|
Closing price on 9/4/2014
|
|
| Open |
22.70 |
| High |
23.20 |
| Low |
22.70 |
| Volume |
614,050 |
| Split-adjusted Price |
6.56 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2014
|
0.00 / 0.00%
|
22.70
|
23.20
|
22.70
|
23.10
|
23.10
|
6.56
|
614,050
|
|
|
9/3/2014
|
+1.10 / +5.00%
|
22.50
|
23.10
|
22.40
|
23.10
|
23.10
|
6.56
|
1,132,810
|
|
|
8/29/2014
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.80
|
22.00
|
22.00
|
6.25
|
787,010
|
|
|
8/28/2014
|
+0.50 / +2.31%
|
21.60
|
22.40
|
21.50
|
22.10
|
22.10
|
6.28
|
1,205,030
|
|
|
8/27/2014
|
-0.30 / -1.37%
|
21.60
|
21.90
|
21.50
|
21.60
|
21.60
|
6.14
|
393,030
|
|
|
8/26/2014
|
-0.10 / -0.45%
|
21.80
|
22.00
|
21.50
|
21.90
|
21.90
|
6.22
|
761,890
|
|
|
8/25/2014
|
+0.40 / +1.85%
|
21.60
|
22.60
|
21.60
|
22.00
|
22.00
|
6.25
|
783,400
|
|
|
8/22/2014
|
+0.80 / +3.85%
|
20.90
|
21.60
|
20.90
|
21.60
|
21.60
|
6.14
|
718,270
|
|
|
8/21/2014
|
+0.30 / +1.46%
|
20.50
|
21.10
|
20.50
|
20.80
|
20.80
|
5.91
|
823,460
|
|
|
8/20/2014
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.50
|
5.83
|
248,760
|
|
|
8/19/2014
|
-0.10 / -0.49%
|
20.30
|
20.70
|
20.30
|
20.30
|
20.30
|
5.77
|
646,760
|
|
|
8/18/2014
|
-0.40 / -1.92%
|
20.70
|
20.80
|
20.40
|
20.40
|
20.40
|
5.80
|
837,200
|
|
|
8/15/2014
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.80
|
5.91
|
647,950
|
|
|
8/14/2014
|
+0.30 / +1.45%
|
20.60
|
21.00
|
20.60
|
21.00
|
21.00
|
5.97
|
775,300
|
|
|
8/13/2014
|
-0.40 / -1.90%
|
20.80
|
21.00
|
20.60
|
20.70
|
20.70
|
5.88
|
828,830
|
|
|
8/12/2014
|
-0.60 / -2.76%
|
21.60
|
21.60
|
20.90
|
21.10
|
21.10
|
6.00
|
1,107,110
|
|
|
8/11/2014
|
-0.90 / -3.98%
|
22.10
|
22.40
|
21.50
|
21.70
|
21.70
|
6.17
|
821,400
|
|
|
8/8/2014
|
-0.20 / -0.88%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.60
|
6.42
|
821,160
|
|
|
8/7/2014
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.80
|
6.48
|
932,910
|
|
|
8/6/2014
|
+0.30 / +1.34%
|
22.50
|
22.90
|
22.50
|
22.70
|
22.70
|
6.45
|
506,830
|
|
|
8/5/2014
|
+0.50 / +2.28%
|
21.90
|
22.40
|
21.80
|
22.40
|
22.40
|
6.37
|
424,680
|
|
|
8/4/2014
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.50
|
21.90
|
21.90
|
6.22
|
132,330
|
|
|
8/1/2014
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.70
|
22.00
|
22.00
|
6.25
|
363,290
|
|
|
7/31/2014
|
+0.30 / +1.39%
|
21.50
|
22.10
|
21.50
|
21.90
|
21.90
|
6.22
|
254,910
|
|
|
7/30/2014
|
-0.30 / -1.37%
|
21.40
|
21.90
|
21.40
|
21.60
|
21.60
|
6.14
|
298,560
|
|
|
7/29/2014
|
-0.20 / -0.90%
|
22.50
|
22.50
|
21.20
|
21.90
|
21.90
|
6.22
|
259,280
|
|
|
7/28/2014
|
-1.60 / -6.75%
|
23.40
|
23.40
|
22.10
|
22.10
|
22.10
|
6.28
|
785,780
|
|
|
7/25/2014
|
-0.20 / -0.84%
|
23.80
|
24.00
|
23.70
|
23.70
|
23.70
|
6.74
|
499,630
|
|
|
7/24/2014
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.90
|
6.79
|
506,470
|
|
|
7/23/2014
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.30
|
23.60
|
23.60
|
6.71
|
790,090
|
|
|