|
|
Closing price on 12/31/2013
|
|
| Open |
24.60 |
| High |
25.30 |
| Low |
24.60 |
| Volume |
1,307,570 |
| Split-adjusted Price |
6.96 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2013
|
+0.50 / +2.03%
|
24.60
|
25.30
|
24.60
|
25.10
|
25.10
|
6.96
|
1,307,570
|
|
|
12/30/2013
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.60
|
24.60
|
24.60
|
6.82
|
1,570,150
|
|
|
12/27/2013
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.60
|
24.60
|
24.60
|
6.82
|
747,670
|
|
|
12/26/2013
|
0.00 / 0.00%
|
24.60
|
25.10
|
24.60
|
24.70
|
24.70
|
6.85
|
883,650
|
|
|
12/25/2013
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.50
|
24.70
|
24.70
|
6.85
|
1,219,040
|
|
|
12/24/2013
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.60
|
24.80
|
24.80
|
6.88
|
968,170
|
|
|
12/23/2013
|
-0.10 / -0.40%
|
25.10
|
25.30
|
24.90
|
24.90
|
24.90
|
6.90
|
936,870
|
|
|
12/20/2013
|
-0.20 / -0.79%
|
25.40
|
25.50
|
25.00
|
25.00
|
25.00
|
6.93
|
1,166,900
|
|
|
12/19/2013
|
+0.30 / +1.20%
|
25.30
|
25.80
|
25.20
|
25.20
|
25.20
|
6.99
|
2,004,200
|
|
|
12/18/2013
|
+0.30 / +1.22%
|
24.60
|
25.10
|
24.50
|
24.90
|
24.90
|
6.90
|
1,149,880
|
|
|
12/17/2013
|
+0.30 / +1.23%
|
24.30
|
24.60
|
24.30
|
24.60
|
24.60
|
6.82
|
669,950
|
|
|
12/16/2013
|
-0.30 / -1.22%
|
24.40
|
24.70
|
24.30
|
24.30
|
24.30
|
6.74
|
723,630
|
|
|
12/13/2013
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.40
|
24.60
|
24.60
|
6.82
|
615,430
|
|
|
12/12/2013
|
+0.30 / +1.23%
|
24.00
|
24.70
|
23.60
|
24.60
|
24.60
|
6.82
|
1,722,490
|
|
|
12/11/2013
|
-1.20 / -4.71%
|
25.30
|
25.40
|
24.10
|
24.30
|
24.30
|
6.74
|
3,625,180
|
|
|
12/10/2013
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.20
|
25.50
|
25.50
|
7.07
|
1,218,360
|
|
|
12/9/2013
|
+0.80 / +3.23%
|
25.10
|
25.80
|
25.10
|
25.60
|
25.60
|
7.10
|
2,643,090
|
|
|
12/6/2013
|
+0.90 / +3.77%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.80
|
6.88
|
2,119,230
|
|
|
12/5/2013
|
0.00 / 0.00%
|
23.80
|
24.40
|
23.80
|
23.90
|
23.90
|
6.63
|
1,330,480
|
|
|
12/4/2013
|
+0.10 / +0.42%
|
23.80
|
24.10
|
23.60
|
23.90
|
23.90
|
6.63
|
1,040,250
|
|
|
12/3/2013
|
+0.40 / +1.71%
|
23.50
|
24.10
|
23.50
|
23.80
|
23.80
|
6.60
|
1,755,830
|
|
|
12/2/2013
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.30
|
23.40
|
23.40
|
6.49
|
575,110
|
|
|
11/29/2013
|
-0.20 / -0.85%
|
23.80
|
23.80
|
23.30
|
23.40
|
23.40
|
6.49
|
726,520
|
|
|
11/28/2013
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.40
|
23.60
|
23.60
|
6.54
|
970,590
|
|
|
11/27/2013
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.20
|
23.40
|
23.40
|
6.49
|
1,244,330
|
|
|
11/26/2013
|
-0.10 / -0.43%
|
23.40
|
23.60
|
23.20
|
23.30
|
23.30
|
6.46
|
1,066,610
|
|
|
11/25/2013
|
-0.30 / -1.27%
|
24.00
|
24.10
|
23.40
|
23.40
|
23.40
|
6.49
|
1,216,820
|
|
|
11/22/2013
|
+0.70 / +3.04%
|
23.30
|
23.80
|
23.00
|
23.70
|
23.70
|
6.57
|
1,939,540
|
|
|
11/21/2013
|
-0.20 / -0.86%
|
23.60
|
24.10
|
23.00
|
23.00
|
23.00
|
6.38
|
2,660,010
|
|
|
11/20/2013
|
+0.20 / +0.87%
|
23.00
|
23.20
|
22.90
|
23.20
|
23.20
|
6.43
|
1,350,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|