|
Closing price on 9/30/2014
|
|
| Open |
24.80 |
| High |
25.30 |
| Low |
24.50 |
| Volume |
406,170 |
| Split-adjusted Price |
7.54 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2014
|
+0.40 / +1.61%
|
24.80
|
25.30
|
24.50
|
25.30
|
25.30
|
7.54
|
406,170
|
|
|
9/29/2014
|
-0.40 / -1.58%
|
25.10
|
25.30
|
24.90
|
24.90
|
24.90
|
7.42
|
166,500
|
|
|
9/26/2014
|
+0.60 / +2.43%
|
24.70
|
25.40
|
24.70
|
25.30
|
25.30
|
7.54
|
213,160
|
|
|
9/25/2014
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.30
|
24.70
|
24.70
|
7.37
|
786,350
|
|
|
9/24/2014
|
-1.30 / -5.00%
|
25.80
|
25.80
|
24.70
|
24.70
|
24.70
|
7.37
|
1,163,660
|
|
|
9/23/2014
|
0.00 / 0.00%
|
26.00
|
26.30
|
26.00
|
26.00
|
26.00
|
7.75
|
689,010
|
|
|
9/22/2014
|
-1.10 / -4.06%
|
26.90
|
26.90
|
26.00
|
26.00
|
26.00
|
7.75
|
1,272,280
|
|
|
9/19/2014
|
+1.70 / +6.69%
|
25.50
|
27.10
|
25.20
|
27.10
|
27.10
|
8.08
|
5,873,660
|
|
|
9/18/2014
|
+0.60 / +2.42%
|
25.00
|
25.60
|
25.00
|
25.40
|
25.40
|
7.57
|
795,210
|
|
|
9/17/2014
|
-1.00 / -3.88%
|
26.30
|
26.40
|
24.80
|
24.80
|
24.80
|
7.39
|
578,590
|
|
|
9/16/2014
|
+0.80 / +3.20%
|
25.00
|
26.40
|
25.00
|
25.80
|
25.80
|
7.69
|
1,165,670
|
|
|
9/15/2014
|
+1.60 / +6.84%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
7.45
|
1,984,310
|
|
|
9/12/2014
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.10
|
23.40
|
23.40
|
6.98
|
345,390
|
|
|
9/11/2014
|
+0.10 / +0.43%
|
23.20
|
23.60
|
23.20
|
23.40
|
23.40
|
6.98
|
231,670
|
|
|
9/10/2014
|
+0.10 / +0.43%
|
23.30
|
23.50
|
22.50
|
23.30
|
23.30
|
6.95
|
449,020
|
|
|
9/9/2014
|
-0.50 / -2.11%
|
23.70
|
24.00
|
22.80
|
23.20
|
23.20
|
6.92
|
1,067,580
|
|
|
9/8/2014
|
+0.10 / +0.42%
|
23.80
|
24.10
|
23.70
|
23.70
|
23.70
|
7.07
|
738,590
|
|
|
9/5/2014
|
+0.50 / +2.16%
|
23.40
|
23.70
|
23.30
|
23.60
|
23.60
|
7.04
|
746,780
|
|
|
9/4/2014
|
0.00 / 0.00%
|
22.70
|
23.20
|
22.70
|
23.10
|
23.10
|
6.89
|
614,050
|
|
|
9/3/2014
|
+1.10 / +5.00%
|
22.50
|
23.10
|
22.40
|
23.10
|
23.10
|
6.89
|
1,132,810
|
|
|
8/29/2014
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.80
|
22.00
|
22.00
|
6.56
|
787,010
|
|
|
8/28/2014
|
+0.50 / +2.31%
|
21.60
|
22.40
|
21.50
|
22.10
|
22.10
|
6.59
|
1,205,030
|
|
|
8/27/2014
|
-0.30 / -1.37%
|
21.60
|
21.90
|
21.50
|
21.60
|
21.60
|
6.44
|
393,030
|
|
|
8/26/2014
|
-0.10 / -0.45%
|
21.80
|
22.00
|
21.50
|
21.90
|
21.90
|
6.53
|
761,890
|
|
|
8/25/2014
|
+0.40 / +1.85%
|
21.60
|
22.60
|
21.60
|
22.00
|
22.00
|
6.56
|
783,400
|
|
|
8/22/2014
|
+0.80 / +3.85%
|
20.90
|
21.60
|
20.90
|
21.60
|
21.60
|
6.44
|
718,270
|
|
|
8/21/2014
|
+0.30 / +1.46%
|
20.50
|
21.10
|
20.50
|
20.80
|
20.80
|
6.20
|
823,460
|
|
|
8/20/2014
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.50
|
6.11
|
248,760
|
|
|
8/19/2014
|
-0.10 / -0.49%
|
20.30
|
20.70
|
20.30
|
20.30
|
20.30
|
6.05
|
646,760
|
|
|
8/18/2014
|
-0.40 / -1.92%
|
20.70
|
20.80
|
20.40
|
20.40
|
20.40
|
6.08
|
837,200
|
|
|