|
|
Closing price on 4/29/2014
|
|
| Open |
20.70 |
| High |
20.80 |
| Low |
20.50 |
| Volume |
165,170 |
| Split-adjusted Price |
5.77 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2014
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.50
|
20.80
|
20.80
|
5.77
|
165,170
|
|
|
4/28/2014
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.70
|
20.70
|
20.70
|
5.74
|
419,550
|
|
|
4/25/2014
|
-0.20 / -0.95%
|
21.30
|
21.30
|
20.80
|
20.80
|
20.80
|
5.77
|
376,740
|
|
|
4/24/2014
|
-0.10 / -0.47%
|
21.00
|
21.20
|
20.80
|
21.00
|
21.00
|
5.82
|
390,220
|
|
|
4/23/2014
|
-0.20 / -0.94%
|
21.40
|
21.40
|
21.10
|
21.10
|
21.10
|
5.85
|
514,520
|
|
|
4/22/2014
|
+1.10 / +5.45%
|
20.30
|
21.30
|
20.10
|
21.30
|
21.30
|
5.91
|
635,990
|
|
|
4/21/2014
|
-0.80 / -3.81%
|
20.50
|
21.00
|
20.20
|
20.20
|
20.20
|
5.60
|
782,300
|
|
|
4/18/2014
|
-1.10 / -4.98%
|
22.10
|
22.10
|
20.90
|
21.00
|
21.00
|
5.82
|
871,570
|
|
|
4/17/2014
|
+0.10 / +0.45%
|
22.10
|
22.30
|
22.00
|
22.10
|
22.10
|
6.13
|
321,450
|
|
|
4/16/2014
|
-0.50 / -2.22%
|
22.50
|
22.50
|
21.20
|
22.00
|
22.00
|
6.10
|
769,380
|
|
|
4/15/2014
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
6.24
|
1,067,430
|
|
|
4/14/2014
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.80
|
22.90
|
22.90
|
6.35
|
312,250
|
|
|
4/11/2014
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.00
|
23.00
|
6.38
|
527,850
|
|
|
4/10/2014
|
-0.30 / -1.29%
|
23.40
|
23.50
|
22.90
|
23.00
|
23.00
|
6.38
|
891,380
|
|
|
4/8/2014
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.20
|
23.30
|
23.30
|
6.46
|
602,100
|
|
|
4/7/2014
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.30
|
23.40
|
23.40
|
6.49
|
463,710
|
|
|
4/4/2014
|
+0.40 / +1.75%
|
23.10
|
23.60
|
23.00
|
23.30
|
23.30
|
6.46
|
937,660
|
|
|
4/3/2014
|
+0.40 / +1.78%
|
22.60
|
23.00
|
22.60
|
22.90
|
22.90
|
6.35
|
435,610
|
|
|
4/2/2014
|
-0.20 / -0.88%
|
22.70
|
23.00
|
22.30
|
22.50
|
22.50
|
6.24
|
1,020,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|