|
Closing price on 4/5/2013
|
|
| Open |
19.90 |
| High |
20.70 |
| Low |
19.80 |
| Volume |
1,243,790 |
| Split-adjusted Price |
5.53 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|