|
Closing price on 1/26/2007
|
|
| Open |
105.00 |
| High |
105.00 |
| Low |
105.00 |
| Volume |
1,309,320 |
| Split-adjusted Price |
22.07 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2007
|
+39.60 / +60.55%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
22.07
|
1,309,320
|
|
|
1/11/2007
|
+5.70 / +9.55%
|
65.60
|
65.60
|
53.80
|
65.40
|
65.40
|
13.75
|
1,950,500
|
|
|
1/10/2007
|
+5.40 / +9.94%
|
59.70
|
59.70
|
59.50
|
59.70
|
59.70
|
12.55
|
783,000
|
|
|
1/9/2007
|
+4.30 / +8.60%
|
49.50
|
55.00
|
49.50
|
54.30
|
54.30
|
11.41
|
1,145,600
|
|
|
1/8/2007
|
-0.20 / -0.40%
|
49.20
|
53.00
|
48.00
|
50.00
|
50.00
|
10.51
|
551,500
|
|
|
1/5/2007
|
+2.30 / +4.80%
|
50.00
|
51.00
|
48.80
|
50.20
|
50.20
|
10.55
|
663,200
|
|
|
1/4/2007
|
+1.50 / +3.23%
|
46.80
|
49.00
|
46.50
|
47.90
|
47.90
|
10.07
|
272,900
|
|
|
1/3/2007
|
-0.10 / -0.22%
|
47.00
|
47.50
|
46.00
|
46.40
|
46.40
|
9.75
|
206,000
|
|
|
1/2/2007
|
+0.70 / +1.53%
|
47.70
|
48.00
|
45.80
|
46.50
|
46.50
|
9.77
|
196,700
|
|
|
12/29/2006
|
+0.10 / +0.22%
|
45.00
|
46.90
|
44.30
|
45.80
|
45.80
|
9.63
|
180,200
|
|
|
12/28/2006
|
-0.30 / -0.65%
|
48.50
|
48.50
|
44.50
|
45.70
|
45.70
|
9.61
|
179,700
|
|
|
12/27/2006
|
+1.70 / +3.84%
|
48.70
|
48.70
|
45.00
|
46.00
|
46.00
|
9.67
|
182,700
|
|
|
12/26/2006
|
+4.00 / +9.93%
|
44.30
|
44.30
|
43.00
|
44.30
|
44.30
|
9.31
|
100,300
|
|
|
12/25/2006
|
-1.40 / -3.36%
|
37.60
|
43.00
|
37.60
|
40.30
|
40.30
|
8.47
|
208,500
|
|
|
12/22/2006
|
-4.10 / -8.95%
|
42.00
|
42.60
|
41.30
|
41.70
|
41.70
|
8.77
|
154,600
|
|
|
12/21/2006
|
-1.50 / -3.17%
|
47.70
|
47.70
|
43.00
|
45.80
|
45.80
|
9.63
|
338,000
|
|
|
12/20/2006
|
+0.10 / +0.21%
|
47.00
|
49.50
|
46.90
|
47.30
|
47.30
|
9.94
|
346,100
|
|
|
12/19/2006
|
-0.40 / -0.84%
|
49.00
|
50.00
|
46.50
|
47.20
|
47.20
|
9.92
|
459,900
|
|
|
12/18/2006
|
-0.40 / -0.83%
|
50.00
|
51.00
|
46.50
|
47.60
|
47.60
|
10.01
|
297,000
|
|
|
12/15/2006
|
+3.00 / +6.67%
|
49.00
|
49.50
|
42.00
|
48.00
|
48.00
|
10.09
|
506,100
|
|
|
12/14/2006
|
+2.20 / +5.14%
|
43.00
|
46.50
|
43.00
|
45.00
|
45.00
|
9.46
|
429,900
|
|
|
12/13/2006
|
+0.60 / +1.42%
|
42.50
|
43.50
|
42.00
|
42.80
|
42.80
|
9.00
|
351,400
|
|
|
12/12/2006
|
+1.50 / +3.69%
|
44.00
|
44.70
|
40.80
|
42.20
|
42.20
|
8.87
|
297,700
|
|
|
12/11/2006
|
+1.50 / +3.83%
|
39.80
|
43.00
|
39.30
|
40.70
|
40.70
|
8.55
|
427,800
|
|
|
12/8/2006
|
+0.50 / +1.29%
|
38.50
|
39.80
|
38.50
|
39.20
|
39.20
|
8.24
|
176,400
|
|
|
12/7/2006
|
0.00 / 0.00%
|
38.50
|
39.00
|
34.90
|
38.70
|
38.70
|
8.13
|
184,100
|
|
|
12/6/2006
|
-0.80 / -2.03%
|
39.60
|
39.60
|
38.00
|
38.70
|
38.70
|
8.13
|
89,900
|
|
|
12/5/2006
|
+0.20 / +0.51%
|
40.20
|
40.20
|
38.90
|
39.50
|
39.50
|
8.30
|
174,000
|
|
|
12/4/2006
|
+0.60 / +1.55%
|
39.00
|
40.00
|
39.00
|
39.30
|
39.30
|
8.26
|
139,400
|
|
|
12/1/2006
|
+0.70 / +1.84%
|
38.50
|
39.00
|
38.30
|
38.70
|
38.70
|
8.13
|
168,100
|
|
|