|
|
Closing price on 1/22/2009
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
18.00 |
| Volume |
200,560 |
| Split-adjusted Price |
4.48 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2009
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
4.48
|
200,560
|
|
|
1/21/2009
|
-0.40 / -2.14%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.30
|
4.48
|
155,680
|
|
|
1/20/2009
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.60
|
18.70
|
18.70
|
4.58
|
133,600
|
|
|
1/19/2009
|
-0.50 / -2.62%
|
19.40
|
19.40
|
18.60
|
18.60
|
18.60
|
4.55
|
82,830
|
|
|
1/16/2009
|
+0.90 / +4.95%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
4.67
|
413,820
|
|
|
1/15/2009
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.20
|
4.45
|
124,290
|
|
|
1/14/2009
|
+0.40 / +2.22%
|
18.00
|
18.90
|
18.00
|
18.40
|
18.40
|
4.50
|
102,960
|
|
|
1/13/2009
|
-0.50 / -2.70%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.00
|
4.41
|
113,070
|
|
|
1/12/2009
|
-0.30 / -1.60%
|
18.40
|
18.80
|
18.30
|
18.50
|
18.50
|
4.53
|
128,340
|
|
|
1/9/2009
|
-0.70 / -3.59%
|
19.30
|
19.50
|
18.70
|
18.80
|
18.80
|
4.60
|
325,200
|
|
|
1/8/2009
|
-1.00 / -4.88%
|
19.70
|
20.20
|
19.50
|
19.50
|
19.50
|
4.77
|
306,640
|
|
|
1/7/2009
|
+0.70 / +3.54%
|
20.50
|
20.60
|
19.90
|
20.50
|
20.50
|
5.02
|
404,570
|
|
|
1/6/2009
|
+0.30 / +1.54%
|
19.70
|
20.10
|
19.70
|
19.80
|
19.80
|
4.85
|
270,800
|
|
|
1/5/2009
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.50
|
4.77
|
266,060
|
|
|
1/2/2009
|
+0.80 / +4.28%
|
18.40
|
19.50
|
18.40
|
19.50
|
19.50
|
4.77
|
336,650
|
|
|
12/31/2008
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.70
|
18.70
|
18.70
|
4.58
|
413,040
|
|
|
12/30/2008
|
+0.80 / +4.47%
|
17.90
|
18.70
|
17.90
|
18.70
|
18.70
|
4.58
|
487,510
|
|
|
12/29/2008
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.90
|
4.38
|
125,830
|
|
|
12/26/2008
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.50
|
17.90
|
17.90
|
4.38
|
260,190
|
|
|
12/25/2008
|
-0.60 / -3.24%
|
18.10
|
18.30
|
17.90
|
17.90
|
17.90
|
4.38
|
237,200
|
|
|
12/24/2008
|
-0.10 / -0.54%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.50
|
4.53
|
418,460
|
|
|
12/23/2008
|
+0.60 / +3.33%
|
18.00
|
18.60
|
17.70
|
18.60
|
18.60
|
4.55
|
652,990
|
|
|
12/22/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.41
|
283,270
|
|
|
12/19/2008
|
+0.80 / +4.88%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.20
|
4.21
|
408,760
|
|
|
12/18/2008
|
+0.70 / +4.46%
|
15.80
|
16.40
|
15.70
|
16.40
|
16.40
|
4.01
|
340,120
|
|
|
12/17/2008
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.20
|
15.70
|
15.70
|
3.84
|
178,910
|
|
|
12/16/2008
|
-0.80 / -4.88%
|
16.40
|
16.40
|
15.60
|
15.60
|
15.60
|
3.82
|
314,940
|
|
|
12/15/2008
|
+0.40 / +2.50%
|
16.80
|
16.80
|
16.00
|
16.40
|
16.40
|
4.01
|
162,260
|
|
|
12/12/2008
|
+0.70 / +4.58%
|
15.80
|
16.00
|
15.70
|
16.00
|
16.00
|
3.92
|
314,300
|
|
|
12/11/2008
|
-0.50 / -3.16%
|
15.50
|
15.70
|
15.20
|
15.30
|
15.30
|
3.74
|
188,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|