|
Closing price on 9/27/2012
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
438,210 |
| Split-adjusted Price |
2.35 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2012
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
2.35
|
438,210
|
|
|
9/26/2012
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
2.27
|
498,320
|
|
|
9/25/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.50
|
2.27
|
726,610
|
|
|
9/24/2012
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
2.27
|
1,878,260
|
|
|
9/21/2012
|
-0.40 / -4.55%
|
8.80
|
9.00
|
8.40
|
8.40
|
8.40
|
2.24
|
4,205,940
|
|
|
9/20/2012
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
2.35
|
334,980
|
|
|
9/19/2012
|
-0.20 / -2.22%
|
8.70
|
9.10
|
8.70
|
8.80
|
8.80
|
2.35
|
726,120
|
|
|
9/18/2012
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.41
|
588,010
|
|
|
9/17/2012
|
+0.10 / +1.18%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.60
|
2.30
|
272,110
|
|
|
9/14/2012
|
-0.20 / -2.30%
|
9.00
|
9.10
|
8.50
|
8.50
|
8.50
|
2.27
|
151,910
|
|
|
9/13/2012
|
-0.10 / -1.14%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
2.33
|
166,330
|
|
|
9/12/2012
|
-0.30 / -3.30%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
2.35
|
100,380
|
|
|
9/11/2012
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
2.43
|
61,660
|
|
|
9/10/2012
|
-0.40 / -4.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
2.51
|
797,300
|
|
|
9/7/2012
|
-0.20 / -2.00%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
2.62
|
60,870
|
|
|
9/6/2012
|
+0.10 / +1.01%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
2.67
|
72,620
|
|
|
9/5/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.90
|
2.65
|
74,990
|
|
|
9/4/2012
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.90
|
2.65
|
44,730
|
|
|
8/31/2012
|
+0.10 / +1.05%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.60
|
2.57
|
96,940
|
|
|
8/30/2012
|
+0.40 / +4.40%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
2.54
|
86,250
|
|
|
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
|
|
|