|
|
Closing price on 2/21/2013
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
1,448,160 |
| Split-adjusted Price |
4.28 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2013
|
-1.10 / -6.43%
|
17.00
|
17.20
|
16.00
|
16.00
|
16.00
|
4.28
|
1,448,160
|
|
|
2/20/2013
|
-0.10 / -0.58%
|
17.00
|
17.40
|
16.90
|
17.10
|
17.10
|
4.57
|
726,560
|
|
|
2/19/2013
|
-0.40 / -2.27%
|
17.50
|
17.60
|
17.10
|
17.20
|
17.20
|
4.60
|
1,344,690
|
|
|
2/18/2013
|
+0.50 / +2.92%
|
17.10
|
18.00
|
16.50
|
17.60
|
17.60
|
4.70
|
1,183,530
|
|
|
2/8/2013
|
+1.10 / +6.88%
|
17.10
|
17.10
|
16.70
|
17.10
|
17.10
|
4.57
|
822,090
|
|
|
2/7/2013
|
+1.00 / +6.67%
|
15.70
|
16.00
|
15.40
|
16.00
|
16.00
|
4.28
|
1,077,120
|
|
|
2/6/2013
|
+0.90 / +6.38%
|
14.10
|
15.00
|
14.10
|
15.00
|
15.00
|
4.01
|
3,899,680
|
|
|
2/5/2013
|
+0.10 / +0.71%
|
14.00
|
14.40
|
13.70
|
14.10
|
14.10
|
3.77
|
534,810
|
|
|
2/4/2013
|
-0.10 / -0.71%
|
14.40
|
14.60
|
14.00
|
14.00
|
14.00
|
3.74
|
316,940
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|