|
Closing price on 6/22/2011
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
120,390 |
| Split-adjusted Price |
2.00 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2011
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
2.00
|
120,390
|
|
|
6/21/2011
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
2.00
|
105,110
|
|
|
6/20/2011
|
-0.30 / -4.00%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.20
|
1.92
|
156,110
|
|
|
6/17/2011
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
2.00
|
503,100
|
|
|
6/16/2011
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
2.08
|
226,290
|
|
|
6/15/2011
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
2.03
|
338,140
|
|
|
6/14/2011
|
-0.10 / -1.25%
|
7.90
|
8.20
|
7.90
|
7.90
|
7.90
|
2.11
|
316,040
|
|
|
6/13/2011
|
-0.10 / -1.23%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
2.14
|
297,650
|
|
|
6/10/2011
|
+0.10 / +1.25%
|
8.00
|
8.40
|
7.90
|
8.10
|
8.10
|
2.16
|
153,560
|
|
|
6/9/2011
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
2.14
|
75,780
|
|
|
6/8/2011
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.70
|
8.00
|
8.00
|
2.14
|
367,980
|
|
|
6/7/2011
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.06
|
116,980
|
|
|
6/6/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
1.98
|
105,260
|
|
|
6/3/2011
|
-0.20 / -2.63%
|
7.80
|
7.90
|
7.40
|
7.40
|
7.40
|
1.98
|
347,520
|
|
|
6/2/2011
|
+0.30 / +4.11%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
2.03
|
161,730
|
|
|
6/1/2011
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.30
|
1.95
|
238,040
|
|
|
5/31/2011
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
1.87
|
127,660
|
|
|
5/30/2011
|
-0.30 / -4.05%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.10
|
1.90
|
145,500
|
|
|
5/27/2011
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.00
|
7.40
|
7.40
|
1.98
|
342,120
|
|
|
5/26/2011
|
0.00 / 0.00%
|
7.00
|
7.50
|
7.00
|
7.30
|
7.30
|
1.95
|
372,050
|
|
|
5/25/2011
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1.95
|
74,310
|
|
|
5/24/2011
|
-0.40 / -5.00%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
2.03
|
159,920
|
|
|
5/23/2011
|
-0.40 / -4.76%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.00
|
2.14
|
137,700
|
|
|
5/20/2011
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.24
|
181,290
|
|
|
5/19/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.30
|
123,580
|
|
|
5/18/2011
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.80
|
2.35
|
177,710
|
|
|
5/17/2011
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.33
|
235,930
|
|
|
5/16/2011
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
2.35
|
97,250
|
|
|
5/13/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.38
|
106,930
|
|
|
5/12/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.38
|
113,550
|
|
|