Pilgrims Pride Corp (PPC) stock
PPCNasdaqPoultry Slaughtering and ProcessingFiscal year ends December 27
Financials through Q3 FY2026, quarter ended Sep 27, 2026Last filing: 10-Q on Oct 29, 2026Score 8/3015% below fair value
$28.72+1.11 (+4.02%)
Close on Oct 30, 2026Market cap $6.84BP/E 21.3Yield –
Price history
Pilgrims Pride share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.72
+4.02% on the day
52-week range
$25.00 – $44.84
-36.0% from the high
Change over 52 weeks
-24.6%
From $38.08 on Oct 30, 2025
Average volume
1.47M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $26.95 | $30.28 | $25.00 | $28.72 | +6.33% | 26,449,265 |
| Sep 2026 | $31.56 | $31.97 | $27.01 | $27.01 | -13.93% | 29,242,718 |
| Aug 2026 | $27.53 | $32.85 | $25.90 | $31.38 | +14.69% | 33,432,855 |
| Jul 2026 | $28.53 | $30.58 | $27.08 | $27.36 | -2.67% | 35,525,439 |
| Jun 2026 | $27.77 | $30.36 | $26.50 | $28.11 | -0.71% | 34,511,021 |
| May 2026 | $33.30 | $33.38 | $27.13 | $28.31 | -14.47% | 29,028,481 |
| Apr 2026 | $37.60 | $38.30 | $30.67 | $33.10 | -12.34% | 24,949,926 |
| Mar 2026 | $42.70 | $43.06 | $34.39 | $37.76 | -12.51% | 21,966,608 |
| Feb 2026 | $43.39 | $44.84 | $40.09 | $43.16 | -0.48% | 18,438,205 |
| Jan 2026 | $39.05 | $44.04 | $37.06 | $43.37 | +11.23% | 17,887,479 |
| Dec 2025 | $38.02 | $40.48 | $37.76 | $38.99 | +2.50% | 21,471,532 |
| Nov 2025 | $37.72 | $39.16 | $36.03 | $38.04 | -0.16% | 26,425,136 |
| Oct 2025 | $40.75 | $41.48 | $35.73 | $38.10 | -6.43% | 42,631,505 |
| Sep 2025 | $44.45 | $45.44 | $39.90 | $40.72 | -8.39% | 36,514,557 |
| Aug 2025 | $47.69 | $50.56 | $43.54 | $44.45 | -6.20% | 26,628,446 |
| Jul 2025 | $45.12 | $49.50 | $43.58 | $47.39 | +5.36% | 27,467,013 |
| Jun 2025 | $48.84 | $49.64 | $44.04 | $44.98 | -8.50% | 23,814,265 |
| May 2025 | $48.22 | $51.45 | $45.37 | $49.16 | -9.93% | 30,790,845 |
| Apr 2025 | $55.20 | $56.73 | $46.52 | $54.58 | +0.13% | 26,889,115 |
| Mar 2025 | $54.42 | $56.88 | $48.00 | $54.51 | +0.22% | 36,945,800 |
| Feb 2025 | $46.90 | $57.16 | $46.35 | $54.39 | +16.87% | 25,486,799 |
| Jan 2025 | $45.69 | $48.08 | $43.89 | $46.54 | +2.53% | 18,427,702 |
| Dec 2024 | $51.45 | $52.77 | $44.96 | $45.39 | -12.05% | 24,479,814 |
| Nov 2024 | $48.98 | $55.50 | $48.64 | $51.61 | +6.54% | 17,979,539 |
| Oct 2024 | $45.99 | $50.14 | $43.40 | $48.44 | +5.19% | 29,168,195 |
| Sep 2024 | $46.94 | $47.19 | $40.09 | $46.05 | -1.14% | 41,382,731 |
| Aug 2024 | $43.00 | $47.44 | $40.57 | $46.58 | +12.98% | 24,011,398 |
| Jul 2024 | $38.61 | $41.87 | $37.28 | $41.23 | +7.12% | 11,538,641 |
| Jun 2024 | $35.96 | $38.61 | $33.70 | $38.49 | +7.12% | 11,869,428 |
| May 2024 | $35.93 | $39.00 | $33.67 | $35.93 | -0.25% | 15,866,577 |
| Apr 2024 | $34.41 | $36.47 | $34.06 | $36.02 | +4.95% | 12,866,872 |
| Mar 2024 | $31.83 | $34.80 | $31.57 | $34.32 | +7.79% | 14,058,158 |
| Feb 2024 | $27.10 | $32.63 | $26.52 | $31.84 | +17.19% | 16,868,612 |
| Jan 2024 | $27.44 | $29.02 | $27.12 | $27.17 | -1.77% | 11,970,676 |
| Dec 2023 | $25.46 | $27.84 | $25.34 | $27.66 | +8.22% | 12,470,037 |
| Nov 2023 | $25.51 | $26.66 | $25.23 | $25.56 | +0.24% | 15,444,303 |
| Oct 2023 | $22.77 | $25.61 | $22.33 | $25.50 | +11.70% | 23,507,649 |
| Sep 2023 | $25.30 | $25.46 | $22.49 | $22.83 | -9.26% | 13,945,381 |
| Aug 2023 | $24.74 | $26.38 | $24.32 | $25.16 | +1.57% | 14,169,170 |
| Jul 2023 | $21.55 | $25.34 | $21.36 | $24.77 | +15.26% | 20,041,000 |
| Jun 2023 | $22.24 | $23.44 | $19.96 | $21.49 | -3.20% | 20,337,177 |
| May 2023 | $22.69 | $23.89 | $21.46 | $22.20 | -2.67% | 17,694,892 |
| Apr 2023 | $23.14 | $23.72 | $20.59 | $22.81 | -1.60% | 12,865,801 |
| Mar 2023 | $23.40 | $24.41 | $21.11 | $23.18 | -0.90% | 18,114,843 |
| Feb 2023 | $24.32 | $26.05 | $22.80 | $23.39 | -3.67% | 19,468,182 |
| Jan 2023 | $23.73 | $26.52 | $23.45 | $24.28 | +2.32% | 15,885,541 |
| Dec 2022 | $26.29 | $26.40 | $22.53 | $23.73 | -9.29% | 16,228,698 |
| Nov 2022 | $23.33 | $26.57 | $22.97 | $26.16 | +13.49% | 14,992,089 |
| Oct 2022 | $23.57 | $24.25 | $20.85 | $23.05 | +0.13% | 15,924,213 |
| Sep 2022 | $28.16 | $28.57 | $22.75 | $23.02 | -19.14% | 18,601,282 |
| Aug 2022 | $31.32 | $31.38 | $28.42 | $28.47 | -9.24% | 14,802,665 |
| Jul 2022 | $31.24 | $33.96 | $29.46 | $31.37 | +0.45% | 13,950,998 |
| Jun 2022 | $33.41 | $34.66 | $29.07 | $31.23 | -6.27% | 19,943,502 |
| May 2022 | $28.60 | $33.84 | $27.71 | $33.32 | +17.53% | 24,893,583 |
| Apr 2022 | $25.33 | $29.50 | $25.15 | $28.35 | +12.95% | 21,198,334 |
| Mar 2022 | $23.66 | $25.53 | $20.23 | $25.10 | +6.45% | 31,390,830 |
| Feb 2022 | $27.95 | $29.18 | $23.31 | $23.58 | -15.70% | 27,445,952 |
| Jan 2022 | $28.08 | $28.75 | $26.84 | $27.97 | -0.82% | 9,144,255 |
| Dec 2021 | $28.15 | $28.58 | $27.46 | $28.20 | +0.43% | 7,692,238 |
| Nov 2021 | $28.16 | $29.31 | $27.65 | $28.08 | -0.28% | 9,416,938 |
| Oct 2021 | $29.27 | $29.59 | $27.96 | $28.16 | -3.16% | 8,468,342 |
| Sep 2021 | $27.84 | $29.70 | $27.68 | $29.08 | +4.45% | 17,766,956 |
| Aug 2021 | $22.24 | $28.20 | $20.66 | $27.84 | +25.69% | 27,463,226 |
| Jul 2021 | $22.32 | $22.73 | $20.32 | $22.15 | -0.14% | 11,508,097 |
| Jun 2021 | $24.10 | $24.23 | $21.10 | $22.18 | -7.74% | 11,717,196 |
| May 2021 | $23.52 | $26.28 | $23.52 | $24.04 | +0.33% | 9,689,617 |
| Apr 2021 | $23.79 | $24.98 | $23.30 | $23.96 | +0.71% | 9,478,822 |
| Mar 2021 | $22.72 | $25.73 | $22.50 | $23.79 | +6.25% | 10,273,506 |
| Feb 2021 | $19.58 | $23.29 | $19.33 | $22.39 | +15.53% | 13,270,472 |
| Jan 2021 | $19.70 | $21.03 | $18.52 | $19.38 | -1.17% | 14,408,475 |
| Dec 2020 | $19.10 | $21.12 | $18.91 | $19.61 | +3.81% | 13,925,496 |
| Nov 2020 | $16.87 | $19.82 | $16.56 | $18.89 | +12.84% | 13,826,177 |
| Oct 2020 | $15.09 | $17.24 | $14.71 | $16.74 | +11.86% | 20,455,928 |
| Sep 2020 | $15.91 | $17.33 | $14.06 | $14.97 | -6.47% | 20,299,189 |
| Aug 2020 | $15.35 | $16.83 | $14.92 | $16.00 | +4.23% | 16,417,234 |
| Jul 2020 | $16.97 | $17.15 | $14.87 | $15.35 | -9.12% | 25,943,963 |
| Jun 2020 | $20.67 | $21.49 | $15.92 | $16.89 | -18.29% | 40,757,942 |
| May 2020 | $21.50 | $22.18 | $19.53 | $20.67 | -6.05% | 17,565,164 |
| Apr 2020 | $17.54 | $22.56 | $17.22 | $22.00 | +21.41% | 23,030,604 |
| Mar 2020 | $21.22 | $21.82 | $15.75 | $18.12 | -14.37% | 30,539,270 |
| Feb 2020 | $26.23 | $27.56 | $20.23 | $21.16 | -18.77% | 19,007,027 |
| Jan 2020 | $32.75 | $32.94 | $26.00 | $26.05 | -20.37% | 15,991,162 |
| Dec 2019 | $31.46 | $33.67 | $30.83 | $32.72 | +3.86% | 14,490,934 |
| Nov 2019 | $30.49 | $33.45 | $30.00 | $31.50 | +3.75% | 13,959,449 |
| Oct 2019 | $32.07 | $32.22 | $27.33 | $30.36 | -5.26% | 21,460,982 |
| Sep 2019 | $30.97 | $32.71 | $28.88 | $32.05 | +2.84% | 33,335,044 |
| Aug 2019 | $28.05 | $31.64 | $27.12 | $31.16 | +15.15% | 20,583,878 |
| Jul 2019 | $25.58 | $27.66 | $25.58 | $27.06 | +6.58% | 18,891,081 |
| Jun 2019 | $25.43 | $27.45 | $24.31 | $25.39 | -0.70% | 23,108,808 |
| May 2019 | $27.09 | $29.32 | $25.03 | $25.57 | -4.98% | 26,817,677 |
| Apr 2019 | $22.31 | $27.19 | $21.17 | $26.91 | +20.73% | 20,638,769 |
| Mar 2019 | $19.77 | $22.32 | $19.40 | $22.29 | +13.32% | 18,334,503 |
| Feb 2019 | $20.22 | $21.01 | $19.30 | $19.67 | -2.91% | 20,816,834 |
| Jan 2019 | $15.36 | $20.33 | $15.24 | $20.26 | +30.63% | 20,031,341 |
| Dec 2018 | $19.90 | $20.09 | $14.83 | $15.51 | -21.82% | 19,989,981 |
| Nov 2018 | $16.05 | $20.22 | $16.01 | $19.84 | +12.34% | 24,515,990 |
| Oct 2018 | $18.07 | $18.21 | $16.50 | $17.66 | -2.38% | 21,258,722 |
| Sep 2018 | $18.50 | $19.58 | $17.52 | $18.09 | -2.16% | 17,690,003 |
| Aug 2018 | $17.75 | $18.97 | $16.30 | $18.49 | +3.76% | 26,332,395 |
| Jul 2018 | $20.07 | $20.65 | $17.59 | $17.82 | -11.48% | 24,855,547 |
| Jun 2018 | $19.60 | $21.25 | $19.25 | $20.13 | +3.28% | 28,771,219 |
| May 2018 | $21.61 | $23.49 | $19.38 | $19.49 | -9.77% | 31,511,033 |
| Apr 2018 | $24.56 | $25.10 | $21.58 | $21.60 | -12.23% | 26,048,973 |
| Mar 2018 | $25.22 | $25.98 | $23.54 | $24.61 | -2.34% | 27,469,365 |
| Feb 2018 | $27.69 | $28.20 | $24.32 | $25.20 | -9.25% | 28,651,467 |
| Jan 2018 | $30.74 | $31.25 | $27.67 | $27.77 | -10.59% | 26,654,545 |
| Dec 2017 | $36.75 | $38.39 | $31.05 | $31.06 | -15.30% | 23,633,451 |
| Nov 2017 | $31.94 | $36.84 | $30.05 | $36.67 | +15.39% | 18,899,123 |
| Oct 2017 | $28.59 | $31.97 | $28.18 | $31.78 | +11.86% | 23,597,133 |
| Sep 2017 | $29.44 | $29.86 | $27.35 | $28.41 | -3.53% | 28,683,285 |
| Aug 2017 | $24.36 | $29.50 | $23.98 | $29.45 | +21.24% | 31,991,620 |
| Jul 2017 | $21.90 | $24.79 | $20.28 | $24.29 | +10.81% | 24,069,867 |
| Jun 2017 | $23.34 | $25.21 | $21.73 | $21.92 | -5.80% | 28,077,191 |
| May 2017 | $26.00 | $26.00 | $22.80 | $23.27 | -10.36% | 33,600,445 |
| Apr 2017 | $22.50 | $26.22 | $22.19 | $25.96 | +15.35% | 28,481,175 |
| Mar 2017 | $20.43 | $22.60 | $20.26 | $22.51 | +10.43% | 24,535,705 |
| Feb 2017 | $19.15 | $21.43 | $18.10 | $20.38 | +6.48% | 27,602,584 |
| Jan 2017 | $19.14 | $19.74 | $18.26 | $19.14 | +0.79% | 21,458,026 |
| Dec 2016 | $17.61 | $19.40 | $17.34 | $18.99 | +7.84% | 34,365,686 |
| Nov 2016 | $21.80 | $22.21 | $17.15 | $17.61 | -19.37% | 50,458,145 |
| Oct 2016 | $21.02 | $21.86 | $19.50 | $21.84 | +3.41% | 30,372,616 |
| Sep 2016 | $23.01 | $23.72 | $20.53 | $21.12 | -8.49% | 24,773,200 |
| Aug 2016 | $23.35 | $23.98 | $22.46 | $23.08 | -0.73% | 26,647,400 |
| Jul 2016 | $25.59 | $26.00 | $23.15 | $23.25 | -8.75% | 25,452,400 |
| Jun 2016 | $24.70 | $25.57 | $23.88 | $25.48 | +2.45% | 27,300,200 |
| May 2016 | $27.01 | $27.79 | $23.01 | $24.87 | -7.58% | 34,497,200 |
| Apr 2016 | $25.34 | $27.21 | $23.29 | $26.91 | +5.94% | 34,350,900 |
| Mar 2016 | $24.52 | $25.52 | $23.34 | $25.40 | +3.89% | 31,348,800 |
| Feb 2016 | $22.13 | $24.56 | $18.48 | $24.45 | +10.23% | 36,859,100 |
| Jan 2016 | $21.81 | $24.13 | $20.41 | $22.18 | +0.41% | 47,939,300 |
| Dec 2015 | $21.45 | $22.87 | $20.74 | $22.09 | +2.60% | 41,986,900 |
| Nov 2015 | $18.92 | $21.57 | $18.42 | $21.53 | +13.38% | 35,208,600 |
| Oct 2015 | $20.82 | $21.04 | $17.39 | $18.99 | -8.61% | 42,508,600 |
| Sep 2015 | $20.53 | $21.87 | $19.56 | $20.78 | -0.95% | 28,004,200 |
| Aug 2015 | $21.50 | $23.29 | $19.78 | $20.98 | -3.05% | 34,185,500 |
| Jul 2015 | $23.15 | $23.53 | $19.26 | $21.64 | -5.79% | 43,122,600 |
| Jun 2015 | $25.75 | $26.00 | $22.87 | $22.97 | -10.20% | 29,794,400 |
| May 2015 | $24.31 | $27.35 | $24.12 | $25.58 | +3.56% | 28,208,900 |
| Apr 2015 | $22.68 | $26.05 | $22.63 | $24.70 | +9.34% | 44,816,700 |
| Mar 2015 | $27.38 | $28.72 | $22.39 | $22.59 | -17.64% | 56,505,800 |
| Feb 2015 | $27.07 | $28.79 | $23.44 | $27.43 | +1.03% | 48,886,100 |
| Jan 2015 | $33.02 | $37.17 | $27.00 | $27.15 | -17.20% | 52,728,700 |
| Dec 2014 | $32.06 | $38.64 | $31.40 | $32.79 | +1.52% | 41,018,300 |
| Nov 2014 | $28.53 | $32.87 | $28.41 | $32.30 | +13.69% | 43,131,100 |
| Oct 2014 | $30.59 | $33.15 | $25.48 | $28.41 | -7.04% | 57,460,200 |
| Sep 2014 | $29.88 | $32.50 | $29.39 | $30.56 | +2.31% | 23,289,500 |
| Aug 2014 | $27.82 | $30.91 | $27.66 | $29.87 | +6.83% | 27,043,400 |
| Jul 2014 | $27.56 | $32.11 | $27.28 | $27.96 | +2.19% | 39,366,900 |
| Jun 2014 | $25.59 | $27.50 | $24.00 | $27.36 | +7.55% | 38,279,000 |
| May 2014 | $21.90 | $26.87 | $19.99 | $25.44 | +16.38% | 32,478,600 |
| Apr 2014 | $21.03 | $22.78 | $19.53 | $21.86 | +4.49% | 19,550,300 |
| Mar 2014 | $17.33 | $21.38 | $17.14 | $20.92 | +19.34% | 18,788,900 |
| Feb 2014 | $16.73 | $17.74 | $15.30 | $17.53 | +4.78% | 16,225,900 |
| Jan 2014 | $16.15 | $16.97 | $15.14 | $16.73 | +2.95% | 14,605,800 |
| Dec 2013 | $16.40 | $16.71 | $15.70 | $16.25 | -0.79% | 12,337,000 |
| Nov 2013 | $14.16 | $16.75 | $13.76 | $16.38 | +15.60% | 17,768,400 |
| Oct 2013 | $16.75 | $16.92 | $13.92 | $14.17 | -15.55% | 25,271,400 |
| Sep 2013 | $15.54 | $17.52 | $15.27 | $16.78 | +9.46% | 19,524,300 |
| Aug 2013 | $17.63 | $19.23 | $14.86 | $15.33 | -7.76% | 31,037,600 |
| Jul 2013 | $14.89 | $16.81 | $14.67 | $16.62 | +11.24% | 15,302,900 |
| Jun 2013 | $11.98 | $14.98 | $11.41 | $14.94 | +24.92% | 21,315,100 |
| May 2013 | $9.76 | $12.57 | $9.59 | $11.96 | +22.17% | 20,599,300 |
| Apr 2013 | $9.21 | $9.97 | $8.61 | $9.79 | +6.53% | 16,811,100 |
| Mar 2013 | $8.79 | $9.35 | $8.35 | $9.19 | +4.31% | 19,076,400 |
| Feb 2013 | $8.65 | $9.90 | $8.37 | $8.81 | +4.26% | 16,053,100 |
| Jan 2013 | $7.35 | $8.90 | $7.30 | $8.45 | +16.71% | 13,569,800 |
| Dec 2012 | $7.21 | $7.96 | $6.88 | $7.24 | +1.40% | 14,103,100 |
| Nov 2012 | $5.68 | $7.36 | $5.53 | $7.14 | +26.82% | 15,319,700 |
| Oct 2012 | $5.14 | $5.75 | $4.20 | $5.63 | +10.18% | 13,667,300 |
| Sep 2012 | $5.25 | $5.60 | $4.85 | $5.11 | -3.95% | 14,107,300 |
| Aug 2012 | $4.66 | $5.44 | $4.49 | $5.32 | +14.41% | 17,473,100 |
| Jul 2012 | $7.14 | $7.37 | $4.48 | $4.65 | -34.97% | 19,762,400 |
| Jun 2012 | $8.04 | $8.50 | $6.66 | $7.15 | -12.91% | 14,727,800 |
| May 2012 | $7.15 | $8.68 | $6.73 | $8.21 | +14.99% | 20,394,500 |
| Apr 2012 | $7.40 | $7.68 | $6.46 | $7.14 | -4.29% | 14,147,000 |
| Mar 2012 | $6.30 | $7.80 | $5.93 | $7.46 | +18.98% | 29,458,100 |
| Feb 2012 | $5.42 | $6.75 | $5.11 | $6.27 | +16.54% | 12,277,100 |
| Jan 2012 | $5.92 | $6.07 | $5.08 | $5.38 | -6.60% | 15,639,600 |
| Dec 2011 | $5.69 | $6.38 | $5.50 | $5.76 | +0.35% | 15,885,800 |
| Nov 2011 | $4.81 | $5.92 | $4.78 | $5.74 | +13.89% | 14,979,600 |
| Oct 2011 | $4.21 | $5.33 | $3.50 | $5.04 | +18.03% | 18,491,400 |
| Sep 2011 | $3.48 | $4.48 | $3.07 | $4.27 | +22.70% | 14,391,100 |
| Aug 2011 | $4.86 | $4.96 | $2.91 | $3.48 | -27.50% | 24,508,000 |
| Jul 2011 | $5.37 | $5.63 | $4.52 | $4.80 | -11.28% | 19,500,900 |
| Jun 2011 | $5.03 | $5.85 | $3.96 | $5.41 | +8.85% | 28,147,600 |
| May 2011 | $5.90 | $5.92 | $4.61 | $4.97 | -15.48% | 20,652,400 |
| Apr 2011 | $7.78 | $7.78 | $5.74 | $5.88 | -23.74% | 13,247,500 |
| Mar 2011 | $7.71 | $7.85 | $6.83 | $7.71 | 0.00% | 12,289,600 |
| Feb 2011 | $7.01 | $8.61 | $6.93 | $7.71 | +10.46% | 12,262,400 |
| Jan 2011 | $7.13 | $7.68 | $6.49 | $6.98 | -1.55% | 8,373,400 |
| Dec 2010 | $6.71 | $8.10 | $6.45 | $7.09 | +6.78% | 8,293,400 |
| Nov 2010 | $6.09 | $6.87 | $6.08 | $6.64 | +8.85% | 8,783,700 |
| Oct 2010 | $5.66 | $6.38 | $5.53 | $6.10 | +8.54% | 10,666,300 |
| Sep 2010 | $6.33 | $6.86 | $5.35 | $5.62 | -10.22% | 5,933,300 |
| Aug 2010 | $6.87 | $7.08 | $5.85 | $6.26 | -8.61% | 8,425,500 |
| Jul 2010 | $6.61 | $7.70 | $5.85 | $6.85 | +4.26% | 10,664,300 |
| Jun 2010 | $7.98 | $8.17 | $6.38 | $6.57 | -17.67% | 16,908,100 |
| May 2010 | $11.61 | $11.61 | $7.28 | $7.98 | -31.56% | 17,285,700 |
| Apr 2010 | $10.70 | $13.05 | $10.57 | $11.66 | +9.59% | 9,190,600 |
| Mar 2010 | $9.00 | $11.53 | $8.94 | $10.64 | +17.96% | 10,728,300 |
| Feb 2010 | $8.81 | $9.48 | $8.60 | $9.02 | +1.69% | 7,813,400 |
| Jan 2010 | $9.00 | $9.11 | $7.63 | $8.87 | -0.34% | 7,448,200 |
| Dec 2009 | $5.94 | $10.49 | $5.94 | $8.90 | +48.83% | 6,675,000 |
| Nov 2009 | $6.30 | $6.40 | $5.31 | $5.98 | -5.08% | 4,652,200 |
| Oct 2009 | $6.75 | $6.80 | $6.00 | $6.30 | -6.67% | 4,275,900 |
| Sep 2009 | $4.80 | $7.90 | $4.72 | $6.75 | +40.63% | 17,884,100 |
| Aug 2009 | $4.40 | $5.69 | $4.35 | $4.80 | +13.21% | 6,691,400 |
| Jul 2009 | $4.85 | $5.00 | $3.67 | $4.24 | -15.03% | 4,829,300 |
| Jun 2009 | $4.67 | $6.70 | $2.99 | $4.99 | +7.31% | 11,734,600 |
| May 2009 | $4.00 | $4.65 | $2.70 | $4.65 | +16.25% | 12,568,800 |
| Apr 2009 | $1.90 | $4.22 | $1.73 | $4.00 | +122.22% | 8,443,900 |
| Mar 2009 | $0.88 | $2.99 | $0.86 | $1.80 | +109.30% | 11,249,200 |
| Feb 2009 | $0.70 | $0.96 | $0.58 | $0.86 | +21.13% | 11,509,500 |
| Jan 2009 | $0.67 | $0.80 | $0.46 | $0.71 | +12.70% | 9,366,600 |
| Dec 2008 | $0.71 | $0.98 | $0.14 | $0.63 | -45.22% | 96,513,800 |
| Nov 2008 | $1.24 | $1.48 | $0.25 | $1.15 | +5.50% | 37,731,100 |
| Oct 2008 | $2.57 | $4.98 | $0.83 | $1.09 | -56.22% | 82,554,700 |
| Sep 2008 | $13.20 | $14.36 | $2.20 | $2.49 | -80.61% | 79,216,800 |
| Aug 2008 | $12.25 | $18.16 | $11.75 | $12.84 | +5.33% | 60,170,800 |
| Jul 2008 | $12.83 | $16.52 | $11.25 | $12.19 | -6.16% | 63,245,100 |
| Jun 2008 | $26.05 | $26.30 | $12.90 | $12.99 | -50.04% | 72,840,300 |
| May 2008 | $24.10 | $27.15 | $22.52 | $26.00 | +7.57% | 29,620,800 |
| Apr 2008 | $20.57 | $25.71 | $18.50 | $24.17 | +19.48% | 28,684,000 |
| Mar 2008 | $23.51 | $24.40 | $20.05 | $20.23 | -13.77% | 21,961,500 |
| Feb 2008 | $24.66 | $26.00 | $23.35 | $23.46 | -4.24% | 14,856,900 |
| Jan 2008 | $28.65 | $28.83 | $22.23 | $24.50 | -15.37% | 23,451,400 |
| Dec 2007 | $26.27 | $29.59 | $25.70 | $28.95 | +11.00% | 13,548,000 |
| Nov 2007 | $29.34 | $29.47 | $22.52 | $26.08 | -12.19% | 27,096,200 |
| Oct 2007 | $34.99 | $35.98 | $27.65 | $29.70 | -14.48% | 22,779,300 |
| Sep 2007 | $40.40 | $41.00 | $33.81 | $34.73 | -14.44% | 16,506,500 |
| Aug 2007 | $33.90 | $40.71 | $31.90 | $40.59 | +20.52% | 33,953,900 |
| Jul 2007 | $38.44 | $39.99 | $33.37 | $33.68 | -11.76% | 20,103,900 |
| Jun 2007 | $35.42 | $38.66 | $33.09 | $38.17 | +8.04% | 17,617,400 |
| May 2007 | $34.73 | $38.50 | $34.67 | $35.33 | -3.23% | 18,184,600 |
| Apr 2007 | $33.32 | $37.77 | $32.63 | $36.51 | +10.00% | 17,130,300 |
| Mar 2007 | $30.00 | $33.63 | $29.03 | $33.19 | +8.50% | 16,026,600 |
| Feb 2007 | $31.75 | $33.45 | $29.98 | $30.59 | -3.41% | 17,112,000 |
| Jan 2007 | $29.44 | $33.76 | $28.14 | $31.67 | +7.61% | 19,237,800 |
| Dec 2006 | $25.50 | $29.76 | $25.25 | $29.43 | +15.32% | 18,785,800 |
| Nov 2006 | $24.79 | $25.75 | $23.35 | $25.52 | +2.16% | 16,202,000 |
| Oct 2006 | $27.28 | $27.70 | $24.56 | $24.98 | -8.67% | 13,050,000 |
| Sep 2006 | $24.50 | $29.00 | $23.44 | $27.35 | +12.27% | 23,582,700 |
| Aug 2006 | $24.50 | $26.06 | $23.11 | $24.36 | -4.69% | 21,943,200 |
| Jul 2006 | $25.80 | $27.74 | $24.50 | $25.56 | -0.93% | 14,104,100 |
| Jun 2006 | $26.99 | $27.14 | $24.31 | $25.80 | -4.55% | 19,372,400 |
| May 2006 | $26.25 | $28.09 | $24.87 | $27.03 | +3.44% | 35,666,400 |
| Apr 2006 | $21.63 | $28.00 | $20.85 | $26.13 | +20.58% | 29,364,100 |
| Mar 2006 | $21.50 | $23.33 | $20.95 | $21.67 | -6.03% | 29,104,100 |
| Feb 2006 | $23.90 | $24.58 | $23.01 | $23.06 | -5.26% | 25,451,900 |
| Jan 2006 | $28.40 | $28.40 | $23.78 | $24.34 | -26.60% | 37,291,400 |
| Dec 2005 | $32.25 | $35.20 | $32.17 | $33.16 | +3.62% | 15,257,800 |
| Nov 2005 | $31.60 | $33.00 | $30.11 | $32.00 | +1.65% | 14,518,400 |
| Oct 2005 | $36.56 | $37.75 | $31.02 | $31.48 | -13.52% | 15,383,800 |
| Sep 2005 | $33.95 | $36.49 | $32.96 | $36.40 | +7.37% | 11,298,000 |
| Aug 2005 | $38.20 | $38.51 | $30.91 | $33.90 | -10.44% | 25,820,200 |
| Jul 2005 | $34.10 | $40.23 | $33.55 | $37.85 | +10.90% | 10,891,700 |
| Jun 2005 | $35.18 | $35.99 | $33.32 | $34.13 | -3.18% | 6,484,100 |
| May 2005 | $36.24 | $36.95 | $33.70 | $35.25 | -2.33% | 7,741,700 |
| Apr 2005 | $35.82 | $38.61 | $33.50 | $36.09 | +1.04% | 14,183,500 |
| Mar 2005 | $38.10 | $39.85 | $34.25 | $35.72 | -5.95% | 10,591,000 |
| Feb 2005 | $34.90 | $39.42 | $34.41 | $37.98 | +8.64% | 8,731,400 |
| Jan 2005 | $30.48 | $35.58 | $28.84 | $34.96 | +13.95% | 14,966,400 |
| Dec 2004 | $33.65 | $34.00 | $28.51 | $30.68 | -8.42% | 19,505,500 |
| Nov 2004 | $26.88 | $35.00 | $26.88 | $33.50 | +23.89% | 9,250,000 |
| Oct 2004 | $27.02 | $29.43 | $25.76 | $27.04 | -0.15% | 11,245,000 |
| Sep 2004 | $25.55 | $28.75 | $25.52 | $27.08 | +6.53% | 5,965,700 |
| Aug 2004 | $28.08 | $29.33 | $23.02 | $25.42 | -9.34% | 9,893,400 |
| Jul 2004 | $29.15 | $32.09 | $26.00 | $28.04 | -3.11% | 8,971,400 |
| Jun 2004 | $26.89 | $29.88 | $26.60 | $28.94 | +7.66% | 6,882,700 |
| May 2004 | $23.13 | $29.26 | $23.13 | $26.88 | +16.21% | 4,567,100 |
| Apr 2004 | $22.50 | $25.76 | $21.10 | $23.13 | +3.12% | 3,544,800 |
| Mar 2004 | $19.85 | $22.45 | $19.75 | $22.43 | +11.59% | 3,232,200 |
| Feb 2004 | $19.92 | $21.80 | $18.31 | $20.10 | +0.90% | 5,562,500 |
| Jan 2004 | $16.34 | $20.10 | $16.17 | $19.92 | +21.98% | 3,853,800 |
| Dec 2003 | $15.00 | $18.50 | $13.44 | $16.33 | +9.23% | 4,338,700 |
| Nov 2003 | $13.00 | $14.95 | $12.90 | $14.95 | +14.38% | 2,441,600 |
| Oct 2003 | $12.51 | $13.45 | $12.42 | $13.07 | +4.56% | 1,722,300 |
| Sep 2003 | $12.94 | $13.80 | $12.11 | $12.50 | -3.18% | 1,816,100 |
| Aug 2003 | $12.65 | $13.30 | $11.25 | $12.91 | +1.49% | 2,404,600 |
| Jul 2003 | $9.65 | $12.72 | $9.40 | $12.72 | +31.54% | 2,584,100 |
| Jun 2003 | $8.66 | $9.67 | $8.40 | $9.67 | +11.66% | 2,326,200 |
| May 2003 | $8.60 | $9.04 | $8.11 | $8.66 | -0.46% | 753,500 |
| Apr 2003 | $7.98 | $9.03 | $7.80 | $8.70 | +9.02% | 536,800 |
| Mar 2003 | $7.95 | $8.62 | $7.01 | $7.98 | -0.37% | 639,400 |
| Feb 2003 | $7.43 | $8.08 | $7.16 | $8.01 | +6.52% | 848,300 |
| Jan 2003 | $8.30 | $8.83 | $6.90 | $7.52 | -8.29% | 571,800 |
| Dec 2002 | $8.30 | $8.96 | $7.75 | $8.20 | -1.91% | 686,200 |
| Nov 2002 | $6.34 | $8.65 | $6.21 | $8.36 | +34.62% | 1,096,200 |
| Oct 2002 | $9.05 | $9.60 | $4.05 | $6.21 | -33.23% | 2,164,300 |
| Sep 2002 | $9.75 | $9.85 | $8.75 | $9.30 | -4.62% | 512,400 |
| Aug 2002 | $10.15 | $10.60 | $8.50 | $9.75 | -3.47% | 1,377,300 |
| Jul 2002 | $13.70 | $14.14 | $10.00 | $10.10 | -27.86% | 862,600 |
| Jun 2002 | $14.42 | $14.99 | $13.27 | $14.00 | -3.58% | 752,400 |
| May 2002 | $13.53 | $14.70 | $12.82 | $14.52 | +6.76% | 816,400 |
| Apr 2002 | $13.88 | $14.24 | $12.81 | $13.60 | -3.00% | 750,200 |
| Mar 2002 | $12.38 | $14.60 | $12.31 | $14.02 | +13.06% | 918,500 |
| Feb 2002 | $13.05 | $13.15 | $11.80 | $12.40 | -4.98% | 550,000 |
| Jan 2002 | $13.52 | $14.75 | $12.74 | $13.05 | -3.69% | 759,600 |
| Dec 2001 | $14.05 | $14.59 | $13.20 | $13.55 | -4.24% | 737,900 |
| Nov 2001 | $12.25 | $14.30 | $12.20 | $14.15 | +14.57% | 807,400 |
| Oct 2001 | $13.80 | $14.38 | $12.01 | $12.35 | -10.51% | 925,900 |
| Sep 2001 | $14.55 | $14.90 | $11.10 | $13.80 | -5.15% | 674,700 |
| Aug 2001 | $15.03 | $15.38 | $14.15 | $14.55 | -3.13% | 1,163,800 |
| Jul 2001 | $12.50 | $15.15 | $12.49 | $15.02 | +19.68% | 1,617,200 |
| Jun 2001 | $12.00 | $12.70 | $12.00 | $12.55 | +4.58% | 863,300 |
| May 2001 | $10.55 | $12.11 | $10.05 | $12.00 | +13.21% | 435,700 |
| Apr 2001 | $9.90 | $10.72 | $9.25 | $10.60 | +7.61% | 327,600 |
| Mar 2001 | $10.22 | $13.00 | $9.65 | $9.85 | -3.62% | 814,100 |
| Feb 2001 | $10.74 | $11.55 | $10.15 | $10.22 | -4.84% | 809,600 |
| Jan 2001 | $7.81 | $11.50 | $7.56 | $10.74 | +37.47% | 820,500 |
| Dec 2000 | $7.81 | $8.00 | $7.25 | $7.81 | +0.81% | 326,200 |
| Nov 2000 | $6.75 | $8.31 | $6.31 | $7.75 | +14.81% | 1,122,500 |
| Oct 2000 | $6.88 | $6.94 | $6.00 | $6.75 | -1.82% | 548,200 |
| Sep 2000 | $6.75 | $7.50 | $6.50 | $6.88 | +0.92% | 569,900 |
| Aug 2000 | $7.25 | $7.63 | $6.69 | $6.81 | -6.03% | 565,000 |
| Jul 2000 | $7.13 | $8.00 | $6.81 | $7.25 | +1.53% | 516,800 |
| Jun 2000 | $7.94 | $8.31 | $6.50 | $7.14 | -10.74% | 580,300 |
| May 2000 | $7.38 | $8.44 | $7.06 | $8.00 | +7.56% | 457,600 |
| Apr 2000 | $6.44 | $8.00 | $6.44 | $7.44 | +17.82% | 689,300 |
| Mar 2000 | $8.00 | $8.19 | $6.25 | $6.31 | -21.09% | 1,034,300 |
| Feb 2000 | $7.69 | $8.50 | $7.25 | $8.00 | +5.79% | 593,000 |
| Jan 2000 | $8.44 | $8.56 | $7.56 | $7.56 | -9.02% | 729,500 |
| Dec 1999 | $7.69 | $8.81 | $6.94 | $8.31 | +7.26% | 1,263,700 |
| Nov 1999 | $9.00 | $9.00 | $7.31 | $7.75 | -13.89% | 1,263,600 |
| Oct 1999 | $8.69 | $9.38 | $6.06 | $9.00 | +3.60% | 1,557,100 |
| Sep 1999 | $10.69 | $10.75 | $8.38 | $8.69 | -18.24% | 800,700 |
| Aug 1999 | $12.94 | $13.88 | $9.31 | $10.63 | -23.65% | 1,222,400 |
| Jul 1999 | $19.33 | $19.33 | $13.83 | $13.92 | -30.42% | 1,161,300 |
| Jun 1999 | $13.83 | $20.00 | $13.17 | $20.00 | +45.01% | 1,117,350 |
| May 1999 | $12.42 | $15.29 | $12.42 | $13.79 | +11.07% | 1,045,650 |
| Apr 1999 | $10.92 | $12.79 | $9.83 | $12.42 | +13.31% | 1,320,300 |
| Mar 1999 | $12.71 | $12.75 | $10.58 | $10.96 | -13.77% | 1,557,750 |
| Feb 1999 | $15.54 | $15.75 | $12.71 | $12.71 | -18.45% | 713,700 |
| Jan 1999 | $13.29 | $16.17 | $13.29 | $15.58 | +17.24% | 1,046,550 |
| Dec 1998 | $16.17 | $16.17 | $11.33 | $13.29 | -17.78% | 966,450 |
| Nov 1998 | $15.38 | $16.88 | $14.96 | $16.17 | +5.15% | 1,374,600 |
| Oct 1998 | $13.75 | $16.67 | $12.67 | $15.38 | +10.81% | 1,363,500 |
| Sep 1998 | $12.96 | $13.92 | $12.13 | $13.88 | +6.39% | 1,384,500 |
| Aug 1998 | $12.58 | $16.25 | $12.46 | $13.04 | +3.99% | 1,369,950 |
| Jul 1998 | $13.33 | $16.00 | $12.54 | $12.54 | -5.94% | 950,100 |
| Jun 1998 | $11.42 | $13.58 | $11.00 | $13.33 | +16.79% | 1,118,850 |
| May 1998 | $11.33 | $11.96 | $11.00 | $11.42 | +0.74% | 988,800 |
| Apr 1998 | $9.67 | $11.33 | $9.17 | $11.33 | +16.74% | 1,221,450 |
| Mar 1998 | $7.50 | $9.83 | $7.50 | $9.71 | +35.46% | 1,216,500 |
| Feb 1998 | $10.33 | $10.33 | $7.13 | $7.17 | -29.51% | 2,266,350 |
| Jan 1998 | $10.29 | $10.88 | $9.83 | $10.17 | -2.01% | 1,022,550 |
| Dec 1997 | $10.63 | $11.13 | $9.44 | $10.38 | -2.73% | 1,104,750 |
| Nov 1997 | $9.00 | $11.33 | $9.00 | $10.67 | +21.91% | 2,447,250 |
| Oct 1997 | $10.46 | $10.79 | $7.92 | $8.75 | -11.77% | 2,529,450 |
| Sep 1997 | $7.79 | $10.42 | $7.79 | $9.92 | +26.60% | 3,634,200 |
| Aug 1997 | $7.75 | $7.96 | $6.58 | $7.83 | +1.07% | 2,881,500 |
| Jul 1997 | $7.83 | $8.25 | $7.50 | $7.75 | -1.59% | 4,184,100 |
| Jun 1997 | $8.08 | $8.42 | $7.17 | $7.88 | -5.50% | 322,200 |
| May 1997 | $6.83 | $8.50 | $6.83 | $8.33 | +21.95% | 312,900 |
| Apr 1997 | $6.33 | $7.00 | $6.25 | $6.83 | +7.89% | 200,400 |
| Mar 1997 | $7.50 | $7.50 | $6.08 | $6.33 | -13.64% | 305,400 |
| Feb 1997 | $7.58 | $8.08 | $7.17 | $7.33 | -1.12% | 409,800 |
| Jan 1997 | $5.75 | $7.58 | $5.75 | $7.42 | +28.99% | 505,050 |
| Dec 1996 | $5.92 | $6.00 | $5.50 | $5.75 | -1.43% | 218,850 |
| Nov 1996 | $5.33 | $6.00 | $5.33 | $5.83 | +11.11% | 164,550 |
| Oct 1996 | $5.83 | $5.83 | $5.17 | $5.25 | -8.70% | 269,100 |
| Sep 1996 | $5.58 | $6.08 | $5.50 | $5.75 | +2.99% | 147,900 |
| Aug 1996 | $5.25 | $5.67 | $5.17 | $5.58 | +6.35% | 94,500 |
| Jul 1996 | $5.92 | $5.92 | $5.00 | $5.25 | -12.50% | 192,750 |
| Jun 1996 | $4.83 | $6.00 | $4.75 | $6.00 | +26.32% | 289,350 |
| May 1996 | $4.58 | $5.00 | $4.50 | $4.75 | +5.56% | 192,600 |
| Apr 1996 | $4.75 | $4.83 | $4.42 | $4.50 | -5.26% | 582,300 |
| Mar 1996 | $4.67 | $5.00 | $4.50 | $4.75 | +1.78% | 236,400 |
| Feb 1996 | $4.92 | $5.17 | $4.50 | $4.67 | -6.67% | 208,200 |
| Jan 1996 | $4.50 | $5.08 | $4.50 | $5.00 | +9.09% | 208,500 |
| Dec 1995 | $4.42 | $4.75 | $4.42 | $4.58 | +1.85% | 368,400 |
| Nov 1995 | $5.00 | $5.17 | $4.50 | $4.50 | -11.47% | 119,700 |
| Oct 1995 | $5.25 | $5.58 | $5.00 | $5.08 | -3.18% | 144,450 |
| Sep 1995 | $5.25 | $5.75 | $5.17 | $5.25 | 0.00% | 106,650 |
| Aug 1995 | $5.75 | $5.83 | $5.17 | $5.25 | -10.00% | 189,900 |
| Jul 1995 | $5.17 | $5.83 | $5.08 | $5.83 | +12.90% | 165,750 |
| Jun 1995 | $5.25 | $5.25 | $5.00 | $5.17 | 0.00% | 238,950 |
| May 1995 | $5.33 | $5.33 | $5.17 | $5.17 | -3.12% | 177,900 |
| Apr 1995 | $5.58 | $5.58 | $5.17 | $5.33 | -3.03% | 126,750 |
| Mar 1995 | $5.42 | $5.58 | $5.17 | $5.50 | +1.54% | 183,000 |
| Feb 1995 | $5.75 | $5.83 | $5.33 | $5.42 | -5.80% | 191,850 |
| Jan 1995 | $6.50 | $6.58 | $5.42 | $5.75 | -11.54% | 272,100 |
| Dec 1994 | $6.67 | $6.75 | $6.17 | $6.50 | -2.50% | 160,500 |
| Nov 1994 | $6.67 | $6.92 | $6.58 | $6.67 | 0.00% | 351,900 |
| Oct 1994 | $6.50 | $7.00 | $6.42 | $6.67 | +3.90% | 346,500 |
| Sep 1994 | $6.00 | $6.50 | $5.92 | $6.42 | +6.95% | 368,550 |
| Aug 1994 | $5.67 | $6.17 | $5.42 | $6.00 | +4.35% | 441,150 |
| Jul 1994 | $4.33 | $5.92 | $4.33 | $5.75 | +35.29% | 424,800 |
| Jun 1994 | $4.92 | $5.17 | $4.25 | $4.25 | -15.00% | 400,050 |
| May 1994 | $5.83 | $5.92 | $4.83 | $5.00 | -14.29% | 224,850 |
| Apr 1994 | $5.75 | $6.08 | $5.50 | $5.83 | 0.00% | 193,800 |
| Mar 1994 | $5.67 | $6.17 | $5.58 | $5.83 | +1.45% | 351,450 |
| Feb 1994 | $5.42 | $5.83 | $5.25 | $5.75 | +4.55% | 187,350 |
| Jan 1994 | $4.58 | $5.83 | $4.42 | $5.50 | +20.00% | 495,000 |
| Dec 1993 | $4.75 | $4.83 | $4.42 | $4.58 | -3.51% | 331,500 |
| Nov 1993 | $5.25 | $5.25 | $4.50 | $4.75 | -10.94% | 443,850 |
| Oct 1993 | $5.50 | $5.50 | $4.92 | $5.33 | -3.03% | 213,450 |
| Sep 1993 | $4.92 | $5.58 | $4.67 | $5.50 | +10.00% | 751,800 |
| Aug 1993 | $5.67 | $5.67 | $4.92 | $5.00 | -10.45% | 456,600 |
| Jul 1993 | $5.42 | $5.75 | $5.33 | $5.58 | +4.69% | 420,750 |
| Jun 1993 | $5.75 | $5.83 | $5.00 | $5.33 | -7.25% | 159,150 |
| May 1993 | $5.58 | $6.00 | $5.58 | $5.75 | +2.99% | 222,300 |
| Apr 1993 | $6.00 | $6.08 | $5.25 | $5.58 | -6.94% | 229,350 |
| Mar 1993 | $5.50 | $6.33 | $5.50 | $6.00 | +10.77% | 538,200 |
| Feb 1993 | $5.42 | $5.58 | $4.67 | $5.42 | +1.56% | 340,950 |
| Jan 1993 | $4.17 | $5.42 | $4.17 | $5.33 | +30.61% | 635,100 |
| Dec 1992 | $4.25 | $4.33 | $4.00 | $4.08 | -3.92% | 228,450 |
| Nov 1992 | $3.67 | $4.67 | $3.58 | $4.25 | +15.91% | 331,050 |
| Oct 1992 | $4.25 | $4.33 | $3.50 | $3.67 | -13.72% | 792,750 |
| Sep 1992 | $4.75 | $4.75 | $3.83 | $4.25 | -10.53% | 169,050 |
| Aug 1992 | $5.25 | $5.42 | $4.42 | $4.75 | -9.52% | 471,600 |
| Jul 1992 | $4.67 | $5.33 | $4.67 | $5.25 | +12.50% | 546,900 |
| Jun 1992 | $4.58 | $4.75 | $4.00 | $4.67 | +1.82% | 367,950 |
| May 1992 | $3.67 | $4.67 | $3.33 | $4.58 | +25.00% | 515,400 |
| Apr 1992 | $4.33 | $4.33 | $3.58 | $3.67 | -15.38% | 217,500 |
| Mar 1992 | $4.50 | $4.58 | $4.17 | $4.33 | -1.89% | 155,550 |
| Feb 1992 | $4.67 | $4.83 | $4.42 | $4.42 | -5.36% | 150,300 |
| Jan 1992 | $4.33 | $5.08 | $4.17 | $4.67 | +7.69% | 382,800 |
| Dec 1991 | $4.08 | $4.42 | $3.92 | $4.33 | +4.00% | 300,150 |
| Nov 1991 | $5.17 | $5.25 | $4.00 | $4.17 | -20.63% | 256,950 |
| Oct 1991 | $4.50 | $5.33 | $4.00 | $5.25 | +16.67% | 347,700 |
| Sep 1991 | $4.25 | $4.67 | $4.00 | $4.50 | +1.89% | 128,250 |
| Aug 1991 | $4.58 | $4.67 | $4.25 | $4.42 | -3.63% | 203,850 |
| Jul 1991 | $4.92 | $5.00 | $4.42 | $4.58 | -5.17% | 162,600 |
| Jun 1991 | $5.50 | $5.67 | $4.83 | $4.83 | -12.12% | 229,650 |
| May 1991 | $5.08 | $5.50 | $4.83 | $5.50 | +8.20% | 232,200 |
| Apr 1991 | $5.08 | $5.58 | $5.00 | $5.08 | 0.00% | 342,900 |
| Mar 1991 | $5.08 | $5.67 | $5.00 | $5.08 | -1.61% | 301,650 |
| Feb 1991 | $5.17 | $5.83 | $5.00 | $5.17 | +1.64% | 743,550 |
| Jan 1991 | $3.58 | $5.17 | $3.50 | $5.08 | +38.63% | 435,150 |
| Dec 1990 | $3.75 | $4.25 | $3.58 | $3.67 | -4.35% | 219,150 |
| Nov 1990 | $3.67 | $3.83 | $3.25 | $3.83 | +4.54% | 318,600 |
| Oct 1990 | $3.75 | $3.92 | $3.25 | $3.67 | -4.35% | 179,850 |
| Sep 1990 | $4.08 | $4.17 | $3.75 | $3.83 | -4.17% | 171,450 |
| Aug 1990 | $4.75 | $4.75 | $3.58 | $4.00 | -14.29% | 472,650 |
| Jul 1990 | $5.25 | $5.33 | $4.58 | $4.67 | -12.50% | 325,050 |
| Jun 1990 | $5.42 | $5.75 | $4.67 | $5.33 | 0.00% | 288,450 |
| May 1990 | $5.33 | $5.75 | $5.33 | $5.33 | 0.00% | 369,000 |
| Apr 1990 | $5.25 | $5.67 | $5.25 | $5.33 | 0.00% | 375,150 |
| Mar 1990 | $5.58 | $5.83 | $5.25 | $5.33 | -3.03% | 336,600 |
| Feb 1990 | $4.25 | $5.83 | $4.25 | $5.50 | +29.41% | 954,600 |
| Jan 1990 | $4.67 | $5.00 | $4.00 | $4.25 | -7.27% | 447,300 |
| Dec 1989 | $5.17 | $5.25 | $4.50 | $4.58 | -9.84% | 573,450 |
| Nov 1989 | $5.58 | $6.08 | $4.92 | $5.08 | -8.96% | 719,400 |
| Oct 1989 | $6.42 | $6.58 | $5.00 | $5.58 | -12.99% | 988,200 |
| Sep 1989 | $5.67 | $6.92 | $5.67 | $6.42 | +11.59% | 1,002,600 |
| Aug 1989 | $7.25 | $7.50 | $5.67 | $5.75 | -20.69% | 1,774,650 |
| Jul 1989 | $5.25 | $7.25 | $5.08 | $7.25 | +38.10% | 1,336,800 |
| Jun 1989 | $5.33 | $5.50 | $4.92 | $5.25 | -1.56% | 355,050 |
| May 1989 | $5.08 | $5.92 | $4.92 | $5.33 | +3.22% | 634,950 |
| Apr 1989 | $4.67 | $5.17 | $4.58 | $5.17 | +10.71% | 371,400 |
| Mar 1989 | $4.25 | $4.75 | $4.00 | $4.67 | +12.00% | 327,150 |
| Feb 1989 | $4.00 | $4.67 | $3.92 | $4.17 | +4.17% | 317,700 |
| Jan 1989 | $4.00 | $4.83 | $3.83 | $4.00 | 0.00% | 695,850 |
| Dec 1988 | $3.67 | $4.00 | $3.58 | $4.00 | +6.67% | 387,000 |
| Nov 1988 | $3.92 | $4.25 | $3.67 | $3.75 | -6.25% | 274,650 |
| Oct 1988 | $3.92 | $4.08 | $3.58 | $4.00 | 0.00% | 296,850 |
| Sep 1988 | $4.08 | $4.08 | $3.83 | $4.00 | -2.04% | 206,700 |
| Aug 1988 | $4.25 | $4.33 | $3.75 | $4.08 | -3.92% | 293,250 |
| Jul 1988 | $3.58 | $4.67 | $3.58 | $4.25 | +18.61% | 709,200 |
| Jun 1988 | $3.50 | $3.92 | $3.17 | $3.58 | 0.00% | 322,350 |
| May 1988 | $3.33 | $4.08 | $3.33 | $3.58 | +4.88% | 356,100 |
| Apr 1988 | $3.08 | $3.42 | $2.92 | $3.42 | +7.89% | 287,550 |
| Mar 1988 | $2.92 | $5.08 | $2.83 | $3.17 | +5.56% | 1,692,750 |
| Feb 1988 | $3.08 | $3.17 | $2.92 | $3.00 | 0.00% | 166,650 |
| Jan 1988 | $2.75 | $3.17 | $2.58 | $3.00 | +12.50% | 510,900 |
| Dec 1987 | $2.67 | $2.75 | $2.50 | $2.67 | – | 184,200 |
Seasonality
PPC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 0.5% | 1.4% | 6.3% | -4.1% | -4.1% | 2.2% | 8.8% | -5.7% | 3.0% | 7.1% | -4.4% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 2 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 11.2% | -0.5% | -12.5% | -12.3% | -14.5% | -0.7% | -2.7% | 14.7% | -13.9% | 6.3% | ||
| 2025 | 2.5% | 16.9% | 0.2% | 13.0% | -9.9% | -8.5% | 5.4% | -1.9% | -8.4% | -6.4% | -0.2% | 2.5% |
| 2024 | -1.8% | 17.2% | 7.8% | 5.0% | -0.3% | 7.1% | 7.1% | 13.0% | -1.1% | 5.2% | 6.5% | -12.1% |
| 2023 | 2.3% | -3.7% | -0.9% | -1.6% | -2.7% | -3.2% | 15.3% | 1.6% | -9.3% | 11.7% | 0.2% | 8.2% |
| 2022 | -0.8% | -15.7% | 6.4% | 12.9% | 17.5% | -6.3% | 0.4% | -9.2% | -19.1% | 0.1% | 13.5% | -9.3% |
| 2021 | -1.2% | 15.5% | 6.3% | 0.7% | 0.3% | -7.7% | -0.1% | 25.7% | 4.5% | -3.2% | -0.3% | 0.4% |
| 2020 | -20.4% | -18.8% | -14.4% | 21.4% | -6.0% | -18.3% | -9.1% | 4.2% | -6.5% | 11.9% | 12.8% | 3.8% |
| 2019 | 30.6% | -2.9% | 13.3% | 20.7% | -5.0% | -0.7% | 6.6% | 15.2% | 2.8% | -5.3% | 3.8% | 3.9% |
| 2018 | -10.6% | -9.3% | -2.3% | -12.2% | -9.8% | 3.3% | -11.5% | 3.8% | -2.2% | -2.4% | 12.3% | -21.8% |
| 2017 | 0.8% | 6.5% | 10.4% | 15.4% | -10.4% | -5.8% | 10.8% | 21.2% | -3.5% | 11.9% | 15.4% | -15.3% |