|
|
Closing price on 12/4/2013
|
|
| Open |
23.80 |
| High |
24.10 |
| Low |
23.60 |
| Volume |
1,040,250 |
| Split-adjusted Price |
6.63 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
+0.10 / +0.42%
|
23.80
|
24.10
|
23.60
|
23.90
|
23.90
|
6.63
|
1,040,250
|
|
|
12/3/2013
|
+0.40 / +1.71%
|
23.50
|
24.10
|
23.50
|
23.80
|
23.80
|
6.60
|
1,755,830
|
|
|
12/2/2013
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.30
|
23.40
|
23.40
|
6.49
|
575,110
|
|
|
11/29/2013
|
-0.20 / -0.85%
|
23.80
|
23.80
|
23.30
|
23.40
|
23.40
|
6.49
|
726,520
|
|
|
11/28/2013
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.40
|
23.60
|
23.60
|
6.54
|
970,590
|
|
|
11/27/2013
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.20
|
23.40
|
23.40
|
6.49
|
1,244,330
|
|
|
11/26/2013
|
-0.10 / -0.43%
|
23.40
|
23.60
|
23.20
|
23.30
|
23.30
|
6.46
|
1,066,610
|
|
|
11/25/2013
|
-0.30 / -1.27%
|
24.00
|
24.10
|
23.40
|
23.40
|
23.40
|
6.49
|
1,216,820
|
|
|
11/22/2013
|
+0.70 / +3.04%
|
23.30
|
23.80
|
23.00
|
23.70
|
23.70
|
6.57
|
1,939,540
|
|
|
11/21/2013
|
-0.20 / -0.86%
|
23.60
|
24.10
|
23.00
|
23.00
|
23.00
|
6.38
|
2,660,010
|
|
|
11/20/2013
|
+0.20 / +0.87%
|
23.00
|
23.20
|
22.90
|
23.20
|
23.20
|
6.43
|
1,350,150
|
|
|
11/19/2013
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.70
|
23.00
|
23.00
|
6.38
|
1,584,120
|
|
|
11/18/2013
|
+0.10 / +0.44%
|
22.90
|
23.40
|
22.70
|
22.80
|
22.80
|
6.32
|
1,683,310
|
|
|
11/15/2013
|
+0.70 / +3.18%
|
22.40
|
22.80
|
22.40
|
22.70
|
22.70
|
6.29
|
1,924,950
|
|
|
11/14/2013
|
+0.20 / +0.92%
|
21.70
|
22.30
|
21.70
|
22.00
|
22.00
|
6.10
|
1,635,090
|
|
|
11/13/2013
|
-0.20 / -0.91%
|
21.90
|
22.00
|
21.70
|
21.80
|
21.80
|
6.04
|
1,369,660
|
|
|
11/12/2013
|
-0.20 / -0.90%
|
22.30
|
22.40
|
21.80
|
22.00
|
22.00
|
6.10
|
2,680,950
|
|
|
11/11/2013
|
+0.70 / +3.26%
|
21.40
|
22.30
|
21.40
|
22.20
|
22.20
|
6.16
|
1,876,870
|
|
|
11/8/2013
|
+0.10 / +0.47%
|
21.40
|
21.60
|
21.40
|
21.50
|
21.50
|
5.96
|
1,118,410
|
|
|
11/7/2013
|
+0.40 / +1.90%
|
21.00
|
21.70
|
21.00
|
21.40
|
21.40
|
5.93
|
3,168,200
|
|
|
11/6/2013
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.80
|
21.00
|
21.00
|
5.82
|
1,567,350
|
|
|
11/5/2013
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.60
|
21.00
|
21.00
|
5.82
|
2,068,600
|
|
|
11/4/2013
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.50
|
20.70
|
20.70
|
5.74
|
1,031,890
|
|
|
11/1/2013
|
+0.30 / +1.48%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.60
|
5.71
|
1,235,350
|
|
|
10/31/2013
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.30
|
5.63
|
639,250
|
|
|
10/30/2013
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.30
|
5.63
|
905,160
|
|
|
10/29/2013
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.20
|
20.50
|
20.50
|
5.68
|
1,153,000
|
|
|
10/28/2013
|
-0.40 / -1.92%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.40
|
5.66
|
1,501,980
|
|
|
10/25/2013
|
+0.10 / +0.48%
|
20.80
|
21.10
|
20.60
|
20.80
|
20.80
|
5.77
|
2,067,310
|
|
|
10/24/2013
|
+0.10 / +0.49%
|
20.60
|
21.30
|
20.60
|
20.70
|
20.70
|
5.74
|
4,606,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:30:01 PM
|
|
|
|
|