|
Closing price on 5/30/2014
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.80 |
| Volume |
400,010 |
| Split-adjusted Price |
6.40 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.80
|
22.10
|
22.10
|
6.40
|
400,010
|
|
|
5/29/2014
|
+0.60 / +2.79%
|
21.20
|
22.50
|
21.20
|
22.10
|
22.10
|
6.40
|
769,280
|
|
|
5/28/2014
|
+0.30 / +1.42%
|
21.30
|
21.60
|
21.30
|
21.50
|
21.50
|
6.22
|
408,700
|
|
|
5/27/2014
|
+0.50 / +2.42%
|
21.00
|
21.20
|
20.70
|
21.20
|
21.20
|
6.14
|
926,340
|
|
|
5/26/2014
|
-0.10 / -0.48%
|
20.50
|
20.80
|
20.50
|
20.70
|
20.70
|
5.99
|
150,880
|
|
|
5/23/2014
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.60
|
20.80
|
20.80
|
6.02
|
310,850
|
|
|
5/22/2014
|
-0.20 / -0.95%
|
20.80
|
20.90
|
20.70
|
20.80
|
20.80
|
6.02
|
328,950
|
|
|
5/21/2014
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.20
|
21.00
|
21.00
|
6.08
|
553,070
|
|
|
5/20/2014
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.50
|
5.93
|
342,850
|
|
|
5/19/2014
|
+0.20 / +0.99%
|
20.30
|
20.60
|
20.00
|
20.50
|
20.50
|
5.93
|
573,290
|
|
|
5/16/2014
|
+0.40 / +2.01%
|
19.70
|
20.30
|
19.60
|
20.30
|
20.30
|
5.88
|
441,200
|
|
|
5/15/2014
|
+0.40 / +2.05%
|
19.50
|
20.30
|
19.10
|
19.90
|
19.90
|
5.76
|
918,220
|
|
|
5/14/2014
|
+0.40 / +2.09%
|
18.90
|
19.50
|
18.60
|
19.50
|
19.50
|
5.64
|
734,970
|
|
|
5/13/2014
|
-0.10 / -0.52%
|
19.10
|
19.40
|
19.00
|
19.10
|
19.10
|
5.30
|
676,060
|
|
|
5/12/2014
|
-1.10 / -5.42%
|
20.00
|
20.00
|
19.00
|
19.20
|
19.20
|
5.32
|
1,236,020
|
|
|
5/9/2014
|
+1.30 / +6.84%
|
19.00
|
20.30
|
18.90
|
20.30
|
20.30
|
5.63
|
787,660
|
|
|
5/8/2014
|
-1.40 / -6.86%
|
20.30
|
20.30
|
19.00
|
19.00
|
19.00
|
5.27
|
1,341,600
|
|
|
5/7/2014
|
+0.60 / +3.03%
|
20.00
|
20.40
|
19.90
|
20.40
|
20.40
|
5.66
|
357,970
|
|
|
5/6/2014
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.40
|
19.80
|
19.80
|
5.49
|
608,610
|
|
|
5/5/2014
|
-0.70 / -3.37%
|
20.80
|
20.80
|
19.80
|
20.10
|
20.10
|
5.57
|
305,470
|
|
|
4/29/2014
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.50
|
20.80
|
20.80
|
5.77
|
165,170
|
|
|
4/28/2014
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.70
|
20.70
|
20.70
|
5.74
|
419,550
|
|
|
4/25/2014
|
-0.20 / -0.95%
|
21.30
|
21.30
|
20.80
|
20.80
|
20.80
|
5.77
|
376,740
|
|
|
4/24/2014
|
-0.10 / -0.47%
|
21.00
|
21.20
|
20.80
|
21.00
|
21.00
|
5.82
|
390,220
|
|
|
4/23/2014
|
-0.20 / -0.94%
|
21.40
|
21.40
|
21.10
|
21.10
|
21.10
|
5.85
|
514,520
|
|
|
4/22/2014
|
+1.10 / +5.45%
|
20.30
|
21.30
|
20.10
|
21.30
|
21.30
|
5.91
|
635,990
|
|
|
4/21/2014
|
-0.80 / -3.81%
|
20.50
|
21.00
|
20.20
|
20.20
|
20.20
|
5.60
|
782,300
|
|
|
4/18/2014
|
-1.10 / -4.98%
|
22.10
|
22.10
|
20.90
|
21.00
|
21.00
|
5.82
|
871,570
|
|
|
4/17/2014
|
+0.10 / +0.45%
|
22.10
|
22.30
|
22.00
|
22.10
|
22.10
|
6.13
|
321,450
|
|
|
4/16/2014
|
-0.50 / -2.22%
|
22.50
|
22.50
|
21.20
|
22.00
|
22.00
|
6.10
|
769,380
|
|
|