|
Closing price on 4/23/2013
|
|
| Open |
19.30 |
| High |
20.10 |
| Low |
19.20 |
| Volume |
803,790 |
| Split-adjusted Price |
5.37 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2013
|
+1.30 / +6.91%
|
19.30
|
20.10
|
19.20
|
20.10
|
20.10
|
5.37
|
803,790
|
|
|
4/22/2013
|
+0.30 / +1.62%
|
18.70
|
19.40
|
18.40
|
18.80
|
18.80
|
5.02
|
897,380
|
|
|
4/18/2013
|
-0.20 / -1.07%
|
18.40
|
18.70
|
18.10
|
18.50
|
18.50
|
4.94
|
439,740
|
|
|
4/17/2013
|
0.00 / 0.00%
|
18.70
|
19.20
|
18.40
|
18.70
|
18.70
|
5.00
|
334,860
|
|
|
4/16/2013
|
-0.40 / -2.09%
|
18.50
|
19.40
|
17.90
|
18.70
|
18.70
|
5.00
|
988,020
|
|
|
4/15/2013
|
-1.40 / -6.83%
|
20.30
|
20.30
|
19.10
|
19.10
|
19.10
|
5.10
|
1,050,110
|
|
|
4/12/2013
|
-0.20 / -0.97%
|
20.90
|
21.40
|
19.80
|
20.50
|
20.50
|
5.48
|
878,720
|
|
|
4/11/2013
|
+0.20 / +0.98%
|
20.80
|
21.30
|
20.50
|
20.70
|
20.70
|
5.53
|
861,020
|
|
|
4/10/2013
|
-0.10 / -0.49%
|
20.40
|
22.00
|
20.20
|
20.50
|
20.50
|
5.48
|
1,469,380
|
|
|
4/9/2013
|
-0.60 / -2.83%
|
21.20
|
21.50
|
20.60
|
20.60
|
20.60
|
5.51
|
968,310
|
|
|
4/8/2013
|
+0.50 / +2.42%
|
20.60
|
21.90
|
20.40
|
21.20
|
21.20
|
5.67
|
1,924,500
|
|
|
4/5/2013
|
+1.30 / +6.70%
|
19.90
|
20.70
|
19.80
|
20.70
|
20.70
|
5.53
|
1,243,790
|
|
|
4/4/2013
|
+0.10 / +0.52%
|
19.20
|
19.90
|
19.00
|
19.40
|
19.40
|
5.18
|
796,230
|
|
|
4/3/2013
|
+0.80 / +4.32%
|
18.60
|
19.40
|
18.60
|
19.30
|
19.30
|
5.16
|
1,254,230
|
|
|
4/2/2013
|
+0.50 / +2.78%
|
18.20
|
19.20
|
18.20
|
18.50
|
18.50
|
4.94
|
974,530
|
|
|
4/1/2013
|
+1.10 / +6.51%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
4.81
|
692,750
|
|
|
3/29/2013
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.90
|
4.52
|
576,710
|
|
|
3/28/2013
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.90
|
4.52
|
689,160
|
|
|
3/27/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.70
|
17.10
|
17.10
|
4.57
|
523,960
|
|
|
3/26/2013
|
+0.40 / +2.38%
|
17.20
|
17.50
|
17.10
|
17.20
|
17.20
|
4.60
|
1,194,340
|
|
|
3/25/2013
|
+0.30 / +1.82%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.80
|
4.49
|
573,220
|
|
|
3/22/2013
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.30
|
16.50
|
16.50
|
4.41
|
747,260
|
|
|
3/21/2013
|
+0.20 / +1.23%
|
16.70
|
17.00
|
16.50
|
16.50
|
16.50
|
4.41
|
1,112,470
|
|
|
3/20/2013
|
+0.20 / +1.24%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.30
|
4.36
|
834,500
|
|
|
3/19/2013
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.90
|
16.10
|
16.10
|
4.30
|
453,330
|
|
|
3/18/2013
|
-0.50 / -2.99%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
4.33
|
456,230
|
|
|
3/15/2013
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.70
|
4.46
|
625,090
|
|
|
3/14/2013
|
+0.40 / +2.47%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.60
|
4.44
|
733,800
|
|
|
3/13/2013
|
-0.10 / -0.61%
|
16.40
|
16.90
|
16.20
|
16.20
|
16.20
|
4.33
|
1,045,070
|
|
|
3/12/2013
|
-0.20 / -1.21%
|
16.50
|
16.50
|
15.90
|
16.30
|
16.30
|
4.36
|
694,040
|
|
|