|
|
Closing price on 3/12/2013
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
694,040 |
| Split-adjusted Price |
4.36 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2013
|
-0.20 / -1.21%
|
16.50
|
16.50
|
15.90
|
16.30
|
16.30
|
4.36
|
694,040
|
|
|
3/11/2013
|
+0.60 / +3.77%
|
16.20
|
16.70
|
15.90
|
16.50
|
16.50
|
4.41
|
690,030
|
|
|
3/8/2013
|
+0.60 / +3.92%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
4.25
|
648,540
|
|
|
3/7/2013
|
-0.20 / -1.29%
|
15.50
|
15.70
|
15.20
|
15.30
|
15.30
|
4.09
|
630,370
|
|
|
3/6/2013
|
+0.30 / +1.97%
|
15.50
|
15.80
|
15.30
|
15.50
|
15.50
|
4.14
|
559,040
|
|
|
3/5/2013
|
-0.80 / -5.00%
|
15.70
|
16.00
|
15.10
|
15.20
|
15.20
|
4.06
|
722,720
|
|
|
3/4/2013
|
-1.20 / -6.98%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.00
|
4.28
|
1,210,300
|
|
|
3/1/2013
|
+0.70 / +4.24%
|
16.50
|
17.20
|
16.40
|
17.20
|
17.20
|
4.60
|
1,827,200
|
|
|
2/28/2013
|
+0.50 / +3.13%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.50
|
4.41
|
1,073,580
|
|
|
2/27/2013
|
+1.00 / +6.67%
|
15.40
|
16.00
|
14.90
|
16.00
|
16.00
|
4.28
|
926,850
|
|
|
2/26/2013
|
-1.00 / -6.25%
|
15.90
|
16.70
|
15.00
|
15.00
|
15.00
|
4.01
|
2,602,440
|
|
|
2/25/2013
|
+0.70 / +4.58%
|
15.80
|
16.30
|
15.40
|
16.00
|
16.00
|
4.28
|
961,210
|
|
|
2/22/2013
|
-0.70 / -4.38%
|
16.00
|
16.50
|
14.90
|
15.30
|
15.30
|
4.09
|
1,262,060
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|