|
Closing price on 10/28/2008
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
19.40 |
| Volume |
428,210 |
| Split-adjusted Price |
4.53 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2008
|
-1.30 / -6.28%
|
19.40
|
19.50
|
19.40
|
19.40
|
19.40
|
4.53
|
428,210
|
|
|
10/27/2008
|
-1.00 / -4.61%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.70
|
4.76
|
382,970
|
|
|
10/24/2008
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.99
|
237,150
|
|
|
10/23/2008
|
-1.20 / -5.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
5.24
|
402,620
|
|
|
10/22/2008
|
-1.00 / -4.00%
|
24.00
|
24.30
|
23.80
|
24.00
|
24.00
|
5.52
|
229,200
|
|
|
10/21/2008
|
+0.30 / +1.21%
|
25.00
|
25.40
|
23.80
|
25.00
|
25.00
|
5.75
|
264,380
|
|
|
10/20/2008
|
-1.30 / -5.00%
|
24.70
|
25.00
|
24.70
|
24.70
|
24.70
|
5.68
|
248,190
|
|
|
10/17/2008
|
-0.60 / -2.26%
|
26.00
|
26.20
|
25.80
|
26.00
|
26.00
|
5.98
|
377,010
|
|
|
10/16/2008
|
-1.40 / -5.00%
|
26.60
|
27.00
|
26.60
|
26.60
|
26.60
|
6.11
|
317,360
|
|
|
10/15/2008
|
+0.20 / +0.72%
|
29.10
|
29.10
|
26.50
|
28.00
|
28.00
|
6.44
|
554,010
|
|
|
10/14/2008
|
+1.30 / +4.91%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
6.39
|
503,570
|
|
|
10/13/2008
|
-0.10 / -0.38%
|
26.10
|
27.50
|
26.10
|
26.50
|
26.50
|
6.09
|
313,550
|
|
|
10/10/2008
|
-1.40 / -5.00%
|
26.60
|
27.00
|
26.60
|
26.60
|
26.60
|
6.11
|
672,200
|
|
|
10/9/2008
|
+1.20 / +4.48%
|
26.80
|
28.10
|
26.80
|
28.00
|
28.00
|
6.44
|
368,530
|
|
|
10/8/2008
|
-1.10 / -3.94%
|
26.60
|
27.50
|
26.60
|
26.80
|
26.80
|
6.16
|
447,810
|
|
|
10/7/2008
|
-1.40 / -4.78%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.41
|
78,540
|
|
|
10/6/2008
|
-1.50 / -4.87%
|
30.80
|
30.80
|
29.30
|
29.30
|
29.30
|
6.74
|
149,560
|
|
|
10/3/2008
|
-1.10 / -3.45%
|
30.60
|
32.00
|
30.60
|
30.80
|
30.80
|
7.08
|
133,870
|
|
|
10/2/2008
|
+0.10 / +0.31%
|
33.20
|
33.20
|
31.00
|
31.90
|
31.90
|
7.33
|
231,080
|
|
|
10/1/2008
|
-1.60 / -4.79%
|
33.00
|
34.00
|
31.80
|
31.80
|
31.80
|
7.31
|
368,900
|
|
|
9/30/2008
|
-1.70 / -4.84%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
7.68
|
7,280
|
|
|
9/29/2008
|
0.00 / 0.00%
|
33.40
|
35.10
|
33.40
|
35.10
|
35.10
|
8.07
|
300,760
|
|
|
9/26/2008
|
+1.50 / +4.46%
|
35.20
|
35.20
|
33.60
|
35.10
|
35.10
|
8.07
|
514,330
|
|
|
9/25/2008
|
+1.60 / +5.00%
|
32.80
|
33.60
|
32.80
|
33.60
|
33.60
|
7.72
|
642,050
|
|
|
9/24/2008
|
+1.20 / +3.90%
|
32.00
|
32.10
|
31.10
|
32.00
|
32.00
|
7.36
|
334,040
|
|
|
9/23/2008
|
+1.40 / +4.76%
|
30.30
|
30.80
|
29.40
|
30.80
|
30.80
|
7.08
|
506,260
|
|
|
9/22/2008
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
6.76
|
206,220
|
|
|
9/19/2008
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.44
|
614,630
|
|
|
9/18/2008
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
6.14
|
687,800
|
|
|
9/17/2008
|
-1.00 / -3.44%
|
27.70
|
28.40
|
27.70
|
28.10
|
28.10
|
6.46
|
775,990
|
|
|