|
|
Closing price on 5/23/2013
|
|
| Open |
26.20 |
| High |
26.80 |
| Low |
25.40 |
| Volume |
2,455,180 |
| Split-adjusted Price |
7.04 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2013
|
-1.50 / -5.58%
|
26.20
|
26.80
|
25.40
|
25.40
|
25.40
|
7.04
|
2,455,180
|
|
|
5/22/2013
|
-0.70 / -2.54%
|
27.50
|
27.60
|
26.70
|
26.90
|
26.90
|
7.46
|
1,229,810
|
|
|
5/21/2013
|
+0.80 / +2.99%
|
26.80
|
28.30
|
26.80
|
27.60
|
27.60
|
7.38
|
1,838,290
|
|
|
5/20/2013
|
+1.30 / +5.10%
|
25.50
|
26.90
|
25.10
|
26.80
|
26.80
|
7.16
|
1,545,780
|
|
|
5/17/2013
|
+1.40 / +5.81%
|
24.20
|
25.70
|
24.20
|
25.50
|
25.50
|
6.81
|
2,265,130
|
|
|
5/16/2013
|
+1.50 / +6.64%
|
22.80
|
24.10
|
22.70
|
24.10
|
24.10
|
6.44
|
2,227,320
|
|
|
5/15/2013
|
+0.60 / +2.73%
|
22.20
|
22.90
|
22.00
|
22.60
|
22.60
|
6.04
|
1,123,990
|
|
|
5/14/2013
|
-0.50 / -2.22%
|
22.30
|
22.50
|
21.80
|
22.00
|
22.00
|
5.88
|
733,260
|
|
|
5/13/2013
|
+0.30 / +1.35%
|
22.30
|
22.70
|
22.30
|
22.50
|
22.50
|
6.01
|
568,560
|
|
|
5/10/2013
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.00
|
22.20
|
22.20
|
5.93
|
697,030
|
|
|
5/9/2013
|
+0.20 / +0.91%
|
21.90
|
22.70
|
21.50
|
22.20
|
22.20
|
5.93
|
650,570
|
|
|
5/8/2013
|
-1.60 / -6.78%
|
23.50
|
23.60
|
22.00
|
22.00
|
22.00
|
5.88
|
1,010,950
|
|
|
5/7/2013
|
+1.20 / +5.36%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.60
|
6.31
|
3,205,460
|
|
|
5/6/2013
|
+1.30 / +6.16%
|
21.50
|
22.40
|
21.50
|
22.40
|
22.40
|
5.99
|
820,740
|
|
|
5/3/2013
|
+0.70 / +3.43%
|
20.20
|
21.10
|
20.10
|
21.10
|
21.10
|
5.64
|
445,200
|
|
|
5/2/2013
|
-0.10 / -0.49%
|
20.30
|
20.60
|
20.20
|
20.40
|
20.40
|
5.45
|
445,970
|
|
|
4/26/2013
|
-0.10 / -0.49%
|
20.60
|
20.80
|
20.30
|
20.50
|
20.50
|
5.48
|
909,000
|
|
|
4/25/2013
|
+0.50 / +2.49%
|
20.30
|
21.10
|
20.10
|
20.60
|
20.60
|
5.51
|
737,790
|
|
|
4/24/2013
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.80
|
20.10
|
20.10
|
5.37
|
485,350
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|