|
|
Closing price on 1/22/2014
|
|
| Open |
26.70 |
| High |
26.80 |
| Low |
25.90 |
| Volume |
1,931,190 |
| Split-adjusted Price |
6.84 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2014
|
-0.50 / -1.89%
|
26.70
|
26.80
|
25.90
|
25.90
|
25.90
|
6.84
|
1,931,190
|
|
|
1/21/2014
|
+0.80 / +3.13%
|
25.70
|
26.40
|
25.50
|
26.40
|
26.40
|
6.98
|
2,003,630
|
|
|
1/20/2014
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.50
|
25.60
|
25.60
|
6.77
|
936,680
|
|
|
1/17/2014
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.50
|
25.60
|
25.60
|
6.77
|
1,729,890
|
|
|
1/16/2014
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.30
|
25.60
|
25.60
|
6.77
|
1,255,650
|
|
|
1/15/2014
|
0.00 / 0.00%
|
25.60
|
26.00
|
25.50
|
25.60
|
25.60
|
6.77
|
1,845,310
|
|
|
1/14/2014
|
+0.30 / +1.19%
|
25.30
|
25.90
|
25.20
|
25.60
|
25.60
|
6.77
|
1,109,540
|
|
|
1/13/2014
|
-0.60 / -2.32%
|
25.80
|
25.80
|
25.30
|
25.30
|
25.30
|
6.69
|
2,578,600
|
|
|
1/10/2014
|
-0.60 / -2.26%
|
26.50
|
26.70
|
25.80
|
25.90
|
25.90
|
6.84
|
1,852,330
|
|
|
1/9/2014
|
+0.20 / +0.76%
|
26.20
|
26.50
|
25.70
|
26.50
|
26.50
|
7.00
|
2,227,340
|
|
|
1/8/2014
|
+0.30 / +1.15%
|
26.00
|
26.50
|
25.90
|
26.30
|
26.30
|
6.95
|
966,830
|
|
|
1/7/2014
|
-0.30 / -1.14%
|
26.50
|
26.60
|
26.00
|
26.00
|
26.00
|
6.87
|
1,500,290
|
|
|
1/6/2014
|
+0.90 / +3.54%
|
25.40
|
26.30
|
25.40
|
26.30
|
26.30
|
6.95
|
1,611,750
|
|
|
1/3/2014
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.10
|
25.40
|
25.40
|
6.71
|
733,670
|
|
|
1/2/2014
|
+0.30 / +1.20%
|
25.30
|
25.80
|
25.20
|
25.40
|
25.40
|
6.71
|
1,899,080
|
|
|
12/31/2013
|
+0.50 / +2.03%
|
24.60
|
25.30
|
24.60
|
25.10
|
25.10
|
6.63
|
1,307,570
|
|
|
12/30/2013
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.60
|
24.60
|
24.60
|
6.50
|
1,570,150
|
|
|
12/27/2013
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.60
|
24.60
|
24.60
|
6.50
|
747,670
|
|
|
12/26/2013
|
0.00 / 0.00%
|
24.60
|
25.10
|
24.60
|
24.70
|
24.70
|
6.53
|
883,650
|
|
|
12/25/2013
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.50
|
24.70
|
24.70
|
6.53
|
1,219,040
|
|
|
12/24/2013
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.60
|
24.80
|
24.80
|
6.55
|
968,170
|
|
|
12/23/2013
|
-0.10 / -0.40%
|
25.10
|
25.30
|
24.90
|
24.90
|
24.90
|
6.58
|
936,870
|
|
|
12/20/2013
|
-0.20 / -0.79%
|
25.40
|
25.50
|
25.00
|
25.00
|
25.00
|
6.61
|
1,166,900
|
|
|
12/19/2013
|
+0.30 / +1.20%
|
25.30
|
25.80
|
25.20
|
25.20
|
25.20
|
6.66
|
2,004,200
|
|
|
12/18/2013
|
+0.30 / +1.22%
|
24.60
|
25.10
|
24.50
|
24.90
|
24.90
|
6.58
|
1,149,880
|
|
|
12/17/2013
|
+0.30 / +1.23%
|
24.30
|
24.60
|
24.30
|
24.60
|
24.60
|
6.50
|
669,950
|
|
|
12/16/2013
|
-0.30 / -1.22%
|
24.40
|
24.70
|
24.30
|
24.30
|
24.30
|
6.42
|
723,630
|
|
|
12/13/2013
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.40
|
24.60
|
24.60
|
6.50
|
615,430
|
|
|
12/12/2013
|
+0.30 / +1.23%
|
24.00
|
24.70
|
23.60
|
24.60
|
24.60
|
6.50
|
1,722,490
|
|
|
12/11/2013
|
-1.20 / -4.71%
|
25.30
|
25.40
|
24.10
|
24.30
|
24.30
|
6.42
|
3,625,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:04:59 AM
|
|
|
|
|