|
Closing price on 6/12/2006
|
|
| Open |
29.80 |
| High |
30.30 |
| Low |
28.70 |
| Volume |
247,400 |
| Split-adjusted Price |
6.16 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2006
|
-1.90 / -6.13%
|
29.80
|
30.30
|
28.70
|
29.10
|
29.10
|
6.16
|
247,400
|
|
|
6/9/2006
|
-0.20 / -0.64%
|
30.70
|
31.70
|
30.20
|
31.00
|
31.00
|
6.56
|
152,200
|
|
|
6/8/2006
|
+0.90 / +2.97%
|
30.20
|
31.50
|
30.20
|
31.20
|
31.20
|
6.61
|
79,300
|
|
|
6/7/2006
|
-1.60 / -5.02%
|
30.90
|
31.50
|
29.90
|
30.30
|
30.30
|
6.42
|
84,700
|
|
|
6/6/2006
|
-2.00 / -5.90%
|
32.00
|
34.80
|
31.20
|
31.90
|
31.90
|
6.76
|
165,300
|
|
|
6/5/2006
|
+1.10 / +3.35%
|
35.40
|
36.00
|
32.90
|
33.90
|
33.90
|
7.18
|
246,900
|
|
|
6/2/2006
|
+3.00 / +10.07%
|
32.30
|
32.80
|
32.30
|
32.80
|
32.80
|
6.95
|
276,300
|
|
|
6/1/2006
|
+2.10 / +7.58%
|
25.70
|
30.40
|
25.70
|
29.80
|
29.80
|
6.31
|
226,600
|
|
|
5/31/2006
|
-2.20 / -7.36%
|
28.90
|
29.50
|
27.00
|
27.70
|
27.70
|
5.87
|
350,300
|
|
|
5/29/2006
|
-2.90 / -8.84%
|
32.20
|
32.80
|
29.50
|
29.90
|
29.90
|
6.33
|
191,300
|
|
|
5/26/2006
|
-1.00 / -2.96%
|
33.40
|
34.00
|
32.30
|
32.80
|
32.80
|
6.95
|
117,500
|
|
|
5/24/2006
|
-2.70 / -7.40%
|
35.50
|
36.10
|
33.10
|
33.80
|
33.80
|
7.16
|
179,700
|
|
|
5/22/2006
|
-0.10 / -0.27%
|
36.20
|
38.30
|
35.80
|
36.50
|
36.50
|
7.73
|
273,300
|
|
|
5/19/2006
|
+36.60 / +0.00%
|
37.20
|
38.30
|
35.30
|
36.60
|
36.60
|
7.75
|
221,300
|
|
|