|
Closing price on 11/22/2010
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
288,460 |
| Split-adjusted Price |
2.89 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2010
|
-0.10 / -0.92%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
2.89
|
288,460
|
|
|
11/19/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
2.91
|
201,010
|
|
|
11/18/2010
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.90
|
2.91
|
147,230
|
|
|
11/17/2010
|
+0.10 / +0.95%
|
10.40
|
10.90
|
10.40
|
10.60
|
10.60
|
2.83
|
582,730
|
|
|
11/16/2010
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
2.81
|
260,170
|
|
|
11/15/2010
|
-0.30 / -2.73%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
2.86
|
148,730
|
|
|
11/12/2010
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
2.94
|
462,480
|
|
|
11/11/2010
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.90
|
2.91
|
253,460
|
|
|
11/10/2010
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
2.97
|
318,430
|
|
|
11/9/2010
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.10
|
2.97
|
259,840
|
|
|
11/8/2010
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
3.02
|
224,900
|
|
|
11/5/2010
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
3.10
|
216,840
|
|
|
11/4/2010
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
3.02
|
243,250
|
|
|
11/3/2010
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
3.02
|
171,800
|
|
|
11/2/2010
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
3.02
|
118,190
|
|
|
11/1/2010
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.50
|
3.07
|
205,360
|
|
|
10/29/2010
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
3.02
|
216,560
|
|
|
10/28/2010
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
2.99
|
87,300
|
|
|
10/27/2010
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
3.02
|
238,710
|
|
|
10/26/2010
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.40
|
3.05
|
279,240
|
|
|
10/25/2010
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
2.97
|
195,310
|
|
|
10/22/2010
|
-0.10 / -0.88%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.30
|
3.02
|
342,420
|
|
|
10/21/2010
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.40
|
3.05
|
393,970
|
|
|
10/20/2010
|
-0.40 / -3.42%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.30
|
3.02
|
285,630
|
|
|
10/19/2010
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
3.13
|
366,790
|
|
|
10/18/2010
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
3.15
|
183,280
|
|
|
10/15/2010
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
3.18
|
344,990
|
|
|
10/14/2010
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
3.15
|
522,880
|
|
|
10/13/2010
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.70
|
12.10
|
12.10
|
3.23
|
423,010
|
|
|
10/12/2010
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
3.15
|
454,030
|
|
|