|
Closing price on 9/9/2010
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.60 |
| Volume |
243,160 |
| Split-adjusted Price |
3.45 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2010
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.90
|
3.45
|
243,160
|
|
|
9/8/2010
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.30
|
12.70
|
12.70
|
3.39
|
571,740
|
|
|
9/7/2010
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.80
|
3.42
|
565,540
|
|
|
9/6/2010
|
+0.30 / +2.34%
|
12.90
|
13.40
|
12.90
|
13.10
|
13.10
|
3.50
|
886,030
|
|
|
9/1/2010
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.50
|
12.80
|
12.80
|
3.42
|
377,070
|
|
|
8/31/2010
|
+0.20 / +1.59%
|
12.90
|
13.20
|
12.60
|
12.80
|
12.80
|
3.42
|
865,900
|
|
|
8/30/2010
|
+0.60 / +5.00%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.60
|
3.37
|
582,980
|
|
|
8/27/2010
|
+0.20 / +1.69%
|
12.00
|
12.10
|
11.70
|
12.00
|
12.00
|
3.21
|
283,520
|
|
|
8/26/2010
|
-0.20 / -1.67%
|
12.00
|
12.40
|
11.70
|
11.80
|
11.80
|
3.15
|
577,030
|
|
|
8/25/2010
|
-0.60 / -4.76%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
3.21
|
459,840
|
|
|
8/24/2010
|
-0.40 / -3.08%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.60
|
3.37
|
413,940
|
|
|
8/23/2010
|
-0.40 / -2.99%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.00
|
3.47
|
253,800
|
|
|
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
|
|
|