|
Closing price on 3/24/2010
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
16.90 |
| Volume |
293,720 |
| Split-adjusted Price |
4.45 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2010
|
+0.10 / +0.59%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.00
|
4.45
|
293,720
|
|
|
3/23/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
4.42
|
303,070
|
|
|
3/22/2010
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.90
|
4.42
|
349,570
|
|
|
3/19/2010
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
4.45
|
393,300
|
|
|
3/18/2010
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
4.50
|
470,910
|
|
|
3/17/2010
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.00
|
17.10
|
17.10
|
4.47
|
399,860
|
|
|
3/16/2010
|
-0.30 / -1.70%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.30
|
4.52
|
617,270
|
|
|
3/15/2010
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.60
|
4.60
|
541,340
|
|
|
3/12/2010
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
4.63
|
257,410
|
|
|
3/11/2010
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.60
|
4.60
|
467,130
|
|
|
3/10/2010
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
4.63
|
534,360
|
|
|
3/9/2010
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
4.71
|
546,370
|
|
|
3/8/2010
|
+0.30 / +1.69%
|
17.80
|
18.00
|
17.70
|
18.00
|
18.00
|
4.71
|
961,000
|
|
|
3/5/2010
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.50
|
17.70
|
17.70
|
4.63
|
675,060
|
|
|
3/4/2010
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.60
|
17.60
|
17.60
|
4.60
|
906,370
|
|
|
3/3/2010
|
+0.20 / +1.14%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
4.66
|
523,120
|
|
|
3/2/2010
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.60
|
4.60
|
446,880
|
|
|
3/1/2010
|
-0.20 / -1.11%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
4.66
|
928,470
|
|
|
2/26/2010
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.10
|
18.00
|
18.00
|
4.71
|
2,134,870
|
|
|
2/25/2010
|
-0.20 / -1.15%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
4.50
|
808,340
|
|
|
2/24/2010
|
-0.40 / -2.25%
|
17.50
|
17.70
|
17.30
|
17.40
|
17.40
|
4.55
|
896,540
|
|
|
2/23/2010
|
-0.70 / -3.78%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
4.66
|
482,130
|
|
|
2/22/2010
|
+0.30 / +1.65%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.50
|
4.84
|
287,760
|
|
|
2/12/2010
|
+0.40 / +2.25%
|
18.10
|
18.30
|
18.10
|
18.20
|
18.20
|
4.76
|
214,520
|
|
|
2/11/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.66
|
294,690
|
|
|
2/10/2010
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
4.66
|
221,590
|
|
|
2/9/2010
|
-0.40 / -2.22%
|
17.80
|
17.90
|
17.50
|
17.60
|
17.60
|
4.60
|
469,700
|
|
|
2/8/2010
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.90
|
18.00
|
18.00
|
4.71
|
304,910
|
|
|
2/5/2010
|
-0.60 / -3.21%
|
18.30
|
18.50
|
18.10
|
18.10
|
18.10
|
4.73
|
423,470
|
|
|
2/4/2010
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.50
|
18.70
|
18.70
|
4.89
|
390,410
|
|
|