|
Closing price on 5/31/2016
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
221,590 |
| Split-adjusted Price |
5.86 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.79
|
5.86
|
221,590
|
|
|
5/30/2016
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.83
|
5.90
|
136,120
|
|
|
5/27/2016
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.85
|
5.94
|
96,230
|
|
|
5/26/2016
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.88
|
5.98
|
198,590
|
|
|
5/25/2016
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.00
|
5.94
|
254,380
|
|
|
5/24/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.03
|
5.98
|
275,490
|
|
|
5/23/2016
|
+0.30 / +1.90%
|
15.90
|
16.20
|
15.90
|
16.10
|
15.96
|
6.01
|
545,820
|
|
|
5/20/2016
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
5.90
|
241,970
|
|
|
5/19/2016
|
-0.40 / -2.47%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.01
|
5.90
|
207,480
|
|
|
5/18/2016
|
-2.80 / -14.74%
|
16.00
|
16.80
|
16.00
|
16.20
|
16.43
|
6.05
|
343,220
|
|
|
5/17/2016
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.90
|
19.00
|
19.00
|
6.16
|
770,590
|
|
|
5/16/2016
|
-0.20 / -1.04%
|
19.20
|
19.40
|
19.00
|
19.00
|
19.16
|
6.16
|
3,415,730
|
|
|
5/13/2016
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.25
|
6.23
|
280,220
|
|
|
5/12/2016
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.47
|
6.29
|
376,370
|
|
|
5/11/2016
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.50
|
6.33
|
672,000
|
|
|
5/10/2016
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.20
|
19.40
|
19.39
|
6.29
|
1,580,260
|
|
|
5/9/2016
|
0.00 / 0.00%
|
19.40
|
19.80
|
19.20
|
19.30
|
19.45
|
6.26
|
511,660
|
|
|
5/6/2016
|
+0.30 / +1.58%
|
19.40
|
19.80
|
19.20
|
19.30
|
19.49
|
6.26
|
1,163,640
|
|
|
5/5/2016
|
+1.20 / +6.74%
|
18.20
|
19.00
|
18.00
|
19.00
|
18.76
|
6.16
|
1,668,580
|
|
|
5/4/2016
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.94
|
5.77
|
368,350
|
|
|
4/29/2016
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.95
|
5.81
|
844,370
|
|
|
4/28/2016
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.80
|
17.80
|
17.93
|
5.77
|
675,560
|
|
|
4/27/2016
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.97
|
5.77
|
605,720
|
|
|
4/26/2016
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.17
|
5.87
|
226,060
|
|
|
4/25/2016
|
+0.30 / +1.67%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.18
|
5.94
|
298,830
|
|
|
4/22/2016
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
17.99
|
5.84
|
509,490
|
|
|
4/21/2016
|
+0.30 / +1.69%
|
17.70
|
18.20
|
17.70
|
18.00
|
17.98
|
5.84
|
310,170
|
|
|
4/20/2016
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.70
|
17.70
|
17.91
|
5.74
|
831,030
|
|
|
4/19/2016
|
-0.50 / -2.75%
|
17.80
|
18.30
|
17.60
|
17.70
|
17.94
|
5.74
|
1,789,620
|
|
|
4/15/2016
|
-0.30 / -1.62%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.49
|
5.90
|
661,360
|
|
|