|
|
Closing price on 6/10/2010
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.40 |
| Volume |
292,960 |
| Split-adjusted Price |
4.32 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
4.32
|
292,960
|
|
|
6/9/2010
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.50
|
4.32
|
595,700
|
|
|
6/8/2010
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.50
|
4.32
|
617,420
|
|
|
6/7/2010
|
-0.60 / -3.51%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.50
|
4.32
|
834,690
|
|
|
6/4/2010
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.10
|
4.47
|
396,580
|
|
|
6/3/2010
|
-0.20 / -1.15%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.20
|
4.50
|
342,640
|
|
|
6/2/2010
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.40
|
4.55
|
512,700
|
|
|
6/1/2010
|
+0.40 / +2.33%
|
16.90
|
17.80
|
16.80
|
17.60
|
17.60
|
4.60
|
593,110
|
|
|
5/31/2010
|
-0.30 / -1.71%
|
17.40
|
17.50
|
16.90
|
17.20
|
17.20
|
4.50
|
413,710
|
|
|
5/28/2010
|
+0.80 / +4.79%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.50
|
4.58
|
1,039,400
|
|
|
5/27/2010
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.70
|
4.37
|
483,270
|
|
|
5/26/2010
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
4.32
|
548,210
|
|
|
5/25/2010
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.30
|
4.26
|
610,760
|
|
|
5/24/2010
|
+0.30 / +1.89%
|
16.30
|
16.40
|
15.90
|
16.20
|
16.20
|
4.24
|
430,690
|
|
|
5/21/2010
|
-0.80 / -4.79%
|
16.00
|
16.50
|
15.90
|
15.90
|
15.90
|
4.16
|
898,240
|
|
|
5/20/2010
|
+0.40 / +2.45%
|
16.20
|
16.70
|
16.10
|
16.70
|
16.70
|
4.37
|
684,190
|
|
|
5/19/2010
|
-0.70 / -4.12%
|
16.70
|
16.90
|
16.20
|
16.30
|
16.30
|
4.26
|
887,750
|
|
|
5/18/2010
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.80
|
17.00
|
17.00
|
4.45
|
684,460
|
|
|
5/17/2010
|
-0.70 / -3.93%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.10
|
4.47
|
532,330
|
|
|
5/14/2010
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.70
|
17.80
|
17.80
|
4.66
|
330,710
|
|
|
5/13/2010
|
-0.10 / -0.56%
|
18.00
|
18.30
|
17.90
|
17.90
|
17.90
|
4.68
|
569,530
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|