|
Closing price on 8/19/2011
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.40 |
| Volume |
387,190 |
| Split-adjusted Price |
1.47 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2011
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.50
|
1.47
|
387,190
|
|
|
8/18/2011
|
-0.10 / -1.75%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.60
|
1.50
|
328,450
|
|
|
8/17/2011
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
1.52
|
128,800
|
|
|
8/16/2011
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
1.50
|
60,400
|
|
|
8/15/2011
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
1.50
|
91,410
|
|
|
8/12/2011
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
1.47
|
149,840
|
|
|
8/11/2011
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.60
|
1.50
|
587,160
|
|
|
8/10/2011
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
1.55
|
215,860
|
|
|
8/9/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
1.58
|
169,860
|
|
|
8/8/2011
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
1.60
|
172,170
|
|
|
8/5/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
1.68
|
64,200
|
|
|
8/4/2011
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
1.68
|
224,550
|
|
|
8/3/2011
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
1.60
|
83,870
|
|
|
8/2/2011
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
1.63
|
269,970
|
|
|
8/1/2011
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
1.66
|
217,960
|
|
|
7/29/2011
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
1.74
|
147,190
|
|
|
7/28/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
1.76
|
64,020
|
|
|
7/27/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
1.76
|
73,030
|
|
|
7/26/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
1.76
|
176,090
|
|
|
7/25/2011
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
1.76
|
34,040
|
|
|
7/22/2011
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
68,840
|
|
|
7/21/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
1.76
|
59,550
|
|
|
7/20/2011
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
1.76
|
238,730
|
|
|
7/19/2011
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
1.74
|
194,090
|
|
|
7/18/2011
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
286,350
|
|
|
7/15/2011
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
1.84
|
142,970
|
|
|
7/14/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
1.87
|
28,800
|
|
|
7/13/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
1.87
|
172,730
|
|
|
7/12/2011
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
1.87
|
107,390
|
|
|
7/11/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
1.90
|
180,050
|
|
|