|
Closing price on 4/7/2011
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
126,810 |
| Split-adjusted Price |
2.62 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2011
|
-0.30 / -2.78%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
2.81
|
321,000
|
|
|
3/11/2011
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
2.89
|
385,530
|
|
|
3/10/2011
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
2.86
|
334,920
|
|
|
3/9/2011
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
2.75
|
211,330
|
|
|
3/8/2011
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
2.86
|
183,280
|
|
|
3/7/2011
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.60
|
2.83
|
245,660
|
|
|
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
|
|
|