|
Closing price on 12/7/2009
|
|
| Open |
18.20 |
| High |
18.90 |
| Low |
18.00 |
| Volume |
788,470 |
| Split-adjusted Price |
4.41 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2009
|
+0.90 / +5.00%
|
18.20
|
18.90
|
18.00
|
18.90
|
18.90
|
4.41
|
788,470
|
|
|
12/4/2009
|
-0.30 / -1.64%
|
18.70
|
18.70
|
17.90
|
18.00
|
18.00
|
4.20
|
748,520
|
|
|
12/3/2009
|
-0.70 / -3.68%
|
19.30
|
19.30
|
18.10
|
18.30
|
18.30
|
4.27
|
757,690
|
|
|
12/2/2009
|
-0.90 / -4.52%
|
19.70
|
19.80
|
19.00
|
19.00
|
19.00
|
4.43
|
715,050
|
|
|
12/1/2009
|
+0.20 / +1.02%
|
20.20
|
20.20
|
19.70
|
19.90
|
19.90
|
4.64
|
675,420
|
|
|
11/30/2009
|
-0.50 / -2.48%
|
20.00
|
20.40
|
19.70
|
19.70
|
19.70
|
4.59
|
728,370
|
|
|
11/27/2009
|
+0.80 / +4.12%
|
18.50
|
20.30
|
18.50
|
20.20
|
20.20
|
4.71
|
738,570
|
|
|
11/26/2009
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4.53
|
375,950
|
|
|
11/25/2009
|
-1.00 / -4.67%
|
21.00
|
21.20
|
20.40
|
20.40
|
20.40
|
4.76
|
629,300
|
|
|
11/24/2009
|
-0.60 / -2.73%
|
21.90
|
22.00
|
21.20
|
21.40
|
21.40
|
4.99
|
513,450
|
|
|
11/23/2009
|
-1.00 / -4.35%
|
22.30
|
22.90
|
22.00
|
22.00
|
22.00
|
5.13
|
575,770
|
|
|
11/20/2009
|
-0.10 / -0.43%
|
23.10
|
23.30
|
22.90
|
23.00
|
23.00
|
5.36
|
358,030
|
|
|
11/19/2009
|
+0.20 / +0.87%
|
23.20
|
23.30
|
23.00
|
23.10
|
23.10
|
5.39
|
631,360
|
|
|
11/18/2009
|
-0.10 / -0.43%
|
22.70
|
23.10
|
22.70
|
22.90
|
22.90
|
5.34
|
529,260
|
|
|
11/17/2009
|
-0.30 / -1.29%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
5.36
|
434,570
|
|
|
11/16/2009
|
-0.20 / -0.85%
|
23.90
|
23.90
|
23.20
|
23.30
|
23.30
|
5.43
|
554,400
|
|
|
11/13/2009
|
-0.20 / -0.84%
|
23.30
|
23.70
|
23.00
|
23.50
|
23.50
|
5.48
|
782,750
|
|
|
11/12/2009
|
+0.20 / +0.85%
|
23.80
|
24.10
|
23.60
|
23.70
|
23.70
|
5.53
|
471,530
|
|
|
11/11/2009
|
+0.70 / +3.07%
|
23.00
|
23.60
|
22.90
|
23.50
|
23.50
|
5.48
|
467,440
|
|
|
11/10/2009
|
-0.60 / -2.56%
|
23.50
|
23.60
|
22.50
|
22.80
|
22.80
|
5.32
|
884,830
|
|
|
11/9/2009
|
-1.20 / -4.88%
|
24.50
|
24.50
|
23.40
|
23.40
|
23.40
|
5.46
|
715,200
|
|
|
11/6/2009
|
-1.10 / -4.28%
|
26.00
|
26.00
|
24.60
|
24.60
|
24.60
|
5.74
|
1,014,370
|
|
|
11/5/2009
|
+1.20 / +4.90%
|
25.00
|
25.70
|
24.50
|
25.70
|
25.70
|
5.99
|
660,400
|
|
|
11/4/2009
|
+0.60 / +2.51%
|
24.00
|
25.00
|
23.50
|
24.50
|
24.50
|
5.71
|
729,800
|
|
|
11/3/2009
|
-1.20 / -4.78%
|
25.00
|
25.10
|
23.90
|
23.90
|
23.90
|
5.57
|
1,157,850
|
|
|
11/2/2009
|
-1.30 / -4.92%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.10
|
5.85
|
1,153,400
|
|
|
10/30/2009
|
+0.40 / +1.54%
|
26.80
|
26.80
|
26.00
|
26.40
|
26.40
|
6.16
|
529,350
|
|
|
10/29/2009
|
-0.70 / -2.62%
|
26.10
|
26.50
|
25.80
|
26.00
|
26.00
|
6.06
|
833,670
|
|
|
10/28/2009
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.70
|
26.70
|
26.70
|
6.23
|
1,111,450
|
|
|
10/27/2009
|
-0.80 / -2.91%
|
27.50
|
27.50
|
26.30
|
26.70
|
26.70
|
6.23
|
1,340,790
|
|
|