|
Closing price on 4/14/2015
|
|
| Open |
24.90 |
| High |
24.90 |
| Low |
24.20 |
| Volume |
161,500 |
| Split-adjusted Price |
7.50 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2015
|
-0.30 / -1.21%
|
24.90
|
24.90
|
24.20
|
24.40
|
24.50
|
7.50
|
161,500
|
|
|
4/13/2015
|
+1.00 / +4.22%
|
23.70
|
24.80
|
23.70
|
24.70
|
24.47
|
7.59
|
382,530
|
|
|
4/10/2015
|
+0.20 / +0.85%
|
23.40
|
23.90
|
23.40
|
23.70
|
23.73
|
7.28
|
191,760
|
|
|
4/9/2015
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.30
|
23.50
|
23.52
|
7.22
|
126,740
|
|
|
4/8/2015
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.54
|
7.25
|
308,990
|
|
|
4/7/2015
|
+0.30 / +1.29%
|
23.10
|
23.60
|
23.10
|
23.50
|
23.32
|
7.22
|
231,750
|
|
|
4/6/2015
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.00
|
23.20
|
23.14
|
7.13
|
189,530
|
|
|
4/3/2015
|
+0.30 / +1.30%
|
23.00
|
23.40
|
23.00
|
23.30
|
23.24
|
7.16
|
211,840
|
|
|
4/2/2015
|
+0.50 / +2.22%
|
22.90
|
23.00
|
22.50
|
23.00
|
22.78
|
7.07
|
181,010
|
|
|
4/1/2015
|
-0.40 / -1.75%
|
22.70
|
22.80
|
22.30
|
22.50
|
22.57
|
6.91
|
334,910
|
|
|
3/31/2015
|
+0.40 / +1.78%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.85
|
7.04
|
267,720
|
|
|
3/30/2015
|
-0.70 / -3.02%
|
23.20
|
23.30
|
22.50
|
22.50
|
22.88
|
6.91
|
351,370
|
|
|
3/27/2015
|
-0.30 / -1.28%
|
23.60
|
23.80
|
23.00
|
23.20
|
23.40
|
7.13
|
465,050
|
|
|
3/26/2015
|
-0.60 / -2.49%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.88
|
7.22
|
448,220
|
|
|
3/25/2015
|
-0.20 / -0.82%
|
24.30
|
24.50
|
24.00
|
24.10
|
24.16
|
7.41
|
192,960
|
|
|
3/24/2015
|
-0.60 / -2.41%
|
24.90
|
24.90
|
24.20
|
24.30
|
24.47
|
7.47
|
242,130
|
|
|
3/23/2015
|
-0.80 / -3.11%
|
25.60
|
25.60
|
24.60
|
24.90
|
25.00
|
7.65
|
430,810
|
|
|
3/20/2015
|
+0.50 / +1.98%
|
25.20
|
25.70
|
25.20
|
25.70
|
25.60
|
7.90
|
649,570
|
|
|
3/19/2015
|
-0.60 / -2.33%
|
25.60
|
25.80
|
25.20
|
25.20
|
25.20
|
7.74
|
397,750
|
|
|
3/18/2015
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.60
|
25.80
|
25.80
|
7.93
|
169,790
|
|
|
3/17/2015
|
+0.40 / +1.57%
|
25.50
|
25.90
|
25.50
|
25.90
|
25.90
|
7.96
|
282,680
|
|
|
3/16/2015
|
-0.20 / -0.78%
|
25.70
|
25.80
|
25.50
|
25.50
|
25.50
|
7.84
|
398,830
|
|
|
3/13/2015
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.50
|
25.70
|
25.70
|
7.90
|
212,500
|
|
|
3/12/2015
|
+0.10 / +0.39%
|
25.40
|
25.70
|
25.40
|
25.60
|
25.60
|
7.87
|
197,680
|
|
|
3/11/2015
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.50
|
7.84
|
92,230
|
|
|
3/10/2015
|
0.00 / 0.00%
|
25.40
|
25.70
|
25.40
|
25.50
|
25.50
|
7.84
|
159,410
|
|
|
3/9/2015
|
-0.30 / -1.16%
|
25.80
|
26.00
|
25.30
|
25.50
|
25.50
|
7.84
|
158,990
|
|
|
3/6/2015
|
+0.10 / +0.39%
|
25.90
|
26.40
|
25.80
|
25.80
|
25.80
|
7.93
|
310,150
|
|
|
3/5/2015
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.60
|
25.70
|
25.70
|
7.90
|
209,310
|
|
|
3/4/2015
|
-0.20 / -0.76%
|
26.10
|
26.40
|
25.80
|
26.00
|
26.00
|
7.99
|
107,490
|
|
|