|
|
Closing price on 2/1/2013
|
|
| Open |
13.90 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
643,740 |
| Split-adjusted Price |
3.77 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2013
|
+0.20 / +1.44%
|
13.90
|
14.20
|
13.50
|
14.10
|
14.10
|
3.77
|
643,740
|
|
|
1/31/2013
|
-0.40 / -2.80%
|
14.30
|
14.40
|
13.90
|
13.90
|
13.90
|
3.71
|
592,470
|
|
|
1/30/2013
|
+0.10 / +0.70%
|
14.40
|
15.00
|
14.20
|
14.30
|
14.30
|
3.82
|
1,300,360
|
|
|
1/29/2013
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.20
|
3.79
|
545,280
|
|
|
1/28/2013
|
-0.30 / -2.03%
|
15.10
|
15.40
|
14.50
|
14.50
|
14.50
|
3.88
|
1,085,100
|
|
|
1/25/2013
|
+0.30 / +2.07%
|
14.60
|
15.20
|
14.40
|
14.80
|
14.80
|
3.96
|
2,113,230
|
|
|
1/24/2013
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
3.88
|
554,090
|
|
|
1/23/2013
|
+0.10 / +0.72%
|
13.90
|
14.80
|
13.90
|
14.00
|
14.00
|
3.74
|
561,930
|
|
|
1/22/2013
|
+0.10 / +0.72%
|
13.60
|
14.30
|
13.60
|
13.90
|
13.90
|
3.71
|
353,790
|
|
|
1/21/2013
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.70
|
13.80
|
13.80
|
3.69
|
125,330
|
|
|
1/18/2013
|
-0.50 / -3.45%
|
14.60
|
14.60
|
13.90
|
14.00
|
14.00
|
3.74
|
351,460
|
|
|
1/17/2013
|
-0.40 / -2.68%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.50
|
3.88
|
272,800
|
|
|
1/16/2013
|
-0.10 / -0.67%
|
15.20
|
15.30
|
14.90
|
14.90
|
14.90
|
3.98
|
366,050
|
|
|
1/15/2013
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.60
|
15.00
|
15.00
|
4.01
|
397,450
|
|
|
1/14/2013
|
+0.60 / +4.17%
|
14.30
|
15.10
|
14.00
|
15.00
|
15.00
|
4.01
|
890,560
|
|
|
1/11/2013
|
+0.60 / +4.35%
|
14.00
|
14.40
|
13.60
|
14.40
|
14.40
|
3.85
|
664,750
|
|
|
1/10/2013
|
+0.40 / +2.99%
|
13.10
|
13.90
|
13.10
|
13.80
|
13.80
|
3.69
|
394,660
|
|
|
1/9/2013
|
-0.10 / -0.74%
|
13.60
|
14.10
|
13.20
|
13.40
|
13.40
|
3.58
|
498,470
|
|
|
1/8/2013
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.70
|
13.50
|
13.50
|
3.61
|
772,790
|
|
|
1/7/2013
|
+0.30 / +2.38%
|
13.10
|
13.10
|
12.60
|
12.90
|
12.90
|
3.45
|
668,770
|
|
|
1/4/2013
|
+0.60 / +5.00%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.60
|
3.37
|
349,590
|
|
|
1/3/2013
|
-0.40 / -3.23%
|
12.70
|
12.80
|
12.00
|
12.00
|
12.00
|
3.21
|
215,770
|
|
|
1/2/2013
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
3.31
|
106,450
|
|
|
12/28/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.90
|
3.18
|
919,970
|
|
|
12/27/2012
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
3.18
|
244,760
|
|
|
12/26/2012
|
-0.20 / -1.72%
|
11.20
|
11.70
|
11.10
|
11.40
|
11.40
|
3.05
|
115,660
|
|
|
12/25/2012
|
-0.60 / -4.92%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
3.10
|
188,800
|
|
|
12/24/2012
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
3.26
|
22,015,230
|
|
|
12/21/2012
|
+0.40 / +3.23%
|
11.90
|
12.90
|
11.80
|
12.80
|
12.80
|
3.42
|
2,489,390
|
|
|
12/20/2012
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.60
|
12.40
|
12.40
|
3.31
|
2,552,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|