|
Closing price on 12/27/2006
|
|
| Open |
48.70 |
| High |
48.70 |
| Low |
45.00 |
| Volume |
182,700 |
| Split-adjusted Price |
10.15 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2006
|
+1.70 / +3.84%
|
48.70
|
48.70
|
45.00
|
46.00
|
46.00
|
10.15
|
182,700
|
|
|
12/26/2006
|
+4.00 / +9.93%
|
44.30
|
44.30
|
43.00
|
44.30
|
44.30
|
9.77
|
100,300
|
|
|
12/25/2006
|
-1.40 / -3.36%
|
37.60
|
43.00
|
37.60
|
40.30
|
40.30
|
8.89
|
208,500
|
|
|
12/22/2006
|
-4.10 / -8.95%
|
42.00
|
42.60
|
41.30
|
41.70
|
41.70
|
9.20
|
154,600
|
|
|
12/21/2006
|
-1.50 / -3.17%
|
47.70
|
47.70
|
43.00
|
45.80
|
45.80
|
10.10
|
338,000
|
|
|
12/20/2006
|
+0.10 / +0.21%
|
47.00
|
49.50
|
46.90
|
47.30
|
47.30
|
10.43
|
346,100
|
|
|
12/19/2006
|
-0.40 / -0.84%
|
49.00
|
50.00
|
46.50
|
47.20
|
47.20
|
10.41
|
459,900
|
|
|
12/18/2006
|
-0.40 / -0.83%
|
50.00
|
51.00
|
46.50
|
47.60
|
47.60
|
10.50
|
297,000
|
|
|
12/15/2006
|
+3.00 / +6.67%
|
49.00
|
49.50
|
42.00
|
48.00
|
48.00
|
10.59
|
506,100
|
|
|
12/14/2006
|
+2.20 / +5.14%
|
43.00
|
46.50
|
43.00
|
45.00
|
45.00
|
9.92
|
429,900
|
|
|
12/13/2006
|
+0.60 / +1.42%
|
42.50
|
43.50
|
42.00
|
42.80
|
42.80
|
9.44
|
351,400
|
|
|
12/12/2006
|
+1.50 / +3.69%
|
44.00
|
44.70
|
40.80
|
42.20
|
42.20
|
9.31
|
297,700
|
|
|
12/11/2006
|
+1.50 / +3.83%
|
39.80
|
43.00
|
39.30
|
40.70
|
40.70
|
8.98
|
427,800
|
|
|
12/8/2006
|
+0.50 / +1.29%
|
38.50
|
39.80
|
38.50
|
39.20
|
39.20
|
8.65
|
176,400
|
|
|
12/7/2006
|
0.00 / 0.00%
|
38.50
|
39.00
|
34.90
|
38.70
|
38.70
|
8.54
|
184,100
|
|
|
12/6/2006
|
-0.80 / -2.03%
|
39.60
|
39.60
|
38.00
|
38.70
|
38.70
|
8.54
|
89,900
|
|
|
12/5/2006
|
+0.20 / +0.51%
|
40.20
|
40.20
|
38.90
|
39.50
|
39.50
|
8.71
|
174,000
|
|
|
12/4/2006
|
+0.60 / +1.55%
|
39.00
|
40.00
|
39.00
|
39.30
|
39.30
|
8.67
|
139,400
|
|
|
12/1/2006
|
+0.70 / +1.84%
|
38.50
|
39.00
|
38.30
|
38.70
|
38.70
|
8.54
|
168,100
|
|
|
11/30/2006
|
+0.80 / +2.15%
|
38.00
|
38.50
|
37.50
|
38.00
|
38.00
|
8.38
|
151,800
|
|
|
11/29/2006
|
+0.30 / +0.81%
|
38.00
|
39.00
|
36.00
|
37.20
|
37.20
|
8.20
|
344,800
|
|
|
11/28/2006
|
-1.50 / -3.91%
|
37.50
|
38.00
|
34.60
|
36.90
|
36.90
|
8.14
|
277,900
|
|
|
11/27/2006
|
-1.60 / -4.00%
|
42.00
|
44.00
|
36.90
|
38.40
|
38.40
|
8.47
|
130,400
|
|
|
11/24/2006
|
+3.20 / +8.70%
|
40.40
|
40.40
|
38.50
|
40.00
|
40.00
|
8.82
|
455,400
|
|
|
11/23/2006
|
+3.30 / +9.85%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
8.12
|
259,600
|
|
|
11/22/2006
|
+2.60 / +8.41%
|
31.00
|
33.90
|
31.00
|
33.50
|
33.50
|
7.39
|
239,600
|
|
|
11/21/2006
|
+1.10 / +3.69%
|
30.10
|
31.20
|
30.10
|
30.90
|
30.90
|
6.81
|
121,300
|
|
|
11/20/2006
|
+0.20 / +0.68%
|
29.80
|
30.00
|
29.70
|
29.80
|
29.80
|
6.57
|
136,600
|
|
|
11/17/2006
|
+0.30 / +1.02%
|
29.10
|
29.90
|
29.00
|
29.60
|
29.60
|
6.53
|
127,400
|
|
|
11/16/2006
|
-0.30 / -1.01%
|
29.70
|
29.70
|
29.20
|
29.30
|
29.30
|
6.46
|
66,600
|
|
|