|
|
Closing price on 4/1/2014
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
22.70 |
| Volume |
984,570 |
| Split-adjusted Price |
6.29 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2014
|
-0.70 / -2.99%
|
23.40
|
23.40
|
22.70
|
22.70
|
22.70
|
6.29
|
984,570
|
|
|
3/31/2014
|
-0.40 / -1.68%
|
23.80
|
23.90
|
23.40
|
23.40
|
23.40
|
6.49
|
544,260
|
|
|
3/28/2014
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.70
|
23.80
|
23.80
|
6.60
|
820,670
|
|
|
3/27/2014
|
+0.10 / +0.42%
|
23.80
|
24.10
|
23.40
|
23.80
|
23.80
|
6.60
|
893,360
|
|
|
3/26/2014
|
-0.40 / -1.66%
|
24.20
|
24.20
|
23.40
|
23.70
|
23.70
|
6.57
|
2,150,410
|
|
|
3/25/2014
|
-0.60 / -2.43%
|
24.70
|
24.80
|
24.10
|
24.10
|
24.10
|
6.68
|
1,317,460
|
|
|
3/24/2014
|
+1.20 / +5.11%
|
24.30
|
24.70
|
24.00
|
24.70
|
24.70
|
6.85
|
1,101,270
|
|
|
3/21/2014
|
-0.60 / -2.49%
|
24.10
|
24.40
|
23.50
|
23.50
|
23.50
|
6.52
|
7,857,660
|
|
|
3/20/2014
|
+0.20 / +0.84%
|
23.90
|
24.20
|
23.90
|
24.10
|
24.10
|
6.68
|
1,167,600
|
|
|
3/19/2014
|
0.00 / 0.00%
|
23.90
|
24.10
|
23.80
|
23.90
|
23.90
|
6.63
|
837,200
|
|
|
3/18/2014
|
+0.10 / +0.42%
|
23.60
|
24.30
|
23.60
|
23.90
|
23.90
|
6.63
|
797,690
|
|
|
3/17/2014
|
-0.70 / -2.86%
|
24.00
|
24.10
|
23.70
|
23.80
|
23.80
|
6.60
|
2,058,360
|
|
|
3/14/2014
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.40
|
24.50
|
24.50
|
6.79
|
883,810
|
|
|
3/13/2014
|
+0.10 / +0.40%
|
25.20
|
25.20
|
24.60
|
24.80
|
24.80
|
6.88
|
499,430
|
|
|
3/12/2014
|
+0.10 / +0.41%
|
24.70
|
25.40
|
24.40
|
24.70
|
24.70
|
6.85
|
1,671,390
|
|
|
3/11/2014
|
+0.10 / +0.41%
|
24.50
|
24.80
|
24.40
|
24.60
|
24.60
|
6.82
|
719,240
|
|
|
3/10/2014
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.20
|
24.50
|
24.50
|
6.79
|
531,970
|
|
|
3/7/2014
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.20
|
24.40
|
24.40
|
6.77
|
858,140
|
|
|
3/6/2014
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.20
|
24.40
|
24.40
|
6.77
|
814,620
|
|
|
3/5/2014
|
+0.50 / +2.08%
|
24.20
|
24.80
|
24.20
|
24.50
|
24.50
|
6.79
|
728,950
|
|
|
3/4/2014
|
+0.30 / +1.27%
|
23.50
|
24.00
|
23.10
|
24.00
|
24.00
|
6.66
|
1,444,370
|
|
|
3/3/2014
|
-1.30 / -5.20%
|
24.90
|
24.90
|
23.70
|
23.70
|
23.70
|
6.57
|
1,469,850
|
|
|
2/28/2014
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.90
|
25.00
|
25.00
|
6.93
|
641,190
|
|
|
2/27/2014
|
-0.40 / -1.57%
|
25.50
|
25.60
|
25.10
|
25.10
|
25.10
|
6.96
|
1,324,910
|
|
|
2/26/2014
|
-0.20 / -0.78%
|
25.70
|
25.90
|
25.30
|
25.50
|
25.50
|
7.07
|
757,010
|
|
|
2/25/2014
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.40
|
25.70
|
25.70
|
7.13
|
732,950
|
|
|
2/24/2014
|
+0.30 / +1.18%
|
25.50
|
25.70
|
25.20
|
25.70
|
25.70
|
7.13
|
875,880
|
|
|
2/21/2014
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.00
|
25.40
|
25.40
|
7.04
|
813,830
|
|
|
2/20/2014
|
-1.00 / -3.79%
|
26.20
|
26.30
|
25.00
|
25.40
|
25.40
|
7.04
|
2,049,130
|
|
|
2/19/2014
|
-0.10 / -0.38%
|
26.70
|
26.70
|
26.20
|
26.40
|
26.40
|
7.32
|
838,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:10:01 PM
|
|
|
|
|