|
Closing price on 8/29/2012
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
39,510 |
| Split-adjusted Price |
2.43 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2012
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
2.43
|
39,510
|
|
|
8/28/2012
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
2.33
|
182,270
|
|
|
8/27/2012
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.90
|
2.38
|
276,270
|
|
|
8/24/2012
|
+0.40 / +4.60%
|
8.30
|
9.10
|
8.30
|
9.10
|
9.10
|
2.43
|
241,320
|
|
|
8/23/2012
|
-0.40 / -4.40%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
2.33
|
311,590
|
|
|
8/22/2012
|
-0.30 / -3.19%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.10
|
2.43
|
143,960
|
|
|
8/21/2012
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
2.51
|
225,040
|
|
|
8/20/2012
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
2.62
|
12,680
|
|
|
8/17/2012
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
2.57
|
271,280
|
|
|
8/16/2012
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
2.59
|
130,200
|
|
|
8/15/2012
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
2.59
|
51,040
|
|
|
8/14/2012
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
2.59
|
70,420
|
|
|
8/13/2012
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
2.59
|
4,840
|
|
|
8/10/2012
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
2.57
|
87,730
|
|
|
8/9/2012
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
2.62
|
46,260
|
|
|
8/8/2012
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.70
|
10.10
|
10.10
|
2.70
|
64,380
|
|
|
8/7/2012
|
-0.20 / -2.02%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.70
|
2.59
|
6,360
|
|
|
8/6/2012
|
+0.10 / +1.02%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.90
|
2.65
|
80,280
|
|
|
8/3/2012
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
2.62
|
6,890
|
|
|
8/2/2012
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
2.62
|
7,880
|
|
|
8/1/2012
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
2.59
|
74,450
|
|
|
7/31/2012
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
2.62
|
71,000
|
|
|
7/30/2012
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
2.62
|
43,610
|
|
|
7/27/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
2.65
|
106,690
|
|
|
7/26/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
2.65
|
88,040
|
|
|
7/25/2012
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
2.65
|
61,440
|
|
|
7/24/2012
|
-0.40 / -3.96%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
2.59
|
58,680
|
|
|
7/23/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
2.70
|
45,610
|
|
|
7/20/2012
|
-0.30 / -2.88%
|
10.30
|
10.70
|
10.10
|
10.10
|
10.10
|
2.70
|
314,540
|
|
|
7/19/2012
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.40
|
2.78
|
126,820
|
|
|