|
Closing price on 4/7/2009
|
|
| Open |
28.80 |
| High |
30.20 |
| Low |
28.20 |
| Volume |
1,027,390 |
| Split-adjusted Price |
7.39 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2009
|
+1.40 / +4.86%
|
28.80
|
30.20
|
28.20
|
30.20
|
30.20
|
7.39
|
1,027,390
|
|
|
4/3/2009
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
7.05
|
579,030
|
|
|
4/2/2009
|
+1.30 / +4.96%
|
26.50
|
27.50
|
26.00
|
27.50
|
27.50
|
6.73
|
937,650
|
|
|
4/1/2009
|
+1.20 / +4.80%
|
26.20
|
26.20
|
24.80
|
26.20
|
26.20
|
6.41
|
565,660
|
|
|
3/31/2009
|
+0.10 / +0.40%
|
24.80
|
25.10
|
24.70
|
25.00
|
25.00
|
6.12
|
929,740
|
|
|
3/30/2009
|
-0.90 / -3.49%
|
25.80
|
26.40
|
24.90
|
24.90
|
24.90
|
6.09
|
686,370
|
|
|
3/27/2009
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.60
|
25.80
|
25.80
|
6.31
|
952,180
|
|
|
3/26/2009
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.00
|
24.60
|
24.60
|
6.02
|
530,710
|
|
|
3/25/2009
|
+1.10 / +4.91%
|
22.50
|
23.50
|
22.30
|
23.50
|
23.50
|
5.75
|
522,670
|
|
|
3/24/2009
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.48
|
243,850
|
|
|
3/23/2009
|
-1.10 / -4.89%
|
22.10
|
22.10
|
21.40
|
21.40
|
21.40
|
5.24
|
617,510
|
|
|
3/20/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.50
|
5.51
|
666,310
|
|
|
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
|
|
|