|
Closing price on 6/25/2013
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
22.20 |
| Volume |
2,072,290 |
| Split-adjusted Price |
6.21 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2013
|
-1.40 / -5.88%
|
23.80
|
23.80
|
22.20
|
22.40
|
22.40
|
6.21
|
2,072,290
|
|
|
6/24/2013
|
+0.20 / +0.85%
|
23.70
|
24.80
|
23.60
|
23.80
|
23.80
|
6.60
|
1,402,040
|
|
|
6/21/2013
|
+1.50 / +6.79%
|
22.10
|
23.60
|
21.70
|
23.60
|
23.60
|
6.54
|
6,333,190
|
|
|
6/20/2013
|
-0.80 / -3.49%
|
22.60
|
23.20
|
22.10
|
22.10
|
22.10
|
6.13
|
1,486,630
|
|
|
6/19/2013
|
-1.10 / -4.58%
|
23.40
|
23.70
|
22.40
|
22.90
|
22.90
|
6.35
|
1,097,780
|
|
|
6/18/2013
|
+0.30 / +1.27%
|
22.40
|
24.00
|
22.10
|
24.00
|
24.00
|
6.66
|
2,287,940
|
|
|
6/17/2013
|
-1.70 / -6.69%
|
24.60
|
25.30
|
23.70
|
23.70
|
23.70
|
6.57
|
1,732,700
|
|
|
6/14/2013
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.40
|
25.40
|
25.40
|
7.04
|
490,470
|
|
|
6/13/2013
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.30
|
25.50
|
25.50
|
7.07
|
805,040
|
|
|
6/12/2013
|
-0.40 / -1.52%
|
26.20
|
26.60
|
25.90
|
25.90
|
25.90
|
7.18
|
938,010
|
|
|
6/11/2013
|
-0.20 / -0.75%
|
26.20
|
26.70
|
26.10
|
26.30
|
26.30
|
7.29
|
799,060
|
|
|
6/10/2013
|
-1.00 / -3.64%
|
27.80
|
27.80
|
26.50
|
26.50
|
26.50
|
7.35
|
1,382,250
|
|
|
6/7/2013
|
+0.50 / +1.85%
|
27.30
|
28.20
|
27.30
|
27.50
|
27.50
|
7.63
|
1,267,710
|
|
|
6/6/2013
|
+1.70 / +6.72%
|
25.60
|
27.00
|
25.50
|
27.00
|
27.00
|
7.49
|
1,892,970
|
|
|
6/5/2013
|
+0.10 / +0.40%
|
25.60
|
25.60
|
24.70
|
25.30
|
25.30
|
7.02
|
729,100
|
|
|
6/4/2013
|
-0.40 / -1.56%
|
25.60
|
26.50
|
25.00
|
25.20
|
25.20
|
6.99
|
848,030
|
|
|
6/3/2013
|
-1.20 / -4.48%
|
26.60
|
26.60
|
25.60
|
25.60
|
25.60
|
7.10
|
1,109,050
|
|
|
5/31/2013
|
-0.30 / -1.11%
|
27.30
|
27.50
|
26.80
|
26.80
|
26.80
|
7.43
|
1,378,020
|
|
|
5/30/2013
|
-0.10 / -0.37%
|
27.20
|
27.20
|
26.50
|
27.10
|
27.10
|
7.51
|
1,411,570
|
|
|
5/29/2013
|
-0.50 / -1.81%
|
27.90
|
27.90
|
26.90
|
27.20
|
27.20
|
7.54
|
1,383,100
|
|
|
5/28/2013
|
+0.40 / +1.47%
|
27.20
|
27.70
|
26.90
|
27.70
|
27.70
|
7.68
|
2,094,400
|
|
|
5/27/2013
|
+1.30 / +5.00%
|
26.50
|
27.50
|
26.30
|
27.30
|
27.30
|
7.57
|
1,562,330
|
|
|
5/24/2013
|
+0.60 / +2.36%
|
25.70
|
27.00
|
25.40
|
26.00
|
26.00
|
7.21
|
1,794,190
|
|
|
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
|
|
|
|