|
Closing price on 5/28/2015
|
|
| Open |
22.20 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
119,490 |
| Split-adjusted Price |
7.30 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
+0.50 / +2.27%
|
22.20
|
22.50
|
22.00
|
22.50
|
22.33
|
7.30
|
119,490
|
|
|
5/27/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.80
|
22.00
|
21.97
|
7.14
|
132,810
|
|
|
5/26/2015
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.72
|
7.14
|
139,500
|
|
|
5/25/2015
|
-0.60 / -2.71%
|
22.10
|
22.10
|
21.10
|
21.50
|
21.46
|
6.97
|
129,090
|
|
|
5/22/2015
|
-0.70 / -3.07%
|
21.90
|
22.40
|
21.80
|
22.10
|
22.07
|
7.17
|
133,780
|
|
|
5/21/2015
|
+0.90 / +4.11%
|
21.90
|
22.80
|
21.80
|
22.80
|
22.26
|
7.01
|
170,470
|
|
|
5/20/2015
|
+0.30 / +1.39%
|
21.60
|
22.30
|
21.60
|
21.90
|
22.06
|
6.73
|
235,680
|
|
|
5/19/2015
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.40
|
21.60
|
21.59
|
6.64
|
60,680
|
|
|
5/18/2015
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.00
|
21.60
|
21.27
|
6.64
|
260,860
|
|
|
5/15/2015
|
+0.20 / +0.93%
|
21.60
|
22.00
|
21.50
|
21.80
|
21.74
|
6.70
|
171,730
|
|
|
5/14/2015
|
+0.30 / +1.41%
|
21.30
|
21.90
|
21.30
|
21.60
|
21.51
|
6.64
|
95,200
|
|
|
5/13/2015
|
+0.10 / +0.47%
|
21.90
|
21.90
|
21.10
|
21.30
|
21.27
|
6.55
|
360,500
|
|
|
5/12/2015
|
-1.40 / -6.19%
|
22.60
|
22.60
|
21.10
|
21.20
|
21.67
|
6.51
|
416,790
|
|
|
5/11/2015
|
-0.90 / -3.83%
|
23.00
|
23.50
|
22.60
|
22.60
|
23.07
|
6.94
|
130,100
|
|
|
5/8/2015
|
-0.60 / -2.49%
|
23.80
|
23.80
|
23.20
|
23.50
|
23.47
|
7.22
|
284,630
|
|
|
5/7/2015
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.10
|
24.10
|
24.25
|
7.41
|
82,070
|
|
|
5/6/2015
|
-0.50 / -2.01%
|
24.90
|
24.90
|
24.10
|
24.40
|
24.45
|
7.50
|
78,360
|
|
|
5/5/2015
|
+1.30 / +5.51%
|
24.00
|
24.90
|
23.50
|
24.90
|
24.07
|
7.65
|
144,920
|
|
|
5/4/2015
|
-0.40 / -1.67%
|
24.10
|
24.20
|
23.40
|
23.60
|
23.85
|
7.25
|
78,440
|
|
|
4/27/2015
|
-0.50 / -2.04%
|
24.20
|
24.50
|
24.00
|
24.00
|
24.42
|
7.37
|
73,300
|
|
|
4/24/2015
|
+0.50 / +2.08%
|
24.10
|
24.50
|
24.00
|
24.50
|
24.21
|
7.53
|
75,270
|
|
|
4/23/2015
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.90
|
24.00
|
23.97
|
7.37
|
79,300
|
|
|
4/22/2015
|
-0.10 / -0.42%
|
24.00
|
24.30
|
23.90
|
23.90
|
24.12
|
7.34
|
83,010
|
|
|
4/21/2015
|
+0.20 / +0.84%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.06
|
7.37
|
99,830
|
|
|
4/20/2015
|
-0.40 / -1.65%
|
24.50
|
24.50
|
23.80
|
23.80
|
24.24
|
7.31
|
115,020
|
|
|
4/17/2015
|
-0.30 / -1.22%
|
24.50
|
24.80
|
24.20
|
24.20
|
24.55
|
7.44
|
89,370
|
|
|
4/16/2015
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.40
|
24.50
|
24.60
|
7.53
|
159,200
|
|
|
4/15/2015
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.10
|
24.50
|
24.39
|
7.53
|
106,130
|
|
|
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
|
|
|