|
Closing price on 8/20/2010
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
12.80 |
| Volume |
584,870 |
| Split-adjusted Price |
3.58 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2010
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.80
|
13.40
|
13.40
|
3.58
|
584,870
|
|
|
8/19/2010
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.00
|
3.47
|
578,760
|
|
|
8/18/2010
|
-0.50 / -3.70%
|
13.40
|
13.50
|
12.90
|
13.00
|
13.00
|
3.47
|
711,350
|
|
|
8/17/2010
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.10
|
13.50
|
13.50
|
3.61
|
455,940
|
|
|
8/16/2010
|
+0.60 / +4.69%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
3.58
|
699,130
|
|
|
8/13/2010
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.80
|
3.42
|
613,500
|
|
|
8/12/2010
|
-0.60 / -4.51%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
3.39
|
740,920
|
|
|
8/11/2010
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.00
|
13.30
|
13.30
|
3.55
|
704,760
|
|
|
8/10/2010
|
-0.70 / -5.00%
|
13.80
|
13.90
|
13.10
|
13.30
|
13.30
|
3.55
|
1,003,220
|
|
|
8/9/2010
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
3.66
|
258,450
|
|
|
8/6/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.40
|
3.77
|
467,640
|
|
|
8/5/2010
|
+0.60 / +4.35%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.40
|
3.77
|
1,217,680
|
|
|
8/4/2010
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.80
|
3.61
|
841,240
|
|
|
8/3/2010
|
-0.30 / -2.07%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.20
|
3.71
|
587,930
|
|
|
8/2/2010
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.50
|
3.79
|
525,540
|
|
|
7/30/2010
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.70
|
3.84
|
664,060
|
|
|
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
|
|
|