|
Closing price on 4/4/2008
|
|
| Open |
38.60 |
| High |
38.60 |
| Low |
38.60 |
| Volume |
20,720 |
| Split-adjusted Price |
9.31 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2008
|
+0.30 / +0.78%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
9.31
|
20,720
|
|
|
4/3/2008
|
+0.30 / +0.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
9.24
|
9,170
|
|
|
4/2/2008
|
+0.30 / +0.80%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
9.17
|
31,870
|
|
|
4/1/2008
|
+0.30 / +0.80%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
9.09
|
25,740
|
|
|
3/31/2008
|
+0.30 / +0.81%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
9.02
|
113,920
|
|
|
3/28/2008
|
+0.30 / +0.82%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
8.95
|
84,710
|
|
|
3/27/2008
|
+0.30 / +0.82%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
8.88
|
52,450
|
|
|
3/26/2008
|
+1.70 / +4.89%
|
36.50
|
36.50
|
34.80
|
36.50
|
36.50
|
8.80
|
345,040
|
|
|
3/25/2008
|
-1.80 / -4.92%
|
34.80
|
34.90
|
34.80
|
34.80
|
34.80
|
8.39
|
309,210
|
|
|
3/24/2008
|
-1.90 / -4.94%
|
36.60
|
37.00
|
36.60
|
36.60
|
36.60
|
8.83
|
361,350
|
|
|
3/21/2008
|
-0.50 / -1.28%
|
37.60
|
39.00
|
37.60
|
38.50
|
38.50
|
9.29
|
197,570
|
|
|
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
|
|
|