|
Closing price on 5/12/2011
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
113,550 |
| Split-adjusted Price |
2.38 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.38
|
113,550
|
|
|
5/11/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.38
|
94,090
|
|
|
5/10/2011
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.41
|
110,420
|
|
|
5/9/2011
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
2.41
|
103,790
|
|
|
5/6/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.38
|
124,970
|
|
|
5/5/2011
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
2.41
|
201,360
|
|
|
5/4/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.38
|
115,170
|
|
|
4/29/2011
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
2.38
|
136,930
|
|
|
4/28/2011
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.41
|
98,770
|
|
|
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
|
|
|