|
Closing price on 9/24/2008
|
|
| Open |
32.00 |
| High |
32.10 |
| Low |
31.10 |
| Volume |
334,040 |
| Split-adjusted Price |
7.72 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2008
|
+1.20 / +3.90%
|
32.00
|
32.10
|
31.10
|
32.00
|
32.00
|
7.72
|
334,040
|
|
|
9/23/2008
|
+1.40 / +4.76%
|
30.30
|
30.80
|
29.40
|
30.80
|
30.80
|
7.43
|
506,260
|
|
|
9/22/2008
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
7.09
|
206,220
|
|
|
9/19/2008
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.75
|
614,630
|
|
|
9/18/2008
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
6.44
|
687,800
|
|
|
9/17/2008
|
-1.00 / -3.44%
|
27.70
|
28.40
|
27.70
|
28.10
|
28.10
|
6.78
|
775,990
|
|
|
9/16/2008
|
-0.90 / -3.00%
|
31.50
|
31.50
|
29.00
|
29.10
|
29.10
|
7.02
|
271,640
|
|
|
9/15/2008
|
-1.40 / -4.46%
|
30.10
|
32.90
|
30.00
|
30.00
|
30.00
|
7.24
|
386,580
|
|
|
9/12/2008
|
-1.60 / -4.85%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
7.57
|
110,750
|
|
|
9/11/2008
|
-1.50 / -4.35%
|
33.00
|
34.50
|
33.00
|
33.00
|
33.00
|
7.96
|
191,690
|
|
|
9/10/2008
|
-0.30 / -0.86%
|
36.50
|
36.50
|
33.10
|
34.50
|
34.50
|
8.32
|
246,530
|
|
|
9/9/2008
|
+1.60 / +4.82%
|
34.50
|
34.80
|
34.00
|
34.80
|
34.80
|
8.39
|
457,550
|
|
|
9/8/2008
|
-1.70 / -4.87%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
8.01
|
183,950
|
|
|
9/5/2008
|
-1.80 / -4.90%
|
35.00
|
36.00
|
34.90
|
34.90
|
34.90
|
8.42
|
154,810
|
|
|
9/4/2008
|
-1.70 / -4.43%
|
38.40
|
38.40
|
36.50
|
36.70
|
36.70
|
8.85
|
326,690
|
|
|
9/3/2008
|
0.00 / 0.00%
|
38.40
|
40.00
|
38.40
|
38.40
|
38.40
|
9.26
|
557,600
|
|
|
8/29/2008
|
-2.00 / -4.95%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
9.26
|
19,720
|
|
|
8/28/2008
|
-2.10 / -4.94%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
9.74
|
108,280
|
|
|
8/27/2008
|
+1.20 / +2.91%
|
43.30
|
43.30
|
41.30
|
42.50
|
42.50
|
10.25
|
477,060
|
|
|
8/26/2008
|
+1.90 / +4.82%
|
41.30
|
41.30
|
41.00
|
41.30
|
41.30
|
9.96
|
553,320
|
|
|
8/25/2008
|
+1.80 / +4.79%
|
39.40
|
39.40
|
38.80
|
39.40
|
39.40
|
9.50
|
211,960
|
|
|
8/22/2008
|
+0.90 / +2.45%
|
38.50
|
38.50
|
37.60
|
37.60
|
37.60
|
9.07
|
555,400
|
|
|
8/21/2008
|
+1.70 / +4.86%
|
35.00
|
36.70
|
35.00
|
36.70
|
36.70
|
8.85
|
433,380
|
|
|
8/20/2008
|
0.00 / 0.00%
|
33.40
|
36.00
|
33.40
|
35.00
|
35.00
|
8.44
|
657,300
|
|
|
8/19/2008
|
+1.60 / +4.79%
|
35.00
|
35.00
|
31.80
|
35.00
|
35.00
|
8.44
|
1,315,230
|
|
|
8/18/2008
|
+1.50 / +4.70%
|
33.40
|
33.40
|
33.00
|
33.40
|
33.40
|
8.06
|
598,220
|
|
|
8/15/2008
|
+0.90 / +2.90%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
7.69
|
784,770
|
|
|
8/14/2008
|
+0.90 / +2.99%
|
31.00
|
31.00
|
30.50
|
31.00
|
31.00
|
7.48
|
702,850
|
|
|
8/13/2008
|
+0.10 / +0.33%
|
30.00
|
30.40
|
29.20
|
30.10
|
30.10
|
7.26
|
660,910
|
|
|
8/12/2008
|
+0.40 / +1.35%
|
30.40
|
30.40
|
29.00
|
30.00
|
30.00
|
7.24
|
466,170
|
|
|