|
|
Closing price on 12/29/2009
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
17.90 |
| Volume |
1,029,100 |
| Split-adjusted Price |
4.48 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2009
|
-0.20 / -1.08%
|
18.20
|
18.50
|
17.90
|
18.30
|
18.30
|
4.48
|
1,029,100
|
|
|
12/28/2009
|
-0.50 / -2.63%
|
18.70
|
19.50
|
18.50
|
18.50
|
18.50
|
4.53
|
804,180
|
|
|
12/25/2009
|
+0.90 / +4.97%
|
18.40
|
19.00
|
18.10
|
19.00
|
19.00
|
4.65
|
1,187,960
|
|
|
12/24/2009
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.40
|
18.10
|
18.10
|
4.43
|
1,179,300
|
|
|
12/23/2009
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.50
|
17.80
|
17.80
|
4.36
|
945,630
|
|
|
12/22/2009
|
+0.50 / +2.89%
|
18.10
|
18.10
|
17.50
|
17.80
|
17.80
|
4.36
|
1,528,880
|
|
|
12/21/2009
|
+0.80 / +4.85%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.30
|
4.23
|
801,240
|
|
|
12/18/2009
|
+0.10 / +0.61%
|
16.40
|
17.20
|
16.40
|
16.50
|
16.50
|
4.04
|
1,252,980
|
|
|
12/17/2009
|
+0.20 / +1.23%
|
16.00
|
16.40
|
15.70
|
16.40
|
16.40
|
4.01
|
540,470
|
|
|
12/16/2009
|
-0.80 / -4.71%
|
16.30
|
16.50
|
16.20
|
16.20
|
16.20
|
3.96
|
824,500
|
|
|
12/15/2009
|
-0.10 / -0.58%
|
16.90
|
17.20
|
16.80
|
17.00
|
17.00
|
4.16
|
454,950
|
|
|
12/14/2009
|
+0.60 / +3.64%
|
16.50
|
17.30
|
16.50
|
17.10
|
17.10
|
4.19
|
511,740
|
|
|
12/11/2009
|
-0.30 / -1.79%
|
16.40
|
16.80
|
16.00
|
16.50
|
16.50
|
4.04
|
815,370
|
|
|
12/10/2009
|
-0.80 / -4.55%
|
17.80
|
17.90
|
16.80
|
16.80
|
16.80
|
4.11
|
723,280
|
|
|
12/9/2009
|
-0.80 / -4.35%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.60
|
4.31
|
945,400
|
|
|
12/8/2009
|
-0.50 / -2.65%
|
19.00
|
19.00
|
18.10
|
18.40
|
18.40
|
4.50
|
539,320
|
|
|
12/7/2009
|
+0.90 / +5.00%
|
18.20
|
18.90
|
18.00
|
18.90
|
18.90
|
4.63
|
788,470
|
|
|
12/4/2009
|
-0.30 / -1.64%
|
18.70
|
18.70
|
17.90
|
18.00
|
18.00
|
4.41
|
748,520
|
|
|
12/3/2009
|
-0.70 / -3.68%
|
19.30
|
19.30
|
18.10
|
18.30
|
18.30
|
4.48
|
757,690
|
|
|
12/2/2009
|
-0.90 / -4.52%
|
19.70
|
19.80
|
19.00
|
19.00
|
19.00
|
4.65
|
715,050
|
|
|
12/1/2009
|
+0.20 / +1.02%
|
20.20
|
20.20
|
19.70
|
19.90
|
19.90
|
4.87
|
675,420
|
|
|
11/30/2009
|
-0.50 / -2.48%
|
20.00
|
20.40
|
19.70
|
19.70
|
19.70
|
4.82
|
728,370
|
|
|
11/27/2009
|
+0.80 / +4.12%
|
18.50
|
20.30
|
18.50
|
20.20
|
20.20
|
4.94
|
738,570
|
|
|
11/26/2009
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4.75
|
375,950
|
|
|
11/25/2009
|
-1.00 / -4.67%
|
21.00
|
21.20
|
20.40
|
20.40
|
20.40
|
4.99
|
629,300
|
|
|
11/24/2009
|
-0.60 / -2.73%
|
21.90
|
22.00
|
21.20
|
21.40
|
21.40
|
5.24
|
513,450
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|