|
Closing price on 7/3/2012
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
68,330 |
| Split-adjusted Price |
2.75 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2012
|
-0.20 / -1.90%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
2.75
|
68,330
|
|
|
7/2/2012
|
+0.20 / +1.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
2.81
|
71,600
|
|
|
6/29/2012
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
2.75
|
49,360
|
|
|
6/28/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
2.78
|
53,100
|
|
|
6/27/2012
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.78
|
216,900
|
|
|
6/26/2012
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
2.75
|
136,760
|
|
|
6/25/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
2.81
|
142,440
|
|
|
6/22/2012
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
2.81
|
137,060
|
|
|
6/21/2012
|
-0.20 / -1.85%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
2.83
|
93,670
|
|
|
6/20/2012
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
2.89
|
19,250
|
|
|
6/19/2012
|
-0.20 / -1.83%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
2.86
|
238,540
|
|
|
6/18/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
2.91
|
103,260
|
|
|
6/15/2012
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
2.91
|
486,050
|
|
|
6/14/2012
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
2.78
|
236,430
|
|
|
6/13/2012
|
+0.20 / +1.92%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.60
|
2.83
|
228,980
|
|
|
6/12/2012
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.40
|
2.78
|
79,420
|
|
|
6/11/2012
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
2.81
|
154,690
|
|
|
6/8/2012
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
2.83
|
157,490
|
|
|
6/7/2012
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
2.86
|
151,030
|
|
|
6/6/2012
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
2.86
|
35,720
|
|
|
6/5/2012
|
0.00 / 0.00%
|
10.10
|
10.70
|
10.10
|
10.40
|
10.40
|
2.78
|
229,070
|
|
|
6/4/2012
|
-0.40 / -3.70%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
2.78
|
314,000
|
|
|
6/1/2012
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.80
|
2.89
|
174,320
|
|
|
5/31/2012
|
-0.20 / -1.80%
|
10.70
|
11.10
|
10.70
|
10.90
|
10.90
|
2.91
|
251,380
|
|
|
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
|
|
|