|
Closing price on 6/4/2008
|
|
| Open |
28.20 |
| High |
28.20 |
| Low |
28.20 |
| Volume |
16,060 |
| Split-adjusted Price |
6.80 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2008
|
-0.50 / -1.74%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
6.80
|
16,060
|
|
|
6/3/2008
|
-0.50 / -1.71%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
6.92
|
13,550
|
|
|
6/2/2008
|
-0.50 / -1.68%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
7.04
|
6,850
|
|
|
5/30/2008
|
-0.60 / -1.98%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
7.16
|
37,120
|
|
|
5/26/2008
|
-0.60 / -1.94%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
7.31
|
10,020
|
|
|
5/23/2008
|
-0.60 / -1.90%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
7.45
|
3,470
|
|
|
5/22/2008
|
-0.60 / -1.87%
|
32.10
|
32.10
|
31.50
|
31.50
|
31.50
|
7.60
|
710
|
|
|
5/21/2008
|
-0.60 / -1.83%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
7.74
|
26,020
|
|
|
5/20/2008
|
-0.60 / -1.80%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
7.89
|
50,520
|
|
|
5/19/2008
|
-0.60 / -1.77%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
8.03
|
15,920
|
|
|
5/16/2008
|
-0.60 / -1.74%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
8.18
|
122,840
|
|
|
5/15/2008
|
-0.70 / -1.99%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
8.32
|
8,020
|
|
|
5/14/2008
|
-0.70 / -1.95%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
8.49
|
6,120
|
|
|
5/13/2008
|
-0.70 / -1.91%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
8.66
|
2,230
|
|
|
5/12/2008
|
-0.70 / -1.88%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
8.83
|
6,210
|
|
|
5/9/2008
|
-0.70 / -1.84%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
9.00
|
94,450
|
|
|
5/8/2008
|
-0.70 / -1.81%
|
38.00
|
38.10
|
38.00
|
38.00
|
38.00
|
9.17
|
398,510
|
|
|
5/7/2008
|
+0.70 / +1.84%
|
37.40
|
38.70
|
37.30
|
38.70
|
38.70
|
9.33
|
428,540
|
|
|
5/6/2008
|
-0.70 / -1.81%
|
38.00
|
38.50
|
38.00
|
38.00
|
38.00
|
9.17
|
478,110
|
|
|
5/5/2008
|
+0.20 / +0.52%
|
39.20
|
39.20
|
38.70
|
38.70
|
38.70
|
9.33
|
244,730
|
|
|
4/29/2008
|
+0.70 / +1.85%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
9.29
|
380,420
|
|
|
4/28/2008
|
+0.70 / +1.89%
|
37.80
|
37.80
|
37.30
|
37.80
|
37.80
|
9.12
|
67,300
|
|
|
4/25/2008
|
-0.70 / -1.85%
|
37.10
|
37.40
|
37.10
|
37.10
|
37.10
|
8.95
|
234,570
|
|
|
4/24/2008
|
-0.70 / -1.82%
|
37.80
|
38.50
|
37.80
|
37.80
|
37.80
|
9.12
|
303,760
|
|
|
4/23/2008
|
-0.70 / -1.79%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
9.29
|
74,440
|
|
|
4/22/2008
|
-0.80 / -2.00%
|
39.20
|
39.50
|
39.20
|
39.20
|
39.20
|
9.45
|
89,930
|
|
|
4/21/2008
|
+0.50 / +1.27%
|
40.10
|
40.10
|
39.50
|
40.00
|
40.00
|
9.65
|
401,520
|
|
|
4/18/2008
|
+0.30 / +0.77%
|
39.90
|
39.90
|
39.20
|
39.50
|
39.50
|
9.53
|
242,760
|
|
|
4/17/2008
|
+0.70 / +1.82%
|
37.80
|
39.20
|
37.80
|
39.20
|
39.20
|
9.45
|
173,450
|
|
|
4/16/2008
|
-0.70 / -1.79%
|
38.50
|
38.60
|
38.50
|
38.50
|
38.50
|
9.29
|
220,490
|
|
|