|
Closing price on 5/30/2012
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
129,440 |
| Split-adjusted Price |
2.97 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
2.97
|
129,440
|
|
|
5/29/2012
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
2.94
|
213,520
|
|
|
5/28/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.00
|
2.94
|
288,510
|
|
|
5/25/2012
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
2.94
|
292,330
|
|
|
5/24/2012
|
-0.40 / -3.67%
|
10.60
|
10.90
|
10.40
|
10.50
|
10.50
|
2.81
|
290,710
|
|
|
5/23/2012
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
2.91
|
343,000
|
|
|
5/22/2012
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
2.99
|
306,620
|
|
|
5/21/2012
|
+0.50 / +4.90%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
2.86
|
531,620
|
|
|
5/18/2012
|
-0.20 / -1.92%
|
10.60
|
10.60
|
9.90
|
10.20
|
10.20
|
2.73
|
827,360
|
|
|
5/17/2012
|
-0.50 / -4.59%
|
10.70
|
11.20
|
10.40
|
10.40
|
10.40
|
2.78
|
473,510
|
|
|
5/16/2012
|
-0.50 / -4.39%
|
11.10
|
11.40
|
10.90
|
10.90
|
10.90
|
2.91
|
533,320
|
|
|
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
|
|
|