|
Closing price on 3/9/2010
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
18.00 |
| Volume |
546,370 |
| Split-adjusted Price |
4.71 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/3/2010
|
+0.60 / +3.31%
|
18.40
|
18.70
|
18.30
|
18.70
|
18.70
|
4.89
|
608,630
|
|
|
2/2/2010
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.10
|
4.73
|
455,070
|
|
|
2/1/2010
|
-0.40 / -2.14%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.30
|
4.79
|
437,210
|
|
|
1/29/2010
|
+0.10 / +0.54%
|
18.80
|
18.90
|
18.60
|
18.70
|
18.70
|
4.58
|
322,970
|
|
|
1/28/2010
|
-0.10 / -0.53%
|
19.40
|
19.40
|
18.60
|
18.60
|
18.60
|
4.55
|
428,370
|
|
|
1/27/2010
|
-0.70 / -3.61%
|
19.40
|
19.50
|
18.70
|
18.70
|
18.70
|
4.58
|
491,610
|
|
|
1/26/2010
|
+0.90 / +4.86%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
4.75
|
711,230
|
|
|
1/25/2010
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.30
|
18.50
|
18.50
|
4.53
|
262,490
|
|
|
1/22/2010
|
-0.10 / -0.54%
|
18.30
|
18.60
|
18.10
|
18.40
|
18.40
|
4.50
|
275,850
|
|
|
1/21/2010
|
-0.20 / -1.07%
|
18.50
|
18.90
|
18.50
|
18.50
|
18.50
|
4.53
|
814,500
|
|
|
1/20/2010
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.70
|
4.58
|
382,170
|
|
|