|
Closing price on 12/3/2008
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.60 |
| Volume |
184,220 |
| Split-adjusted Price |
4.36 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2008
|
-0.30 / -1.66%
|
18.50
|
18.50
|
17.60
|
17.80
|
17.80
|
4.36
|
184,220
|
|
|
12/2/2008
|
-0.80 / -4.23%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.10
|
4.43
|
240,720
|
|
|
12/1/2008
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.00
|
18.90
|
18.90
|
4.63
|
299,570
|
|
|
11/28/2008
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.20
|
18.00
|
18.00
|
4.41
|
892,630
|
|
|
11/27/2008
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.21
|
72,080
|
|
|
11/26/2008
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.43
|
49,250
|
|
|
11/25/2008
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.65
|
132,780
|
|
|
11/24/2008
|
-1.00 / -4.78%
|
20.30
|
20.30
|
19.90
|
19.90
|
19.90
|
4.87
|
190,380
|
|
|
11/21/2008
|
-1.00 / -4.57%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
5.12
|
372,370
|
|
|
11/20/2008
|
-1.10 / -4.78%
|
21.90
|
22.30
|
21.90
|
21.90
|
21.90
|
5.36
|
342,600
|
|
|
11/19/2008
|
-0.50 / -2.13%
|
23.10
|
23.60
|
22.70
|
23.00
|
23.00
|
5.63
|
161,520
|
|
|
11/18/2008
|
+0.40 / +1.73%
|
22.30
|
23.50
|
22.30
|
23.50
|
23.50
|
5.75
|
83,910
|
|
|
11/17/2008
|
-1.10 / -4.55%
|
23.00
|
23.90
|
23.00
|
23.10
|
23.10
|
5.65
|
68,050
|
|
|
11/14/2008
|
+0.30 / +1.26%
|
24.50
|
24.50
|
23.80
|
24.20
|
24.20
|
5.92
|
186,820
|
|
|
11/13/2008
|
+0.70 / +3.02%
|
22.10
|
24.10
|
22.10
|
23.90
|
23.90
|
5.85
|
352,610
|
|
|
11/12/2008
|
-1.20 / -4.92%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.68
|
99,010
|
|
|
11/11/2008
|
-1.20 / -4.69%
|
24.40
|
25.00
|
24.40
|
24.40
|
24.40
|
5.97
|
78,990
|
|
|
11/10/2008
|
0.00 / 0.00%
|
25.70
|
26.50
|
25.00
|
25.60
|
25.60
|
6.27
|
160,780
|
|
|
11/7/2008
|
-1.30 / -4.83%
|
25.80
|
26.80
|
25.60
|
25.60
|
25.60
|
6.27
|
400,240
|
|
|
11/6/2008
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.00
|
26.90
|
26.90
|
6.58
|
1,054,230
|
|
|
11/5/2008
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
6.29
|
53,390
|
|
|
11/4/2008
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.50
|
6.00
|
224,710
|
|
|
11/3/2008
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.40
|
5.73
|
527,240
|
|
|
10/31/2008
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.46
|
24,480
|
|
|
10/30/2008
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5.21
|
160,520
|
|
|
10/29/2008
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.97
|
200,030
|
|
|
10/28/2008
|
-1.30 / -6.28%
|
19.40
|
19.50
|
19.40
|
19.40
|
19.40
|
4.75
|
428,210
|
|
|
10/27/2008
|
-1.00 / -4.61%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.70
|
4.99
|
382,970
|
|
|
10/24/2008
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.23
|
237,150
|
|
|
10/23/2008
|
-1.20 / -5.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
5.50
|
402,620
|
|
|