|
Closing price on 2/26/2010
|
|
| Open |
17.20 |
| High |
18.00 |
| Low |
17.10 |
| Volume |
2,134,870 |
| Split-adjusted Price |
4.49 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2010
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.10
|
18.00
|
18.00
|
4.49
|
2,134,870
|
|
|
2/25/2010
|
-0.20 / -1.15%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
4.29
|
808,340
|
|
|
2/24/2010
|
-0.40 / -2.25%
|
17.50
|
17.70
|
17.30
|
17.40
|
17.40
|
4.34
|
896,540
|
|
|
2/23/2010
|
-0.70 / -3.78%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
4.44
|
482,130
|
|
|
2/22/2010
|
+0.30 / +1.65%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.50
|
4.61
|
287,760
|
|
|
2/12/2010
|
+0.40 / +2.25%
|
18.10
|
18.30
|
18.10
|
18.20
|
18.20
|
4.54
|
214,520
|
|
|
2/11/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.44
|
294,690
|
|
|
2/10/2010
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
4.44
|
221,590
|
|
|
2/9/2010
|
-0.40 / -2.22%
|
17.80
|
17.90
|
17.50
|
17.60
|
17.60
|
4.39
|
469,700
|
|
|
2/8/2010
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.90
|
18.00
|
18.00
|
4.49
|
304,910
|
|
|
2/5/2010
|
-0.60 / -3.21%
|
18.30
|
18.50
|
18.10
|
18.10
|
18.10
|
4.51
|
423,470
|
|
|
2/4/2010
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.50
|
18.70
|
18.70
|
4.66
|
390,410
|
|
|
2/3/2010
|
+0.60 / +3.31%
|
18.40
|
18.70
|
18.30
|
18.70
|
18.70
|
4.66
|
608,630
|
|
|
2/2/2010
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.10
|
4.51
|
455,070
|
|
|
2/1/2010
|
-0.40 / -2.14%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.30
|
4.56
|
437,210
|
|
|
1/29/2010
|
+0.10 / +0.54%
|
18.80
|
18.90
|
18.60
|
18.70
|
18.70
|
4.36
|
322,970
|
|
|
1/28/2010
|
-0.10 / -0.53%
|
19.40
|
19.40
|
18.60
|
18.60
|
18.60
|
4.34
|
428,370
|
|
|
1/27/2010
|
-0.70 / -3.61%
|
19.40
|
19.50
|
18.70
|
18.70
|
18.70
|
4.36
|
491,610
|
|
|
1/26/2010
|
+0.90 / +4.86%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
4.53
|
711,230
|
|
|
1/25/2010
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.30
|
18.50
|
18.50
|
4.32
|
262,490
|
|
|
1/22/2010
|
-0.10 / -0.54%
|
18.30
|
18.60
|
18.10
|
18.40
|
18.40
|
4.29
|
275,850
|
|
|
1/21/2010
|
-0.20 / -1.07%
|
18.50
|
18.90
|
18.50
|
18.50
|
18.50
|
4.32
|
814,500
|
|
|
1/20/2010
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.70
|
4.36
|
382,170
|
|
|
1/19/2010
|
-0.10 / -0.53%
|
18.80
|
19.20
|
18.80
|
18.90
|
18.90
|
4.41
|
823,570
|
|
|
1/18/2010
|
-1.00 / -5.00%
|
19.50
|
19.60
|
19.00
|
19.00
|
19.00
|
4.43
|
1,568,830
|
|
|
1/15/2010
|
-0.60 / -2.91%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.00
|
4.66
|
729,430
|
|
|
1/14/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
4.80
|
321,680
|
|
|
1/13/2010
|
+0.10 / +0.49%
|
20.50
|
21.00
|
19.60
|
20.60
|
20.60
|
4.80
|
832,960
|
|
|
1/12/2010
|
0.00 / 0.00%
|
20.80
|
21.40
|
20.50
|
20.50
|
20.50
|
4.78
|
1,764,530
|
|
|
1/11/2010
|
+0.10 / +0.49%
|
20.50
|
20.90
|
20.20
|
20.50
|
20.50
|
4.78
|
834,630
|
|
|