|
Closing price on 7/3/2008
|
|
| Open |
27.70 |
| High |
27.70 |
| Low |
27.70 |
| Volume |
110,060 |
| Split-adjusted Price |
6.68 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2008
|
+0.80 / +2.97%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
6.68
|
110,060
|
|
|
7/2/2008
|
+0.70 / +2.67%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
6.49
|
94,540
|
|
|
7/1/2008
|
+0.70 / +2.75%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
6.32
|
86,520
|
|
|
6/30/2008
|
+0.70 / +2.82%
|
25.00
|
25.50
|
24.80
|
25.50
|
25.50
|
6.15
|
299,540
|
|
|
6/27/2008
|
0.00 / 0.00%
|
24.10
|
25.20
|
24.10
|
24.80
|
24.80
|
5.98
|
164,600
|
|
|
6/26/2008
|
-0.70 / -2.75%
|
26.20
|
26.20
|
24.80
|
24.80
|
24.80
|
5.98
|
304,460
|
|
|
6/25/2008
|
+0.70 / +2.82%
|
25.40
|
25.50
|
25.00
|
25.50
|
25.50
|
6.15
|
140,900
|
|
|
6/24/2008
|
+0.70 / +2.90%
|
24.10
|
24.80
|
24.00
|
24.80
|
24.80
|
5.98
|
210,260
|
|
|
6/23/2008
|
-0.70 / -2.82%
|
24.10
|
24.80
|
24.10
|
24.10
|
24.10
|
5.81
|
435,550
|
|
|
6/20/2008
|
-0.70 / -2.75%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
5.98
|
70,160
|
|
|
6/19/2008
|
-0.70 / -2.67%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.15
|
186,490
|
|
|
6/18/2008
|
-0.50 / -1.87%
|
27.20
|
27.20
|
26.20
|
26.20
|
26.20
|
6.32
|
380,970
|
|
|
6/17/2008
|
+0.50 / +1.91%
|
26.70
|
26.70
|
26.60
|
26.70
|
26.70
|
6.44
|
855,350
|
|
|
6/16/2008
|
+0.50 / +1.95%
|
26.20
|
26.20
|
26.10
|
26.20
|
26.20
|
6.32
|
339,190
|
|
|
6/13/2008
|
+0.50 / +1.98%
|
24.70
|
25.70
|
24.70
|
25.70
|
25.70
|
6.20
|
765,690
|
|
|
6/12/2008
|
-0.50 / -1.95%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
6.08
|
416,680
|
|
|
6/11/2008
|
-0.50 / -1.91%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
6.20
|
348,560
|
|
|
6/10/2008
|
-0.50 / -1.87%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
6.32
|
2,750
|
|
|
6/9/2008
|
-0.50 / -1.84%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
6.44
|
1,600
|
|
|
6/6/2008
|
-0.50 / -1.81%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
6.56
|
30,340
|
|
|
6/5/2008
|
-0.50 / -1.77%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
6.68
|
19,770
|
|
|
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
|
|
|