|
Closing price on 3/20/2008
|
|
| Open |
38.00 |
| High |
41.00 |
| Low |
38.00 |
| Volume |
210,610 |
| Split-adjusted Price |
9.41 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2008
|
-0.50 / -1.27%
|
38.00
|
41.00
|
38.00
|
39.00
|
39.00
|
9.41
|
210,610
|
|
|
3/19/2008
|
-1.70 / -4.13%
|
40.00
|
41.50
|
39.50
|
39.50
|
39.50
|
9.53
|
349,070
|
|
|
3/18/2008
|
-2.10 / -4.85%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
9.94
|
96,580
|
|
|
3/17/2008
|
-2.20 / -4.84%
|
44.50
|
44.50
|
43.30
|
43.30
|
43.30
|
10.44
|
303,140
|
|
|
3/14/2008
|
0.00 / 0.00%
|
43.50
|
45.50
|
43.50
|
45.50
|
45.50
|
10.97
|
280,660
|
|
|
3/13/2008
|
-1.50 / -3.19%
|
46.00
|
46.00
|
45.20
|
45.50
|
45.50
|
10.97
|
270,830
|
|
|
3/12/2008
|
+2.00 / +4.44%
|
43.50
|
47.00
|
43.00
|
47.00
|
47.00
|
11.34
|
271,250
|
|
|
3/11/2008
|
-2.00 / -4.26%
|
44.80
|
46.00
|
44.70
|
45.00
|
45.00
|
10.85
|
225,140
|
|
|
3/10/2008
|
+2.20 / +4.91%
|
47.00
|
47.00
|
45.80
|
47.00
|
47.00
|
11.34
|
570,960
|
|
|
3/7/2008
|
+2.10 / +4.92%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
10.81
|
1,530,060
|
|
|
3/6/2008
|
+2.00 / +4.91%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
10.30
|
223,250
|
|
|
3/5/2008
|
-2.60 / -6.00%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
9.82
|
233,280
|
|
|
3/4/2008
|
-2.20 / -4.84%
|
43.40
|
43.40
|
43.30
|
43.30
|
43.30
|
10.32
|
218,990
|
|
|
3/3/2008
|
-2.00 / -4.21%
|
47.00
|
47.00
|
45.20
|
45.50
|
45.50
|
10.85
|
348,630
|
|
|
2/29/2008
|
-0.50 / -1.04%
|
48.00
|
48.20
|
47.00
|
47.50
|
47.50
|
11.32
|
423,950
|
|
|
2/28/2008
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.70
|
48.00
|
48.00
|
11.44
|
558,020
|
|
|
2/27/2008
|
+0.80 / +1.69%
|
45.00
|
48.40
|
45.00
|
48.00
|
48.00
|
11.44
|
217,230
|
|
|
2/26/2008
|
+1.20 / +2.61%
|
48.00
|
48.10
|
46.00
|
47.20
|
47.20
|
11.25
|
285,480
|
|
|
2/25/2008
|
+2.10 / +4.78%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
10.97
|
288,780
|
|
|
2/22/2008
|
-2.30 / -4.98%
|
43.90
|
44.50
|
43.90
|
43.90
|
43.90
|
10.47
|
590,450
|
|
|
2/21/2008
|
-2.30 / -4.74%
|
46.10
|
46.50
|
46.10
|
46.20
|
46.20
|
11.01
|
345,100
|
|
|
2/20/2008
|
-2.50 / -4.90%
|
48.50
|
51.00
|
48.50
|
48.50
|
48.50
|
11.56
|
268,450
|
|
|
2/19/2008
|
0.00 / 0.00%
|
48.50
|
51.00
|
48.50
|
51.00
|
51.00
|
12.16
|
202,240
|
|
|
2/18/2008
|
-2.50 / -4.67%
|
51.00
|
52.00
|
51.00
|
51.00
|
51.00
|
12.16
|
297,330
|
|
|
2/15/2008
|
-0.50 / -0.93%
|
54.00
|
54.00
|
53.50
|
53.50
|
53.50
|
12.75
|
117,810
|
|
|
2/14/2008
|
0.00 / 0.00%
|
54.50
|
55.00
|
54.00
|
54.00
|
54.00
|
12.87
|
145,140
|
|
|
2/13/2008
|
-2.00 / -3.57%
|
54.50
|
55.00
|
54.00
|
54.00
|
54.00
|
12.87
|
71,350
|
|
|
2/12/2008
|
0.00 / 0.00%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.00
|
13.35
|
113,530
|
|
|
2/1/2008
|
0.00 / 0.00%
|
56.00
|
57.00
|
55.50
|
56.00
|
56.00
|
13.35
|
224,130
|
|
|
1/31/2008
|
-1.50 / -2.61%
|
55.50
|
56.00
|
55.50
|
56.00
|
56.00
|
13.35
|
272,050
|
|
|