|
Closing price on 12/5/2011
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
380,440 |
| Split-adjusted Price |
1.84 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2011
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.90
|
1.84
|
380,440
|
|
|
12/2/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
1.82
|
162,490
|
|
|
12/1/2011
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
1.82
|
31,830
|
|
|
11/30/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
1.76
|
316,910
|
|
|
11/29/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
1.76
|
144,940
|
|
|
11/28/2011
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
1.76
|
99,620
|
|
|
11/25/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
140,520
|
|
|
11/24/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
260,310
|
|
|
11/23/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
302,460
|
|
|
11/22/2011
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
1.79
|
477,830
|
|
|
11/21/2011
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
1.74
|
231,720
|
|
|
11/18/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
1,005,160
|
|
|
11/17/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
585,760
|
|
|
11/16/2011
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
667,000
|
|
|
11/15/2011
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
1.76
|
757,320
|
|
|
11/14/2011
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
1.76
|
481,310
|
|
|
11/11/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
1.82
|
394,740
|
|
|
11/10/2011
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
279,830
|
|
|
11/9/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
1.82
|
467,380
|
|
|
11/8/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
417,190
|
|
|
11/7/2011
|
+0.10 / +1.52%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
1.79
|
317,390
|
|
|
11/4/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
1.76
|
203,330
|
|
|
11/3/2011
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
1.76
|
620,210
|
|
|
11/2/2011
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
1.79
|
472,340
|
|
|
11/1/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
1.82
|
163,660
|
|
|
10/31/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
1.82
|
205,780
|
|
|
10/28/2011
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
1.82
|
198,260
|
|
|
10/27/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
1.79
|
805,950
|
|
|
10/26/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
1.84
|
795,130
|
|
|
10/25/2011
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
1.84
|
346,180
|
|
|