|
Closing price on 8/5/2014
|
|
| Open |
21.90 |
| High |
22.40 |
| Low |
21.80 |
| Volume |
424,680 |
| Split-adjusted Price |
6.68 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2014
|
+0.50 / +2.28%
|
21.90
|
22.40
|
21.80
|
22.40
|
22.40
|
6.68
|
424,680
|
|
|
8/4/2014
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.50
|
21.90
|
21.90
|
6.53
|
132,330
|
|
|
8/1/2014
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.70
|
22.00
|
22.00
|
6.56
|
363,290
|
|
|
7/31/2014
|
+0.30 / +1.39%
|
21.50
|
22.10
|
21.50
|
21.90
|
21.90
|
6.53
|
254,910
|
|
|
7/30/2014
|
-0.30 / -1.37%
|
21.40
|
21.90
|
21.40
|
21.60
|
21.60
|
6.44
|
298,560
|
|
|
7/29/2014
|
-0.20 / -0.90%
|
22.50
|
22.50
|
21.20
|
21.90
|
21.90
|
6.53
|
259,280
|
|
|
7/28/2014
|
-1.60 / -6.75%
|
23.40
|
23.40
|
22.10
|
22.10
|
22.10
|
6.59
|
785,780
|
|
|
7/25/2014
|
-0.20 / -0.84%
|
23.80
|
24.00
|
23.70
|
23.70
|
23.70
|
7.07
|
499,630
|
|
|
7/24/2014
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.90
|
7.13
|
506,470
|
|
|
7/23/2014
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.30
|
23.60
|
23.60
|
7.04
|
790,090
|
|
|
7/22/2014
|
-0.30 / -1.24%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.80
|
6.89
|
937,130
|
|
|
7/21/2014
|
+0.30 / +1.26%
|
24.00
|
24.10
|
23.80
|
24.10
|
24.10
|
6.97
|
1,248,780
|
|
|
7/18/2014
|
+0.80 / +3.48%
|
23.10
|
23.80
|
23.00
|
23.80
|
23.80
|
6.89
|
976,970
|
|
|
7/17/2014
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.40
|
23.00
|
23.00
|
6.66
|
699,990
|
|
|
7/16/2014
|
+0.20 / +0.90%
|
22.60
|
22.80
|
22.40
|
22.50
|
22.50
|
6.51
|
763,390
|
|
|
7/15/2014
|
+0.50 / +2.29%
|
21.80
|
22.40
|
21.80
|
22.30
|
22.30
|
6.45
|
716,230
|
|
|
7/14/2014
|
+0.50 / +2.35%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.80
|
6.31
|
555,870
|
|
|
7/11/2014
|
+0.20 / +0.95%
|
20.90
|
21.30
|
20.90
|
21.30
|
21.30
|
6.16
|
374,460
|
|
|
7/10/2014
|
+0.20 / +0.96%
|
20.90
|
21.20
|
20.80
|
21.10
|
21.10
|
6.11
|
1,099,900
|
|
|
7/9/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.90
|
6.05
|
407,250
|
|
|
7/8/2014
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.80
|
20.90
|
20.90
|
6.05
|
208,880
|
|
|
7/7/2014
|
+0.40 / +1.94%
|
20.60
|
21.40
|
20.60
|
21.00
|
21.00
|
6.08
|
763,010
|
|
|
7/4/2014
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.60
|
5.96
|
350,990
|
|
|
7/3/2014
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.50
|
20.60
|
20.60
|
5.96
|
289,080
|
|
|
7/2/2014
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.50
|
5.93
|
186,250
|
|
|
7/1/2014
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.30
|
20.40
|
20.40
|
5.90
|
234,180
|
|
|
6/30/2014
|
0.00 / 0.00%
|
20.20
|
20.60
|
20.20
|
20.40
|
20.40
|
5.90
|
546,570
|
|
|
6/27/2014
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.30
|
20.40
|
20.40
|
5.90
|
197,200
|
|
|
6/26/2014
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.40
|
5.90
|
194,820
|
|
|
6/25/2014
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.30
|
5.88
|
241,120
|
|
|