|
Closing price on 9/5/2013
|
|
| Open |
19.20 |
| High |
19.70 |
| Low |
19.20 |
| Volume |
614,780 |
| Split-adjusted Price |
5.46 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2013
|
+0.50 / +2.60%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.70
|
5.46
|
614,780
|
|
|
9/4/2013
|
-0.80 / -4.00%
|
19.90
|
20.00
|
19.20
|
19.20
|
19.20
|
5.32
|
1,037,560
|
|
|
9/3/2013
|
-0.20 / -0.99%
|
20.40
|
20.50
|
20.00
|
20.00
|
20.00
|
5.55
|
590,850
|
|
|
8/30/2013
|
+0.40 / +2.02%
|
19.80
|
20.20
|
19.30
|
20.20
|
20.20
|
5.60
|
733,020
|
|
|
8/29/2013
|
-0.20 / -1.00%
|
20.00
|
20.60
|
19.80
|
19.80
|
19.80
|
5.49
|
952,180
|
|
|
8/28/2013
|
-1.10 / -5.21%
|
21.00
|
21.30
|
20.00
|
20.00
|
20.00
|
5.55
|
1,656,670
|
|
|
8/27/2013
|
-0.90 / -4.09%
|
22.20
|
22.20
|
21.10
|
21.10
|
21.10
|
5.85
|
525,450
|
|
|
8/26/2013
|
-0.10 / -0.45%
|
22.10
|
22.20
|
21.10
|
22.00
|
22.00
|
6.10
|
1,501,830
|
|
|
8/23/2013
|
-0.40 / -1.78%
|
22.50
|
22.70
|
21.90
|
22.10
|
22.10
|
6.13
|
1,389,330
|
|
|
8/22/2013
|
-0.40 / -1.75%
|
22.90
|
23.10
|
22.50
|
22.50
|
22.50
|
6.24
|
1,306,080
|
|
|
8/21/2013
|
-0.30 / -1.29%
|
23.20
|
23.30
|
22.80
|
22.90
|
22.90
|
6.35
|
649,430
|
|
|
8/20/2013
|
+0.30 / +1.31%
|
22.90
|
23.50
|
22.90
|
23.20
|
23.20
|
6.43
|
1,178,900
|
|
|
8/19/2013
|
-0.10 / -0.43%
|
22.90
|
23.30
|
22.90
|
22.90
|
22.90
|
6.35
|
1,105,650
|
|
|
8/16/2013
|
+0.20 / +0.88%
|
22.90
|
23.30
|
22.70
|
23.00
|
23.00
|
6.38
|
985,990
|
|
|
8/15/2013
|
+0.20 / +0.88%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.80
|
6.32
|
637,630
|
|
|
8/14/2013
|
+0.30 / +1.35%
|
22.40
|
22.60
|
22.10
|
22.60
|
22.60
|
6.27
|
571,990
|
|
|
8/13/2013
|
-0.50 / -2.19%
|
22.80
|
22.90
|
22.30
|
22.30
|
22.30
|
6.18
|
672,670
|
|
|
8/12/2013
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.50
|
22.80
|
22.80
|
6.32
|
590,020
|
|
|
8/9/2013
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.90
|
22.90
|
22.90
|
6.35
|
521,110
|
|
|
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
|
|
|