|
Closing price on 4/6/2012
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
283,840 |
| Split-adjusted Price |
2.65 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2012
|
-0.40 / -3.88%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
2.65
|
283,840
|
|
|
4/5/2012
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
2.75
|
228,710
|
|
|
4/4/2012
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
2.75
|
449,750
|
|
|
4/3/2012
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.30
|
10.50
|
10.50
|
2.81
|
406,920
|
|
|
3/30/2012
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
2.81
|
1,056,140
|
|
|
3/29/2012
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
2.67
|
810,530
|
|
|
3/28/2012
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.80
|
2.62
|
393,010
|
|
|
3/27/2012
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.70
|
2.59
|
697,370
|
|
|
3/26/2012
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
2.59
|
505,920
|
|
|
3/23/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
2.54
|
385,500
|
|
|
3/22/2012
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.50
|
2.54
|
453,920
|
|
|
3/21/2012
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
2.49
|
522,450
|
|
|
3/20/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
2.51
|
140,680
|
|
|
3/19/2012
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
2.49
|
135,930
|
|
|
3/16/2012
|
-0.30 / -3.23%
|
9.40
|
9.60
|
9.00
|
9.00
|
9.00
|
2.41
|
2,090,390
|
|
|
3/15/2012
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.80
|
9.30
|
9.30
|
2.49
|
812,310
|
|
|
3/14/2012
|
-0.40 / -4.30%
|
9.30
|
9.40
|
8.90
|
8.90
|
8.90
|
2.38
|
572,940
|
|
|
3/13/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
2.49
|
522,650
|
|
|
3/12/2012
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.30
|
2.49
|
301,660
|
|
|
3/9/2012
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
2.49
|
505,550
|
|
|
3/8/2012
|
-0.40 / -4.08%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
2.51
|
347,670
|
|
|
3/7/2012
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.20
|
9.80
|
9.80
|
2.62
|
916,340
|
|
|
3/6/2012
|
-0.20 / -2.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
2.51
|
837,970
|
|
|
3/5/2012
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
2.57
|
546,440
|
|
|
3/2/2012
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
2.46
|
295,790
|
|
|
3/1/2012
|
+0.10 / +1.11%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
2.43
|
344,880
|
|
|
2/29/2012
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
2.41
|
251,140
|
|
|
2/28/2012
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
2.35
|
328,240
|
|
|
2/27/2012
|
+0.40 / +4.55%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.20
|
2.46
|
305,080
|
|
|
2/24/2012
|
-0.40 / -4.35%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.80
|
2.35
|
284,720
|
|
|