|
Closing price on 3/4/2011
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
109,430 |
| Split-adjusted Price |
2.89 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2011
|
+0.20 / +1.63%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.50
|
3.34
|
445,430
|
|
|
1/28/2011
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.30
|
3.29
|
299,970
|
|
|
1/27/2011
|
+0.30 / +2.54%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
3.23
|
379,420
|
|
|
1/26/2011
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
3.15
|
156,010
|
|
|
1/25/2011
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.50
|
12.00
|
12.00
|
3.21
|
502,900
|
|
|
1/24/2011
|
-0.20 / -1.63%
|
12.30
|
12.40
|
11.90
|
12.10
|
12.10
|
3.23
|
188,710
|
|
|
1/21/2011
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.30
|
3.29
|
315,350
|
|
|
1/20/2011
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.30
|
3.29
|
361,050
|
|
|
1/19/2011
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
3.31
|
540,440
|
|
|
1/18/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
3.26
|
389,480
|
|
|
1/17/2011
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.20
|
3.26
|
144,890
|
|
|
1/14/2011
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
3.26
|
634,600
|
|
|