|
|
Closing price on 10/30/2013
|
|
| Open |
20.50 |
| High |
20.70 |
| Low |
20.30 |
| Volume |
905,160 |
| Split-adjusted Price |
5.63 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2013
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.30
|
5.63
|
905,160
|
|
|
10/29/2013
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.20
|
20.50
|
20.50
|
5.68
|
1,153,000
|
|
|
10/28/2013
|
-0.40 / -1.92%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.40
|
5.66
|
1,501,980
|
|
|
10/25/2013
|
+0.10 / +0.48%
|
20.80
|
21.10
|
20.60
|
20.80
|
20.80
|
5.77
|
2,067,310
|
|
|
10/24/2013
|
+0.10 / +0.49%
|
20.60
|
21.30
|
20.60
|
20.70
|
20.70
|
5.74
|
4,606,600
|
|
|
10/23/2013
|
+0.60 / +3.00%
|
20.10
|
20.70
|
20.00
|
20.60
|
20.60
|
5.71
|
2,303,310
|
|
|
10/22/2013
|
-0.20 / -0.99%
|
20.10
|
20.20
|
19.90
|
20.00
|
20.00
|
5.55
|
1,348,080
|
|
|
10/21/2013
|
+0.10 / +0.50%
|
20.30
|
20.40
|
20.00
|
20.20
|
20.20
|
5.60
|
1,443,420
|
|
|
10/18/2013
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.10
|
5.57
|
815,640
|
|
|
10/17/2013
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.10
|
20.10
|
20.10
|
5.57
|
1,073,160
|
|
|
10/16/2013
|
+0.30 / +1.52%
|
19.80
|
20.20
|
19.80
|
20.00
|
20.00
|
5.55
|
1,144,110
|
|
|
10/15/2013
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.70
|
19.70
|
19.70
|
5.46
|
1,335,360
|
|
|
10/14/2013
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.90
|
19.90
|
19.90
|
5.52
|
889,490
|
|
|
10/11/2013
|
-0.20 / -0.99%
|
20.40
|
20.50
|
20.00
|
20.00
|
20.00
|
5.55
|
1,271,280
|
|
|
10/10/2013
|
0.00 / 0.00%
|
20.20
|
20.70
|
20.10
|
20.20
|
20.20
|
5.60
|
2,125,830
|
|
|
10/9/2013
|
-0.20 / -0.98%
|
20.30
|
20.50
|
20.10
|
20.20
|
20.20
|
5.60
|
1,351,070
|
|
|
10/8/2013
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.20
|
20.40
|
20.40
|
5.66
|
1,754,130
|
|
|
10/7/2013
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.50
|
20.50
|
20.50
|
5.68
|
2,065,910
|
|
|
10/4/2013
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.30
|
20.60
|
20.60
|
5.71
|
1,617,350
|
|
|
10/3/2013
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.50
|
20.60
|
20.60
|
5.71
|
1,561,580
|
|
|
10/2/2013
|
+0.20 / +0.97%
|
20.80
|
21.10
|
20.80
|
20.80
|
20.80
|
5.77
|
2,354,910
|
|
|
10/1/2013
|
+0.20 / +0.98%
|
20.30
|
21.20
|
20.20
|
20.60
|
20.60
|
5.71
|
4,902,110
|
|
|
9/30/2013
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.10
|
20.40
|
20.40
|
5.66
|
2,884,330
|
|
|
9/27/2013
|
+0.10 / +0.49%
|
20.30
|
20.70
|
20.30
|
20.40
|
20.40
|
5.66
|
1,349,200
|
|
|
9/26/2013
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.00
|
20.30
|
20.30
|
5.63
|
2,365,370
|
|
|
9/25/2013
|
-0.10 / -0.49%
|
20.10
|
20.70
|
20.10
|
20.30
|
20.30
|
5.63
|
3,251,270
|
|
|
9/24/2013
|
+0.70 / +3.55%
|
19.60
|
20.60
|
19.60
|
20.40
|
20.40
|
5.66
|
3,135,530
|
|
|
9/23/2013
|
+0.60 / +3.14%
|
19.50
|
19.70
|
19.30
|
19.70
|
19.70
|
5.46
|
1,334,510
|
|
|
9/20/2013
|
0.00 / 0.00%
|
19.10
|
19.50
|
18.80
|
19.10
|
19.10
|
5.30
|
8,699,040
|
|
|
9/19/2013
|
+0.50 / +2.69%
|
19.00
|
19.40
|
18.80
|
19.10
|
19.10
|
5.30
|
2,151,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|