|
|
Closing price on 11/23/2009
|
|
| Open |
22.30 |
| High |
22.90 |
| Low |
22.00 |
| Volume |
575,770 |
| Split-adjusted Price |
5.38 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2009
|
-1.00 / -4.35%
|
22.30
|
22.90
|
22.00
|
22.00
|
22.00
|
5.38
|
575,770
|
|
|
11/20/2009
|
-0.10 / -0.43%
|
23.10
|
23.30
|
22.90
|
23.00
|
23.00
|
5.63
|
358,030
|
|
|
11/19/2009
|
+0.20 / +0.87%
|
23.20
|
23.30
|
23.00
|
23.10
|
23.10
|
5.65
|
631,360
|
|
|
11/18/2009
|
-0.10 / -0.43%
|
22.70
|
23.10
|
22.70
|
22.90
|
22.90
|
5.60
|
529,260
|
|
|
11/17/2009
|
-0.30 / -1.29%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
5.63
|
434,570
|
|
|
11/16/2009
|
-0.20 / -0.85%
|
23.90
|
23.90
|
23.20
|
23.30
|
23.30
|
5.70
|
554,400
|
|
|
11/13/2009
|
-0.20 / -0.84%
|
23.30
|
23.70
|
23.00
|
23.50
|
23.50
|
5.75
|
782,750
|
|
|
11/12/2009
|
+0.20 / +0.85%
|
23.80
|
24.10
|
23.60
|
23.70
|
23.70
|
5.80
|
471,530
|
|
|
11/11/2009
|
+0.70 / +3.07%
|
23.00
|
23.60
|
22.90
|
23.50
|
23.50
|
5.75
|
467,440
|
|
|
11/10/2009
|
-0.60 / -2.56%
|
23.50
|
23.60
|
22.50
|
22.80
|
22.80
|
5.58
|
884,830
|
|
|
11/9/2009
|
-1.20 / -4.88%
|
24.50
|
24.50
|
23.40
|
23.40
|
23.40
|
5.73
|
715,200
|
|
|
11/6/2009
|
-1.10 / -4.28%
|
26.00
|
26.00
|
24.60
|
24.60
|
24.60
|
6.02
|
1,014,370
|
|
|
11/5/2009
|
+1.20 / +4.90%
|
25.00
|
25.70
|
24.50
|
25.70
|
25.70
|
6.29
|
660,400
|
|
|
11/4/2009
|
+0.60 / +2.51%
|
24.00
|
25.00
|
23.50
|
24.50
|
24.50
|
6.00
|
729,800
|
|
|
11/3/2009
|
-1.20 / -4.78%
|
25.00
|
25.10
|
23.90
|
23.90
|
23.90
|
5.85
|
1,157,850
|
|
|
11/2/2009
|
-1.30 / -4.92%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.10
|
6.14
|
1,153,400
|
|
|
10/30/2009
|
+0.40 / +1.54%
|
26.80
|
26.80
|
26.00
|
26.40
|
26.40
|
6.46
|
529,350
|
|
|
10/29/2009
|
-0.70 / -2.62%
|
26.10
|
26.50
|
25.80
|
26.00
|
26.00
|
6.36
|
833,670
|
|
|
10/28/2009
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.70
|
26.70
|
26.70
|
6.53
|
1,111,450
|
|
|
10/27/2009
|
-0.80 / -2.91%
|
27.50
|
27.50
|
26.30
|
26.70
|
26.70
|
6.53
|
1,340,790
|
|
|
10/26/2009
|
0.00 / 0.00%
|
27.40
|
28.00
|
27.30
|
27.50
|
27.50
|
6.73
|
662,180
|
|
|
10/23/2009
|
-1.20 / -4.18%
|
28.50
|
28.60
|
27.50
|
27.50
|
27.50
|
6.73
|
927,500
|
|
|
10/22/2009
|
+0.90 / +3.24%
|
27.50
|
29.00
|
27.40
|
28.70
|
28.70
|
7.02
|
1,853,170
|
|
|
10/21/2009
|
-0.60 / -2.11%
|
28.00
|
28.40
|
27.80
|
27.80
|
27.80
|
6.80
|
1,150,380
|
|
|
10/20/2009
|
-0.60 / -2.07%
|
29.00
|
29.00
|
27.90
|
28.40
|
28.40
|
6.95
|
1,864,670
|
|
|
10/19/2009
|
-1.50 / -4.92%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
7.10
|
1,258,720
|
|
|
10/16/2009
|
+1.40 / +4.81%
|
30.50
|
30.50
|
29.50
|
30.50
|
30.50
|
7.46
|
6,113,230
|
|
|
10/15/2009
|
+1.30 / +4.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
7.12
|
607,190
|
|
|
10/14/2009
|
+1.30 / +4.91%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
6.80
|
478,030
|
|
|
10/13/2009
|
-0.30 / -1.12%
|
26.70
|
26.80
|
26.50
|
26.50
|
26.50
|
6.49
|
442,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|