|
|
Closing price on 5/12/2010
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
534,360 |
| Split-adjusted Price |
4.71 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2010
|
-0.70 / -3.74%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.00
|
4.71
|
534,360
|
|
|
5/11/2010
|
+0.80 / +4.47%
|
18.40
|
18.70
|
17.90
|
18.70
|
18.70
|
4.89
|
665,420
|
|
|
5/10/2010
|
-0.80 / -4.28%
|
18.60
|
18.60
|
17.90
|
17.90
|
17.90
|
4.68
|
723,700
|
|
|
5/7/2010
|
-0.60 / -3.11%
|
18.70
|
19.00
|
18.40
|
18.70
|
18.70
|
4.89
|
1,313,620
|
|
|
5/6/2010
|
+0.30 / +1.58%
|
19.10
|
19.40
|
19.00
|
19.30
|
19.30
|
5.05
|
913,380
|
|
|
5/5/2010
|
-0.90 / -4.52%
|
19.30
|
19.50
|
19.00
|
19.00
|
19.00
|
4.97
|
1,998,640
|
|
|
5/4/2010
|
-0.20 / -1.00%
|
20.80
|
20.80
|
19.90
|
19.90
|
19.90
|
5.20
|
981,200
|
|
|
4/29/2010
|
+0.50 / +2.55%
|
20.20
|
20.50
|
20.00
|
20.10
|
20.10
|
5.26
|
1,981,850
|
|
|
4/28/2010
|
+0.90 / +4.81%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.60
|
5.13
|
1,671,840
|
|
|
4/27/2010
|
+0.50 / +2.75%
|
18.30
|
18.90
|
18.00
|
18.70
|
18.70
|
4.89
|
1,755,290
|
|
|
4/26/2010
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.20
|
4.76
|
2,676,590
|
|
|
4/22/2010
|
+0.10 / +0.58%
|
17.30
|
17.70
|
17.30
|
17.40
|
17.40
|
4.55
|
659,870
|
|
|
4/21/2010
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.30
|
4.52
|
235,820
|
|
|
4/20/2010
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.30
|
4.52
|
424,700
|
|
|
4/19/2010
|
-0.40 / -2.30%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
4.45
|
553,010
|
|
|
4/16/2010
|
-0.30 / -1.69%
|
17.70
|
17.80
|
17.40
|
17.40
|
17.40
|
4.55
|
464,150
|
|
|
4/15/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.70
|
4.63
|
647,250
|
|
|
4/14/2010
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.40
|
17.70
|
17.70
|
4.63
|
513,350
|
|
|
4/13/2010
|
+0.10 / +0.57%
|
17.70
|
18.00
|
17.60
|
17.60
|
17.60
|
4.60
|
1,669,840
|
|
|
4/12/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.58
|
986,850
|
|
|
4/9/2010
|
+0.70 / +4.17%
|
17.00
|
17.60
|
16.90
|
17.50
|
17.50
|
4.58
|
1,530,210
|
|
|
4/8/2010
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
4.39
|
571,510
|
|
|
4/7/2010
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
4.47
|
300,500
|
|
|
4/6/2010
|
-0.30 / -1.73%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
4.45
|
557,060
|
|
|
4/5/2010
|
+0.20 / +1.17%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
4.52
|
362,400
|
|
|
4/2/2010
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.10
|
4.47
|
718,170
|
|
|
4/1/2010
|
+0.80 / +4.91%
|
16.50
|
17.10
|
16.40
|
17.10
|
17.10
|
4.47
|
853,070
|
|
|
3/31/2010
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.30
|
4.26
|
338,830
|
|
|
3/30/2010
|
-0.30 / -1.81%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.30
|
4.26
|
447,760
|
|
|
3/29/2010
|
+0.10 / +0.61%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.60
|
4.34
|
241,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|