|
Closing price on 4/27/2011
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
177,700 |
| Split-adjusted Price |
2.38 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2011
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
2.38
|
177,700
|
|
|
4/26/2011
|
-0.30 / -3.30%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.80
|
2.35
|
155,310
|
|
|
4/25/2011
|
+0.20 / +2.25%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
2.43
|
83,230
|
|
|
4/22/2011
|
-0.40 / -4.30%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.90
|
2.38
|
176,420
|
|
|
4/21/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
2.49
|
96,660
|
|
|
4/20/2011
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
2.51
|
217,400
|
|
|
4/19/2011
|
+0.10 / +1.10%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.20
|
2.46
|
174,150
|
|
|
4/18/2011
|
-0.40 / -4.21%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.10
|
2.43
|
257,270
|
|
|
4/15/2011
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
2.54
|
163,900
|
|
|
4/14/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
2.59
|
104,800
|
|
|
4/13/2011
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
2.59
|
89,010
|
|
|
4/8/2011
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
2.65
|
124,620
|
|
|
4/7/2011
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
2.62
|
126,810
|
|
|
4/6/2011
|
+0.20 / +2.06%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
2.65
|
137,700
|
|
|
4/5/2011
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
2.59
|
79,630
|
|
|
4/4/2011
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
2.62
|
128,360
|
|
|
4/1/2011
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
2.62
|
322,630
|
|
|
3/31/2011
|
+0.30 / +3.09%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
2.67
|
129,900
|
|
|
3/30/2011
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
2.59
|
342,480
|
|
|
3/29/2011
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.90
|
2.65
|
203,050
|
|
|
3/28/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
2.67
|
241,430
|
|
|
3/25/2011
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
2.67
|
185,760
|
|
|
3/24/2011
|
-0.20 / -1.92%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
2.73
|
154,680
|
|
|
3/23/2011
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
2.78
|
292,900
|
|
|
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
|
|
|