|
Closing price on 12/30/2008
|
|
| Open |
17.90 |
| High |
18.70 |
| Low |
17.90 |
| Volume |
487,510 |
| Split-adjusted Price |
4.58 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2008
|
+0.80 / +4.47%
|
17.90
|
18.70
|
17.90
|
18.70
|
18.70
|
4.58
|
487,510
|
|
|
12/29/2008
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.90
|
4.38
|
125,830
|
|
|
12/26/2008
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.50
|
17.90
|
17.90
|
4.38
|
260,190
|
|
|
12/25/2008
|
-0.60 / -3.24%
|
18.10
|
18.30
|
17.90
|
17.90
|
17.90
|
4.38
|
237,200
|
|
|
12/24/2008
|
-0.10 / -0.54%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.50
|
4.53
|
418,460
|
|
|
12/23/2008
|
+0.60 / +3.33%
|
18.00
|
18.60
|
17.70
|
18.60
|
18.60
|
4.55
|
652,990
|
|
|
12/22/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.41
|
283,270
|
|
|
12/19/2008
|
+0.80 / +4.88%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.20
|
4.21
|
408,760
|
|
|
12/18/2008
|
+0.70 / +4.46%
|
15.80
|
16.40
|
15.70
|
16.40
|
16.40
|
4.01
|
340,120
|
|
|
12/17/2008
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.20
|
15.70
|
15.70
|
3.84
|
178,910
|
|
|
12/16/2008
|
-0.80 / -4.88%
|
16.40
|
16.40
|
15.60
|
15.60
|
15.60
|
3.82
|
314,940
|
|
|
12/15/2008
|
+0.40 / +2.50%
|
16.80
|
16.80
|
16.00
|
16.40
|
16.40
|
4.01
|
162,260
|
|
|
12/12/2008
|
+0.70 / +4.58%
|
15.80
|
16.00
|
15.70
|
16.00
|
16.00
|
3.92
|
314,300
|
|
|
12/11/2008
|
-0.50 / -3.16%
|
15.50
|
15.70
|
15.20
|
15.30
|
15.30
|
3.74
|
188,640
|
|
|
12/10/2008
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
3.87
|
62,330
|
|
|
12/9/2008
|
0.00 / 0.00%
|
16.00
|
16.70
|
15.80
|
16.20
|
16.20
|
3.96
|
339,950
|
|
|
12/8/2008
|
-0.80 / -4.71%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
3.96
|
112,250
|
|
|
12/5/2008
|
-0.80 / -4.49%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
4.16
|
301,530
|
|
|
12/4/2008
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.60
|
17.80
|
17.80
|
4.36
|
295,690
|
|
|
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
|
|
|