|
Closing price on 11/11/2008
|
|
| Open |
24.40 |
| High |
25.00 |
| Low |
24.40 |
| Volume |
78,990 |
| Split-adjusted Price |
5.97 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2008
|
-1.20 / -4.69%
|
24.40
|
25.00
|
24.40
|
24.40
|
24.40
|
5.97
|
78,990
|
|
|
11/10/2008
|
0.00 / 0.00%
|
25.70
|
26.50
|
25.00
|
25.60
|
25.60
|
6.27
|
160,780
|
|
|
11/7/2008
|
-1.30 / -4.83%
|
25.80
|
26.80
|
25.60
|
25.60
|
25.60
|
6.27
|
400,240
|
|
|
11/6/2008
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.00
|
26.90
|
26.90
|
6.58
|
1,054,230
|
|
|
11/5/2008
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
6.29
|
53,390
|
|
|
11/4/2008
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.50
|
6.00
|
224,710
|
|
|
11/3/2008
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.40
|
5.73
|
527,240
|
|
|
10/31/2008
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.46
|
24,480
|
|
|
10/30/2008
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5.21
|
160,520
|
|
|
10/29/2008
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.97
|
200,030
|
|
|
10/28/2008
|
-1.30 / -6.28%
|
19.40
|
19.50
|
19.40
|
19.40
|
19.40
|
4.75
|
428,210
|
|
|
10/27/2008
|
-1.00 / -4.61%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.70
|
4.99
|
382,970
|
|
|
10/24/2008
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.23
|
237,150
|
|
|
10/23/2008
|
-1.20 / -5.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
5.50
|
402,620
|
|
|
10/22/2008
|
-1.00 / -4.00%
|
24.00
|
24.30
|
23.80
|
24.00
|
24.00
|
5.79
|
229,200
|
|
|
10/21/2008
|
+0.30 / +1.21%
|
25.00
|
25.40
|
23.80
|
25.00
|
25.00
|
6.03
|
264,380
|
|
|
10/20/2008
|
-1.30 / -5.00%
|
24.70
|
25.00
|
24.70
|
24.70
|
24.70
|
5.96
|
248,190
|
|
|
10/17/2008
|
-0.60 / -2.26%
|
26.00
|
26.20
|
25.80
|
26.00
|
26.00
|
6.27
|
377,010
|
|
|
10/16/2008
|
-1.40 / -5.00%
|
26.60
|
27.00
|
26.60
|
26.60
|
26.60
|
6.42
|
317,360
|
|
|
10/15/2008
|
+0.20 / +0.72%
|
29.10
|
29.10
|
26.50
|
28.00
|
28.00
|
6.75
|
554,010
|
|
|
10/14/2008
|
+1.30 / +4.91%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
6.71
|
503,570
|
|
|
10/13/2008
|
-0.10 / -0.38%
|
26.10
|
27.50
|
26.10
|
26.50
|
26.50
|
6.39
|
313,550
|
|
|
10/10/2008
|
-1.40 / -5.00%
|
26.60
|
27.00
|
26.60
|
26.60
|
26.60
|
6.42
|
672,200
|
|
|
10/9/2008
|
+1.20 / +4.48%
|
26.80
|
28.10
|
26.80
|
28.00
|
28.00
|
6.75
|
368,530
|
|
|
10/8/2008
|
-1.10 / -3.94%
|
26.60
|
27.50
|
26.60
|
26.80
|
26.80
|
6.46
|
447,810
|
|
|
10/7/2008
|
-1.40 / -4.78%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.73
|
78,540
|
|
|
10/6/2008
|
-1.50 / -4.87%
|
30.80
|
30.80
|
29.30
|
29.30
|
29.30
|
7.07
|
149,560
|
|
|
10/3/2008
|
-1.10 / -3.45%
|
30.60
|
32.00
|
30.60
|
30.80
|
30.80
|
7.43
|
133,870
|
|
|
10/2/2008
|
+0.10 / +0.31%
|
33.20
|
33.20
|
31.00
|
31.90
|
31.90
|
7.69
|
231,080
|
|
|
10/1/2008
|
-1.60 / -4.79%
|
33.00
|
34.00
|
31.80
|
31.80
|
31.80
|
7.67
|
368,900
|
|
|