|
Closing price on 3/19/2009
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
772,800 |
| Split-adjusted Price |
5.26 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2009
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
5.26
|
772,800
|
|
|
3/18/2009
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.50
|
5.02
|
539,440
|
|
|
3/17/2009
|
+0.90 / +4.81%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.60
|
4.80
|
622,220
|
|
|
3/16/2009
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.70
|
4.58
|
123,170
|
|
|
3/13/2009
|
+0.70 / +3.85%
|
18.50
|
19.00
|
18.30
|
18.90
|
18.90
|
4.63
|
534,950
|
|
|
3/12/2009
|
-0.30 / -1.62%
|
18.30
|
18.50
|
18.20
|
18.20
|
18.20
|
4.45
|
174,090
|
|
|
3/11/2009
|
+0.30 / +1.65%
|
18.90
|
18.90
|
18.30
|
18.50
|
18.50
|
4.53
|
320,630
|
|
|
3/10/2009
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.20
|
4.45
|
302,300
|
|
|
3/9/2009
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
4.43
|
198,480
|
|
|
3/6/2009
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.20
|
18.30
|
18.30
|
4.48
|
76,980
|
|
|
3/5/2009
|
-0.10 / -0.54%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.30
|
4.48
|
127,970
|
|
|
3/4/2009
|
+0.50 / +2.79%
|
18.30
|
18.50
|
18.20
|
18.40
|
18.40
|
4.50
|
112,630
|
|
|
3/3/2009
|
-0.50 / -2.72%
|
17.90
|
18.20
|
17.90
|
17.90
|
17.90
|
4.38
|
82,890
|
|
|
3/2/2009
|
-0.10 / -0.54%
|
18.20
|
18.50
|
18.20
|
18.40
|
18.40
|
4.50
|
97,350
|
|
|
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
|
|
|