|
|
Closing price on 8/8/2013
|
|
| Open |
23.50 |
| High |
23.60 |
| Low |
23.00 |
| Volume |
672,010 |
| Split-adjusted Price |
6.38 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2013
|
-0.50 / -2.13%
|
23.50
|
23.60
|
23.00
|
23.00
|
23.00
|
6.38
|
672,010
|
|
|
8/7/2013
|
+0.50 / +2.17%
|
23.10
|
23.80
|
23.10
|
23.50
|
23.50
|
6.52
|
919,840
|
|
|
8/6/2013
|
+0.20 / +0.88%
|
23.00
|
23.20
|
22.80
|
23.00
|
23.00
|
6.38
|
726,740
|
|
|
8/5/2013
|
-0.40 / -1.72%
|
23.20
|
23.30
|
22.70
|
22.80
|
22.80
|
6.32
|
436,070
|
|
|
8/2/2013
|
-0.10 / -0.43%
|
23.60
|
23.70
|
23.20
|
23.20
|
23.20
|
6.43
|
665,760
|
|
|
8/1/2013
|
+0.40 / +1.75%
|
23.10
|
23.60
|
22.90
|
23.30
|
23.30
|
6.46
|
953,910
|
|
|
7/31/2013
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.60
|
22.90
|
22.90
|
6.35
|
664,500
|
|
|
7/30/2013
|
+0.40 / +1.78%
|
22.50
|
23.00
|
22.40
|
22.90
|
22.90
|
6.35
|
729,860
|
|
|
7/29/2013
|
-1.00 / -4.26%
|
23.30
|
23.50
|
22.50
|
22.50
|
22.50
|
6.24
|
846,900
|
|
|
7/26/2013
|
+0.30 / +1.29%
|
23.40
|
23.70
|
22.70
|
23.50
|
23.50
|
6.52
|
1,501,920
|
|
|
7/25/2013
|
-1.30 / -5.31%
|
24.40
|
24.70
|
23.20
|
23.20
|
23.20
|
6.43
|
1,024,370
|
|
|
7/24/2013
|
-0.50 / -2.00%
|
25.10
|
25.10
|
24.20
|
24.50
|
24.50
|
6.79
|
1,053,530
|
|
|
7/23/2013
|
0.00 / 0.00%
|
25.00
|
25.70
|
25.00
|
25.00
|
25.00
|
6.93
|
1,335,470
|
|
|
7/22/2013
|
-0.50 / -1.96%
|
25.80
|
26.00
|
25.00
|
25.00
|
25.00
|
6.93
|
1,837,940
|
|
|
7/19/2013
|
-0.10 / -0.39%
|
25.60
|
25.80
|
25.40
|
25.50
|
25.50
|
7.07
|
824,200
|
|
|
7/18/2013
|
-0.10 / -0.39%
|
25.60
|
26.10
|
25.60
|
25.60
|
25.60
|
7.10
|
1,039,210
|
|
|
7/17/2013
|
-0.20 / -0.77%
|
25.80
|
26.10
|
25.50
|
25.70
|
25.70
|
7.13
|
985,290
|
|
|
7/16/2013
|
+0.50 / +1.97%
|
25.50
|
26.00
|
25.50
|
25.90
|
25.90
|
7.18
|
1,092,470
|
|
|
7/15/2013
|
+0.20 / +0.79%
|
25.40
|
25.80
|
25.30
|
25.40
|
25.40
|
7.04
|
1,413,030
|
|
|
7/12/2013
|
+0.70 / +2.86%
|
24.80
|
25.30
|
24.60
|
25.20
|
25.20
|
6.99
|
1,036,310
|
|
|
7/11/2013
|
+0.30 / +1.24%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.50
|
6.79
|
532,300
|
|
|
7/10/2013
|
-0.60 / -2.42%
|
25.00
|
25.10
|
24.20
|
24.20
|
24.20
|
6.71
|
1,214,450
|
|
|
7/9/2013
|
+0.80 / +3.33%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.80
|
6.88
|
1,180,060
|
|
|
7/8/2013
|
-0.60 / -2.44%
|
24.70
|
24.70
|
23.90
|
24.00
|
24.00
|
6.66
|
899,340
|
|
|
7/5/2013
|
+0.10 / +0.41%
|
24.70
|
25.20
|
24.60
|
24.60
|
24.60
|
6.82
|
1,363,390
|
|
|
7/4/2013
|
+0.10 / +0.41%
|
24.30
|
25.20
|
24.30
|
24.50
|
24.50
|
6.79
|
1,451,670
|
|
|
7/3/2013
|
-0.30 / -1.21%
|
24.30
|
24.80
|
24.00
|
24.40
|
24.40
|
6.77
|
1,881,200
|
|
|
7/2/2013
|
+0.90 / +3.78%
|
23.70
|
24.90
|
23.70
|
24.70
|
24.70
|
6.85
|
1,726,070
|
|
|
7/1/2013
|
+0.40 / +1.71%
|
23.30
|
24.00
|
22.90
|
23.80
|
23.80
|
6.60
|
1,012,640
|
|
|
6/28/2013
|
+0.50 / +2.18%
|
23.70
|
23.90
|
23.20
|
23.40
|
23.40
|
6.49
|
1,761,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|