|
Closing price on 2/27/2009
|
|
| Open |
18.40 |
| High |
18.50 |
| Low |
18.20 |
| Volume |
175,390 |
| Split-adjusted Price |
4.53 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2009
|
+0.40 / +2.21%
|
18.40
|
18.50
|
18.20
|
18.50
|
18.50
|
4.53
|
175,390
|
|
|
2/26/2009
|
-0.40 / -2.16%
|
18.50
|
18.50
|
17.90
|
18.10
|
18.10
|
4.43
|
113,870
|
|
|
2/25/2009
|
+0.80 / +4.52%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.50
|
4.53
|
327,190
|
|
|
2/24/2009
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.70
|
4.33
|
116,800
|
|
|
2/23/2009
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.60
|
4.31
|
166,940
|
|
|
2/20/2009
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.70
|
4.33
|
125,000
|
|
|
2/19/2009
|
+0.50 / +2.91%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.70
|
4.33
|
242,050
|
|
|
2/18/2009
|
-0.20 / -1.15%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.20
|
4.21
|
227,850
|
|
|
2/17/2009
|
-0.40 / -2.25%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.40
|
4.26
|
326,620
|
|
|
2/16/2009
|
+0.30 / +1.71%
|
18.20
|
18.20
|
17.70
|
17.80
|
17.80
|
4.36
|
132,730
|
|
|
2/13/2009
|
+0.10 / +0.57%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.50
|
4.28
|
113,350
|
|
|
2/12/2009
|
+0.20 / +1.16%
|
16.80
|
17.60
|
16.80
|
17.40
|
17.40
|
4.26
|
333,680
|
|
|
2/11/2009
|
-0.80 / -4.44%
|
17.10
|
17.70
|
17.10
|
17.20
|
17.20
|
4.21
|
1,343,500
|
|
|
2/10/2009
|
-0.90 / -4.76%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.00
|
4.41
|
266,550
|
|
|
2/9/2009
|
+0.70 / +3.85%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.90
|
4.63
|
269,990
|
|
|
2/6/2009
|
+0.80 / +4.60%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.20
|
4.45
|
394,060
|
|
|
2/5/2009
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.40
|
4.26
|
202,720
|
|
|
2/4/2009
|
+0.20 / +1.14%
|
17.50
|
17.90
|
17.30
|
17.70
|
17.70
|
4.33
|
166,100
|
|
|
2/3/2009
|
-0.90 / -4.89%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.50
|
4.28
|
219,010
|
|
|
2/2/2009
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
4.50
|
56,650
|
|
|
1/23/2009
|
+0.20 / +1.09%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.50
|
4.53
|
44,470
|
|
|
1/22/2009
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
4.48
|
200,560
|
|
|
1/21/2009
|
-0.40 / -2.14%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.30
|
4.48
|
155,680
|
|
|
1/20/2009
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.60
|
18.70
|
18.70
|
4.58
|
133,600
|
|
|
1/19/2009
|
-0.50 / -2.62%
|
19.40
|
19.40
|
18.60
|
18.60
|
18.60
|
4.55
|
82,830
|
|
|
1/16/2009
|
+0.90 / +4.95%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
4.67
|
413,820
|
|
|
1/15/2009
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.20
|
4.45
|
124,290
|
|
|
1/14/2009
|
+0.40 / +2.22%
|
18.00
|
18.90
|
18.00
|
18.40
|
18.40
|
4.50
|
102,960
|
|
|
1/13/2009
|
-0.50 / -2.70%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.00
|
4.41
|
113,070
|
|
|
1/12/2009
|
-0.30 / -1.60%
|
18.40
|
18.80
|
18.30
|
18.50
|
18.50
|
4.53
|
128,340
|
|
|