|
Closing price on 7/29/2010
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
495,010 |
| Split-adjusted Price |
3.90 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2010
|
-0.40 / -2.61%
|
15.30
|
15.40
|
14.90
|
14.90
|
14.90
|
3.90
|
495,010
|
|
|
7/28/2010
|
-0.30 / -1.92%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.30
|
4.00
|
131,790
|
|
|
7/27/2010
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.40
|
15.60
|
15.60
|
4.08
|
492,770
|
|
|
7/26/2010
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
4.03
|
170,490
|
|
|
7/23/2010
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
4.03
|
239,510
|
|
|
7/22/2010
|
-0.30 / -1.91%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.40
|
4.03
|
292,510
|
|
|
7/21/2010
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.70
|
4.11
|
360,370
|
|
|
7/20/2010
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
4.16
|
249,000
|
|
|
7/19/2010
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
4.16
|
278,230
|
|
|
7/16/2010
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
4.18
|
300,110
|
|
|
7/15/2010
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
4.18
|
215,060
|
|
|
7/14/2010
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
4.21
|
288,740
|
|
|
7/13/2010
|
+0.50 / +3.16%
|
16.10
|
16.50
|
16.00
|
16.30
|
16.30
|
4.26
|
308,950
|
|
|
7/12/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
4.13
|
166,190
|
|
|
7/9/2010
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
4.13
|
258,200
|
|
|
7/8/2010
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
4.13
|
223,290
|
|
|
7/7/2010
|
-0.20 / -1.24%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.90
|
4.16
|
233,990
|
|
|
7/6/2010
|
-0.40 / -2.42%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
4.21
|
410,120
|
|
|
7/5/2010
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
4.32
|
278,290
|
|
|
7/2/2010
|
-0.30 / -1.82%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.20
|
4.24
|
496,330
|
|
|
7/1/2010
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.50
|
4.32
|
199,010
|
|
|
6/30/2010
|
-0.50 / -2.98%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.30
|
4.26
|
542,220
|
|
|
6/29/2010
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
4.39
|
236,960
|
|
|
6/28/2010
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
4.39
|
332,070
|
|
|
6/25/2010
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
4.42
|
794,310
|
|
|
6/24/2010
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.90
|
4.42
|
689,640
|
|
|
6/23/2010
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
4.42
|
296,610
|
|
|
6/22/2010
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
17.00
|
17.00
|
4.45
|
555,490
|
|
|
6/21/2010
|
+0.10 / +0.59%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
4.45
|
663,470
|
|
|
6/18/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.42
|
960,770
|
|
|