|
Closing price on 6/1/2011
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
238,040 |
| Split-adjusted Price |
1.95 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2011
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.30
|
1.95
|
238,040
|
|
|
5/31/2011
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
1.87
|
127,660
|
|
|
5/30/2011
|
-0.30 / -4.05%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.10
|
1.90
|
145,500
|
|
|
5/27/2011
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.00
|
7.40
|
7.40
|
1.98
|
342,120
|
|
|
5/26/2011
|
0.00 / 0.00%
|
7.00
|
7.50
|
7.00
|
7.30
|
7.30
|
1.95
|
372,050
|
|
|
5/25/2011
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1.95
|
74,310
|
|
|
5/24/2011
|
-0.40 / -5.00%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
2.03
|
159,920
|
|
|
5/23/2011
|
-0.40 / -4.76%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.00
|
2.14
|
137,700
|
|
|
5/20/2011
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.24
|
181,290
|
|
|
5/19/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.30
|
123,580
|
|
|
5/18/2011
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.80
|
2.35
|
177,710
|
|
|
5/17/2011
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.33
|
235,930
|
|
|
5/16/2011
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
2.35
|
97,250
|
|
|
5/13/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.38
|
106,930
|
|
|
5/12/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.38
|
113,550
|
|
|
5/11/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.38
|
94,090
|
|
|
5/10/2011
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.41
|
110,420
|
|
|
5/9/2011
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
2.41
|
103,790
|
|
|
5/6/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.38
|
124,970
|
|
|
5/5/2011
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
2.41
|
201,360
|
|
|
5/4/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.38
|
115,170
|
|
|
4/29/2011
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
2.38
|
136,930
|
|
|
4/28/2011
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.41
|
98,770
|
|
|
4/27/2011
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
2.38
|
177,700
|
|
|
4/26/2011
|
-0.30 / -3.30%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.80
|
2.35
|
155,310
|
|
|
4/25/2011
|
+0.20 / +2.25%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
2.43
|
83,230
|
|
|
4/22/2011
|
-0.40 / -4.30%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.90
|
2.38
|
176,420
|
|
|
4/21/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
2.49
|
96,660
|
|
|
4/20/2011
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
2.51
|
217,400
|
|
|
4/19/2011
|
+0.10 / +1.10%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.20
|
2.46
|
174,150
|
|
|