|
Closing price on 3/22/2011
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
178,680 |
| Split-adjusted Price |
2.70 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2011
|
+0.20 / +2.02%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.10
|
2.70
|
178,680
|
|
|
3/21/2011
|
+0.20 / +2.06%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
2.65
|
613,060
|
|
|
3/18/2011
|
-0.20 / -2.02%
|
9.80
|
10.30
|
9.70
|
9.70
|
9.70
|
2.59
|
717,190
|
|
|
3/17/2011
|
-0.30 / -2.94%
|
10.30
|
10.30
|
9.70
|
9.90
|
9.90
|
2.65
|
450,420
|
|
|
3/16/2011
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.10
|
10.20
|
10.20
|
2.73
|
340,950
|
|
|
3/15/2011
|
-0.20 / -1.90%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
2.75
|
178,310
|
|
|
3/14/2011
|
-0.30 / -2.78%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
2.81
|
321,000
|
|
|
3/11/2011
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
2.89
|
385,530
|
|
|
3/10/2011
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
2.86
|
334,920
|
|
|
3/9/2011
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
2.75
|
211,330
|
|
|
3/8/2011
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
2.86
|
183,280
|
|
|
3/7/2011
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.60
|
2.83
|
245,660
|
|
|
3/4/2011
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.80
|
2.89
|
109,430
|
|
|
3/3/2011
|
-0.50 / -4.42%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.80
|
2.89
|
170,580
|
|
|
3/2/2011
|
-0.50 / -4.24%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
3.02
|
221,050
|
|
|
3/1/2011
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
3.15
|
88,800
|
|
|
2/28/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
3.13
|
122,950
|
|
|
2/25/2011
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
3.13
|
124,270
|
|
|
2/24/2011
|
-0.20 / -1.68%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
3.13
|
273,860
|
|
|
2/23/2011
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.90
|
3.18
|
258,170
|
|
|
2/22/2011
|
+0.20 / +1.72%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
3.15
|
189,030
|
|
|
2/21/2011
|
-0.50 / -4.13%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
3.10
|
228,940
|
|
|
2/18/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.10
|
3.23
|
262,050
|
|
|
2/17/2011
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
3.23
|
276,060
|
|
|
2/16/2011
|
-0.20 / -1.64%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.00
|
3.21
|
161,360
|
|
|
2/15/2011
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
3.26
|
261,730
|
|
|
2/14/2011
|
+0.20 / +1.64%
|
12.20
|
12.80
|
12.20
|
12.40
|
12.40
|
3.31
|
559,980
|
|
|
2/11/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
3.26
|
178,020
|
|
|
2/10/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
3.26
|
163,450
|
|
|
2/9/2011
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
3.26
|
250,420
|
|
|