|
|
Closing price on 5/15/2012
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
466,650 |
| Split-adjusted Price |
3.05 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2012
|
-0.50 / -4.20%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.40
|
3.05
|
466,650
|
|
|
5/14/2012
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
3.18
|
444,620
|
|
|
5/11/2012
|
-0.30 / -2.34%
|
12.70
|
12.80
|
12.30
|
12.50
|
12.50
|
3.34
|
339,520
|
|
|
5/10/2012
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.60
|
12.80
|
12.80
|
3.42
|
614,200
|
|
|
5/9/2012
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
3.42
|
1,328,120
|
|
|
5/8/2012
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.26
|
824,780
|
|
|
5/7/2012
|
+0.50 / +4.46%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
3.13
|
674,010
|
|
|
5/4/2012
|
+0.30 / +2.75%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.20
|
2.99
|
542,980
|
|
|
5/3/2012
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.90
|
2.91
|
349,180
|
|
|
5/2/2012
|
+0.50 / +4.72%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
2.97
|
401,190
|
|
|
4/27/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
2.83
|
345,430
|
|
|
4/26/2012
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
2.83
|
223,890
|
|
|
4/25/2012
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
2.83
|
498,820
|
|
|
4/24/2012
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
2.83
|
254,890
|
|
|
4/23/2012
|
-0.20 / -1.82%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.80
|
2.89
|
420,240
|
|
|
4/20/2012
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
11.00
|
11.00
|
2.94
|
404,770
|
|
|
4/19/2012
|
-0.20 / -1.79%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
2.94
|
1,471,560
|
|
|
4/18/2012
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
2.99
|
1,463,150
|
|
|
4/17/2012
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
2.86
|
694,160
|
|
|
4/16/2012
|
+0.10 / +0.99%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.20
|
2.73
|
699,700
|
|
|
4/13/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.10
|
2.70
|
496,520
|
|
|
4/12/2012
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.60
|
10.10
|
10.10
|
2.70
|
1,462,790
|
|
|
4/11/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
2.59
|
341,150
|
|
|
4/10/2012
|
-0.10 / -1.02%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
2.59
|
301,160
|
|
|
4/9/2012
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
2.62
|
238,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|