|
Closing price on 4/3/2012
|
|
| Open |
10.40 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
406,920 |
| Split-adjusted Price |
2.67 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2012
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.30
|
10.50
|
10.50
|
2.67
|
406,920
|
|
|
3/30/2012
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
2.67
|
1,056,140
|
|
|
3/29/2012
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
2.55
|
810,530
|
|
|
3/28/2012
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.80
|
2.50
|
393,010
|
|
|
3/27/2012
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.70
|
2.47
|
697,370
|
|
|
3/26/2012
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
2.47
|
505,920
|
|
|
3/23/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
2.42
|
385,500
|
|
|
3/22/2012
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.50
|
2.42
|
453,920
|
|
|
3/21/2012
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
2.37
|
522,450
|
|
|
3/20/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
2.39
|
140,680
|
|
|
3/19/2012
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
2.37
|
135,930
|
|
|
3/16/2012
|
-0.30 / -3.23%
|
9.40
|
9.60
|
9.00
|
9.00
|
9.00
|
2.29
|
2,090,390
|
|
|
3/15/2012
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.80
|
9.30
|
9.30
|
2.37
|
812,310
|
|
|
3/14/2012
|
-0.40 / -4.30%
|
9.30
|
9.40
|
8.90
|
8.90
|
8.90
|
2.27
|
572,940
|
|
|
3/13/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
2.37
|
522,650
|
|
|
3/12/2012
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.30
|
2.37
|
301,660
|
|
|
3/9/2012
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
2.37
|
505,550
|
|
|
3/8/2012
|
-0.40 / -4.08%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
2.39
|
347,670
|
|
|
3/7/2012
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.20
|
9.80
|
9.80
|
2.50
|
916,340
|
|
|
3/6/2012
|
-0.20 / -2.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
2.39
|
837,970
|
|
|
3/5/2012
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
2.45
|
546,440
|
|
|
3/2/2012
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
2.34
|
295,790
|
|
|
3/1/2012
|
+0.10 / +1.11%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
2.32
|
344,880
|
|
|
2/29/2012
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
2.29
|
251,140
|
|
|
2/28/2012
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
2.24
|
328,240
|
|
|
2/27/2012
|
+0.40 / +4.55%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.20
|
2.34
|
305,080
|
|
|
2/24/2012
|
-0.40 / -4.35%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.80
|
2.24
|
284,720
|
|
|
2/23/2012
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.70
|
9.20
|
9.20
|
2.34
|
255,100
|
|
|
2/22/2012
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.90
|
2.27
|
127,650
|
|
|
2/21/2012
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
2.22
|
321,350
|
|
|