Pilgrims Pride Corp NASDAQ:PPC Historical Prices

Below are the 3567 trading days of historical prices for PPC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3567	NASDAQ	PPC	Thu, Mar 7, 2024	32.07	32.45	31.77	32.39
3566	NASDAQ	PPC	Wed, Mar 6, 2024	32.31	32.32	31.73	31.97
3565	NASDAQ	PPC	Tue, Mar 5, 2024	32.00	32.51	31.80	32.30
3564	NASDAQ	PPC	Mon, Mar 4, 2024	32.09	32.25	31.60	31.85
3563	NASDAQ	PPC	Fri, Mar 1, 2024	31.83	32.12	31.57	32.09
3562	NASDAQ	PPC	Thu, Feb 29, 2024	32.48	32.50	31.31	31.84
3561	NASDAQ	PPC	Wed, Feb 28, 2024	32.35	32.56	32.04	32.36
3560	NASDAQ	PPC	Tue, Feb 27, 2024	31.72	32.63	31.48	32.21
3559	NASDAQ	PPC	Mon, Feb 26, 2024	31.00	31.24	30.00	31.19
3558	NASDAQ	PPC	Fri, Feb 23, 2024	28.72	29.02	28.49	28.87
3557	NASDAQ	PPC	Thu, Feb 22, 2024	28.95	28.95	28.60	28.76
3556	NASDAQ	PPC	Wed, Feb 21, 2024	29.20	29.24	28.91	28.98
3555	NASDAQ	PPC	Tue, Feb 20, 2024	28.45	29.23	28.29	29.13
3554	NASDAQ	PPC	Fri, Feb 16, 2024	28.44	28.76	28.22	28.55
3553	NASDAQ	PPC	Thu, Feb 15, 2024	28.17	28.85	27.99	28.59
3552	NASDAQ	PPC	Wed, Feb 14, 2024	28.01	28.13	27.59	28.08
3551	NASDAQ	PPC	Tue, Feb 13, 2024	27.89	28.06	27.57	28.01
3550	NASDAQ	PPC	Mon, Feb 12, 2024	27.31	28.23	27.31	28.03
3549	NASDAQ	PPC	Fri, Feb 9, 2024	27.38	27.39	27.18	27.31
3548	NASDAQ	PPC	Thu, Feb 8, 2024	27.12	27.31	27.01	27.29
3547	NASDAQ	PPC	Wed, Feb 7, 2024	26.93	27.32	26.52	27.14
3546	NASDAQ	PPC	Tue, Feb 6, 2024	26.95	27.01	26.80	26.92
3545	NASDAQ	PPC	Mon, Feb 5, 2024	27.35	27.67	26.93	26.95
3544	NASDAQ	PPC	Fri, Feb 2, 2024	27.44	27.53	27.02	27.04
3543	NASDAQ	PPC	Thu, Feb 1, 2024	27.10	27.51	26.89	27.50
3542	NASDAQ	PPC	Wed, Jan 31, 2024	27.74	27.82	27.12	27.17
3541	NASDAQ	PPC	Tue, Jan 30, 2024	27.64	27.81	27.49	27.76
3540	NASDAQ	PPC	Mon, Jan 29, 2024	27.63	27.77	27.48	27.75
3539	NASDAQ	PPC	Fri, Jan 26, 2024	27.39	27.65	27.39	27.55
3538	NASDAQ	PPC	Thu, Jan 25, 2024	27.50	27.60	27.25	27.31
3537	NASDAQ	PPC	Wed, Jan 24, 2024	27.96	27.96	27.38	27.40
3536	NASDAQ	PPC	Tue, Jan 23, 2024	28.02	28.25	27.75	27.90
3535	NASDAQ	PPC	Mon, Jan 22, 2024	27.85	28.09	27.43	27.95
3534	NASDAQ	PPC	Fri, Jan 19, 2024	28.32	28.32	27.72	27.89
3533	NASDAQ	PPC	Thu, Jan 18, 2024	28.28	28.50	28.13	28.32
3532	NASDAQ	PPC	Wed, Jan 17, 2024	28.01	28.46	27.95	28.34
3531	NASDAQ	PPC	Tue, Jan 16, 2024	28.31	28.43	28.12	28.25
3530	NASDAQ	PPC	Fri, Jan 12, 2024	28.46	28.55	28.01	28.30
3529	NASDAQ	PPC	Thu, Jan 11, 2024	28.37	28.40	27.98	28.24
3528	NASDAQ	PPC	Wed, Jan 10, 2024	28.73	28.96	28.46	28.51
3527	NASDAQ	PPC	Tue, Jan 9, 2024	28.89	28.94	28.67	28.71
3526	NASDAQ	PPC	Mon, Jan 8, 2024	28.41	29.02	28.31	28.90
3525	NASDAQ	PPC	Fri, Jan 5, 2024	28.01	28.48	27.91	28.31
3524	NASDAQ	PPC	Thu, Jan 4, 2024	28.00	28.01	27.53	28.00
3523	NASDAQ	PPC	Wed, Jan 3, 2024	28.32	28.35	27.90	28.00
3522	NASDAQ	PPC	Tue, Jan 2, 2024	27.44	28.46	27.27	28.40
3521	NASDAQ	PPC	Fri, Dec 29, 2023	27.61	27.84	27.33	27.66
3520	NASDAQ	PPC	Thu, Dec 28, 2023	27.26	27.74	27.19	27.57
3519	NASDAQ	PPC	Wed, Dec 27, 2023	27.02	27.33	26.85	27.19
3518	NASDAQ	PPC	Tue, Dec 26, 2023	26.82	27.02	26.69	26.97
3517	NASDAQ	PPC	Fri, Dec 22, 2023	26.78	26.95	26.76	26.83
3516	NASDAQ	PPC	Thu, Dec 21, 2023	26.65	26.80	26.37	26.78
3515	NASDAQ	PPC	Wed, Dec 20, 2023	26.45	26.92	26.07	26.47
3514	NASDAQ	PPC	Tue, Dec 19, 2023	26.34	26.71	26.17	26.55
3513	NASDAQ	PPC	Mon, Dec 18, 2023	26.03	26.44	25.87	26.15
3512	NASDAQ	PPC	Fri, Dec 15, 2023	26.38	26.50	25.68	25.98
3511	NASDAQ	PPC	Thu, Dec 14, 2023	27.17	27.38	26.27	26.42
3510	NASDAQ	PPC	Wed, Dec 13, 2023	25.82	27.11	25.72	26.96
3509	NASDAQ	PPC	Tue, Dec 12, 2023	26.24	26.30	25.60	25.80
3508	NASDAQ	PPC	Mon, Dec 11, 2023	26.25	26.32	26.09	26.20
3507	NASDAQ	PPC	Fri, Dec 8, 2023	26.44	26.46	26.10	26.28
3506	NASDAQ	PPC	Thu, Dec 7, 2023	26.20	26.47	26.07	26.40
3505	NASDAQ	PPC	Wed, Dec 6, 2023	26.54	26.58	26.12	26.23
3504	NASDAQ	PPC	Tue, Dec 5, 2023	26.11	26.52	25.96	26.52
3503	NASDAQ	PPC	Mon, Dec 4, 2023	25.51	26.21	25.51	26.21
3502	NASDAQ	PPC	Fri, Dec 1, 2023	25.46	25.63	25.34	25.60
3501	NASDAQ	PPC	Thu, Nov 30, 2023	25.52	25.68	25.33	25.56
3500	NASDAQ	PPC	Wed, Nov 29, 2023	25.38	25.46	25.23	25.39
3499	NASDAQ	PPC	Tue, Nov 28, 2023	25.77	25.77	25.27	25.42
3498	NASDAQ	PPC	Mon, Nov 27, 2023	26.07	26.07	25.77	25.84
3497	NASDAQ	PPC	Fri, Nov 24, 2023	26.00	26.13	25.82	26.08
3496	NASDAQ	PPC	Wed, Nov 22, 2023	26.05	26.23	25.87	26.01
3495	NASDAQ	PPC	Tue, Nov 21, 2023	26.10	26.21	25.80	25.98
3494	NASDAQ	PPC	Mon, Nov 20, 2023	25.97	26.27	25.86	26.15
3493	NASDAQ	PPC	Fri, Nov 17, 2023	26.18	26.21	25.83	26.03
3492	NASDAQ	PPC	Thu, Nov 16, 2023	26.20	26.39	25.64	25.96
3491	NASDAQ	PPC	Wed, Nov 15, 2023	26.51	26.64	26.13	26.21
3490	NASDAQ	PPC	Tue, Nov 14, 2023	26.40	26.66	26.18	26.60
3489	NASDAQ	PPC	Mon, Nov 13, 2023	25.71	26.18	25.71	26.13
3488	NASDAQ	PPC	Fri, Nov 10, 2023	26.20	26.20	25.60	25.93
3487	NASDAQ	PPC	Thu, Nov 9, 2023	25.82	26.24	25.62	26.04
3486	NASDAQ	PPC	Wed, Nov 8, 2023	26.41	26.50	25.60	25.64
3485	NASDAQ	PPC	Tue, Nov 7, 2023	26.42	26.54	26.19	26.45
3484	NASDAQ	PPC	Mon, Nov 6, 2023	26.16	26.61	25.96	26.45
3483	NASDAQ	PPC	Fri, Nov 3, 2023	26.00	26.30	25.76	26.17
3482	NASDAQ	PPC	Thu, Nov 2, 2023	25.87	26.18	25.47	25.61
3481	NASDAQ	PPC	Wed, Nov 1, 2023	25.51	25.80	25.42	25.62
3480	NASDAQ	PPC	Tue, Oct 31, 2023	25.34	25.61	25.11	25.50
3479	NASDAQ	PPC	Mon, Oct 30, 2023	24.75	25.44	24.75	25.35
3478	NASDAQ	PPC	Fri, Oct 27, 2023	24.51	25.42	24.32	24.54
3477	NASDAQ	PPC	Thu, Oct 26, 2023	24.71	24.95	23.97	24.38
3476	NASDAQ	PPC	Wed, Oct 25, 2023	23.24	23.61	23.15	23.51
3475	NASDAQ	PPC	Tue, Oct 24, 2023	23.37	23.90	23.29	23.42
3474	NASDAQ	PPC	Mon, Oct 23, 2023	24.16	24.26	23.31	23.38
3473	NASDAQ	PPC	Fri, Oct 20, 2023	24.41	24.70	24.24	24.34
3472	NASDAQ	PPC	Thu, Oct 19, 2023	24.71	24.96	24.39	24.46
3471	NASDAQ	PPC	Wed, Oct 18, 2023	24.36	24.81	24.26	24.69
3470	NASDAQ	PPC	Tue, Oct 17, 2023	24.35	24.89	24.27	24.47
3469	NASDAQ	PPC	Mon, Oct 16, 2023	24.06	24.38	23.78	24.27
3468	NASDAQ	PPC	Fri, Oct 13, 2023	23.51	24.07	23.20	24.01
3467	NASDAQ	PPC	Thu, Oct 12, 2023	24.05	24.05	23.17	23.57
3466	NASDAQ	PPC	Wed, Oct 11, 2023	24.19	24.26	23.85	24.03
3465	NASDAQ	PPC	Tue, Oct 10, 2023	23.82	24.36	23.70	24.15
3464	NASDAQ	PPC	Mon, Oct 9, 2023	23.27	23.83	23.27	23.77
3463	NASDAQ	PPC	Fri, Oct 6, 2023	23.35	23.57	22.92	23.19
3462	NASDAQ	PPC	Thu, Oct 5, 2023	23.56	24.07	23.43	23.52
3461	NASDAQ	PPC	Wed, Oct 4, 2023	23.08	23.48	22.74	23.40
3460	NASDAQ	PPC	Tue, Oct 3, 2023	22.44	23.11	22.33	23.07
3459	NASDAQ	PPC	Mon, Oct 2, 2023	22.77	22.78	22.36	22.57
3458	NASDAQ	PPC	Fri, Sep 29, 2023	22.78	22.97	22.58	22.83
3457	NASDAQ	PPC	Thu, Sep 28, 2023	22.62	22.79	22.49	22.58
3456	NASDAQ	PPC	Wed, Sep 27, 2023	23.00	23.19	22.57	22.58
3455	NASDAQ	PPC	Tue, Sep 26, 2023	22.73	22.99	22.67	22.84
3454	NASDAQ	PPC	Mon, Sep 25, 2023	22.68	22.95	22.55	22.83
3453	NASDAQ	PPC	Fri, Sep 22, 2023	23.53	23.60	22.80	22.81
3452	NASDAQ	PPC	Thu, Sep 21, 2023	23.78	23.78	23.47	23.50
3451	NASDAQ	PPC	Wed, Sep 20, 2023	24.11	24.33	23.81	23.81
3450	NASDAQ	PPC	Tue, Sep 19, 2023	24.40	24.40	23.98	24.01
3449	NASDAQ	PPC	Mon, Sep 18, 2023	24.87	24.87	24.21	24.40
3448	NASDAQ	PPC	Fri, Sep 15, 2023	25.25	25.30	24.64	24.76
3447	NASDAQ	PPC	Thu, Sep 14, 2023	25.07	25.46	24.96	25.29
3446	NASDAQ	PPC	Wed, Sep 13, 2023	24.86	25.13	24.77	24.95
3445	NASDAQ	PPC	Tue, Sep 12, 2023	24.76	24.86	24.50	24.78
3444	NASDAQ	PPC	Mon, Sep 11, 2023	24.68	24.68	24.68	24.68
3443	NASDAQ	PPC	Fri, Sep 8, 2023	24.15	24.58	24.12	24.53
3442	NASDAQ	PPC	Thu, Sep 7, 2023	24.05	24.27	24.00	24.21
3441	NASDAQ	PPC	Wed, Sep 6, 2023	24.38	24.53	23.94	24.14
3440	NASDAQ	PPC	Tue, Sep 5, 2023	24.94	24.94	24.35	24.37
3439	NASDAQ	PPC	Fri, Sep 1, 2023	25.30	25.31	24.68	25.05
3438	NASDAQ	PPC	Thu, Aug 31, 2023	25.26	25.39	25.13	25.16
3437	NASDAQ	PPC	Wed, Aug 30, 2023	25.25	25.38	25.06	25.29
3436	NASDAQ	PPC	Tue, Aug 29, 2023	25.10	25.28	24.80	25.20
3435	NASDAQ	PPC	Mon, Aug 28, 2023	25.02	25.31	24.84	25.02
3434	NASDAQ	PPC	Fri, Aug 25, 2023	25.09	25.12	24.84	24.94
3433	NASDAQ	PPC	Thu, Aug 24, 2023	24.99	25.47	24.94	25.07
3432	NASDAQ	PPC	Wed, Aug 23, 2023	24.91	25.16	24.67	25.06
3431	NASDAQ	PPC	Tue, Aug 22, 2023	25.47	25.47	24.88	24.94
3430	NASDAQ	PPC	Mon, Aug 21, 2023	25.55	25.62	25.14	25.43
3429	NASDAQ	PPC	Fri, Aug 18, 2023	25.27	25.61	25.10	25.48
3428	NASDAQ	PPC	Thu, Aug 17, 2023	25.30	25.71	25.25	25.43
3427	NASDAQ	PPC	Wed, Aug 16, 2023	25.49	25.57	25.20	25.21
3426	NASDAQ	PPC	Tue, Aug 15, 2023	25.79	25.81	25.53	25.55
3425	NASDAQ	PPC	Mon, Aug 14, 2023	25.87	26.33	25.46	25.77
3424	NASDAQ	PPC	Fri, Aug 11, 2023	25.52	26.38	25.52	25.99
3423	NASDAQ	PPC	Thu, Aug 10, 2023	25.20	25.56	25.17	25.52
3422	NASDAQ	PPC	Wed, Aug 9, 2023	24.96	25.20	24.82	25.01
3421	NASDAQ	PPC	Tue, Aug 8, 2023	25.02	25.16	24.72	24.97
3420	NASDAQ	PPC	Mon, Aug 7, 2023	24.87	25.36	24.54	25.12
3419	NASDAQ	PPC	Fri, Aug 4, 2023	24.96	25.55	24.96	25.24
3418	NASDAQ	PPC	Thu, Aug 3, 2023	24.84	25.22	24.40	24.95
3417	NASDAQ	PPC	Wed, Aug 2, 2023	24.47	25.00	24.47	24.75
3416	NASDAQ	PPC	Tue, Aug 1, 2023	24.74	24.89	24.32	24.65
3415	NASDAQ	PPC	Mon, Jul 31, 2023	24.61	25.04	24.50	24.77
3414	NASDAQ	PPC	Fri, Jul 28, 2023	24.85	25.00	24.35	24.58
3413	NASDAQ	PPC	Thu, Jul 27, 2023	24.77	25.20	23.62	24.60
3412	NASDAQ	PPC	Wed, Jul 26, 2023	24.15	24.46	24.14	24.19
3411	NASDAQ	PPC	Tue, Jul 25, 2023	24.37	24.43	23.92	24.16
3410	NASDAQ	PPC	Mon, Jul 24, 2023	24.42	24.63	24.22	24.38
3409	NASDAQ	PPC	Fri, Jul 21, 2023	24.67	24.69	24.30	24.35
3408	NASDAQ	PPC	Thu, Jul 20, 2023	24.62	24.71	24.26	24.62
3407	NASDAQ	PPC	Wed, Jul 19, 2023	24.71	24.92	24.53	24.62
3406	NASDAQ	PPC	Tue, Jul 18, 2023	24.91	25.27	24.26	24.49
3405	NASDAQ	PPC	Mon, Jul 17, 2023	24.88	25.10	24.33	24.88
3404	NASDAQ	PPC	Fri, Jul 14, 2023	25.20	25.34	24.62	24.84
3403	NASDAQ	PPC	Thu, Jul 13, 2023	24.02	25.30	23.92	25.16
3402	NASDAQ	PPC	Wed, Jul 12, 2023	22.64	23.31	22.64	23.13
3401	NASDAQ	PPC	Tue, Jul 11, 2023	21.83	22.50	21.77	22.49
3400	NASDAQ	PPC	Mon, Jul 10, 2023	21.87	22.04	21.58	21.71
3399	NASDAQ	PPC	Fri, Jul 7, 2023	21.83	22.18	21.68	21.85
3398	NASDAQ	PPC	Thu, Jul 6, 2023	21.66	21.82	21.41	21.78
3397	NASDAQ	PPC	Wed, Jul 5, 2023	21.66	21.92	21.45	21.77
3396	NASDAQ	PPC	Mon, Jul 3, 2023	21.55	21.77	21.36	21.66
3395	NASDAQ	PPC	Fri, Jun 30, 2023	21.04	21.71	20.90	21.49
3394	NASDAQ	PPC	Thu, Jun 29, 2023	21.06	21.40	20.89	20.91
3393	NASDAQ	PPC	Wed, Jun 28, 2023	20.38	21.17	19.96	21.06
3392	NASDAQ	PPC	Tue, Jun 27, 2023	20.94	21.04	20.27	20.38
3391	NASDAQ	PPC	Mon, Jun 26, 2023	20.82	20.96	20.59	20.86
3390	NASDAQ	PPC	Fri, Jun 23, 2023	21.29	21.45	20.77	20.85
3389	NASDAQ	PPC	Thu, Jun 22, 2023	21.44	21.44	21.00	21.39
3388	NASDAQ	PPC	Wed, Jun 21, 2023	21.41	21.59	21.36	21.37
3387	NASDAQ	PPC	Tue, Jun 20, 2023	21.62	21.69	21.32	21.50
3386	NASDAQ	PPC	Fri, Jun 16, 2023	22.20	22.21	21.57	21.66
3385	NASDAQ	PPC	Thu, Jun 15, 2023	22.42	22.44	22.03	22.08
3384	NASDAQ	PPC	Wed, Jun 14, 2023	23.02	23.02	22.34	22.41
3383	NASDAQ	PPC	Tue, Jun 13, 2023	23.09	23.44	22.87	22.90
3382	NASDAQ	PPC	Mon, Jun 12, 2023	22.60	23.17	22.50	23.06
3381	NASDAQ	PPC	Fri, Jun 9, 2023	22.87	22.87	22.42	22.57
3380	NASDAQ	PPC	Thu, Jun 8, 2023	23.08	23.22	22.70	22.88
3379	NASDAQ	PPC	Wed, Jun 7, 2023	22.84	23.44	22.74	23.12
3378	NASDAQ	PPC	Tue, Jun 6, 2023	22.54	22.99	22.54	22.84
3377	NASDAQ	PPC	Mon, Jun 5, 2023	22.61	22.96	22.53	22.57
3376	NASDAQ	PPC	Fri, Jun 2, 2023	22.27	23.00	22.27	22.72
3375	NASDAQ	PPC	Thu, Jun 1, 2023	22.24	22.31	21.88	22.02
3374	NASDAQ	PPC	Wed, May 31, 2023	22.54	22.70	22.13	22.20
3373	NASDAQ	PPC	Tue, May 30, 2023	22.58	22.71	22.40	22.54
3372	NASDAQ	PPC	Fri, May 26, 2023	23.16	23.18	22.15	22.66
3371	NASDAQ	PPC	Thu, May 25, 2023	23.75	23.78	23.04	23.21
3370	NASDAQ	PPC	Wed, May 24, 2023	23.66	23.80	23.47	23.79
3369	NASDAQ	PPC	Tue, May 23, 2023	23.39	23.79	23.35	23.67
3368	NASDAQ	PPC	Mon, May 22, 2023	23.73	23.87	23.26	23.42
3367	NASDAQ	PPC	Fri, May 19, 2023	23.71	23.89	23.56	23.75
3366	NASDAQ	PPC	Thu, May 18, 2023	23.26	23.83	23.16	23.61
3365	NASDAQ	PPC	Wed, May 17, 2023	22.62	23.40	22.58	23.37
3364	NASDAQ	PPC	Tue, May 16, 2023	22.71	22.77	22.41	22.62
3363	NASDAQ	PPC	Mon, May 15, 2023	22.76	22.86	22.47	22.83
3362	NASDAQ	PPC	Fri, May 12, 2023	22.63	22.90	22.51	22.64
3361	NASDAQ	PPC	Thu, May 11, 2023	22.27	22.64	22.08	22.60
3360	NASDAQ	PPC	Wed, May 10, 2023	22.52	22.55	22.19	22.41
3359	NASDAQ	PPC	Tue, May 9, 2023	22.58	22.58	22.15	22.41
3358	NASDAQ	PPC	Mon, May 8, 2023	22.39	22.68	22.32	22.68
3357	NASDAQ	PPC	Fri, May 5, 2023	22.15	22.94	21.91	22.75
3356	NASDAQ	PPC	Thu, May 4, 2023	21.74	22.03	21.50	22.00
3355	NASDAQ	PPC	Wed, May 3, 2023	21.92	22.33	21.65	21.81
3354	NASDAQ	PPC	Tue, May 2, 2023	22.20	22.20	21.46	21.77
3353	NASDAQ	PPC	Mon, May 1, 2023	22.69	23.00	22.21	22.29
3352	NASDAQ	PPC	Fri, Apr 28, 2023	22.49	23.19	22.20	22.81
3351	NASDAQ	PPC	Thu, Apr 27, 2023	21.18	22.15	20.59	22.07
3350	NASDAQ	PPC	Wed, Apr 26, 2023	21.84	21.91	21.27	21.51
3349	NASDAQ	PPC	Tue, Apr 25, 2023	22.08	22.08	21.68	21.82
3348	NASDAQ	PPC	Mon, Apr 24, 2023	22.50	22.51	22.15	22.29
3347	NASDAQ	PPC	Fri, Apr 21, 2023	22.73	22.73	22.29	22.31
3346	NASDAQ	PPC	Thu, Apr 20, 2023	22.72	22.78	22.36	22.59
3345	NASDAQ	PPC	Wed, Apr 19, 2023	22.96	22.98	22.72	22.86
3344	NASDAQ	PPC	Tue, Apr 18, 2023	23.31	23.34	22.95	22.96
3343	NASDAQ	PPC	Mon, Apr 17, 2023	23.38	23.38	23.00	23.23
3342	NASDAQ	PPC	Fri, Apr 14, 2023	23.45	23.72	23.21	23.37
3341	NASDAQ	PPC	Thu, Apr 13, 2023	23.43	23.58	23.23	23.46
3340	NASDAQ	PPC	Wed, Apr 12, 2023	23.54	23.63	23.21	23.40
3339	NASDAQ	PPC	Tue, Apr 11, 2023	23.33	23.58	23.10	23.42
3338	NASDAQ	PPC	Mon, Apr 10, 2023	22.83	23.26	22.78	23.16
3337	NASDAQ	PPC	Thu, Apr 6, 2023	22.70	22.92	22.60	22.89
3336	NASDAQ	PPC	Wed, Apr 5, 2023	22.92	22.96	22.60	22.65
3335	NASDAQ	PPC	Tue, Apr 4, 2023	23.58	23.72	22.75	22.96
3334	NASDAQ	PPC	Mon, Apr 3, 2023	23.14	23.61	22.96	23.59
3333	NASDAQ	PPC	Fri, Mar 31, 2023	22.81	23.19	22.77	23.18
3332	NASDAQ	PPC	Thu, Mar 30, 2023	22.50	22.74	22.43	22.69
3331	NASDAQ	PPC	Wed, Mar 29, 2023	22.30	22.73	22.21	22.47
3330	NASDAQ	PPC	Tue, Mar 28, 2023	22.16	22.31	22.03	22.11
3329	NASDAQ	PPC	Mon, Mar 27, 2023	22.12	22.49	22.10	22.24
3328	NASDAQ	PPC	Fri, Mar 24, 2023	21.26	22.24	21.11	21.99
3327	NASDAQ	PPC	Thu, Mar 23, 2023	22.10	22.13	21.27	21.34
3326	NASDAQ	PPC	Wed, Mar 22, 2023	22.65	22.72	22.02	22.03
3325	NASDAQ	PPC	Tue, Mar 21, 2023	23.26	23.28	22.58	22.69
3324	NASDAQ	PPC	Mon, Mar 20, 2023	23.25	23.53	22.89	23.06
3323	NASDAQ	PPC	Fri, Mar 17, 2023	23.48	23.54	23.02	23.14
3322	NASDAQ	PPC	Thu, Mar 16, 2023	23.65	24.22	23.49	23.65
3321	NASDAQ	PPC	Wed, Mar 15, 2023	23.98	24.02	23.45	23.74
3320	NASDAQ	PPC	Tue, Mar 14, 2023	23.94	24.37	23.85	24.29
3319	NASDAQ	PPC	Mon, Mar 13, 2023	23.78	24.01	23.38	23.60
3318	NASDAQ	PPC	Fri, Mar 10, 2023	23.60	23.99	23.40	23.78
3317	NASDAQ	PPC	Thu, Mar 9, 2023	23.94	24.41	23.68	23.70
3316	NASDAQ	PPC	Wed, Mar 8, 2023	23.63	23.92	23.50	23.89
3315	NASDAQ	PPC	Tue, Mar 7, 2023	23.89	24.01	23.37	23.67
3314	NASDAQ	PPC	Mon, Mar 6, 2023	24.14	24.32	23.77	23.85
3313	NASDAQ	PPC	Fri, Mar 3, 2023	24.39	24.39	24.05	24.21
3312	NASDAQ	PPC	Thu, Mar 2, 2023	23.65	24.33	23.54	24.33
3311	NASDAQ	PPC	Wed, Mar 1, 2023	23.40	24.00	23.33	23.72
3310	NASDAQ	PPC	Tue, Feb 28, 2023	24.21	24.82	23.37	23.39
3309	NASDAQ	PPC	Mon, Feb 27, 2023	24.77	24.95	24.17	24.23
3308	NASDAQ	PPC	Fri, Feb 24, 2023	24.54	24.97	24.47	24.72
3307	NASDAQ	PPC	Thu, Feb 23, 2023	24.69	25.30	24.57	24.79
3306	NASDAQ	PPC	Wed, Feb 22, 2023	24.57	24.94	24.36	24.62
3305	NASDAQ	PPC	Tue, Feb 21, 2023	24.72	24.95	24.52	24.72
3304	NASDAQ	PPC	Fri, Feb 17, 2023	24.40	25.11	24.40	24.89
3303	NASDAQ	PPC	Thu, Feb 16, 2023	24.37	24.56	24.05	24.44
3302	NASDAQ	PPC	Wed, Feb 15, 2023	24.00	24.61	24.00	24.52
3301	NASDAQ	PPC	Tue, Feb 14, 2023	24.48	24.65	24.09	24.10
3300	NASDAQ	PPC	Mon, Feb 13, 2023	24.34	24.97	24.10	24.55
3299	NASDAQ	PPC	Fri, Feb 10, 2023	25.11	26.05	24.34	24.36
3298	NASDAQ	PPC	Thu, Feb 9, 2023	23.02	25.63	22.80	25.21
3297	NASDAQ	PPC	Wed, Feb 8, 2023	23.47	23.63	23.17	23.51
3296	NASDAQ	PPC	Tue, Feb 7, 2023	23.87	23.87	23.32	23.61
3295	NASDAQ	PPC	Mon, Feb 6, 2023	23.25	23.91	23.25	23.90
3294	NASDAQ	PPC	Fri, Feb 3, 2023	24.86	24.94	24.10	24.12
3293	NASDAQ	PPC	Thu, Feb 2, 2023	24.40	24.91	24.26	24.84
3292	NASDAQ	PPC	Wed, Feb 1, 2023	24.32	24.65	24.03	24.46
3291	NASDAQ	PPC	Tue, Jan 31, 2023	23.90	24.31	23.83	24.28
3290	NASDAQ	PPC	Mon, Jan 30, 2023	24.74	24.74	23.76	23.79
3289	NASDAQ	PPC	Fri, Jan 27, 2023	25.05	25.05	24.21	24.87
3288	NASDAQ	PPC	Thu, Jan 26, 2023	25.56	25.57	25.09	25.18
3287	NASDAQ	PPC	Wed, Jan 25, 2023	26.18	26.37	25.55	25.56
3286	NASDAQ	PPC	Tue, Jan 24, 2023	26.17	26.28	25.96	25.98
3285	NASDAQ	PPC	Mon, Jan 23, 2023	26.10	26.49	26.07	26.17
3284	NASDAQ	PPC	Fri, Jan 20, 2023	25.83	26.05	25.61	26.01
3283	NASDAQ	PPC	Thu, Jan 19, 2023	25.30	25.77	24.94	25.73
3282	NASDAQ	PPC	Wed, Jan 18, 2023	26.24	26.52	25.30	25.33
3281	NASDAQ	PPC	Tue, Jan 17, 2023	25.80	26.40	25.80	26.27
3280	NASDAQ	PPC	Fri, Jan 13, 2023	25.44	25.87	25.42	25.82
3279	NASDAQ	PPC	Thu, Jan 12, 2023	25.34	25.73	25.19	25.45
3278	NASDAQ	PPC	Wed, Jan 11, 2023	25.25	25.39	24.99	25.19
3277	NASDAQ	PPC	Tue, Jan 10, 2023	25.46	25.60	25.22	25.24
3276	NASDAQ	PPC	Mon, Jan 9, 2023	25.54	25.78	25.27	25.45
3275	NASDAQ	PPC	Fri, Jan 6, 2023	25.16	25.75	24.95	25.56
3274	NASDAQ	PPC	Thu, Jan 5, 2023	23.98	25.16	23.96	24.89
3273	NASDAQ	PPC	Wed, Jan 4, 2023	23.97	24.43	23.84	24.06
3272	NASDAQ	PPC	Tue, Jan 3, 2023	23.73	24.00	23.45	23.80
3271	NASDAQ	PPC	Fri, Dec 30, 2022	23.63	23.77	23.35	23.73
3270	NASDAQ	PPC	Thu, Dec 29, 2022	23.72	24.06	23.67	23.72
3269	NASDAQ	PPC	Wed, Dec 28, 2022	24.08	24.21	23.64	23.64
3268	NASDAQ	PPC	Tue, Dec 27, 2022	23.85	24.13	23.63	24.07
3267	NASDAQ	PPC	Fri, Dec 23, 2022	23.47	23.96	23.47	23.80
3266	NASDAQ	PPC	Thu, Dec 22, 2022	23.42	23.53	23.10	23.44
3265	NASDAQ	PPC	Wed, Dec 21, 2022	23.25	23.64	22.97	23.43
3264	NASDAQ	PPC	Tue, Dec 20, 2022	22.79	23.48	22.66	23.13
3263	NASDAQ	PPC	Mon, Dec 19, 2022	23.37	23.37	22.53	22.80
3262	NASDAQ	PPC	Fri, Dec 16, 2022	23.08	23.50	22.57	23.43
3261	NASDAQ	PPC	Thu, Dec 15, 2022	23.92	23.96	23.32	23.38
3260	NASDAQ	PPC	Wed, Dec 14, 2022	23.85	24.28	23.69	24.09
3259	NASDAQ	PPC	Tue, Dec 13, 2022	24.74	24.75	23.69	23.78
3258	NASDAQ	PPC	Mon, Dec 12, 2022	24.52	24.52	24.21	24.31
3257	NASDAQ	PPC	Fri, Dec 9, 2022	24.79	25.15	24.49	24.53
3256	NASDAQ	PPC	Thu, Dec 8, 2022	25.27	25.44	24.86	24.94
3255	NASDAQ	PPC	Wed, Dec 7, 2022	24.93	25.33	24.79	25.20
3254	NASDAQ	PPC	Tue, Dec 6, 2022	25.20	25.35	24.89	24.96
3253	NASDAQ	PPC	Mon, Dec 5, 2022	25.82	25.82	25.12	25.21
3252	NASDAQ	PPC	Fri, Dec 2, 2022	25.33	26.14	25.33	26.07
3251	NASDAQ	PPC	Thu, Dec 1, 2022	26.29	26.40	25.47	25.49
3250	NASDAQ	PPC	Wed, Nov 30, 2022	26.20	26.20	25.62	26.16
3249	NASDAQ	PPC	Tue, Nov 29, 2022	26.30	26.52	26.04	26.22
3248	NASDAQ	PPC	Mon, Nov 28, 2022	25.95	26.40	25.81	26.26
3247	NASDAQ	PPC	Fri, Nov 25, 2022	26.25	26.40	25.98	26.08
3246	NASDAQ	PPC	Wed, Nov 23, 2022	26.01	26.24	25.67	26.21
3245	NASDAQ	PPC	Tue, Nov 22, 2022	26.20	26.57	25.93	26.08
3244	NASDAQ	PPC	Mon, Nov 21, 2022	25.31	25.98	25.19	25.98
3243	NASDAQ	PPC	Fri, Nov 18, 2022	25.25	25.42	25.03	25.33
3242	NASDAQ	PPC	Thu, Nov 17, 2022	24.27	25.20	24.27	25.06
3241	NASDAQ	PPC	Wed, Nov 16, 2022	24.79	24.91	24.51	24.78
3240	NASDAQ	PPC	Tue, Nov 15, 2022	25.02	25.21	24.62	24.84
3239	NASDAQ	PPC	Mon, Nov 14, 2022	25.49	25.57	24.90	24.92
3238	NASDAQ	PPC	Fri, Nov 11, 2022	25.20	25.55	24.97	25.35
3237	NASDAQ	PPC	Thu, Nov 10, 2022	24.98	25.43	24.78	25.08
3236	NASDAQ	PPC	Wed, Nov 9, 2022	25.15	25.26	24.16	24.24
3235	NASDAQ	PPC	Tue, Nov 8, 2022	25.31	25.73	25.03	25.34
3234	NASDAQ	PPC	Mon, Nov 7, 2022	24.80	25.86	24.55	25.31
3233	NASDAQ	PPC	Fri, Nov 4, 2022	24.04	24.72	23.69	24.70
3232	NASDAQ	PPC	Thu, Nov 3, 2022	24.10	24.15	23.52	23.78
3231	NASDAQ	PPC	Wed, Nov 2, 2022	23.28	24.44	23.28	24.33
3230	NASDAQ	PPC	Tue, Nov 1, 2022	23.33	23.49	22.97	23.42
3229	NASDAQ	PPC	Mon, Oct 31, 2022	23.64	23.73	23.03	23.05
3228	NASDAQ	PPC	Fri, Oct 28, 2022	23.24	23.81	23.13	23.69
3227	NASDAQ	PPC	Thu, Oct 27, 2022	24.00	24.25	22.91	23.26
3226	NASDAQ	PPC	Wed, Oct 26, 2022	22.65	23.12	22.40	22.60
3225	NASDAQ	PPC	Tue, Oct 25, 2022	21.88	22.60	21.72	22.45
3224	NASDAQ	PPC	Mon, Oct 24, 2022	22.04	22.10	21.61	21.90
3223	NASDAQ	PPC	Fri, Oct 21, 2022	21.56	21.96	21.45	21.82
3222	NASDAQ	PPC	Thu, Oct 20, 2022	21.82	22.17	21.31	21.57
3221	NASDAQ	PPC	Wed, Oct 19, 2022	21.86	21.96	21.26	21.73
3220	NASDAQ	PPC	Tue, Oct 18, 2022	22.16	22.39	21.57	22.03
3219	NASDAQ	PPC	Mon, Oct 17, 2022	21.75	22.23	21.71	22.06
3218	NASDAQ	PPC	Fri, Oct 14, 2022	21.65	21.77	21.16	21.40
3217	NASDAQ	PPC	Thu, Oct 13, 2022	21.02	21.77	20.85	21.61
3216	NASDAQ	PPC	Wed, Oct 12, 2022	21.55	21.60	21.23	21.34
3215	NASDAQ	PPC	Tue, Oct 11, 2022	21.25	21.70	21.10	21.43
3214	NASDAQ	PPC	Mon, Oct 10, 2022	21.78	22.00	21.16	21.41
3213	NASDAQ	PPC	Fri, Oct 7, 2022	21.94	21.94	21.14	21.61
3212	NASDAQ	PPC	Thu, Oct 6, 2022	22.69	22.69	22.08	22.15
3211	NASDAQ	PPC	Wed, Oct 5, 2022	23.28	23.43	22.61	22.68
3210	NASDAQ	PPC	Tue, Oct 4, 2022	23.56	23.84	23.40	23.64
3209	NASDAQ	PPC	Mon, Oct 3, 2022	23.57	23.57	23.16	23.20
3208	NASDAQ	PPC	Fri, Sep 30, 2022	23.27	23.75	22.98	23.02
3207	NASDAQ	PPC	Thu, Sep 29, 2022	23.54	23.54	22.75	23.23
3206	NASDAQ	PPC	Wed, Sep 28, 2022	23.41	23.74	23.21	23.62
3205	NASDAQ	PPC	Tue, Sep 27, 2022	23.43	24.35	23.17	23.39
3204	NASDAQ	PPC	Mon, Sep 26, 2022	24.00	24.09	23.02	23.18
3203	NASDAQ	PPC	Fri, Sep 23, 2022	24.54	24.54	23.61	24.06
3202	NASDAQ	PPC	Thu, Sep 22, 2022	24.80	25.05	24.61	24.93
3201	NASDAQ	PPC	Wed, Sep 21, 2022	25.29	25.50	24.86	24.87
3200	NASDAQ	PPC	Tue, Sep 20, 2022	25.42	25.59	25.06	25.20
3199	NASDAQ	PPC	Mon, Sep 19, 2022	25.37	25.87	25.26	25.60
3198	NASDAQ	PPC	Fri, Sep 16, 2022	25.46	25.72	25.27	25.40
3197	NASDAQ	PPC	Thu, Sep 15, 2022	26.12	26.17	25.55	25.65
3196	NASDAQ	PPC	Wed, Sep 14, 2022	26.64	26.75	25.87	26.09
3195	NASDAQ	PPC	Tue, Sep 13, 2022	27.45	27.57	26.52	26.64
3194	NASDAQ	PPC	Mon, Sep 12, 2022	27.62	28.44	27.62	28.05
3193	NASDAQ	PPC	Fri, Sep 9, 2022	27.43	27.89	27.36	27.57
3192	NASDAQ	PPC	Thu, Sep 8, 2022	27.56	27.70	27.01	27.23
3191	NASDAQ	PPC	Wed, Sep 7, 2022	27.01	27.86	26.70	27.76
3190	NASDAQ	PPC	Tue, Sep 6, 2022	27.94	27.96	26.95	27.06
3189	NASDAQ	PPC	Fri, Sep 2, 2022	28.26	28.57	27.87	27.96
3188	NASDAQ	PPC	Thu, Sep 1, 2022	28.16	28.18	27.46	28.12
3187	NASDAQ	PPC	Wed, Aug 31, 2022	28.97	29.12	28.42	28.47
3186	NASDAQ	PPC	Tue, Aug 30, 2022	29.11	29.23	28.90	29.00
3185	NASDAQ	PPC	Mon, Aug 29, 2022	29.00	29.37	28.75	29.06
3184	NASDAQ	PPC	Fri, Aug 26, 2022	29.90	30.13	29.12	29.17
3183	NASDAQ	PPC	Thu, Aug 25, 2022	29.53	30.01	29.52	29.94
3182	NASDAQ	PPC	Wed, Aug 24, 2022	29.46	29.89	29.40	29.58
3181	NASDAQ	PPC	Tue, Aug 23, 2022	29.53	29.81	29.40	29.56
3180	NASDAQ	PPC	Mon, Aug 22, 2022	30.30	30.30	29.31	29.60
3179	NASDAQ	PPC	Fri, Aug 19, 2022	30.17	30.54	30.10	30.49
3178	NASDAQ	PPC	Thu, Aug 18, 2022	30.18	30.38	30.00	30.38
3177	NASDAQ	PPC	Wed, Aug 17, 2022	30.43	30.43	29.35	30.06
3176	NASDAQ	PPC	Tue, Aug 16, 2022	30.13	31.21	30.02	30.56
3175	NASDAQ	PPC	Mon, Aug 15, 2022	29.91	30.29	29.78	30.25
3174	NASDAQ	PPC	Fri, Aug 12, 2022	30.21	30.49	29.99	30.06
3173	NASDAQ	PPC	Thu, Aug 11, 2022	29.93	30.30	29.93	30.10
3172	NASDAQ	PPC	Wed, Aug 10, 2022	30.22	30.34	29.91	29.93
3171	NASDAQ	PPC	Tue, Aug 9, 2022	30.41	30.51	30.04	30.17
3170	NASDAQ	PPC	Mon, Aug 8, 2022	30.00	30.34	29.94	30.32
3169	NASDAQ	PPC	Fri, Aug 5, 2022	29.81	30.27	29.76	30.13
3168	NASDAQ	PPC	Thu, Aug 4, 2022	30.30	30.63	29.94	29.99
3167	NASDAQ	PPC	Wed, Aug 3, 2022	31.04	31.16	30.44	30.87
3166	NASDAQ	PPC	Tue, Aug 2, 2022	31.19	31.31	30.52	31.03
3165	NASDAQ	PPC	Mon, Aug 1, 2022	31.32	31.38	30.24	30.69
3164	NASDAQ	PPC	Fri, Jul 29, 2022	32.58	32.58	30.84	31.37
3163	NASDAQ	PPC	Thu, Jul 28, 2022	33.00	33.96	31.43	32.48
3162	NASDAQ	PPC	Wed, Jul 27, 2022	32.92	32.96	32.22	32.74
3161	NASDAQ	PPC	Tue, Jul 26, 2022	32.29	32.95	32.18	32.90
3160	NASDAQ	PPC	Mon, Jul 25, 2022	31.87	32.50	31.64	32.37
3159	NASDAQ	PPC	Fri, Jul 22, 2022	31.65	32.28	31.55	31.68
3158	NASDAQ	PPC	Thu, Jul 21, 2022	31.04	31.93	30.92	31.78
3157	NASDAQ	PPC	Wed, Jul 20, 2022	30.80	31.24	30.65	31.17
3156	NASDAQ	PPC	Tue, Jul 19, 2022	30.73	31.14	30.62	30.86
3155	NASDAQ	PPC	Mon, Jul 18, 2022	30.64	30.90	29.92	30.13
3154	NASDAQ	PPC	Fri, Jul 15, 2022	30.33	30.75	30.05	30.33
3153	NASDAQ	PPC	Thu, Jul 14, 2022	30.10	30.35	29.83	30.32
3152	NASDAQ	PPC	Wed, Jul 13, 2022	29.83	30.29	29.55	30.22
3151	NASDAQ	PPC	Tue, Jul 12, 2022	29.55	30.42	29.52	30.14
3150	NASDAQ	PPC	Mon, Jul 11, 2022	29.73	30.17	29.46	29.56
3149	NASDAQ	PPC	Fri, Jul 8, 2022	30.49	30.49	29.86	30.01
3148	NASDAQ	PPC	Thu, Jul 7, 2022	30.19	30.89	30.19	30.71
3147	NASDAQ	PPC	Wed, Jul 6, 2022	31.04	31.21	30.04	30.26
3146	NASDAQ	PPC	Tue, Jul 5, 2022	31.20	31.22	30.36	31.21
3145	NASDAQ	PPC	Fri, Jul 1, 2022	31.24	31.70	30.98	31.47
3144	NASDAQ	PPC	Thu, Jun 30, 2022	31.27	31.38	30.88	31.23
3143	NASDAQ	PPC	Wed, Jun 29, 2022	31.48	31.81	31.17	31.74
3142	NASDAQ	PPC	Tue, Jun 28, 2022	32.19	32.80	31.34	31.38
3141	NASDAQ	PPC	Mon, Jun 27, 2022	31.38	32.68	31.35	32.14
3140	NASDAQ	PPC	Fri, Jun 24, 2022	30.57	31.28	30.51	31.07
3139	NASDAQ	PPC	Thu, Jun 23, 2022	29.93	30.53	29.93	30.41
3138	NASDAQ	PPC	Wed, Jun 22, 2022	29.61	30.15	29.38	29.86
3137	NASDAQ	PPC	Tue, Jun 21, 2022	30.00	30.17	29.80	30.05
3136	NASDAQ	PPC	Fri, Jun 17, 2022	29.37	29.88	29.30	29.34
3135	NASDAQ	PPC	Thu, Jun 16, 2022	29.70	29.84	29.07	29.35
3134	NASDAQ	PPC	Wed, Jun 15, 2022	29.77	30.66	29.77	30.23
3133	NASDAQ	PPC	Tue, Jun 14, 2022	30.02	30.14	29.30	29.51
3132	NASDAQ	PPC	Mon, Jun 13, 2022	29.86	30.26	29.50	29.82
3131	NASDAQ	PPC	Fri, Jun 10, 2022	30.58	30.79	30.26	30.41
3130	NASDAQ	PPC	Thu, Jun 9, 2022	31.60	31.60	30.94	31.02
3129	NASDAQ	PPC	Wed, Jun 8, 2022	32.24	32.24	31.53	31.68
3128	NASDAQ	PPC	Tue, Jun 7, 2022	32.07	32.22	31.51	32.19
3127	NASDAQ	PPC	Mon, Jun 6, 2022	34.55	34.55	32.03	32.19
3126	NASDAQ	PPC	Fri, Jun 3, 2022	34.49	34.66	34.02	34.26
3125	NASDAQ	PPC	Thu, Jun 2, 2022	33.19	34.59	32.82	34.39
3124	NASDAQ	PPC	Wed, Jun 1, 2022	33.41	33.55	32.63	32.99
3123	NASDAQ	PPC	Tue, May 31, 2022	33.84	33.84	32.80	33.32
3122	NASDAQ	PPC	Fri, May 27, 2022	33.00	33.81	32.90	33.59
3121	NASDAQ	PPC	Thu, May 26, 2022	32.21	33.32	32.21	32.84
3120	NASDAQ	PPC	Wed, May 25, 2022	31.15	32.26	31.08	32.21
3119	NASDAQ	PPC	Tue, May 24, 2022	30.66	31.22	30.46	31.22
3118	NASDAQ	PPC	Mon, May 23, 2022	29.54	31.21	29.54	30.85
3117	NASDAQ	PPC	Fri, May 20, 2022	29.44	29.68	28.75	29.42
3116	NASDAQ	PPC	Thu, May 19, 2022	29.17	29.78	28.73	29.32
3115	NASDAQ	PPC	Wed, May 18, 2022	30.43	30.48	29.09	29.48
3114	NASDAQ	PPC	Tue, May 17, 2022	30.27	30.56	30.01	30.46
3113	NASDAQ	PPC	Mon, May 16, 2022	28.92	30.14	28.62	29.98
3112	NASDAQ	PPC	Fri, May 13, 2022	28.43	29.63	28.38	28.98
3111	NASDAQ	PPC	Thu, May 12, 2022	28.07	28.35	27.71	28.28
3110	NASDAQ	PPC	Wed, May 11, 2022	28.60	28.80	27.94	28.09
3109	NASDAQ	PPC	Tue, May 10, 2022	28.40	28.80	28.07	28.48
3108	NASDAQ	PPC	Mon, May 9, 2022	28.84	28.98	27.71	28.39
3107	NASDAQ	PPC	Fri, May 6, 2022	28.17	29.21	28.13	29.17
3106	NASDAQ	PPC	Thu, May 5, 2022	29.12	29.29	28.14	28.40
3105	NASDAQ	PPC	Wed, May 4, 2022	28.70	29.32	28.61	29.29
3104	NASDAQ	PPC	Tue, May 3, 2022	29.45	29.46	28.56	28.70
3103	NASDAQ	PPC	Mon, May 2, 2022	28.60	29.30	28.25	29.26
3102	NASDAQ	PPC	Fri, Apr 29, 2022	29.50	29.50	28.33	28.35
3101	NASDAQ	PPC	Thu, Apr 28, 2022	27.78	29.33	27.55	29.28
3100	NASDAQ	PPC	Wed, Apr 27, 2022	26.49	27.08	26.48	26.73
3099	NASDAQ	PPC	Tue, Apr 26, 2022	27.23	27.48	26.34	26.48
3098	NASDAQ	PPC	Mon, Apr 25, 2022	27.24	27.48	26.58	27.32
3097	NASDAQ	PPC	Fri, Apr 22, 2022	27.63	28.00	27.28	27.36
3096	NASDAQ	PPC	Thu, Apr 21, 2022	28.00	28.16	27.60	27.71
3095	NASDAQ	PPC	Wed, Apr 20, 2022	28.36	28.69	27.81	27.83
3094	NASDAQ	PPC	Tue, Apr 19, 2022	27.54	28.36	27.43	28.33
3093	NASDAQ	PPC	Mon, Apr 18, 2022	27.42	27.73	27.03	27.42
3092	NASDAQ	PPC	Thu, Apr 14, 2022	26.85	27.41	26.70	27.38
3091	NASDAQ	PPC	Wed, Apr 13, 2022	26.24	26.75	26.21	26.62
3090	NASDAQ	PPC	Tue, Apr 12, 2022	26.61	26.93	26.24	26.27
3089	NASDAQ	PPC	Mon, Apr 11, 2022	26.44	26.99	26.38	26.46
3088	NASDAQ	PPC	Fri, Apr 8, 2022	26.31	26.75	26.31	26.38
3087	NASDAQ	PPC	Thu, Apr 7, 2022	26.05	26.36	26.02	26.19
3086	NASDAQ	PPC	Wed, Apr 6, 2022	25.42	26.52	25.42	26.03
3085	NASDAQ	PPC	Tue, Apr 5, 2022	25.48	25.71	25.18	25.36
3084	NASDAQ	PPC	Mon, Apr 4, 2022	25.28	25.54	25.15	25.52
3083	NASDAQ	PPC	Fri, Apr 1, 2022	25.33	25.65	25.15	25.35
3082	NASDAQ	PPC	Thu, Mar 31, 2022	24.69	25.53	24.69	25.10
3081	NASDAQ	PPC	Wed, Mar 30, 2022	24.02	24.79	24.02	24.72
3080	NASDAQ	PPC	Tue, Mar 29, 2022	23.73	24.67	23.73	24.55
3079	NASDAQ	PPC	Mon, Mar 28, 2022	24.16	24.21	23.23	23.58
3078	NASDAQ	PPC	Fri, Mar 25, 2022	23.53	24.05	23.23	23.89
3077	NASDAQ	PPC	Thu, Mar 24, 2022	23.55	23.84	23.26	23.60
3076	NASDAQ	PPC	Wed, Mar 23, 2022	23.35	23.59	23.13	23.19
3075	NASDAQ	PPC	Tue, Mar 22, 2022	23.46	23.86	23.26	23.46
3074	NASDAQ	PPC	Mon, Mar 21, 2022	23.78	24.01	23.16	23.31
3073	NASDAQ	PPC	Fri, Mar 18, 2022	23.32	23.61	23.11	23.54
3072	NASDAQ	PPC	Thu, Mar 17, 2022	23.20	23.81	23.06	23.39
3071	NASDAQ	PPC	Wed, Mar 16, 2022	22.86	23.73	22.85	23.30
3070	NASDAQ	PPC	Tue, Mar 15, 2022	22.82	23.20	22.75	22.85
3069	NASDAQ	PPC	Mon, Mar 14, 2022	23.46	23.77	22.80	22.96
3068	NASDAQ	PPC	Fri, Mar 11, 2022	22.93	23.41	22.81	23.08
3067	NASDAQ	PPC	Thu, Mar 10, 2022	23.25	23.72	22.46	22.94
3066	NASDAQ	PPC	Wed, Mar 9, 2022	22.74	23.25	22.41	22.96
3065	NASDAQ	PPC	Tue, Mar 8, 2022	21.06	21.79	20.23	21.54
3064	NASDAQ	PPC	Mon, Mar 7, 2022	22.54	22.81	20.91	21.07
3063	NASDAQ	PPC	Fri, Mar 4, 2022	23.94	24.05	22.54	22.61
3062	NASDAQ	PPC	Thu, Mar 3, 2022	24.50	24.88	24.10	24.26
3061	NASDAQ	PPC	Wed, Mar 2, 2022	24.18	24.69	24.06	24.47
3060	NASDAQ	PPC	Tue, Mar 1, 2022	23.66	24.20	22.96	24.02
3059	NASDAQ	PPC	Mon, Feb 28, 2022	24.00	24.43	23.34	23.58
3058	NASDAQ	PPC	Fri, Feb 25, 2022	24.35	24.73	24.01	24.55
3057	NASDAQ	PPC	Thu, Feb 24, 2022	23.82	24.48	23.48	24.41
3056	NASDAQ	PPC	Wed, Feb 23, 2022	24.18	24.49	23.87	24.31
3055	NASDAQ	PPC	Tue, Feb 22, 2022	23.92	24.23	23.53	24.06
3054	NASDAQ	PPC	Fri, Feb 18, 2022	24.40	25.05	23.31	24.03
3053	NASDAQ	PPC	Thu, Feb 17, 2022	28.03	28.10	27.78	27.83
3052	NASDAQ	PPC	Wed, Feb 16, 2022	28.20	28.37	28.03	28.06
3051	NASDAQ	PPC	Tue, Feb 15, 2022	28.19	28.43	28.14	28.21
3050	NASDAQ	PPC	Mon, Feb 14, 2022	28.66	28.66	27.94	28.20
3049	NASDAQ	PPC	Fri, Feb 11, 2022	28.07	28.59	28.03	28.33
3048	NASDAQ	PPC	Thu, Feb 10, 2022	28.64	29.18	27.92	28.08
3047	NASDAQ	PPC	Wed, Feb 9, 2022	29.00	29.17	28.78	28.95
3046	NASDAQ	PPC	Tue, Feb 8, 2022	28.76	29.01	28.36	28.95
3045	NASDAQ	PPC	Mon, Feb 7, 2022	28.25	28.62	27.70	28.62
3044	NASDAQ	PPC	Fri, Feb 4, 2022	27.94	28.10	27.40	27.77
3043	NASDAQ	PPC	Thu, Feb 3, 2022	28.45	28.52	28.06	28.12
3042	NASDAQ	PPC	Wed, Feb 2, 2022	28.55	28.75	28.33	28.48
3041	NASDAQ	PPC	Tue, Feb 1, 2022	27.95	28.53	27.74	28.46
3040	NASDAQ	PPC	Mon, Jan 31, 2022	27.45	28.02	27.28	27.97
3039	NASDAQ	PPC	Fri, Jan 28, 2022	27.04	27.46	26.90	27.44
3038	NASDAQ	PPC	Thu, Jan 27, 2022	27.19	27.54	26.87	27.09
3037	NASDAQ	PPC	Wed, Jan 26, 2022	27.44	27.65	27.20	27.30
3036	NASDAQ	PPC	Tue, Jan 25, 2022	27.43	27.64	26.84	27.37
3035	NASDAQ	PPC	Mon, Jan 24, 2022	27.22	27.70	26.91	27.52
3034	NASDAQ	PPC	Fri, Jan 21, 2022	27.46	27.65	27.27	27.35
3033	NASDAQ	PPC	Thu, Jan 20, 2022	27.87	27.88	27.55	27.55
3032	NASDAQ	PPC	Wed, Jan 19, 2022	27.86	28.02	27.79	27.89
3031	NASDAQ	PPC	Tue, Jan 18, 2022	28.01	28.12	27.80	27.93
3030	NASDAQ	PPC	Fri, Jan 14, 2022	28.06	28.18	27.81	28.12
3029	NASDAQ	PPC	Thu, Jan 13, 2022	28.20	28.47	27.94	27.99
3028	NASDAQ	PPC	Wed, Jan 12, 2022	28.59	28.60	28.05	28.21
3027	NASDAQ	PPC	Tue, Jan 11, 2022	28.49	28.66	28.25	28.59
3026	NASDAQ	PPC	Mon, Jan 10, 2022	28.65	28.68	28.25	28.51
3025	NASDAQ	PPC	Fri, Jan 7, 2022	28.35	28.75	28.17	28.48
3024	NASDAQ	PPC	Thu, Jan 6, 2022	27.88	28.44	27.74	28.39
3023	NASDAQ	PPC	Wed, Jan 5, 2022	28.08	28.24	27.71	27.77
3022	NASDAQ	PPC	Tue, Jan 4, 2022	28.19	28.34	27.90	27.99
3021	NASDAQ	PPC	Mon, Jan 3, 2022	28.08	28.20	27.89	28.10
3020	NASDAQ	PPC	Fri, Dec 31, 2021	27.90	28.24	27.70	28.20
3019	NASDAQ	PPC	Thu, Dec 30, 2021	28.58	28.58	27.86	27.87
3018	NASDAQ	PPC	Wed, Dec 29, 2021	27.95	28.18	27.87	28.18
3017	NASDAQ	PPC	Tue, Dec 28, 2021	27.81	27.99	27.57	27.99
3016	NASDAQ	PPC	Mon, Dec 27, 2021	27.51	27.81	27.51	27.79
3015	NASDAQ	PPC	Thu, Dec 23, 2021	27.96	27.96	27.52	27.55
3014	NASDAQ	PPC	Wed, Dec 22, 2021	27.76	28.06	27.65	27.90
3013	NASDAQ	PPC	Tue, Dec 21, 2021	27.62	27.93	27.61	27.80
3012	NASDAQ	PPC	Mon, Dec 20, 2021	28.05	28.05	27.46	27.61
3011	NASDAQ	PPC	Fri, Dec 17, 2021	28.04	28.29	27.63	27.85
3010	NASDAQ	PPC	Thu, Dec 16, 2021	28.32	28.37	28.08	28.08
3009	NASDAQ	PPC	Wed, Dec 15, 2021	28.29	28.39	28.06	28.30
3008	NASDAQ	PPC	Tue, Dec 14, 2021	28.12	28.47	28.07	28.21
3007	NASDAQ	PPC	Mon, Dec 13, 2021	27.93	28.26	27.93	28.11
3006	NASDAQ	PPC	Fri, Dec 10, 2021	28.28	28.39	27.94	28.08
3005	NASDAQ	PPC	Thu, Dec 9, 2021	28.02	28.23	28.02	28.16
3004	NASDAQ	PPC	Wed, Dec 8, 2021	27.82	28.16	27.56	28.02
3003	NASDAQ	PPC	Tue, Dec 7, 2021	27.95	28.12	27.82	27.88
3002	NASDAQ	PPC	Mon, Dec 6, 2021	28.10	28.36	27.87	27.95
3001	NASDAQ	PPC	Fri, Dec 3, 2021	28.18	28.24	27.80	27.96
3000	NASDAQ	PPC	Thu, Dec 2, 2021	27.82	28.20	27.82	28.06
2999	NASDAQ	PPC	Wed, Dec 1, 2021	28.15	28.35	27.63	27.72
2998	NASDAQ	PPC	Tue, Nov 30, 2021	28.16	28.28	27.85	28.08
2997	NASDAQ	PPC	Mon, Nov 29, 2021	28.40	28.44	28.19	28.28
2996	NASDAQ	PPC	Fri, Nov 26, 2021	28.45	28.51	28.25	28.26
2995	NASDAQ	PPC	Wed, Nov 24, 2021	28.61	28.86	28.48	28.73
2994	NASDAQ	PPC	Tue, Nov 23, 2021	28.66	28.75	28.56	28.60
2993	NASDAQ	PPC	Mon, Nov 22, 2021	28.60	28.78	28.60	28.62
2992	NASDAQ	PPC	Fri, Nov 19, 2021	28.67	28.78	28.54	28.61
2991	NASDAQ	PPC	Thu, Nov 18, 2021	28.93	28.94	28.64	28.74
2990	NASDAQ	PPC	Wed, Nov 17, 2021	28.52	28.99	28.52	28.94
2989	NASDAQ	PPC	Tue, Nov 16, 2021	29.03	29.31	28.68	28.73
2988	NASDAQ	PPC	Mon, Nov 15, 2021	28.89	29.14	28.60	29.13
2987	NASDAQ	PPC	Fri, Nov 12, 2021	29.05	29.20	28.76	28.92
2986	NASDAQ	PPC	Thu, Nov 11, 2021	28.03	29.14	27.65	29.06
2985	NASDAQ	PPC	Wed, Nov 10, 2021	28.04	28.38	28.00	28.04
2984	NASDAQ	PPC	Tue, Nov 9, 2021	28.13	28.46	28.00	28.10
2983	NASDAQ	PPC	Mon, Nov 8, 2021	28.18	28.32	27.95	28.19
2982	NASDAQ	PPC	Fri, Nov 5, 2021	28.08	28.31	27.98	28.04
2981	NASDAQ	PPC	Thu, Nov 4, 2021	28.18	28.36	28.08	28.09
2980	NASDAQ	PPC	Wed, Nov 3, 2021	28.31	28.73	28.20	28.26
2979	NASDAQ	PPC	Tue, Nov 2, 2021	28.47	28.67	28.16	28.29
2978	NASDAQ	PPC	Mon, Nov 1, 2021	28.16	28.81	27.96	28.53
2977	NASDAQ	PPC	Fri, Oct 29, 2021	28.14	28.29	27.96	28.16
2976	NASDAQ	PPC	Thu, Oct 28, 2021	28.85	28.87	28.11	28.20
2975	NASDAQ	PPC	Wed, Oct 27, 2021	29.00	29.12	28.78	28.84
2974	NASDAQ	PPC	Tue, Oct 26, 2021	28.99	29.18	28.80	28.96
2973	NASDAQ	PPC	Mon, Oct 25, 2021	29.22	29.22	28.93	29.03
2972	NASDAQ	PPC	Fri, Oct 22, 2021	29.05	29.13	28.93	29.05
2971	NASDAQ	PPC	Thu, Oct 21, 2021	28.90	29.18	28.88	29.05
2970	NASDAQ	PPC	Wed, Oct 20, 2021	28.79	29.23	28.76	28.92
2969	NASDAQ	PPC	Tue, Oct 19, 2021	28.93	28.95	28.64	28.84
2968	NASDAQ	PPC	Mon, Oct 18, 2021	29.16	29.29	28.82	28.86
2967	NASDAQ	PPC	Fri, Oct 15, 2021	29.20	29.29	29.05	29.05
2966	NASDAQ	PPC	Thu, Oct 14, 2021	29.10	29.23	29.01	29.15
2965	NASDAQ	PPC	Wed, Oct 13, 2021	28.43	29.05	28.22	28.97
2964	NASDAQ	PPC	Tue, Oct 12, 2021	28.85	29.07	28.78	28.88
2963	NASDAQ	PPC	Mon, Oct 11, 2021	28.92	29.11	28.73	28.80
2962	NASDAQ	PPC	Fri, Oct 8, 2021	29.14	29.20	28.78	28.80
2961	NASDAQ	PPC	Thu, Oct 7, 2021	29.05	29.37	29.05	29.15
2960	NASDAQ	PPC	Wed, Oct 6, 2021	29.20	29.44	28.85	29.03
2959	NASDAQ	PPC	Tue, Oct 5, 2021	29.23	29.56	29.17	29.24
2958	NASDAQ	PPC	Mon, Oct 4, 2021	29.22	29.59	29.11	29.33
2957	NASDAQ	PPC	Fri, Oct 1, 2021	29.27	29.37	28.73	29.29
2956	NASDAQ	PPC	Thu, Sep 30, 2021	29.63	29.70	28.97	29.08
2955	NASDAQ	PPC	Wed, Sep 29, 2021	28.92	29.62	28.76	29.55
2954	NASDAQ	PPC	Tue, Sep 28, 2021	28.90	29.10	28.81	28.91
2953	NASDAQ	PPC	Mon, Sep 27, 2021	28.57	29.04	28.57	28.85
2952	NASDAQ	PPC	Fri, Sep 24, 2021	28.45	28.67	28.37	28.50
2951	NASDAQ	PPC	Thu, Sep 23, 2021	28.49	28.74	28.15	28.51
2950	NASDAQ	PPC	Wed, Sep 22, 2021	28.69	29.10	28.45	28.45
2949	NASDAQ	PPC	Tue, Sep 21, 2021	28.23	28.76	28.23	28.64
2948	NASDAQ	PPC	Mon, Sep 20, 2021	27.97	28.35	27.90	28.26
2947	NASDAQ	PPC	Fri, Sep 17, 2021	28.13	28.30	28.05	28.26
2946	NASDAQ	PPC	Thu, Sep 16, 2021	28.13	28.30	27.94	28.25
2945	NASDAQ	PPC	Wed, Sep 15, 2021	27.97	28.22	27.87	28.15
2944	NASDAQ	PPC	Tue, Sep 14, 2021	28.03	28.12	27.84	27.99
2943	NASDAQ	PPC	Mon, Sep 13, 2021	28.12	28.38	27.97	28.02
2942	NASDAQ	PPC	Fri, Sep 10, 2021	28.00	28.23	27.90	28.05
2941	NASDAQ	PPC	Thu, Sep 9, 2021	27.99	28.10	27.85	28.05
2940	NASDAQ	PPC	Wed, Sep 8, 2021	27.95	28.23	27.68	28.05
2939	NASDAQ	PPC	Tue, Sep 7, 2021	27.95	28.09	27.81	27.94
2938	NASDAQ	PPC	Fri, Sep 3, 2021	28.08	28.13	27.94	28.00
2937	NASDAQ	PPC	Thu, Sep 2, 2021	27.96	28.17	27.90	28.11
2936	NASDAQ	PPC	Wed, Sep 1, 2021	27.84	28.23	27.83	27.98
2935	NASDAQ	PPC	Tue, Aug 31, 2021	27.83	27.98	27.70	27.84
2934	NASDAQ	PPC	Mon, Aug 30, 2021	28.02	28.07	27.63	27.74
2933	NASDAQ	PPC	Fri, Aug 27, 2021	27.50	28.20	27.50	28.01
2932	NASDAQ	PPC	Thu, Aug 26, 2021	27.56	27.65	27.46	27.61
2931	NASDAQ	PPC	Wed, Aug 25, 2021	27.23	27.67	27.16	27.66
2930	NASDAQ	PPC	Tue, Aug 24, 2021	27.21	27.27	27.12	27.23
2929	NASDAQ	PPC	Mon, Aug 23, 2021	27.30	27.37	27.05	27.18
2928	NASDAQ	PPC	Fri, Aug 20, 2021	27.10	27.34	27.10	27.21
2927	NASDAQ	PPC	Thu, Aug 19, 2021	27.15	27.43	27.07	27.16
2926	NASDAQ	PPC	Wed, Aug 18, 2021	27.51	27.56	27.15	27.15
2925	NASDAQ	PPC	Tue, Aug 17, 2021	27.40	27.73	27.33	27.67
2924	NASDAQ	PPC	Mon, Aug 16, 2021	27.30	27.62	27.27	27.46
2923	NASDAQ	PPC	Fri, Aug 13, 2021	27.25	27.78	27.20	27.34
2922	NASDAQ	PPC	Thu, Aug 12, 2021	23.02	23.06	22.57	22.68
2921	NASDAQ	PPC	Wed, Aug 11, 2021	22.58	23.06	22.46	23.05
2920	NASDAQ	PPC	Tue, Aug 10, 2021	22.10	22.68	22.07	22.64
2919	NASDAQ	PPC	Mon, Aug 9, 2021	21.54	22.49	21.54	22.16
2918	NASDAQ	PPC	Fri, Aug 6, 2021	21.12	21.44	21.03	21.28
2917	NASDAQ	PPC	Thu, Aug 5, 2021	20.89	21.15	20.74	21.01
2916	NASDAQ	PPC	Wed, Aug 4, 2021	21.51	21.60	20.66	20.68
2915	NASDAQ	PPC	Tue, Aug 3, 2021	22.01	22.08	21.61	21.66
2914	NASDAQ	PPC	Mon, Aug 2, 2021	22.24	22.63	21.94	22.03
2913	NASDAQ	PPC	Fri, Jul 30, 2021	22.44	22.68	22.11	22.15
2912	NASDAQ	PPC	Thu, Jul 29, 2021	21.83	22.73	21.57	22.38
2911	NASDAQ	PPC	Wed, Jul 28, 2021	22.09	22.51	21.69	22.40
2910	NASDAQ	PPC	Tue, Jul 27, 2021	21.52	22.21	21.20	22.10
2909	NASDAQ	PPC	Mon, Jul 26, 2021	21.54	21.83	21.48	21.67
2908	NASDAQ	PPC	Fri, Jul 23, 2021	21.14	21.72	21.03	21.53
2907	NASDAQ	PPC	Thu, Jul 22, 2021	21.16	21.16	20.81	21.00
2906	NASDAQ	PPC	Wed, Jul 21, 2021	21.14	21.40	21.10	21.27
2905	NASDAQ	PPC	Tue, Jul 20, 2021	20.60	21.35	20.49	21.11
2904	NASDAQ	PPC	Mon, Jul 19, 2021	20.84	20.86	20.32	20.50
2903	NASDAQ	PPC	Fri, Jul 16, 2021	21.58	21.58	21.06	21.11
2902	NASDAQ	PPC	Thu, Jul 15, 2021	21.32	21.49	21.18	21.48
2901	NASDAQ	PPC	Wed, Jul 14, 2021	21.47	21.69	21.36	21.43
2900	NASDAQ	PPC	Tue, Jul 13, 2021	21.59	21.75	21.37	21.42
2899	NASDAQ	PPC	Mon, Jul 12, 2021	21.84	21.95	21.60	21.65
2898	NASDAQ	PPC	Fri, Jul 9, 2021	21.62	21.99	21.51	21.96
2897	NASDAQ	PPC	Thu, Jul 8, 2021	21.54	21.69	21.34	21.43
2896	NASDAQ	PPC	Wed, Jul 7, 2021	21.90	22.09	21.67	21.83
2895	NASDAQ	PPC	Tue, Jul 6, 2021	21.78	21.92	21.55	21.87
2894	NASDAQ	PPC	Fri, Jul 2, 2021	22.06	22.28	21.50	21.85
2893	NASDAQ	PPC	Thu, Jul 1, 2021	22.32	22.47	22.07	22.11
2892	NASDAQ	PPC	Wed, Jun 30, 2021	22.32	22.39	22.09	22.18
2891	NASDAQ	PPC	Tue, Jun 29, 2021	22.72	22.72	22.36	22.40
2890	NASDAQ	PPC	Mon, Jun 28, 2021	23.18	23.18	22.49	22.57
2889	NASDAQ	PPC	Fri, Jun 25, 2021	22.41	23.29	22.35	23.13
2888	NASDAQ	PPC	Thu, Jun 24, 2021	22.15	22.46	22.00	22.44
2887	NASDAQ	PPC	Wed, Jun 23, 2021	22.40	22.77	22.30	22.32
2886	NASDAQ	PPC	Tue, Jun 22, 2021	22.10	22.43	21.85	22.40
2885	NASDAQ	PPC	Mon, Jun 21, 2021	21.42	21.94	21.35	21.69
2884	NASDAQ	PPC	Fri, Jun 18, 2021	21.51	21.58	21.10	21.25
2883	NASDAQ	PPC	Thu, Jun 17, 2021	21.96	21.96	21.52	21.61
2882	NASDAQ	PPC	Wed, Jun 16, 2021	22.53	22.61	21.96	21.99
2881	NASDAQ	PPC	Tue, Jun 15, 2021	23.29	23.29	22.47	22.49
2880	NASDAQ	PPC	Mon, Jun 14, 2021	23.11	23.23	23.02	23.14
2879	NASDAQ	PPC	Fri, Jun 11, 2021	22.98	23.09	22.78	23.08
2878	NASDAQ	PPC	Thu, Jun 10, 2021	23.10	23.15	22.85	22.93
2877	NASDAQ	PPC	Wed, Jun 9, 2021	22.90	23.08	22.66	23.01
2876	NASDAQ	PPC	Tue, Jun 8, 2021	22.99	23.04	22.81	22.95
2875	NASDAQ	PPC	Mon, Jun 7, 2021	23.22	23.30	22.92	23.03
2874	NASDAQ	PPC	Fri, Jun 4, 2021	23.60	23.73	23.09	23.16
2873	NASDAQ	PPC	Thu, Jun 3, 2021	23.95	24.01	23.27	23.63
2872	NASDAQ	PPC	Wed, Jun 2, 2021	24.09	24.09	23.65	23.79
2871	NASDAQ	PPC	Tue, Jun 1, 2021	24.10	24.23	23.82	23.98
2870	NASDAQ	PPC	Fri, May 28, 2021	24.10	24.40	23.84	24.04
2869	NASDAQ	PPC	Thu, May 27, 2021	24.18	24.69	23.89	23.97
2868	NASDAQ	PPC	Wed, May 26, 2021	24.43	24.48	24.04	24.10
2867	NASDAQ	PPC	Tue, May 25, 2021	24.83	24.92	24.46	24.46
2866	NASDAQ	PPC	Mon, May 24, 2021	25.13	25.19	24.77	24.82
2865	NASDAQ	PPC	Fri, May 21, 2021	24.99	25.22	24.79	25.02
2864	NASDAQ	PPC	Thu, May 20, 2021	25.00	25.09	24.78	24.85
2863	NASDAQ	PPC	Wed, May 19, 2021	25.16	25.33	24.80	25.00
2862	NASDAQ	PPC	Tue, May 18, 2021	25.43	26.28	25.22	25.23
2861	NASDAQ	PPC	Mon, May 17, 2021	25.44	25.66	25.16	25.46
2860	NASDAQ	PPC	Fri, May 14, 2021	24.97	25.65	24.86	25.43
2859	NASDAQ	PPC	Thu, May 13, 2021	24.33	24.95	24.08	24.93
2858	NASDAQ	PPC	Wed, May 12, 2021	24.75	25.24	24.21	24.24
2857	NASDAQ	PPC	Tue, May 11, 2021	23.77	24.72	23.77	24.65
2856	NASDAQ	PPC	Mon, May 10, 2021	24.23	24.34	23.81	24.02
2855	NASDAQ	PPC	Fri, May 7, 2021	23.88	24.24	23.68	24.17
2854	NASDAQ	PPC	Thu, May 6, 2021	24.16	24.31	23.74	23.96
2853	NASDAQ	PPC	Wed, May 5, 2021	23.54	24.16	23.54	24.05
2852	NASDAQ	PPC	Tue, May 4, 2021	23.99	24.32	23.64	23.70
2851	NASDAQ	PPC	Mon, May 3, 2021	23.52	24.65	23.52	24.06
2850	NASDAQ	PPC	Fri, Apr 30, 2021	24.24	24.29	23.83	23.96
2849	NASDAQ	PPC	Thu, Apr 29, 2021	24.56	24.98	23.30	24.20
2848	NASDAQ	PPC	Wed, Apr 28, 2021	24.53	24.94	24.53	24.69
2847	NASDAQ	PPC	Tue, Apr 27, 2021	24.44	24.54	24.13	24.47
2846	NASDAQ	PPC	Mon, Apr 26, 2021	24.84	24.84	24.47	24.48
2845	NASDAQ	PPC	Fri, Apr 23, 2021	24.58	24.94	24.42	24.70
2844	NASDAQ	PPC	Thu, Apr 22, 2021	24.68	24.85	24.45	24.54
2843	NASDAQ	PPC	Wed, Apr 21, 2021	24.33	24.81	24.19	24.77
2842	NASDAQ	PPC	Tue, Apr 20, 2021	24.20	24.43	24.08	24.29
2841	NASDAQ	PPC	Mon, Apr 19, 2021	24.49	24.65	24.05	24.15
2840	NASDAQ	PPC	Fri, Apr 16, 2021	24.05	24.49	23.98	24.43
2839	NASDAQ	PPC	Thu, Apr 15, 2021	24.39	24.44	23.87	24.04
2838	NASDAQ	PPC	Wed, Apr 14, 2021	24.31	24.45	24.07	24.29
2837	NASDAQ	PPC	Tue, Apr 13, 2021	24.42	24.42	23.93	24.06
2836	NASDAQ	PPC	Mon, Apr 12, 2021	23.98	24.48	23.86	24.43
2835	NASDAQ	PPC	Fri, Apr 9, 2021	24.40	24.40	23.82	24.07
2834	NASDAQ	PPC	Thu, Apr 8, 2021	24.02	24.32	23.72	24.22
2833	NASDAQ	PPC	Wed, Apr 7, 2021	24.42	24.56	23.82	24.14
2832	NASDAQ	PPC	Tue, Apr 6, 2021	24.10	24.39	24.01	24.26
2831	NASDAQ	PPC	Mon, Apr 5, 2021	24.62	24.62	24.03	24.22
2830	NASDAQ	PPC	Thu, Apr 1, 2021	23.79	24.46	23.45	24.42
2829	NASDAQ	PPC	Wed, Mar 31, 2021	24.33	24.39	23.78	23.79
2828	NASDAQ	PPC	Tue, Mar 30, 2021	24.40	24.53	24.14	24.36
2827	NASDAQ	PPC	Mon, Mar 29, 2021	24.54	24.97	24.10	24.33
2826	NASDAQ	PPC	Fri, Mar 26, 2021	24.24	24.53	24.00	24.51
2825	NASDAQ	PPC	Thu, Mar 25, 2021	23.68	24.22	23.52	24.11
2824	NASDAQ	PPC	Wed, Mar 24, 2021	23.80	24.25	23.63	23.67
2823	NASDAQ	PPC	Tue, Mar 23, 2021	24.58	24.73	23.72	23.82
2822	NASDAQ	PPC	Mon, Mar 22, 2021	25.22	25.22	24.45	24.61
2821	NASDAQ	PPC	Fri, Mar 19, 2021	24.77	25.47	24.77	25.19
2820	NASDAQ	PPC	Thu, Mar 18, 2021	24.80	25.22	24.80	24.87
2819	NASDAQ	PPC	Wed, Mar 17, 2021	24.74	24.95	24.51	24.79
2818	NASDAQ	PPC	Tue, Mar 16, 2021	25.35	25.36	24.70	24.72
2817	NASDAQ	PPC	Mon, Mar 15, 2021	25.37	25.52	24.92	25.45
2816	NASDAQ	PPC	Fri, Mar 12, 2021	25.21	25.73	25.01	25.40
2815	NASDAQ	PPC	Thu, Mar 11, 2021	24.77	25.27	24.32	25.05
2814	NASDAQ	PPC	Wed, Mar 10, 2021	24.77	24.97	24.37	24.92
2813	NASDAQ	PPC	Tue, Mar 9, 2021	24.88	25.04	24.40	24.43
2812	NASDAQ	PPC	Mon, Mar 8, 2021	24.49	25.16	24.28	24.91
2811	NASDAQ	PPC	Fri, Mar 5, 2021	24.06	24.32	23.63	24.27
2810	NASDAQ	PPC	Thu, Mar 4, 2021	23.65	24.25	23.47	23.75
2809	NASDAQ	PPC	Wed, Mar 3, 2021	23.31	23.64	23.03	23.54
2808	NASDAQ	PPC	Tue, Mar 2, 2021	23.16	23.41	22.87	23.03
2807	NASDAQ	PPC	Mon, Mar 1, 2021	22.72	23.69	22.50	23.32
2806	NASDAQ	PPC	Fri, Feb 26, 2021	22.44	22.81	22.27	22.39
2805	NASDAQ	PPC	Thu, Feb 25, 2021	22.65	23.03	22.41	22.48
2804	NASDAQ	PPC	Wed, Feb 24, 2021	22.76	22.85	22.46	22.50
2803	NASDAQ	PPC	Tue, Feb 23, 2021	22.64	22.84	22.10	22.70
2802	NASDAQ	PPC	Mon, Feb 22, 2021	22.48	23.05	22.39	22.73
2801	NASDAQ	PPC	Fri, Feb 19, 2021	22.68	22.80	22.41	22.47
2800	NASDAQ	PPC	Thu, Feb 18, 2021	22.17	22.87	22.09	22.61
2799	NASDAQ	PPC	Wed, Feb 17, 2021	21.76	22.53	21.64	22.43
2798	NASDAQ	PPC	Tue, Feb 16, 2021	21.80	22.00	21.27	21.81
2797	NASDAQ	PPC	Fri, Feb 12, 2021	21.92	22.28	21.61	21.79
2796	NASDAQ	PPC	Thu, Feb 11, 2021	22.26	22.89	21.15	21.67
2795	NASDAQ	PPC	Wed, Feb 10, 2021	23.00	23.29	22.53	22.96
2794	NASDAQ	PPC	Tue, Feb 9, 2021	22.76	23.11	22.31	22.94
2793	NASDAQ	PPC	Mon, Feb 8, 2021	21.95	22.83	21.75	22.74
2792	NASDAQ	PPC	Fri, Feb 5, 2021	21.23	21.42	21.05	21.10
2791	NASDAQ	PPC	Thu, Feb 4, 2021	20.90	21.36	20.73	21.01
2790	NASDAQ	PPC	Wed, Feb 3, 2021	20.12	20.93	20.12	20.70
2789	NASDAQ	PPC	Tue, Feb 2, 2021	19.89	20.27	19.60	20.11
2788	NASDAQ	PPC	Mon, Feb 1, 2021	19.58	19.83	19.33	19.68
2787	NASDAQ	PPC	Fri, Jan 29, 2021	19.77	19.91	19.14	19.38
2786	NASDAQ	PPC	Thu, Jan 28, 2021	20.07	20.35	19.68	19.89
2785	NASDAQ	PPC	Wed, Jan 27, 2021	20.36	21.03	20.01	20.08
2784	NASDAQ	PPC	Tue, Jan 26, 2021	20.61	20.65	19.81	20.49
2783	NASDAQ	PPC	Mon, Jan 25, 2021	20.37	20.90	20.30	20.49
2782	NASDAQ	PPC	Fri, Jan 22, 2021	20.06	20.55	20.04	20.40
2781	NASDAQ	PPC	Thu, Jan 21, 2021	20.07	20.48	19.99	20.19
2780	NASDAQ	PPC	Wed, Jan 20, 2021	19.36	20.37	19.36	20.07
2779	NASDAQ	PPC	Tue, Jan 19, 2021	19.21	19.50	18.98	19.37
2778	NASDAQ	PPC	Fri, Jan 15, 2021	19.12	19.25	18.75	19.14
2777	NASDAQ	PPC	Thu, Jan 14, 2021	18.83	19.29	18.63	19.13
2776	NASDAQ	PPC	Wed, Jan 13, 2021	19.23	19.23	18.65	18.73
2775	NASDAQ	PPC	Tue, Jan 12, 2021	19.55	19.69	19.20	19.27
2774	NASDAQ	PPC	Mon, Jan 11, 2021	19.31	19.67	19.31	19.54
2773	NASDAQ	PPC	Fri, Jan 8, 2021	19.92	19.92	19.07	19.43
2772	NASDAQ	PPC	Thu, Jan 7, 2021	20.42	20.42	19.69	19.73
2771	NASDAQ	PPC	Wed, Jan 6, 2021	19.74	20.49	19.31	20.24
2770	NASDAQ	PPC	Tue, Jan 5, 2021	18.96	19.44	18.80	19.24
2769	NASDAQ	PPC	Mon, Jan 4, 2021	19.70	19.75	18.52	18.96
2768	NASDAQ	PPC	Thu, Dec 31, 2020	19.35	19.70	19.06	19.61
2767	NASDAQ	PPC	Wed, Dec 30, 2020	19.39	19.57	19.23	19.35
2766	NASDAQ	PPC	Tue, Dec 29, 2020	19.92	20.16	19.40	19.44
2765	NASDAQ	PPC	Mon, Dec 28, 2020	19.54	19.81	19.36	19.76
2764	NASDAQ	PPC	Thu, Dec 24, 2020	19.34	19.51	19.13	19.35
2763	NASDAQ	PPC	Wed, Dec 23, 2020	19.32	19.76	19.13	19.58
2762	NASDAQ	PPC	Tue, Dec 22, 2020	19.20	19.37	19.03	19.15
2761	NASDAQ	PPC	Mon, Dec 21, 2020	19.23	19.52	18.91	19.21
2760	NASDAQ	PPC	Fri, Dec 18, 2020	19.99	20.05	19.50	19.69
2759	NASDAQ	PPC	Thu, Dec 17, 2020	20.02	20.45	19.89	20.05
2758	NASDAQ	PPC	Wed, Dec 16, 2020	20.38	20.54	19.63	19.85
2757	NASDAQ	PPC	Tue, Dec 15, 2020	20.45	20.55	20.30	20.37
2756	NASDAQ	PPC	Mon, Dec 14, 2020	20.78	21.12	20.36	20.38
2755	NASDAQ	PPC	Fri, Dec 11, 2020	20.52	20.80	20.38	20.61
2754	NASDAQ	PPC	Thu, Dec 10, 2020	20.42	20.84	20.37	20.75
2753	NASDAQ	PPC	Wed, Dec 9, 2020	20.49	20.74	20.30	20.54
2752	NASDAQ	PPC	Tue, Dec 8, 2020	20.56	20.88	20.31	20.37
2751	NASDAQ	PPC	Mon, Dec 7, 2020	20.68	20.76	20.30	20.62
2750	NASDAQ	PPC	Fri, Dec 4, 2020	20.57	20.94	20.35	20.78
2749	NASDAQ	PPC	Thu, Dec 3, 2020	19.93	20.67	19.93	20.64
2748	NASDAQ	PPC	Wed, Dec 2, 2020	19.43	20.20	19.34	19.88
2747	NASDAQ	PPC	Tue, Dec 1, 2020	19.10	19.51	19.10	19.44
2746	NASDAQ	PPC	Mon, Nov 30, 2020	19.37	19.44	18.85	18.89
2745	NASDAQ	PPC	Fri, Nov 27, 2020	19.30	19.50	19.19	19.42
2744	NASDAQ	PPC	Wed, Nov 25, 2020	19.50	19.65	19.27	19.28
2743	NASDAQ	PPC	Tue, Nov 24, 2020	19.28	19.82	19.25	19.75
2742	NASDAQ	PPC	Mon, Nov 23, 2020	18.79	19.34	18.77	19.26
2741	NASDAQ	PPC	Fri, Nov 20, 2020	18.76	18.79	18.47	18.62
2740	NASDAQ	PPC	Thu, Nov 19, 2020	18.80	18.99	18.43	18.82
2739	NASDAQ	PPC	Wed, Nov 18, 2020	19.41	19.56	18.80	18.80
2738	NASDAQ	PPC	Tue, Nov 17, 2020	18.75	19.31	18.63	19.17
2737	NASDAQ	PPC	Mon, Nov 16, 2020	18.72	19.49	18.61	19.48
2736	NASDAQ	PPC	Fri, Nov 13, 2020	17.83	18.46	17.83	18.45
2735	NASDAQ	PPC	Thu, Nov 12, 2020	18.00	18.15	17.55	17.71
2734	NASDAQ	PPC	Wed, Nov 11, 2020	18.33	18.42	18.05	18.24
2733	NASDAQ	PPC	Tue, Nov 10, 2020	17.55	18.30	17.49	18.25
2732	NASDAQ	PPC	Mon, Nov 9, 2020	17.53	18.06	17.37	17.43
2731	NASDAQ	PPC	Fri, Nov 6, 2020	17.04	17.23	16.93	17.00
2730	NASDAQ	PPC	Thu, Nov 5, 2020	16.64	17.17	16.64	17.05
2729	NASDAQ	PPC	Wed, Nov 4, 2020	16.83	17.14	16.56	16.62
2728	NASDAQ	PPC	Tue, Nov 3, 2020	17.45	17.64	16.93	17.04
2727	NASDAQ	PPC	Mon, Nov 2, 2020	16.87	17.43	16.77	17.30
2726	NASDAQ	PPC	Fri, Oct 30, 2020	16.84	16.91	16.24	16.74
2725	NASDAQ	PPC	Thu, Oct 29, 2020	16.94	17.24	16.26	16.27
2724	NASDAQ	PPC	Wed, Oct 28, 2020	15.89	16.10	15.73	15.75
2723	NASDAQ	PPC	Tue, Oct 27, 2020	16.13	16.57	16.13	16.20
2722	NASDAQ	PPC	Mon, Oct 26, 2020	16.60	16.67	16.14	16.16
2721	NASDAQ	PPC	Fri, Oct 23, 2020	16.66	16.80	16.32	16.71
2720	NASDAQ	PPC	Thu, Oct 22, 2020	16.25	16.59	16.14	16.53
2719	NASDAQ	PPC	Wed, Oct 21, 2020	16.01	16.38	15.90	16.31
2718	NASDAQ	PPC	Tue, Oct 20, 2020	16.23	16.37	16.07	16.13
2717	NASDAQ	PPC	Mon, Oct 19, 2020	16.42	16.54	16.01	16.07
2716	NASDAQ	PPC	Fri, Oct 16, 2020	16.67	16.98	16.44	16.45
2715	NASDAQ	PPC	Thu, Oct 15, 2020	16.40	16.65	16.04	16.60
2714	NASDAQ	PPC	Wed, Oct 14, 2020	16.20	16.78	16.15	16.57
2713	NASDAQ	PPC	Tue, Oct 13, 2020	15.73	15.91	15.63	15.68
2712	NASDAQ	PPC	Mon, Oct 12, 2020	15.41	15.98	15.26	15.80
2711	NASDAQ	PPC	Fri, Oct 9, 2020	15.89	15.95	15.37	15.38
2710	NASDAQ	PPC	Thu, Oct 8, 2020	16.01	16.13	15.69	15.72
2709	NASDAQ	PPC	Wed, Oct 7, 2020	15.74	16.01	15.56	15.96
2708	NASDAQ	PPC	Tue, Oct 6, 2020	15.55	15.87	15.45	15.53
2707	NASDAQ	PPC	Mon, Oct 5, 2020	15.69	15.84	15.31	15.43
2706	NASDAQ	PPC	Fri, Oct 2, 2020	14.94	15.57	14.71	15.53
2705	NASDAQ	PPC	Thu, Oct 1, 2020	15.09	15.17	14.95	15.16
2704	NASDAQ	PPC	Wed, Sep 30, 2020	14.91	15.13	14.82	14.97
2703	NASDAQ	PPC	Tue, Sep 29, 2020	15.07	15.12	14.74	14.79
2702	NASDAQ	PPC	Mon, Sep 28, 2020	14.97	15.26	14.93	15.06
2701	NASDAQ	PPC	Fri, Sep 25, 2020	14.25	14.85	14.25	14.77
2700	NASDAQ	PPC	Thu, Sep 24, 2020	14.36	14.49	14.06	14.35
2699	NASDAQ	PPC	Wed, Sep 23, 2020	15.09	15.35	14.38	14.38
2698	NASDAQ	PPC	Tue, Sep 22, 2020	15.32	15.51	15.03	15.08
2697	NASDAQ	PPC	Mon, Sep 21, 2020	16.02	16.05	15.20	15.23
2696	NASDAQ	PPC	Fri, Sep 18, 2020	16.65	16.77	16.19	16.30
2695	NASDAQ	PPC	Thu, Sep 17, 2020	16.87	16.94	16.59	16.71
2694	NASDAQ	PPC	Wed, Sep 16, 2020	17.14	17.30	16.95	17.01
2693	NASDAQ	PPC	Tue, Sep 15, 2020	17.09	17.33	16.83	17.05
2692	NASDAQ	PPC	Mon, Sep 14, 2020	16.51	17.05	16.51	16.99
2691	NASDAQ	PPC	Fri, Sep 11, 2020	16.68	16.79	16.35	16.47
2690	NASDAQ	PPC	Thu, Sep 10, 2020	16.16	16.97	16.15	16.71
2689	NASDAQ	PPC	Wed, Sep 9, 2020	16.07	16.15	15.73	16.04
2688	NASDAQ	PPC	Tue, Sep 8, 2020	16.12	16.23	15.85	16.02
2687	NASDAQ	PPC	Fri, Sep 4, 2020	16.38	16.48	15.79	16.25
2686	NASDAQ	PPC	Thu, Sep 3, 2020	16.23	16.70	16.12	16.26
2685	NASDAQ	PPC	Wed, Sep 2, 2020	15.85	16.16	15.85	16.09
2684	NASDAQ	PPC	Tue, Sep 1, 2020	15.91	15.97	15.44	15.87
2683	NASDAQ	PPC	Mon, Aug 31, 2020	16.33	16.40	16.00	16.00
2682	NASDAQ	PPC	Fri, Aug 28, 2020	16.58	16.64	16.13	16.33
2681	NASDAQ	PPC	Thu, Aug 27, 2020	16.35	16.83	16.35	16.48
2680	NASDAQ	PPC	Wed, Aug 26, 2020	16.11	16.42	15.93	16.26
2679	NASDAQ	PPC	Tue, Aug 25, 2020	16.07	16.16	15.89	16.11
2678	NASDAQ	PPC	Mon, Aug 24, 2020	15.66	16.03	15.55	16.03
2677	NASDAQ	PPC	Fri, Aug 21, 2020	15.74	15.88	15.58	15.64
2676	NASDAQ	PPC	Thu, Aug 20, 2020	15.96	15.96	15.69	15.78
2675	NASDAQ	PPC	Wed, Aug 19, 2020	16.06	16.09	15.92	15.98
2674	NASDAQ	PPC	Tue, Aug 18, 2020	16.00	16.11	15.72	16.02
2673	NASDAQ	PPC	Mon, Aug 17, 2020	16.40	16.44	15.99	16.00
2672	NASDAQ	PPC	Fri, Aug 14, 2020	16.29	16.64	16.21	16.45
2671	NASDAQ	PPC	Thu, Aug 13, 2020	16.27	16.63	16.17	16.41
2670	NASDAQ	PPC	Wed, Aug 12, 2020	16.56	16.60	16.13	16.34
2669	NASDAQ	PPC	Tue, Aug 11, 2020	16.28	16.68	16.28	16.40
2668	NASDAQ	PPC	Mon, Aug 10, 2020	15.55	16.18	15.50	16.13
2667	NASDAQ	PPC	Fri, Aug 7, 2020	15.24	15.53	15.16	15.45
2666	NASDAQ	PPC	Thu, Aug 6, 2020	15.25	15.40	15.06	15.27
2665	NASDAQ	PPC	Wed, Aug 5, 2020	15.81	15.81	15.29	15.32
2664	NASDAQ	PPC	Tue, Aug 4, 2020	14.92	15.75	14.92	15.67
2663	NASDAQ	PPC	Mon, Aug 3, 2020	15.35	15.37	14.93	15.12
2662	NASDAQ	PPC	Fri, Jul 31, 2020	15.40	15.65	15.14	15.35
2661	NASDAQ	PPC	Thu, Jul 30, 2020	15.36	15.59	14.87	15.28
2660	NASDAQ	PPC	Wed, Jul 29, 2020	16.08	16.23	15.66	16.21
2659	NASDAQ	PPC	Tue, Jul 28, 2020	15.60	16.30	15.51	16.06
2658	NASDAQ	PPC	Mon, Jul 27, 2020	15.80	15.81	15.34	15.63
2657	NASDAQ	PPC	Fri, Jul 24, 2020	16.05	16.17	15.73	15.83
2656	NASDAQ	PPC	Thu, Jul 23, 2020	15.88	16.23	15.76	16.09
2655	NASDAQ	PPC	Wed, Jul 22, 2020	15.95	16.08	15.68	15.85
2654	NASDAQ	PPC	Tue, Jul 21, 2020	16.04	16.42	15.91	15.98
2653	NASDAQ	PPC	Mon, Jul 20, 2020	16.38	16.44	15.87	15.95
2652	NASDAQ	PPC	Fri, Jul 17, 2020	16.47	16.69	16.37	16.45
2651	NASDAQ	PPC	Thu, Jul 16, 2020	16.41	16.69	16.33	16.43
2650	NASDAQ	PPC	Wed, Jul 15, 2020	16.38	16.88	16.38	16.48
2649	NASDAQ	PPC	Tue, Jul 14, 2020	16.13	16.44	15.98	16.23
2648	NASDAQ	PPC	Mon, Jul 13, 2020	16.48	16.68	16.13	16.24
2647	NASDAQ	PPC	Fri, Jul 10, 2020	15.61	16.43	15.61	16.40
2646	NASDAQ	PPC	Thu, Jul 9, 2020	15.83	16.03	15.55	15.65
2645	NASDAQ	PPC	Wed, Jul 8, 2020	16.45	16.59	15.82	15.95
2644	NASDAQ	PPC	Tue, Jul 7, 2020	16.60	16.63	16.14	16.41
2643	NASDAQ	PPC	Mon, Jul 6, 2020	16.98	17.01	16.54	16.75
2642	NASDAQ	PPC	Thu, Jul 2, 2020	16.85	17.06	16.68	16.73
2641	NASDAQ	PPC	Wed, Jul 1, 2020	16.97	17.15	16.55	16.61
2640	NASDAQ	PPC	Tue, Jun 30, 2020	16.29	17.22	16.27	16.89
2639	NASDAQ	PPC	Mon, Jun 29, 2020	16.42	16.56	15.92	16.31
2638	NASDAQ	PPC	Fri, Jun 26, 2020	17.06	17.15	16.63	16.69
2637	NASDAQ	PPC	Thu, Jun 25, 2020	17.20	17.28	16.89	17.17
2636	NASDAQ	PPC	Wed, Jun 24, 2020	17.67	17.77	17.20	17.30
2635	NASDAQ	PPC	Tue, Jun 23, 2020	18.10	18.18	17.75	17.87
2634	NASDAQ	PPC	Mon, Jun 22, 2020	17.99	18.05	17.67	17.88
2633	NASDAQ	PPC	Fri, Jun 19, 2020	18.28	18.35	17.98	18.07
2632	NASDAQ	PPC	Thu, Jun 18, 2020	18.06	18.49	17.96	18.18
2631	NASDAQ	PPC	Wed, Jun 17, 2020	18.61	18.65	18.16	18.22
2630	NASDAQ	PPC	Tue, Jun 16, 2020	18.81	18.85	18.15	18.51
2629	NASDAQ	PPC	Mon, Jun 15, 2020	17.70	18.37	17.31	18.37
2628	NASDAQ	PPC	Fri, Jun 12, 2020	18.35	18.47	17.73	18.14
2627	NASDAQ	PPC	Thu, Jun 11, 2020	18.69	18.88	17.66	17.89
2626	NASDAQ	PPC	Wed, Jun 10, 2020	19.71	19.84	19.28	19.39
2625	NASDAQ	PPC	Tue, Jun 9, 2020	20.01	20.10	19.26	19.77
2624	NASDAQ	PPC	Mon, Jun 8, 2020	18.70	20.43	18.68	20.40
2623	NASDAQ	PPC	Fri, Jun 5, 2020	18.85	19.09	18.26	18.46
2622	NASDAQ	PPC	Thu, Jun 4, 2020	18.80	18.87	18.30	18.54
2621	NASDAQ	PPC	Wed, Jun 3, 2020	21.08	21.49	17.51	18.29
2620	NASDAQ	PPC	Tue, Jun 2, 2020	20.85	21.04	20.66	20.87
2619	NASDAQ	PPC	Mon, Jun 1, 2020	20.67	21.00	20.37	20.77
2618	NASDAQ	PPC	Fri, May 29, 2020	20.77	20.93	19.95	20.67
2617	NASDAQ	PPC	Thu, May 28, 2020	21.58	21.70	20.81	20.88
2616	NASDAQ	PPC	Wed, May 27, 2020	21.34	21.47	20.71	21.45
2615	NASDAQ	PPC	Tue, May 26, 2020	21.16	21.72	20.86	20.94
2614	NASDAQ	PPC	Fri, May 22, 2020	20.85	21.10	20.43	20.68
2613	NASDAQ	PPC	Thu, May 21, 2020	21.38	21.45	20.62	20.80
2612	NASDAQ	PPC	Wed, May 20, 2020	20.66	21.40	20.57	21.34
2611	NASDAQ	PPC	Tue, May 19, 2020	21.41	21.70	20.42	20.43
2610	NASDAQ	PPC	Mon, May 18, 2020	20.93	21.65	20.93	21.44
2609	NASDAQ	PPC	Fri, May 15, 2020	20.85	21.11	20.50	20.60
2608	NASDAQ	PPC	Thu, May 14, 2020	20.56	20.96	20.10	20.96
2607	NASDAQ	PPC	Wed, May 13, 2020	21.51	21.56	20.51	20.77
2606	NASDAQ	PPC	Tue, May 12, 2020	21.98	22.14	21.48	21.48
2605	NASDAQ	PPC	Mon, May 11, 2020	21.97	22.18	21.47	21.79
2604	NASDAQ	PPC	Fri, May 8, 2020	21.18	21.51	20.72	21.29
2603	NASDAQ	PPC	Thu, May 7, 2020	19.90	20.80	19.74	20.56
2602	NASDAQ	PPC	Wed, May 6, 2020	20.22	20.55	19.53	19.68
2601	NASDAQ	PPC	Tue, May 5, 2020	20.30	20.68	20.13	20.22
2600	NASDAQ	PPC	Mon, May 4, 2020	20.30	20.81	19.73	20.16
2599	NASDAQ	PPC	Fri, May 1, 2020	21.50	21.63	20.59	20.70
2598	NASDAQ	PPC	Thu, Apr 30, 2020	22.00	22.56	21.01	22.00
2597	NASDAQ	PPC	Wed, Apr 29, 2020	21.89	22.43	21.68	22.01
2596	NASDAQ	PPC	Tue, Apr 28, 2020	20.98	21.99	20.88	21.31
2595	NASDAQ	PPC	Mon, Apr 27, 2020	19.82	20.68	19.82	20.53
2594	NASDAQ	PPC	Fri, Apr 24, 2020	19.95	20.07	19.47	19.65
2593	NASDAQ	PPC	Thu, Apr 23, 2020	19.07	20.19	19.07	19.94
2592	NASDAQ	PPC	Wed, Apr 22, 2020	18.16	19.06	18.12	18.94
2591	NASDAQ	PPC	Tue, Apr 21, 2020	18.73	18.78	17.93	17.96
2590	NASDAQ	PPC	Mon, Apr 20, 2020	19.19	19.49	18.92	18.93
2589	NASDAQ	PPC	Fri, Apr 17, 2020	19.88	19.97	19.13	19.43
2588	NASDAQ	PPC	Thu, Apr 16, 2020	19.76	20.48	19.24	19.47
2587	NASDAQ	PPC	Wed, Apr 15, 2020	19.90	19.99	19.46	19.74
2586	NASDAQ	PPC	Tue, Apr 14, 2020	19.93	20.30	19.65	20.08
2585	NASDAQ	PPC	Mon, Apr 13, 2020	19.50	19.80	18.96	19.59
2584	NASDAQ	PPC	Thu, Apr 9, 2020	18.89	19.49	18.70	19.21
2583	NASDAQ	PPC	Wed, Apr 8, 2020	18.53	19.06	18.45	18.74
2582	NASDAQ	PPC	Tue, Apr 7, 2020	18.68	19.01	18.21	18.44
2581	NASDAQ	PPC	Mon, Apr 6, 2020	18.06	18.74	18.02	18.23
2580	NASDAQ	PPC	Fri, Apr 3, 2020	17.56	17.90	17.22	17.61
2579	NASDAQ	PPC	Thu, Apr 2, 2020	17.53	18.25	17.35	17.71
2578	NASDAQ	PPC	Wed, Apr 1, 2020	17.54	18.28	17.27	17.75
2577	NASDAQ	PPC	Tue, Mar 31, 2020	18.71	18.72	17.83	18.12
2576	NASDAQ	PPC	Mon, Mar 30, 2020	18.11	18.74	18.00	18.70
2575	NASDAQ	PPC	Fri, Mar 27, 2020	18.03	18.41	17.68	18.02
2574	NASDAQ	PPC	Thu, Mar 26, 2020	18.21	19.00	17.91	18.56
2573	NASDAQ	PPC	Wed, Mar 25, 2020	18.81	19.39	18.04	18.20
2572	NASDAQ	PPC	Tue, Mar 24, 2020	18.55	19.42	17.92	18.81
2571	NASDAQ	PPC	Mon, Mar 23, 2020	17.55	17.99	17.13	17.49
2570	NASDAQ	PPC	Fri, Mar 20, 2020	18.19	19.56	17.50	17.65
2569	NASDAQ	PPC	Thu, Mar 19, 2020	16.05	18.44	15.78	18.05
2568	NASDAQ	PPC	Wed, Mar 18, 2020	16.94	17.75	15.75	16.34
2567	NASDAQ	PPC	Tue, Mar 17, 2020	16.40	17.73	16.28	17.71
2566	NASDAQ	PPC	Mon, Mar 16, 2020	17.49	18.18	15.85	16.17
2565	NASDAQ	PPC	Fri, Mar 13, 2020	17.85	19.12	16.93	19.07
2564	NASDAQ	PPC	Thu, Mar 12, 2020	17.41	17.76	16.49	17.11
2563	NASDAQ	PPC	Wed, Mar 11, 2020	19.37	19.74	18.22	18.40
2562	NASDAQ	PPC	Tue, Mar 10, 2020	20.55	20.94	19.07	19.87
2561	NASDAQ	PPC	Mon, Mar 9, 2020	20.24	21.25	20.07	20.11
2560	NASDAQ	PPC	Fri, Mar 6, 2020	20.51	21.60	20.49	21.51
2559	NASDAQ	PPC	Thu, Mar 5, 2020	21.18	21.47	21.04	21.24
2558	NASDAQ	PPC	Wed, Mar 4, 2020	21.34	21.77	20.98	21.69
2557	NASDAQ	PPC	Tue, Mar 3, 2020	21.41	21.78	20.76	21.06
2556	NASDAQ	PPC	Mon, Mar 2, 2020	21.22	21.82	20.88	21.49
2555	NASDAQ	PPC	Fri, Feb 28, 2020	20.87	21.19	20.23	21.16
2554	NASDAQ	PPC	Thu, Feb 27, 2020	21.44	22.13	21.13	21.15
2553	NASDAQ	PPC	Wed, Feb 26, 2020	22.80	22.98	21.89	22.00
2552	NASDAQ	PPC	Tue, Feb 25, 2020	23.04	23.24	22.60	22.76
2551	NASDAQ	PPC	Mon, Feb 24, 2020	23.43	23.72	22.59	22.98
2550	NASDAQ	PPC	Fri, Feb 21, 2020	25.01	25.60	23.83	24.24
2549	NASDAQ	PPC	Thu, Feb 20, 2020	25.49	25.63	25.13	25.40
2548	NASDAQ	PPC	Wed, Feb 19, 2020	25.60	25.91	25.46	25.47
2547	NASDAQ	PPC	Tue, Feb 18, 2020	26.10	26.25	25.46	25.57
2546	NASDAQ	PPC	Fri, Feb 14, 2020	26.60	26.62	26.14	26.22
2545	NASDAQ	PPC	Thu, Feb 13, 2020	26.20	26.76	25.90	26.60
2544	NASDAQ	PPC	Wed, Feb 12, 2020	26.50	26.59	26.28	26.35
2543	NASDAQ	PPC	Tue, Feb 11, 2020	26.47	27.03	26.38	26.41
2542	NASDAQ	PPC	Mon, Feb 10, 2020	26.29	26.51	25.98	26.49
2541	NASDAQ	PPC	Fri, Feb 7, 2020	26.19	26.53	25.91	26.42
2540	NASDAQ	PPC	Thu, Feb 6, 2020	26.62	26.73	25.87	26.30
2539	NASDAQ	PPC	Wed, Feb 5, 2020	27.03	27.37	26.55	26.67
2538	NASDAQ	PPC	Tue, Feb 4, 2020	27.38	27.56	26.74	26.78
2537	NASDAQ	PPC	Mon, Feb 3, 2020	26.23	27.13	26.03	27.03
2536	NASDAQ	PPC	Fri, Jan 31, 2020	26.80	26.98	26.00	26.05
2535	NASDAQ	PPC	Thu, Jan 30, 2020	26.41	26.97	26.20	26.93
2534	NASDAQ	PPC	Wed, Jan 29, 2020	27.56	27.59	26.51	26.59
2533	NASDAQ	PPC	Tue, Jan 28, 2020	26.76	27.77	26.69	27.52
2532	NASDAQ	PPC	Mon, Jan 27, 2020	27.50	27.53	26.64	26.72
2531	NASDAQ	PPC	Fri, Jan 24, 2020	28.65	28.74	27.74	27.87
2530	NASDAQ	PPC	Thu, Jan 23, 2020	28.50	28.73	28.09	28.64
2529	NASDAQ	PPC	Wed, Jan 22, 2020	28.85	29.26	28.52	28.55
2528	NASDAQ	PPC	Tue, Jan 21, 2020	29.54	29.63	28.73	28.78
2527	NASDAQ	PPC	Fri, Jan 17, 2020	29.93	30.11	29.37	29.50
2526	NASDAQ	PPC	Thu, Jan 16, 2020	30.00	30.50	29.15	29.93
2525	NASDAQ	PPC	Wed, Jan 15, 2020	31.52	31.76	30.35	30.43
2524	NASDAQ	PPC	Tue, Jan 14, 2020	31.89	31.93	31.46	31.57
2523	NASDAQ	PPC	Mon, Jan 13, 2020	31.55	32.18	31.55	31.92
2522	NASDAQ	PPC	Fri, Jan 10, 2020	30.91	31.66	30.90	31.47
2521	NASDAQ	PPC	Thu, Jan 9, 2020	30.94	31.20	30.64	30.81
2520	NASDAQ	PPC	Wed, Jan 8, 2020	30.98	31.46	30.89	30.94
2519	NASDAQ	PPC	Tue, Jan 7, 2020	31.40	31.70	30.87	30.95
2518	NASDAQ	PPC	Mon, Jan 6, 2020	32.12	32.14	31.12	31.43
2517	NASDAQ	PPC	Fri, Jan 3, 2020	31.94	32.44	31.82	32.29
2516	NASDAQ	PPC	Thu, Jan 2, 2020	32.75	32.94	31.82	32.18
2515	NASDAQ	PPC	Tue, Dec 31, 2019	32.66	32.99	32.52	32.72
2514	NASDAQ	PPC	Mon, Dec 30, 2019	32.93	32.97	32.48	32.80
2513	NASDAQ	PPC	Fri, Dec 27, 2019	33.45	33.56	32.78	32.97
2512	NASDAQ	PPC	Thu, Dec 26, 2019	32.66	33.67	32.47	33.44
2511	NASDAQ	PPC	Tue, Dec 24, 2019	32.53	32.75	32.31	32.53
2510	NASDAQ	PPC	Mon, Dec 23, 2019	32.87	32.87	32.31	32.56
2509	NASDAQ	PPC	Fri, Dec 20, 2019	32.50	32.90	32.25	32.75
2508	NASDAQ	PPC	Thu, Dec 19, 2019	31.65	32.79	31.57	32.47
2507	NASDAQ	PPC	Wed, Dec 18, 2019	32.27	32.27	31.48	31.53
2506	NASDAQ	PPC	Tue, Dec 17, 2019	32.15	32.51	31.85	32.14
2505	NASDAQ	PPC	Mon, Dec 16, 2019	32.19	32.57	32.19	32.22
2504	NASDAQ	PPC	Fri, Dec 13, 2019	32.11	32.65	32.00	32.14
2503	NASDAQ	PPC	Thu, Dec 12, 2019	31.67	32.19	31.50	32.12
2502	NASDAQ	PPC	Wed, Dec 11, 2019	31.72	32.07	31.61	31.71
2501	NASDAQ	PPC	Tue, Dec 10, 2019	32.10	32.13	31.63	31.70
2500	NASDAQ	PPC	Mon, Dec 9, 2019	32.54	32.65	32.16	32.20
2499	NASDAQ	PPC	Fri, Dec 6, 2019	32.50	32.95	32.50	32.64
2498	NASDAQ	PPC	Thu, Dec 5, 2019	32.04	32.46	31.75	32.29
2497	NASDAQ	PPC	Wed, Dec 4, 2019	31.83	32.34	31.82	32.01
2496	NASDAQ	PPC	Tue, Dec 3, 2019	31.39	31.94	30.83	31.83
2495	NASDAQ	PPC	Mon, Dec 2, 2019	31.46	31.52	31.00	31.50
2494	NASDAQ	PPC	Fri, Nov 29, 2019	31.83	31.83	31.41	31.50
2493	NASDAQ	PPC	Wed, Nov 27, 2019	31.73	31.93	31.46	31.79
2492	NASDAQ	PPC	Tue, Nov 26, 2019	31.46	31.77	31.20	31.73
2491	NASDAQ	PPC	Mon, Nov 25, 2019	30.62	31.45	30.59	31.41
2490	NASDAQ	PPC	Fri, Nov 22, 2019	31.70	31.70	30.51	30.58
2489	NASDAQ	PPC	Thu, Nov 21, 2019	32.46	32.54	31.55	31.63
2488	NASDAQ	PPC	Wed, Nov 20, 2019	32.36	33.11	32.31	32.64
2487	NASDAQ	PPC	Tue, Nov 19, 2019	32.26	32.55	31.98	32.40
2486	NASDAQ	PPC	Mon, Nov 18, 2019	32.43	32.75	31.93	32.12
2485	NASDAQ	PPC	Fri, Nov 15, 2019	32.32	32.34	32.08	32.29
2484	NASDAQ	PPC	Thu, Nov 14, 2019	33.10	33.45	32.02	32.29
2483	NASDAQ	PPC	Wed, Nov 13, 2019	32.19	32.39	31.85	31.95
2482	NASDAQ	PPC	Tue, Nov 12, 2019	31.35	32.40	31.19	32.27
2481	NASDAQ	PPC	Mon, Nov 11, 2019	31.16	31.55	30.92	31.38
2480	NASDAQ	PPC	Fri, Nov 8, 2019	30.96	31.34	30.67	31.25
2479	NASDAQ	PPC	Thu, Nov 7, 2019	31.40	31.50	30.77	31.14
2478	NASDAQ	PPC	Wed, Nov 6, 2019	30.46	30.76	30.25	30.55
2477	NASDAQ	PPC	Tue, Nov 5, 2019	30.67	30.81	30.00	30.27
2476	NASDAQ	PPC	Mon, Nov 4, 2019	31.67	31.72	30.55	30.65
2475	NASDAQ	PPC	Fri, Nov 1, 2019	30.49	31.60	30.41	31.47
2474	NASDAQ	PPC	Thu, Oct 31, 2019	30.98	31.38	29.54	30.36
2473	NASDAQ	PPC	Wed, Oct 30, 2019	29.43	29.70	28.95	29.47
2472	NASDAQ	PPC	Tue, Oct 29, 2019	29.80	30.16	29.23	29.42
2471	NASDAQ	PPC	Mon, Oct 28, 2019	28.57	30.14	28.39	30.00
2470	NASDAQ	PPC	Fri, Oct 25, 2019	27.90	27.90	27.56	27.70
2469	NASDAQ	PPC	Thu, Oct 24, 2019	27.45	28.10	27.35	27.96
2468	NASDAQ	PPC	Wed, Oct 23, 2019	27.82	28.05	27.33	27.40
2467	NASDAQ	PPC	Tue, Oct 22, 2019	28.45	28.50	27.83	27.88
2466	NASDAQ	PPC	Mon, Oct 21, 2019	28.94	28.94	28.26	28.40
2465	NASDAQ	PPC	Fri, Oct 18, 2019	29.00	29.03	28.48	28.67
2464	NASDAQ	PPC	Thu, Oct 17, 2019	28.90	29.37	27.64	28.93
2463	NASDAQ	PPC	Wed, Oct 16, 2019	30.14	30.17	28.92	29.09
2462	NASDAQ	PPC	Tue, Oct 15, 2019	30.97	30.97	30.23	30.27
2461	NASDAQ	PPC	Mon, Oct 14, 2019	30.67	30.75	30.17	30.29
2460	NASDAQ	PPC	Fri, Oct 11, 2019	30.66	30.92	30.38	30.67
2459	NASDAQ	PPC	Thu, Oct 10, 2019	30.15	30.71	30.01	30.68
2458	NASDAQ	PPC	Wed, Oct 9, 2019	30.10	30.33	29.73	30.23
2457	NASDAQ	PPC	Tue, Oct 8, 2019	30.47	30.59	29.93	29.97
2456	NASDAQ	PPC	Mon, Oct 7, 2019	30.51	31.05	30.21	30.65
2455	NASDAQ	PPC	Fri, Oct 4, 2019	30.71	31.02	30.01	30.97
2454	NASDAQ	PPC	Thu, Oct 3, 2019	30.64	30.76	30.16	30.69
2453	NASDAQ	PPC	Wed, Oct 2, 2019	30.80	30.89	30.19	30.63
2452	NASDAQ	PPC	Tue, Oct 1, 2019	32.07	32.22	30.83	30.87
2451	NASDAQ	PPC	Mon, Sep 30, 2019	31.37	32.07	31.34	32.05
2450	NASDAQ	PPC	Fri, Sep 27, 2019	31.78	31.78	31.04	31.31
2449	NASDAQ	PPC	Thu, Sep 26, 2019	32.18	32.31	31.51	31.76
2448	NASDAQ	PPC	Wed, Sep 25, 2019	31.48	32.26	31.44	32.16
2447	NASDAQ	PPC	Tue, Sep 24, 2019	30.78	31.44	30.56	31.31
2446	NASDAQ	PPC	Mon, Sep 23, 2019	30.43	30.99	30.36	30.69
2445	NASDAQ	PPC	Fri, Sep 20, 2019	31.02	31.26	30.13	30.48
2444	NASDAQ	PPC	Thu, Sep 19, 2019	31.11	31.45	30.93	31.03
2443	NASDAQ	PPC	Wed, Sep 18, 2019	31.64	32.12	30.33	30.84
2442	NASDAQ	PPC	Tue, Sep 17, 2019	31.25	31.67	30.78	31.22
2441	NASDAQ	PPC	Mon, Sep 16, 2019	30.70	31.35	30.51	30.91
2440	NASDAQ	PPC	Fri, Sep 13, 2019	30.41	31.50	30.39	30.82
2439	NASDAQ	PPC	Thu, Sep 12, 2019	30.35	31.03	30.24	30.35
2438	NASDAQ	PPC	Wed, Sep 11, 2019	30.95	31.01	30.00	30.17
2437	NASDAQ	PPC	Tue, Sep 10, 2019	30.78	31.03	28.88	30.94
2436	NASDAQ	PPC	Mon, Sep 9, 2019	32.38	32.71	31.07	31.09
2435	NASDAQ	PPC	Fri, Sep 6, 2019	31.52	31.64	31.16	31.29
2434	NASDAQ	PPC	Thu, Sep 5, 2019	31.37	31.52	30.92	31.24
2433	NASDAQ	PPC	Wed, Sep 4, 2019	31.67	31.77	31.12	31.29
2432	NASDAQ	PPC	Tue, Sep 3, 2019	30.97	31.59	30.69	31.56
2431	NASDAQ	PPC	Fri, Aug 30, 2019	30.69	31.64	30.50	31.16
2430	NASDAQ	PPC	Thu, Aug 29, 2019	29.73	30.63	29.66	30.48
2429	NASDAQ	PPC	Wed, Aug 28, 2019	30.19	30.51	29.57	29.73
2428	NASDAQ	PPC	Tue, Aug 27, 2019	30.54	30.54	29.81	30.05
2427	NASDAQ	PPC	Mon, Aug 26, 2019	30.31	30.52	30.06	30.39
2426	NASDAQ	PPC	Fri, Aug 23, 2019	30.53	30.59	30.01	30.13
2425	NASDAQ	PPC	Thu, Aug 22, 2019	30.50	30.79	30.37	30.63
2424	NASDAQ	PPC	Wed, Aug 21, 2019	30.72	30.77	30.17	30.33
2423	NASDAQ	PPC	Tue, Aug 20, 2019	30.00	30.86	29.57	30.47
2422	NASDAQ	PPC	Mon, Aug 19, 2019	29.21	29.21	28.65	29.14
2421	NASDAQ	PPC	Fri, Aug 16, 2019	28.56	28.98	28.37	28.88
2420	NASDAQ	PPC	Thu, Aug 15, 2019	28.52	28.60	28.05	28.42
2419	NASDAQ	PPC	Wed, Aug 14, 2019	29.09	29.22	28.37	28.38
2418	NASDAQ	PPC	Tue, Aug 13, 2019	29.45	30.35	29.31	29.51
2417	NASDAQ	PPC	Mon, Aug 12, 2019	28.96	29.44	28.21	29.31
2416	NASDAQ	PPC	Fri, Aug 9, 2019	29.04	29.39	28.84	28.94
2415	NASDAQ	PPC	Thu, Aug 8, 2019	28.39	29.35	28.38	29.11
2414	NASDAQ	PPC	Wed, Aug 7, 2019	28.02	28.43	27.48	28.31
2413	NASDAQ	PPC	Tue, Aug 6, 2019	29.14	29.18	28.01	28.21
2412	NASDAQ	PPC	Mon, Aug 5, 2019	28.97	29.30	28.34	28.73
2411	NASDAQ	PPC	Fri, Aug 2, 2019	29.56	29.56	28.62	29.12
2410	NASDAQ	PPC	Thu, Aug 1, 2019	28.05	29.73	27.12	29.30
2409	NASDAQ	PPC	Wed, Jul 31, 2019	27.16	27.54	26.56	27.06
2408	NASDAQ	PPC	Tue, Jul 30, 2019	27.30	27.43	26.71	27.31
2407	NASDAQ	PPC	Mon, Jul 29, 2019	27.07	27.32	26.90	27.17
2406	NASDAQ	PPC	Fri, Jul 26, 2019	27.37	27.43	27.07	27.14
2405	NASDAQ	PPC	Thu, Jul 25, 2019	27.04	27.66	26.96	27.20
2404	NASDAQ	PPC	Wed, Jul 24, 2019	26.96	27.12	26.83	27.02
2403	NASDAQ	PPC	Tue, Jul 23, 2019	26.75	27.29	26.65	27.10
2402	NASDAQ	PPC	Mon, Jul 22, 2019	26.22	26.86	25.91	26.55
2401	NASDAQ	PPC	Fri, Jul 19, 2019	26.75	26.96	26.24	26.24
2400	NASDAQ	PPC	Thu, Jul 18, 2019	26.42	26.96	26.23	26.82
2399	NASDAQ	PPC	Wed, Jul 17, 2019	26.07	26.38	25.88	26.26
2398	NASDAQ	PPC	Tue, Jul 16, 2019	26.53	26.55	25.91	25.97
2397	NASDAQ	PPC	Mon, Jul 15, 2019	26.69	26.69	26.26	26.53
2396	NASDAQ	PPC	Fri, Jul 12, 2019	26.32	26.58	26.05	26.56
2395	NASDAQ	PPC	Thu, Jul 11, 2019	26.96	27.19	26.32	26.38
2394	NASDAQ	PPC	Wed, Jul 10, 2019	26.55	27.04	26.55	26.89
2393	NASDAQ	PPC	Tue, Jul 9, 2019	26.43	26.59	26.38	26.48
2392	NASDAQ	PPC	Mon, Jul 8, 2019	26.64	26.79	26.21	26.44
2391	NASDAQ	PPC	Fri, Jul 5, 2019	26.69	26.87	26.39	26.73
2390	NASDAQ	PPC	Wed, Jul 3, 2019	26.75	27.19	26.66	26.99
2389	NASDAQ	PPC	Tue, Jul 2, 2019	26.30	26.68	26.26	26.62
2388	NASDAQ	PPC	Mon, Jul 1, 2019	25.58	26.37	25.58	26.27
2387	NASDAQ	PPC	Fri, Jun 28, 2019	24.85	25.43	24.75	25.39
2386	NASDAQ	PPC	Thu, Jun 27, 2019	24.46	24.97	24.31	24.74
2385	NASDAQ	PPC	Wed, Jun 26, 2019	25.14	25.14	24.31	24.41
2384	NASDAQ	PPC	Tue, Jun 25, 2019	25.61	25.81	24.46	25.18
2383	NASDAQ	PPC	Mon, Jun 24, 2019	25.38	25.78	25.28	25.50
2382	NASDAQ	PPC	Fri, Jun 21, 2019	25.64	25.89	25.31	25.43
2381	NASDAQ	PPC	Thu, Jun 20, 2019	25.43	26.00	25.33	25.71
2380	NASDAQ	PPC	Wed, Jun 19, 2019	25.50	25.61	24.88	25.28
2379	NASDAQ	PPC	Tue, Jun 18, 2019	25.02	25.92	25.02	25.58
2378	NASDAQ	PPC	Mon, Jun 17, 2019	26.25	26.25	25.08	25.29
2377	NASDAQ	PPC	Fri, Jun 14, 2019	26.61	26.66	26.28	26.30
2376	NASDAQ	PPC	Thu, Jun 13, 2019	26.93	27.06	26.51	26.64
2375	NASDAQ	PPC	Wed, Jun 12, 2019	27.01	27.18	26.73	26.93
2374	NASDAQ	PPC	Tue, Jun 11, 2019	27.19	27.45	26.90	27.03
2373	NASDAQ	PPC	Mon, Jun 10, 2019	27.07	27.33	26.96	27.03
2372	NASDAQ	PPC	Fri, Jun 7, 2019	26.76	27.24	26.69	27.03
2371	NASDAQ	PPC	Thu, Jun 6, 2019	26.31	26.68	26.25	26.55
2370	NASDAQ	PPC	Wed, Jun 5, 2019	25.75	26.52	25.66	26.22
2369	NASDAQ	PPC	Tue, Jun 4, 2019	25.64	25.78	25.43	25.59
2368	NASDAQ	PPC	Mon, Jun 3, 2019	25.43	25.89	25.26	25.38
2367	NASDAQ	PPC	Fri, May 31, 2019	25.73	25.73	25.25	25.57
2366	NASDAQ	PPC	Thu, May 30, 2019	25.44	26.08	25.39	26.01
2365	NASDAQ	PPC	Wed, May 29, 2019	26.44	26.59	25.03	25.34
2364	NASDAQ	PPC	Tue, May 28, 2019	27.76	27.96	26.88	26.91
2363	NASDAQ	PPC	Fri, May 24, 2019	27.95	28.13	27.64	27.86
2362	NASDAQ	PPC	Thu, May 23, 2019	27.77	28.26	27.48	27.98
2361	NASDAQ	PPC	Wed, May 22, 2019	27.92	28.40	27.58	27.99
2360	NASDAQ	PPC	Tue, May 21, 2019	28.18	28.26	27.35	27.39
2359	NASDAQ	PPC	Mon, May 20, 2019	28.62	28.62	28.13	28.16
2358	NASDAQ	PPC	Fri, May 17, 2019	28.85	29.19	28.42	28.50
2357	NASDAQ	PPC	Thu, May 16, 2019	28.57	29.32	28.41	28.99
2356	NASDAQ	PPC	Wed, May 15, 2019	28.08	28.53	28.04	28.43
2355	NASDAQ	PPC	Tue, May 14, 2019	27.77	28.30	27.57	28.17
2354	NASDAQ	PPC	Mon, May 13, 2019	28.10	28.22	27.50	27.68
2353	NASDAQ	PPC	Fri, May 10, 2019	27.87	28.36	27.46	28.32
2352	NASDAQ	PPC	Thu, May 9, 2019	27.86	27.96	27.35	27.90
2351	NASDAQ	PPC	Wed, May 8, 2019	28.30	28.41	27.99	28.11
2350	NASDAQ	PPC	Tue, May 7, 2019	28.70	28.85	27.83	28.21
2349	NASDAQ	PPC	Mon, May 6, 2019	27.71	28.78	27.27	28.75
2348	NASDAQ	PPC	Fri, May 3, 2019	27.70	28.24	27.50	27.98
2347	NASDAQ	PPC	Thu, May 2, 2019	26.24	28.05	26.23	27.40
2346	NASDAQ	PPC	Wed, May 1, 2019	27.09	27.20	26.82	26.86
2345	NASDAQ	PPC	Tue, Apr 30, 2019	26.95	27.19	26.80	26.91
2344	NASDAQ	PPC	Mon, Apr 29, 2019	26.94	27.06	26.74	26.89
2343	NASDAQ	PPC	Fri, Apr 26, 2019	26.57	27.02	26.43	26.82
2342	NASDAQ	PPC	Thu, Apr 25, 2019	26.63	26.96	26.43	26.63
2341	NASDAQ	PPC	Wed, Apr 24, 2019	26.15	26.78	26.15	26.71
2340	NASDAQ	PPC	Tue, Apr 23, 2019	25.63	26.70	25.54	26.12
2339	NASDAQ	PPC	Mon, Apr 22, 2019	25.89	25.89	25.30	25.52
2338	NASDAQ	PPC	Thu, Apr 18, 2019	25.77	26.11	25.50	25.82
2337	NASDAQ	PPC	Wed, Apr 17, 2019	24.44	25.77	24.44	25.75
2336	NASDAQ	PPC	Tue, Apr 16, 2019	23.75	24.49	23.75	24.40
2335	NASDAQ	PPC	Mon, Apr 15, 2019	23.21	23.75	23.02	23.69
2334	NASDAQ	PPC	Fri, Apr 12, 2019	22.85	23.30	22.75	23.23
2333	NASDAQ	PPC	Thu, Apr 11, 2019	22.48	22.84	22.47	22.79
2332	NASDAQ	PPC	Wed, Apr 10, 2019	21.65	22.41	21.65	22.36
2331	NASDAQ	PPC	Tue, Apr 9, 2019	21.86	21.87	21.48	21.58
2330	NASDAQ	PPC	Mon, Apr 8, 2019	21.94	22.18	21.73	21.89
2329	NASDAQ	PPC	Fri, Apr 5, 2019	21.62	21.99	21.62	21.91
2328	NASDAQ	PPC	Thu, Apr 4, 2019	21.40	21.76	21.27	21.67
2327	NASDAQ	PPC	Wed, Apr 3, 2019	21.43	21.48	21.17	21.34
2326	NASDAQ	PPC	Tue, Apr 2, 2019	22.12	22.12	21.38	21.49
2325	NASDAQ	PPC	Mon, Apr 1, 2019	22.31	22.52	21.87	22.10
2324	NASDAQ	PPC	Fri, Mar 29, 2019	22.10	22.32	21.92	22.29
2323	NASDAQ	PPC	Thu, Mar 28, 2019	21.62	22.08	21.62	22.06
2322	NASDAQ	PPC	Wed, Mar 27, 2019	21.69	21.81	21.36	21.65
2321	NASDAQ	PPC	Tue, Mar 26, 2019	21.75	21.88	21.61	21.67
2320	NASDAQ	PPC	Mon, Mar 25, 2019	21.39	21.77	21.22	21.69
2319	NASDAQ	PPC	Fri, Mar 22, 2019	20.99	21.68	20.99	21.45
2318	NASDAQ	PPC	Thu, Mar 21, 2019	20.63	21.37	20.63	21.32
2317	NASDAQ	PPC	Wed, Mar 20, 2019	20.69	20.80	20.42	20.61
2316	NASDAQ	PPC	Tue, Mar 19, 2019	20.95	20.97	20.64	20.69
2315	NASDAQ	PPC	Mon, Mar 18, 2019	20.82	21.07	20.76	20.88
2314	NASDAQ	PPC	Fri, Mar 15, 2019	20.95	21.30	20.83	20.94
2313	NASDAQ	PPC	Thu, Mar 14, 2019	20.86	20.92	20.66	20.89
2312	NASDAQ	PPC	Wed, Mar 13, 2019	20.49	21.07	20.48	20.86
2311	NASDAQ	PPC	Tue, Mar 12, 2019	20.50	20.64	20.28	20.44
2310	NASDAQ	PPC	Mon, Mar 11, 2019	19.90	20.52	19.85	20.49
2309	NASDAQ	PPC	Fri, Mar 8, 2019	19.92	20.43	19.75	19.90
2308	NASDAQ	PPC	Thu, Mar 7, 2019	19.76	20.15	19.72	19.94
2307	NASDAQ	PPC	Wed, Mar 6, 2019	19.89	20.00	19.62	19.78
2306	NASDAQ	PPC	Tue, Mar 5, 2019	19.40	20.10	19.40	19.90
2305	NASDAQ	PPC	Mon, Mar 4, 2019	19.82	19.91	19.48	19.75
2304	NASDAQ	PPC	Fri, Mar 1, 2019	19.77	19.95	19.53	19.82
2303	NASDAQ	PPC	Thu, Feb 28, 2019	19.70	19.81	19.41	19.67
2302	NASDAQ	PPC	Wed, Feb 27, 2019	19.70	19.76	19.34	19.68
2301	NASDAQ	PPC	Tue, Feb 26, 2019	20.03	20.38	19.73	19.77
2300	NASDAQ	PPC	Mon, Feb 25, 2019	20.07	20.18	19.85	20.00
2299	NASDAQ	PPC	Fri, Feb 22, 2019	20.11	20.25	19.79	20.08
2298	NASDAQ	PPC	Thu, Feb 21, 2019	20.32	20.33	19.98	20.31
2297	NASDAQ	PPC	Wed, Feb 20, 2019	19.94	20.46	19.89	20.36
2296	NASDAQ	PPC	Tue, Feb 19, 2019	20.05	20.10	19.64	19.88
2295	NASDAQ	PPC	Fri, Feb 15, 2019	19.51	20.33	19.51	20.09
2294	NASDAQ	PPC	Thu, Feb 14, 2019	19.96	20.55	19.36	19.49
2293	NASDAQ	PPC	Wed, Feb 13, 2019	20.66	20.93	20.20	20.43
2292	NASDAQ	PPC	Tue, Feb 12, 2019	20.50	21.01	20.40	20.76
2291	NASDAQ	PPC	Mon, Feb 11, 2019	20.25	20.43	20.07	20.40
2290	NASDAQ	PPC	Fri, Feb 8, 2019	19.98	20.25	19.54	20.24
2289	NASDAQ	PPC	Thu, Feb 7, 2019	19.85	20.11	19.30	20.08
2288	NASDAQ	PPC	Wed, Feb 6, 2019	20.20	20.27	20.03	20.14
2287	NASDAQ	PPC	Tue, Feb 5, 2019	20.18	20.28	20.01	20.24
2286	NASDAQ	PPC	Mon, Feb 4, 2019	20.12	20.24	19.77	20.18
2285	NASDAQ	PPC	Fri, Feb 1, 2019	20.22	20.32	19.99	20.12
2284	NASDAQ	PPC	Thu, Jan 31, 2019	19.66	20.33	19.66	20.26
2283	NASDAQ	PPC	Wed, Jan 30, 2019	19.74	19.95	19.52	19.62
2282	NASDAQ	PPC	Tue, Jan 29, 2019	19.41	19.76	19.33	19.73
2281	NASDAQ	PPC	Mon, Jan 28, 2019	18.93	19.55	18.82	19.39
2280	NASDAQ	PPC	Fri, Jan 25, 2019	19.08	19.26	18.86	18.93
2279	NASDAQ	PPC	Thu, Jan 24, 2019	18.96	19.19	18.87	18.98
2278	NASDAQ	PPC	Wed, Jan 23, 2019	19.33	19.35	18.60	19.01
2277	NASDAQ	PPC	Tue, Jan 22, 2019	19.07	19.70	18.97	19.26
2276	NASDAQ	PPC	Fri, Jan 18, 2019	18.16	19.29	18.11	19.16
2275	NASDAQ	PPC	Thu, Jan 17, 2019	17.93	17.97	17.62	17.87
2274	NASDAQ	PPC	Wed, Jan 16, 2019	17.83	18.16	17.77	17.93
2273	NASDAQ	PPC	Tue, Jan 15, 2019	17.62	17.92	17.56	17.85
2272	NASDAQ	PPC	Mon, Jan 14, 2019	17.48	17.78	17.35	17.65
2271	NASDAQ	PPC	Fri, Jan 11, 2019	17.21	17.64	17.14	17.54
2270	NASDAQ	PPC	Thu, Jan 10, 2019	17.01	17.53	16.89	17.22
2269	NASDAQ	PPC	Wed, Jan 9, 2019	16.94	17.25	16.87	17.05
2268	NASDAQ	PPC	Tue, Jan 8, 2019	16.61	16.97	16.61	16.95
2267	NASDAQ	PPC	Mon, Jan 7, 2019	15.84	16.61	15.82	16.47
2266	NASDAQ	PPC	Fri, Jan 4, 2019	15.75	16.04	15.61	15.82
2265	NASDAQ	PPC	Thu, Jan 3, 2019	15.32	16.10	15.24	15.67
2264	NASDAQ	PPC	Wed, Jan 2, 2019	15.36	15.72	15.26	15.39
2263	NASDAQ	PPC	Mon, Dec 31, 2018	15.68	15.82	15.17	15.51
2262	NASDAQ	PPC	Fri, Dec 28, 2018	15.61	15.83	15.40	15.59
2261	NASDAQ	PPC	Thu, Dec 27, 2018	15.42	15.65	15.09	15.59
2260	NASDAQ	PPC	Wed, Dec 26, 2018	15.21	15.52	14.83	15.52
2259	NASDAQ	PPC	Mon, Dec 24, 2018	15.58	15.62	15.09	15.17
2258	NASDAQ	PPC	Fri, Dec 21, 2018	16.10	16.43	15.65	15.68
2257	NASDAQ	PPC	Thu, Dec 20, 2018	15.85	16.26	15.72	16.03
2256	NASDAQ	PPC	Wed, Dec 19, 2018	16.13	16.53	15.79	15.86
2255	NASDAQ	PPC	Tue, Dec 18, 2018	16.18	16.38	16.00	16.06
2254	NASDAQ	PPC	Mon, Dec 17, 2018	16.95	17.00	16.10	16.22
2253	NASDAQ	PPC	Fri, Dec 14, 2018	16.88	17.12	16.83	16.96
2252	NASDAQ	PPC	Thu, Dec 13, 2018	17.02	17.21	16.97	17.00
2251	NASDAQ	PPC	Wed, Dec 12, 2018	16.88	17.14	16.88	17.01
2250	NASDAQ	PPC	Tue, Dec 11, 2018	16.87	17.18	16.61	16.75
2249	NASDAQ	PPC	Mon, Dec 10, 2018	17.19	17.29	16.57	16.75
2248	NASDAQ	PPC	Fri, Dec 7, 2018	17.62	17.83	17.01	17.15
2247	NASDAQ	PPC	Thu, Dec 6, 2018	18.12	18.15	17.32	17.67
2246	NASDAQ	PPC	Tue, Dec 4, 2018	19.73	19.90	18.10	18.21
2245	NASDAQ	PPC	Mon, Dec 3, 2018	19.90	20.09	19.68	19.77
2244	NASDAQ	PPC	Fri, Nov 30, 2018	19.75	20.13	19.69	19.84
2243	NASDAQ	PPC	Thu, Nov 29, 2018	19.71	19.88	19.53	19.71
2242	NASDAQ	PPC	Wed, Nov 28, 2018	19.90	19.96	19.54	19.75
2241	NASDAQ	PPC	Tue, Nov 27, 2018	19.94	20.04	19.71	19.89
2240	NASDAQ	PPC	Mon, Nov 26, 2018	20.02	20.19	19.68	19.95
2239	NASDAQ	PPC	Fri, Nov 23, 2018	19.81	20.09	19.59	19.94
2238	NASDAQ	PPC	Wed, Nov 21, 2018	19.91	20.22	19.72	19.76
2237	NASDAQ	PPC	Tue, Nov 20, 2018	19.78	20.12	19.53	19.83
2236	NASDAQ	PPC	Mon, Nov 19, 2018	19.45	20.05	19.35	19.81
2235	NASDAQ	PPC	Fri, Nov 16, 2018	19.16	19.57	19.12	19.55
2234	NASDAQ	PPC	Thu, Nov 15, 2018	19.25	19.34	19.09	19.23
2233	NASDAQ	PPC	Wed, Nov 14, 2018	19.13	19.54	19.11	19.30
2232	NASDAQ	PPC	Tue, Nov 13, 2018	19.32	19.71	19.01	19.04
2231	NASDAQ	PPC	Mon, Nov 12, 2018	19.24	19.56	19.14	19.38
2230	NASDAQ	PPC	Fri, Nov 9, 2018	19.32	19.51	19.15	19.31
2229	NASDAQ	PPC	Thu, Nov 8, 2018	19.37	19.64	19.27	19.36
2228	NASDAQ	PPC	Wed, Nov 7, 2018	19.57	19.67	19.24	19.47
2227	NASDAQ	PPC	Tue, Nov 6, 2018	19.16	19.58	19.12	19.53
2226	NASDAQ	PPC	Mon, Nov 5, 2018	18.73	19.45	18.49	19.25
2225	NASDAQ	PPC	Fri, Nov 2, 2018	18.87	19.05	18.13	18.73
2224	NASDAQ	PPC	Thu, Nov 1, 2018	16.05	19.00	16.01	18.97
2223	NASDAQ	PPC	Wed, Oct 31, 2018	17.88	18.01	17.18	17.66
2222	NASDAQ	PPC	Tue, Oct 30, 2018	17.43	18.02	17.31	17.96
2221	NASDAQ	PPC	Mon, Oct 29, 2018	17.48	18.10	17.12	17.38
2220	NASDAQ	PPC	Fri, Oct 26, 2018	17.39	17.56	16.94	17.34
2219	NASDAQ	PPC	Thu, Oct 25, 2018	17.47	17.58	17.34	17.48
2218	NASDAQ	PPC	Wed, Oct 24, 2018	17.76	17.92	17.50	17.52
2217	NASDAQ	PPC	Tue, Oct 23, 2018	17.59	17.80	17.32	17.68
2216	NASDAQ	PPC	Mon, Oct 22, 2018	17.77	17.97	17.64	17.66
2215	NASDAQ	PPC	Fri, Oct 19, 2018	17.51	17.94	17.50	17.78
2214	NASDAQ	PPC	Thu, Oct 18, 2018	17.87	18.18	17.43	17.46
2213	NASDAQ	PPC	Wed, Oct 17, 2018	17.89	18.13	17.61	17.98
2212	NASDAQ	PPC	Tue, Oct 16, 2018	17.63	18.13	17.50	17.96
2211	NASDAQ	PPC	Mon, Oct 15, 2018	16.97	17.71	16.97	17.52
2210	NASDAQ	PPC	Fri, Oct 12, 2018	16.90	17.05	16.50	16.96
2209	NASDAQ	PPC	Thu, Oct 11, 2018	17.26	17.33	16.68	16.89
2208	NASDAQ	PPC	Wed, Oct 10, 2018	17.37	17.78	17.20	17.22
2207	NASDAQ	PPC	Tue, Oct 9, 2018	17.88	17.92	17.32	17.38
2206	NASDAQ	PPC	Mon, Oct 8, 2018	17.76	18.21	17.76	17.99
2205	NASDAQ	PPC	Fri, Oct 5, 2018	17.66	17.89	17.66	17.77
2204	NASDAQ	PPC	Thu, Oct 4, 2018	17.98	17.99	17.50	17.66
2203	NASDAQ	PPC	Wed, Oct 3, 2018	17.85	18.17	17.71	17.97
2202	NASDAQ	PPC	Tue, Oct 2, 2018	17.48	18.08	17.46	17.86
2201	NASDAQ	PPC	Mon, Oct 1, 2018	18.07	18.12	17.32	17.39
2200	NASDAQ	PPC	Fri, Sep 28, 2018	17.89	18.22	17.62	18.09
2199	NASDAQ	PPC	Thu, Sep 27, 2018	18.03	18.08	17.52	17.93
2198	NASDAQ	PPC	Wed, Sep 26, 2018	18.07	18.27	17.80	17.81
2197	NASDAQ	PPC	Tue, Sep 25, 2018	18.77	18.88	18.04	18.06
2196	NASDAQ	PPC	Mon, Sep 24, 2018	18.51	18.96	18.50	18.76
2195	NASDAQ	PPC	Fri, Sep 21, 2018	18.75	18.86	18.42	18.61
2194	NASDAQ	PPC	Thu, Sep 20, 2018	18.70	19.04	18.70	18.87
2193	NASDAQ	PPC	Wed, Sep 19, 2018	18.82	18.99	18.48	18.56
2192	NASDAQ	PPC	Tue, Sep 18, 2018	18.99	18.99	18.39	18.82
2191	NASDAQ	PPC	Mon, Sep 17, 2018	18.86	19.17	18.76	19.02
2190	NASDAQ	PPC	Fri, Sep 14, 2018	18.80	19.02	18.50	18.94
2189	NASDAQ	PPC	Thu, Sep 13, 2018	19.58	19.58	18.54	18.73
2188	NASDAQ	PPC	Wed, Sep 12, 2018	18.77	19.11	18.56	19.06
2187	NASDAQ	PPC	Tue, Sep 11, 2018	18.85	18.89	18.40	18.74
2186	NASDAQ	PPC	Mon, Sep 10, 2018	18.84	19.13	18.71	18.87
2185	NASDAQ	PPC	Fri, Sep 7, 2018	18.87	18.87	18.52	18.78
2184	NASDAQ	PPC	Thu, Sep 6, 2018	18.66	19.14	18.66	18.89
2183	NASDAQ	PPC	Wed, Sep 5, 2018	18.57	18.75	18.27	18.65
2182	NASDAQ	PPC	Tue, Sep 4, 2018	18.50	18.75	18.23	18.61
2181	NASDAQ	PPC	Fri, Aug 31, 2018	18.49	18.79	18.42	18.49
2180	NASDAQ	PPC	Thu, Aug 30, 2018	18.69	18.91	18.26	18.42
2179	NASDAQ	PPC	Wed, Aug 29, 2018	18.41	18.81	18.28	18.70
2178	NASDAQ	PPC	Tue, Aug 28, 2018	18.23	18.53	18.22	18.40
2177	NASDAQ	PPC	Mon, Aug 27, 2018	18.52	18.82	18.24	18.25
2176	NASDAQ	PPC	Fri, Aug 24, 2018	18.17	18.97	17.84	18.45
2175	NASDAQ	PPC	Thu, Aug 23, 2018	18.18	18.55	17.72	18.12
2174	NASDAQ	PPC	Wed, Aug 22, 2018	18.18	18.37	17.98	18.35
2173	NASDAQ	PPC	Tue, Aug 21, 2018	18.47	18.54	18.14	18.23
2172	NASDAQ	PPC	Mon, Aug 20, 2018	18.49	18.69	18.39	18.50
2171	NASDAQ	PPC	Fri, Aug 17, 2018	18.06	18.60	17.98	18.49
2170	NASDAQ	PPC	Thu, Aug 16, 2018	17.77	18.23	17.77	18.09
2169	NASDAQ	PPC	Wed, Aug 15, 2018	17.53	17.75	17.49	17.73
2168	NASDAQ	PPC	Tue, Aug 14, 2018	17.55	17.93	17.46	17.58
2167	NASDAQ	PPC	Mon, Aug 13, 2018	17.73	17.80	17.43	17.61
2166	NASDAQ	PPC	Fri, Aug 10, 2018	17.64	17.79	17.45	17.70
2165	NASDAQ	PPC	Thu, Aug 9, 2018	17.55	17.68	17.33	17.45
2164	NASDAQ	PPC	Wed, Aug 8, 2018	18.19	18.22	17.41	17.43
2163	NASDAQ	PPC	Tue, Aug 7, 2018	18.11	18.29	17.81	18.12
2162	NASDAQ	PPC	Mon, Aug 6, 2018	18.20	18.54	17.97	18.03
2161	NASDAQ	PPC	Fri, Aug 3, 2018	17.55	18.32	17.55	18.20
2160	NASDAQ	PPC	Thu, Aug 2, 2018	17.00	17.54	16.30	17.53
2159	NASDAQ	PPC	Wed, Aug 1, 2018	17.75	17.90	17.58	17.64
2158	NASDAQ	PPC	Tue, Jul 31, 2018	17.98	18.12	17.70	17.82
2157	NASDAQ	PPC	Mon, Jul 30, 2018	17.70	18.14	17.64	17.95
2156	NASDAQ	PPC	Fri, Jul 27, 2018	18.09	18.39	18.09	18.22
2155	NASDAQ	PPC	Thu, Jul 26, 2018	18.08	18.43	17.98	18.12
2154	NASDAQ	PPC	Wed, Jul 25, 2018	17.85	18.09	17.59	18.06
2153	NASDAQ	PPC	Tue, Jul 24, 2018	18.06	18.30	17.77	17.85
2152	NASDAQ	PPC	Mon, Jul 23, 2018	18.21	18.36	17.93	18.06
2151	NASDAQ	PPC	Fri, Jul 20, 2018	18.32	18.44	18.12	18.29
2150	NASDAQ	PPC	Thu, Jul 19, 2018	18.31	18.52	18.26	18.31
2149	NASDAQ	PPC	Wed, Jul 18, 2018	18.73	18.85	18.34	18.34
2148	NASDAQ	PPC	Tue, Jul 17, 2018	19.19	19.39	18.77	18.80
2147	NASDAQ	PPC	Mon, Jul 16, 2018	18.95	19.56	18.85	19.19
2146	NASDAQ	PPC	Fri, Jul 13, 2018	18.85	18.96	18.65	18.73
2145	NASDAQ	PPC	Thu, Jul 12, 2018	19.28	19.36	18.83	18.99
2144	NASDAQ	PPC	Wed, Jul 11, 2018	19.73	19.90	19.24	19.31
2143	NASDAQ	PPC	Tue, Jul 10, 2018	20.09	20.09	19.69	19.76
2142	NASDAQ	PPC	Mon, Jul 9, 2018	20.40	20.65	20.09	20.16
2141	NASDAQ	PPC	Fri, Jul 6, 2018	20.30	20.65	20.18	20.33
2140	NASDAQ	PPC	Thu, Jul 5, 2018	19.72	20.36	19.61	20.34
2139	NASDAQ	PPC	Tue, Jul 3, 2018	19.64	19.99	19.49	19.60
2138	NASDAQ	PPC	Mon, Jul 2, 2018	20.07	20.16	19.44	19.51
2137	NASDAQ	PPC	Fri, Jun 29, 2018	20.28	20.43	20.00	20.13
2136	NASDAQ	PPC	Thu, Jun 28, 2018	19.99	20.51	19.88	20.28
2135	NASDAQ	PPC	Wed, Jun 27, 2018	20.19	20.40	19.97	20.06
2134	NASDAQ	PPC	Tue, Jun 26, 2018	19.78	20.52	19.51	20.34
2133	NASDAQ	PPC	Mon, Jun 25, 2018	19.66	20.12	19.54	19.82
2132	NASDAQ	PPC	Fri, Jun 22, 2018	20.02	20.27	19.51	19.65
2131	NASDAQ	PPC	Thu, Jun 21, 2018	20.24	20.41	19.88	19.95
2130	NASDAQ	PPC	Wed, Jun 20, 2018	20.46	20.46	20.18	20.23
2129	NASDAQ	PPC	Tue, Jun 19, 2018	19.73	20.41	19.63	20.37
2128	NASDAQ	PPC	Mon, Jun 18, 2018	20.92	21.06	19.48	19.83
2127	NASDAQ	PPC	Fri, Jun 15, 2018	20.77	21.25	20.60	21.24
2126	NASDAQ	PPC	Thu, Jun 14, 2018	20.72	20.77	20.25	20.66
2125	NASDAQ	PPC	Wed, Jun 13, 2018	20.42	20.83	20.20	20.70
2124	NASDAQ	PPC	Tue, Jun 12, 2018	20.60	20.64	20.18	20.44
2123	NASDAQ	PPC	Mon, Jun 11, 2018	20.33	20.73	20.24	20.51
2122	NASDAQ	PPC	Fri, Jun 8, 2018	20.03	20.36	19.84	20.27
2121	NASDAQ	PPC	Thu, Jun 7, 2018	19.35	20.07	19.31	19.95
2120	NASDAQ	PPC	Wed, Jun 6, 2018	19.71	19.71	19.33	19.47
2119	NASDAQ	PPC	Tue, Jun 5, 2018	19.41	19.75	19.25	19.66
2118	NASDAQ	PPC	Mon, Jun 4, 2018	19.50	19.88	19.34	19.39
2117	NASDAQ	PPC	Fri, Jun 1, 2018	19.60	19.84	19.37	19.47
2116	NASDAQ	PPC	Thu, May 31, 2018	20.28	20.40	19.38	19.49
2115	NASDAQ	PPC	Wed, May 30, 2018	20.81	20.85	20.28	20.33
2114	NASDAQ	PPC	Tue, May 29, 2018	20.81	21.49	20.69	20.81
2113	NASDAQ	PPC	Fri, May 25, 2018	21.10	21.48	20.54	20.84
2112	NASDAQ	PPC	Thu, May 24, 2018	20.85	21.09	20.28	21.06
2111	NASDAQ	PPC	Wed, May 23, 2018	20.57	20.99	20.57	20.84
2110	NASDAQ	PPC	Tue, May 22, 2018	20.95	21.09	20.63	20.68
2109	NASDAQ	PPC	Mon, May 21, 2018	20.78	21.00	20.59	20.79
2108	NASDAQ	PPC	Fri, May 18, 2018	21.47	21.47	20.73	20.74
2107	NASDAQ	PPC	Thu, May 17, 2018	21.23	21.53	21.14	21.53
2106	NASDAQ	PPC	Wed, May 16, 2018	20.81	21.31	20.66	21.15
2105	NASDAQ	PPC	Tue, May 15, 2018	20.76	21.06	20.41	20.77
2104	NASDAQ	PPC	Mon, May 14, 2018	21.70	21.97	20.75	20.80
2103	NASDAQ	PPC	Fri, May 11, 2018	22.55	23.49	21.49	21.73
2102	NASDAQ	PPC	Thu, May 10, 2018	21.36	21.89	21.33	21.54
2101	NASDAQ	PPC	Wed, May 9, 2018	21.23	21.39	21.10	21.23
2100	NASDAQ	PPC	Tue, May 8, 2018	21.12	21.26	20.84	21.16
2099	NASDAQ	PPC	Mon, May 7, 2018	20.86	21.34	20.75	21.05
2098	NASDAQ	PPC	Fri, May 4, 2018	20.37	21.08	20.23	20.91
2097	NASDAQ	PPC	Thu, May 3, 2018	21.30	21.50	20.40	20.50
2096	NASDAQ	PPC	Wed, May 2, 2018	21.61	21.87	21.39	21.43
2095	NASDAQ	PPC	Tue, May 1, 2018	21.61	21.85	21.37	21.61
2094	NASDAQ	PPC	Mon, Apr 30, 2018	22.38	22.49	21.58	21.60
2093	NASDAQ	PPC	Fri, Apr 27, 2018	23.23	23.28	22.24	22.45
2092	NASDAQ	PPC	Thu, Apr 26, 2018	22.99	23.24	22.58	23.19
2091	NASDAQ	PPC	Wed, Apr 25, 2018	22.74	23.25	22.55	22.83
2090	NASDAQ	PPC	Tue, Apr 24, 2018	22.61	22.87	22.51	22.68
2089	NASDAQ	PPC	Mon, Apr 23, 2018	22.74	22.74	22.48	22.50
2088	NASDAQ	PPC	Fri, Apr 20, 2018	22.91	23.15	22.45	22.75
2087	NASDAQ	PPC	Thu, Apr 19, 2018	23.42	23.57	22.93	23.02
2086	NASDAQ	PPC	Wed, Apr 18, 2018	23.84	23.89	23.51	23.56
2085	NASDAQ	PPC	Tue, Apr 17, 2018	24.10	24.12	23.67	23.73
2084	NASDAQ	PPC	Mon, Apr 16, 2018	24.03	24.30	23.96	24.07
2083	NASDAQ	PPC	Fri, Apr 13, 2018	24.01	24.19	23.77	23.87
2082	NASDAQ	PPC	Thu, Apr 12, 2018	23.87	24.02	23.76	23.88
2081	NASDAQ	PPC	Wed, Apr 11, 2018	23.83	24.15	23.39	23.86
2080	NASDAQ	PPC	Tue, Apr 10, 2018	23.90	24.09	23.65	24.05
2079	NASDAQ	PPC	Mon, Apr 9, 2018	23.74	23.87	23.42	23.70
2078	NASDAQ	PPC	Fri, Apr 6, 2018	23.43	23.87	23.37	23.72
2077	NASDAQ	PPC	Thu, Apr 5, 2018	24.85	24.85	23.30	23.48
2076	NASDAQ	PPC	Wed, Apr 4, 2018	23.99	25.10	23.84	24.68
2075	NASDAQ	PPC	Tue, Apr 3, 2018	24.03	24.52	23.74	24.12
2074	NASDAQ	PPC	Mon, Apr 2, 2018	24.56	24.68	23.87	24.02
2073	NASDAQ	PPC	Thu, Mar 29, 2018	25.22	25.77	24.60	24.61
2072	NASDAQ	PPC	Wed, Mar 28, 2018	24.85	25.41	24.60	24.90
2071	NASDAQ	PPC	Tue, Mar 27, 2018	24.78	25.29	24.61	24.86
2070	NASDAQ	PPC	Mon, Mar 26, 2018	23.94	24.84	23.94	24.79
2069	NASDAQ	PPC	Fri, Mar 23, 2018	24.22	24.61	23.69	23.74
2068	NASDAQ	PPC	Thu, Mar 22, 2018	24.82	24.96	24.08	24.10
2067	NASDAQ	PPC	Wed, Mar 21, 2018	25.09	25.19	24.65	24.89
2066	NASDAQ	PPC	Tue, Mar 20, 2018	25.88	25.90	24.93	25.17
2065	NASDAQ	PPC	Mon, Mar 19, 2018	25.48	25.98	25.38	25.93
2064	NASDAQ	PPC	Fri, Mar 16, 2018	24.77	25.56	24.77	25.43
2063	NASDAQ	PPC	Thu, Mar 15, 2018	25.79	25.96	24.82	24.85
2062	NASDAQ	PPC	Wed, Mar 14, 2018	25.16	25.89	25.07	25.77
2061	NASDAQ	PPC	Tue, Mar 13, 2018	24.22	24.62	24.16	24.51
2060	NASDAQ	PPC	Mon, Mar 12, 2018	24.83	25.38	24.08	24.10
2059	NASDAQ	PPC	Fri, Mar 9, 2018	24.41	24.84	24.17	24.75
2058	NASDAQ	PPC	Thu, Mar 8, 2018	24.43	24.63	24.18	24.22
2057	NASDAQ	PPC	Wed, Mar 7, 2018	23.99	24.44	23.67	24.30
2056	NASDAQ	PPC	Tue, Mar 6, 2018	24.28	24.28	23.54	24.11
2055	NASDAQ	PPC	Mon, Mar 5, 2018	24.97	24.97	24.29	24.30
2054	NASDAQ	PPC	Fri, Mar 2, 2018	24.80	25.12	24.75	25.11
2053	NASDAQ	PPC	Thu, Mar 1, 2018	25.22	25.30	24.71	24.93
2052	NASDAQ	PPC	Wed, Feb 28, 2018	25.37	25.77	25.18	25.20
2051	NASDAQ	PPC	Tue, Feb 27, 2018	25.42	25.87	25.20	25.20
2050	NASDAQ	PPC	Mon, Feb 26, 2018	25.09	25.47	24.90	25.42
2049	NASDAQ	PPC	Fri, Feb 23, 2018	25.00	25.25	24.44	25.01
2048	NASDAQ	PPC	Thu, Feb 22, 2018	24.85	25.16	24.32	24.93
2047	NASDAQ	PPC	Wed, Feb 21, 2018	26.49	26.87	24.83	24.86
2046	NASDAQ	PPC	Tue, Feb 20, 2018	26.60	26.95	26.15	26.38
2045	NASDAQ	PPC	Fri, Feb 16, 2018	26.36	27.21	25.66	27.00
2044	NASDAQ	PPC	Thu, Feb 15, 2018	25.79	27.37	24.36	26.50
2043	NASDAQ	PPC	Wed, Feb 14, 2018	25.10	25.65	24.94	25.59
2042	NASDAQ	PPC	Tue, Feb 13, 2018	25.28	25.45	24.93	25.14
2041	NASDAQ	PPC	Mon, Feb 12, 2018	25.54	25.71	24.84	25.30
2040	NASDAQ	PPC	Fri, Feb 9, 2018	25.10	25.73	24.35	25.22
2039	NASDAQ	PPC	Thu, Feb 8, 2018	25.84	26.32	25.14	25.14
2038	NASDAQ	PPC	Wed, Feb 7, 2018	26.03	26.33	25.62	25.64
2037	NASDAQ	PPC	Tue, Feb 6, 2018	25.50	26.59	25.11	26.15
2036	NASDAQ	PPC	Mon, Feb 5, 2018	27.30	27.60	26.00	26.05
2035	NASDAQ	PPC	Fri, Feb 2, 2018	28.01	28.01	27.20	27.43
2034	NASDAQ	PPC	Thu, Feb 1, 2018	27.69	28.20	27.16	28.07
2033	NASDAQ	PPC	Wed, Jan 31, 2018	29.65	29.71	27.67	27.77
2032	NASDAQ	PPC	Tue, Jan 30, 2018	29.25	29.71	28.87	29.62
2031	NASDAQ	PPC	Mon, Jan 29, 2018	30.61	30.68	29.32	29.42
2030	NASDAQ	PPC	Fri, Jan 26, 2018	30.33	30.68	29.89	30.67
2029	NASDAQ	PPC	Thu, Jan 25, 2018	30.54	30.69	29.98	30.24
2028	NASDAQ	PPC	Wed, Jan 24, 2018	30.92	30.99	30.26	30.45
2027	NASDAQ	PPC	Tue, Jan 23, 2018	31.22	31.22	30.69	30.97
2026	NASDAQ	PPC	Mon, Jan 22, 2018	30.62	31.25	30.62	31.22
2025	NASDAQ	PPC	Fri, Jan 19, 2018	29.76	30.82	29.76	30.72
2024	NASDAQ	PPC	Thu, Jan 18, 2018	29.34	29.51	28.97	29.49
2023	NASDAQ	PPC	Wed, Jan 17, 2018	29.87	30.04	29.39	29.42
2022	NASDAQ	PPC	Tue, Jan 16, 2018	29.79	30.39	29.41	29.75
2021	NASDAQ	PPC	Fri, Jan 12, 2018	29.50	29.87	29.39	29.69
2020	NASDAQ	PPC	Thu, Jan 11, 2018	29.99	30.05	29.41	29.51
2019	NASDAQ	PPC	Wed, Jan 10, 2018	29.99	30.22	29.34	29.93
2018	NASDAQ	PPC	Tue, Jan 9, 2018	30.20	30.25	29.89	29.98
2017	NASDAQ	PPC	Mon, Jan 8, 2018	29.45	30.36	29.38	30.20
2016	NASDAQ	PPC	Fri, Jan 5, 2018	29.42	29.79	29.21	29.43
2015	NASDAQ	PPC	Thu, Jan 4, 2018	29.84	30.02	29.25	29.47
2014	NASDAQ	PPC	Wed, Jan 3, 2018	30.20	30.35	29.10	29.71
2013	NASDAQ	PPC	Tue, Jan 2, 2018	30.74	30.82	29.63	30.18
2012	NASDAQ	PPC	Fri, Dec 29, 2017	31.79	31.79	31.05	31.06
2011	NASDAQ	PPC	Thu, Dec 28, 2017	31.31	31.67	31.31	31.61
2010	NASDAQ	PPC	Wed, Dec 27, 2017	31.65	31.77	31.27	31.31
2009	NASDAQ	PPC	Tue, Dec 26, 2017	31.46	31.62	31.33	31.53
2008	NASDAQ	PPC	Fri, Dec 22, 2017	31.51	31.56	31.23	31.42
2007	NASDAQ	PPC	Thu, Dec 21, 2017	32.48	32.55	31.35	31.38
2006	NASDAQ	PPC	Wed, Dec 20, 2017	32.57	32.78	32.06	32.41
2005	NASDAQ	PPC	Tue, Dec 19, 2017	32.43	33.08	32.14	32.25
2004	NASDAQ	PPC	Mon, Dec 18, 2017	32.11	33.15	31.64	32.94
2003	NASDAQ	PPC	Fri, Dec 15, 2017	32.80	32.81	31.95	32.14
2002	NASDAQ	PPC	Thu, Dec 14, 2017	34.58	34.67	32.17	32.66
2001	NASDAQ	PPC	Wed, Dec 13, 2017	35.51	35.86	34.84	35.01
2000	NASDAQ	PPC	Tue, Dec 12, 2017	35.88	35.94	35.30	35.55
1999	NASDAQ	PPC	Mon, Dec 11, 2017	37.05	37.05	35.11	35.90
1998	NASDAQ	PPC	Fri, Dec 8, 2017	37.28	37.44	36.80	37.15
1997	NASDAQ	PPC	Thu, Dec 7, 2017	37.50	37.57	36.95	37.27
1996	NASDAQ	PPC	Wed, Dec 6, 2017	37.26	37.76	36.80	37.75
1995	NASDAQ	PPC	Tue, Dec 5, 2017	37.63	38.08	37.15	37.29
1994	NASDAQ	PPC	Mon, Dec 4, 2017	37.67	38.39	37.28	37.55
1993	NASDAQ	PPC	Fri, Dec 1, 2017	36.75	37.38	36.12	37.28
1992	NASDAQ	PPC	Thu, Nov 30, 2017	36.54	36.84	36.04	36.67
1991	NASDAQ	PPC	Wed, Nov 29, 2017	35.76	36.43	35.65	36.21
1990	NASDAQ	PPC	Tue, Nov 28, 2017	35.66	35.83	35.31	35.77
1989	NASDAQ	PPC	Mon, Nov 27, 2017	35.43	35.72	35.11	35.63
1988	NASDAQ	PPC	Fri, Nov 24, 2017	35.44	35.72	35.12	35.44
1987	NASDAQ	PPC	Wed, Nov 22, 2017	35.70	35.70	35.17	35.31
1986	NASDAQ	PPC	Tue, Nov 21, 2017	35.61	35.78	35.36	35.61
1985	NASDAQ	PPC	Mon, Nov 20, 2017	35.06	35.62	34.86	35.46
1984	NASDAQ	PPC	Fri, Nov 17, 2017	34.97	35.30	34.67	35.01
1983	NASDAQ	PPC	Thu, Nov 16, 2017	34.39	35.05	34.18	34.98
1982	NASDAQ	PPC	Wed, Nov 15, 2017	34.24	34.74	34.05	34.14
1981	NASDAQ	PPC	Tue, Nov 14, 2017	34.07	34.34	33.72	34.24
1980	NASDAQ	PPC	Mon, Nov 13, 2017	34.56	34.83	33.68	34.04
1979	NASDAQ	PPC	Fri, Nov 10, 2017	33.97	35.00	33.96	34.53
1978	NASDAQ	PPC	Thu, Nov 9, 2017	33.12	34.08	33.07	33.92
1977	NASDAQ	PPC	Wed, Nov 8, 2017	32.36	33.40	31.52	33.13
1976	NASDAQ	PPC	Tue, Nov 7, 2017	30.40	30.61	30.05	30.46
1975	NASDAQ	PPC	Mon, Nov 6, 2017	31.23	31.32	30.38	30.52
1974	NASDAQ	PPC	Fri, Nov 3, 2017	31.49	31.67	31.06	31.39
1973	NASDAQ	PPC	Thu, Nov 2, 2017	31.46	31.77	31.39	31.62
1972	NASDAQ	PPC	Wed, Nov 1, 2017	31.94	32.18	31.46	31.59
1971	NASDAQ	PPC	Tue, Oct 31, 2017	31.25	31.97	31.25	31.78
1970	NASDAQ	PPC	Mon, Oct 30, 2017	31.26	31.73	31.05	31.10
1969	NASDAQ	PPC	Fri, Oct 27, 2017	30.98	31.25	30.58	31.21
1968	NASDAQ	PPC	Thu, Oct 26, 2017	31.00	31.18	30.65	31.05
1967	NASDAQ	PPC	Wed, Oct 25, 2017	30.71	30.93	30.15	30.87
1966	NASDAQ	PPC	Tue, Oct 24, 2017	31.00	31.14	30.54	30.69
1965	NASDAQ	PPC	Mon, Oct 23, 2017	31.17	31.42	30.76	30.87
1964	NASDAQ	PPC	Fri, Oct 20, 2017	30.59	31.05	30.52	31.04
1963	NASDAQ	PPC	Thu, Oct 19, 2017	30.57	30.72	29.95	30.49
1962	NASDAQ	PPC	Wed, Oct 18, 2017	29.66	30.57	29.66	30.57
1961	NASDAQ	PPC	Tue, Oct 17, 2017	29.33	29.69	29.21	29.64
1960	NASDAQ	PPC	Mon, Oct 16, 2017	29.00	29.34	28.76	29.33
1959	NASDAQ	PPC	Fri, Oct 13, 2017	29.41	29.45	29.10	29.12
1958	NASDAQ	PPC	Thu, Oct 12, 2017	29.05	29.38	28.97	29.33
1957	NASDAQ	PPC	Wed, Oct 11, 2017	28.84	29.13	28.75	29.04
1956	NASDAQ	PPC	Tue, Oct 10, 2017	29.22	29.29	28.56	28.90
1955	NASDAQ	PPC	Mon, Oct 9, 2017	28.76	29.59	28.76	28.97
1954	NASDAQ	PPC	Fri, Oct 6, 2017	29.16	29.42	28.18	28.75
1953	NASDAQ	PPC	Thu, Oct 5, 2017	29.87	30.00	29.08	29.15
1952	NASDAQ	PPC	Wed, Oct 4, 2017	28.65	29.99	28.47	29.77
1951	NASDAQ	PPC	Tue, Oct 3, 2017	29.61	29.65	28.74	28.79
1950	NASDAQ	PPC	Mon, Oct 2, 2017	28.59	29.68	28.59	29.65
1949	NASDAQ	PPC	Fri, Sep 29, 2017	28.79	28.89	28.11	28.41
1948	NASDAQ	PPC	Thu, Sep 28, 2017	28.71	28.77	27.68	28.41
1947	NASDAQ	PPC	Wed, Sep 27, 2017	28.73	28.96	28.43	28.72
1946	NASDAQ	PPC	Tue, Sep 26, 2017	28.81	29.07	28.58	28.76
1945	NASDAQ	PPC	Mon, Sep 25, 2017	28.75	29.31	28.60	28.82
1944	NASDAQ	PPC	Fri, Sep 22, 2017	28.49	28.98	28.29	28.67
1943	NASDAQ	PPC	Thu, Sep 21, 2017	28.93	28.98	28.14	28.59
1942	NASDAQ	PPC	Wed, Sep 20, 2017	28.78	29.29	28.44	29.03
1941	NASDAQ	PPC	Tue, Sep 19, 2017	29.42	29.42	28.47	28.91
1940	NASDAQ	PPC	Mon, Sep 18, 2017	29.75	29.78	29.39	29.54
1939	NASDAQ	PPC	Fri, Sep 15, 2017	28.79	29.66	28.70	29.56
1938	NASDAQ	PPC	Thu, Sep 14, 2017	28.83	29.09	28.66	28.71
1937	NASDAQ	PPC	Wed, Sep 13, 2017	28.93	29.32	28.89	28.95
1936	NASDAQ	PPC	Tue, Sep 12, 2017	28.22	29.06	27.90	28.99
1935	NASDAQ	PPC	Mon, Sep 11, 2017	29.13	29.39	27.35	28.17
1934	NASDAQ	PPC	Fri, Sep 8, 2017	29.01	29.18	28.73	29.10
1933	NASDAQ	PPC	Thu, Sep 7, 2017	28.73	29.14	28.64	29.03
1932	NASDAQ	PPC	Wed, Sep 6, 2017	28.67	28.82	28.36	28.74
1931	NASDAQ	PPC	Tue, Sep 5, 2017	29.43	29.50	28.35	28.53
1930	NASDAQ	PPC	Fri, Sep 1, 2017	29.44	29.86	29.44	29.51
1929	NASDAQ	PPC	Thu, Aug 31, 2017	29.33	29.50	29.12	29.45
1928	NASDAQ	PPC	Wed, Aug 30, 2017	28.70	29.25	28.70	29.24
1927	NASDAQ	PPC	Tue, Aug 29, 2017	28.51	28.79	28.20	28.73
1926	NASDAQ	PPC	Mon, Aug 28, 2017	28.33	28.80	28.16	28.65
1925	NASDAQ	PPC	Fri, Aug 25, 2017	28.52	28.73	28.35	28.40
1924	NASDAQ	PPC	Thu, Aug 24, 2017	29.04	29.16	28.46	28.59
1923	NASDAQ	PPC	Wed, Aug 23, 2017	28.89	29.11	28.71	29.11
1922	NASDAQ	PPC	Tue, Aug 22, 2017	28.52	29.01	28.25	28.97
1921	NASDAQ	PPC	Mon, Aug 21, 2017	28.44	28.48	28.12	28.42
1920	NASDAQ	PPC	Fri, Aug 18, 2017	27.93	28.35	27.53	28.17
1919	NASDAQ	PPC	Thu, Aug 17, 2017	28.60	28.67	27.95	28.03
1918	NASDAQ	PPC	Wed, Aug 16, 2017	27.95	28.68	27.77	28.61
1917	NASDAQ	PPC	Tue, Aug 15, 2017	27.45	28.00	27.30	27.95
1916	NASDAQ	PPC	Mon, Aug 14, 2017	26.99	27.41	26.74	27.38
1915	NASDAQ	PPC	Fri, Aug 11, 2017	26.72	26.96	26.44	26.94
1914	NASDAQ	PPC	Thu, Aug 10, 2017	26.12	26.68	25.99	26.65
1913	NASDAQ	PPC	Wed, Aug 9, 2017	25.85	26.38	25.54	26.19
1912	NASDAQ	PPC	Tue, Aug 8, 2017	25.97	26.09	25.50	25.76
1911	NASDAQ	PPC	Mon, Aug 7, 2017	25.66	26.10	25.57	26.01
1910	NASDAQ	PPC	Fri, Aug 4, 2017	25.35	26.30	25.02	25.45
1909	NASDAQ	PPC	Thu, Aug 3, 2017	26.00	26.00	25.00	25.26
1908	NASDAQ	PPC	Wed, Aug 2, 2017	24.25	24.62	23.98	24.62
1907	NASDAQ	PPC	Tue, Aug 1, 2017	24.36	24.50	24.08	24.17
1906	NASDAQ	PPC	Mon, Jul 31, 2017	24.25	24.35	24.12	24.29
1905	NASDAQ	PPC	Fri, Jul 28, 2017	24.13	24.26	23.93	24.22
1904	NASDAQ	PPC	Thu, Jul 27, 2017	24.00	24.19	23.80	24.12
1903	NASDAQ	PPC	Wed, Jul 26, 2017	24.00	24.79	23.80	24.00
1902	NASDAQ	PPC	Tue, Jul 25, 2017	22.80	23.60	22.78	23.50
1901	NASDAQ	PPC	Mon, Jul 24, 2017	22.49	22.75	22.47	22.72
1900	NASDAQ	PPC	Fri, Jul 21, 2017	22.50	22.54	22.31	22.48
1899	NASDAQ	PPC	Thu, Jul 20, 2017	22.48	22.60	22.36	22.45
1898	NASDAQ	PPC	Wed, Jul 19, 2017	22.30	22.83	22.30	22.49
1897	NASDAQ	PPC	Tue, Jul 18, 2017	22.50	22.50	22.10	22.20
1896	NASDAQ	PPC	Mon, Jul 17, 2017	22.44	22.65	22.33	22.57
1895	NASDAQ	PPC	Fri, Jul 14, 2017	22.42	22.60	22.29	22.44
1894	NASDAQ	PPC	Thu, Jul 13, 2017	21.69	22.53	21.69	22.44
1893	NASDAQ	PPC	Wed, Jul 12, 2017	21.05	21.64	20.98	21.57
1892	NASDAQ	PPC	Tue, Jul 11, 2017	20.81	20.83	20.28	20.80
1891	NASDAQ	PPC	Mon, Jul 10, 2017	21.18	21.42	20.68	20.74
1890	NASDAQ	PPC	Fri, Jul 7, 2017	21.58	21.61	21.19	21.30
1889	NASDAQ	PPC	Thu, Jul 6, 2017	21.79	21.91	21.52	21.54
1888	NASDAQ	PPC	Wed, Jul 5, 2017	21.95	22.09	21.61	21.71
1887	NASDAQ	PPC	Mon, Jul 3, 2017	21.90	22.26	21.84	21.90
1886	NASDAQ	PPC	Fri, Jun 30, 2017	21.80	22.10	21.73	21.92
1885	NASDAQ	PPC	Thu, Jun 29, 2017	21.99	22.54	21.73	21.82
1884	NASDAQ	PPC	Wed, Jun 28, 2017	22.15	22.38	21.91	21.96
1883	NASDAQ	PPC	Tue, Jun 27, 2017	22.30	22.67	22.06	22.11
1882	NASDAQ	PPC	Mon, Jun 26, 2017	22.90	23.05	22.39	22.40
1881	NASDAQ	PPC	Fri, Jun 23, 2017	22.91	23.21	22.80	22.84
1880	NASDAQ	PPC	Thu, Jun 22, 2017	23.32	23.47	22.72	22.94
1879	NASDAQ	PPC	Wed, Jun 21, 2017	23.32	23.46	23.18	23.33
1878	NASDAQ	PPC	Tue, Jun 20, 2017	23.44	23.74	23.29	23.40
1877	NASDAQ	PPC	Mon, Jun 19, 2017	23.59	23.59	23.26	23.51
1876	NASDAQ	PPC	Fri, Jun 16, 2017	23.87	24.02	23.19	23.48
1875	NASDAQ	PPC	Thu, Jun 15, 2017	24.28	24.28	23.80	23.95
1874	NASDAQ	PPC	Wed, Jun 14, 2017	24.27	24.58	24.12	24.32
1873	NASDAQ	PPC	Tue, Jun 13, 2017	24.27	24.50	24.02	24.34
1872	NASDAQ	PPC	Mon, Jun 12, 2017	24.24	24.47	23.51	24.27
1871	NASDAQ	PPC	Fri, Jun 9, 2017	24.60	24.60	24.07	24.22
1870	NASDAQ	PPC	Thu, Jun 8, 2017	24.17	25.21	24.17	24.59
1869	NASDAQ	PPC	Wed, Jun 7, 2017	23.42	24.38	23.37	24.31
1868	NASDAQ	PPC	Tue, Jun 6, 2017	23.16	23.68	23.14	23.35
1867	NASDAQ	PPC	Mon, Jun 5, 2017	23.03	23.15	22.84	23.07
1866	NASDAQ	PPC	Fri, Jun 2, 2017	23.16	23.27	22.94	23.04
1865	NASDAQ	PPC	Thu, Jun 1, 2017	23.34	23.34	23.10	23.14
1864	NASDAQ	PPC	Wed, May 31, 2017	23.25	23.48	23.10	23.27
1863	NASDAQ	PPC	Tue, May 30, 2017	23.53	23.53	22.95	23.04
1862	NASDAQ	PPC	Fri, May 26, 2017	23.26	23.75	23.01	23.53
1861	NASDAQ	PPC	Thu, May 25, 2017	23.91	24.15	23.21	23.23
1860	NASDAQ	PPC	Wed, May 24, 2017	23.49	24.03	23.00	23.83
1859	NASDAQ	PPC	Tue, May 23, 2017	23.99	24.04	22.80	23.44
1858	NASDAQ	PPC	Mon, May 22, 2017	23.83	24.23	23.76	23.96
1857	NASDAQ	PPC	Fri, May 19, 2017	24.01	24.05	23.71	23.82
1856	NASDAQ	PPC	Thu, May 18, 2017	23.68	24.02	23.22	23.91
1855	NASDAQ	PPC	Wed, May 17, 2017	24.03	24.28	23.90	23.99
1854	NASDAQ	PPC	Tue, May 16, 2017	24.61	24.70	24.04	24.13
1853	NASDAQ	PPC	Mon, May 15, 2017	24.81	24.81	24.23	24.37
1852	NASDAQ	PPC	Fri, May 12, 2017	24.87	25.10	24.43	24.87
1851	NASDAQ	PPC	Thu, May 11, 2017	24.13	24.93	23.86	24.82
1850	NASDAQ	PPC	Wed, May 10, 2017	24.70	24.70	24.12	24.20
1849	NASDAQ	PPC	Tue, May 9, 2017	24.78	24.99	24.55	24.71
1848	NASDAQ	PPC	Mon, May 8, 2017	25.06	25.07	24.56	24.75
1847	NASDAQ	PPC	Fri, May 5, 2017	25.00	25.46	24.72	25.05
1846	NASDAQ	PPC	Thu, May 4, 2017	25.25	25.85	24.65	24.82
1845	NASDAQ	PPC	Wed, May 3, 2017	25.25	25.32	24.89	25.30
1844	NASDAQ	PPC	Tue, May 2, 2017	25.72	25.72	25.02	25.29
1843	NASDAQ	PPC	Mon, May 1, 2017	26.00	26.00	25.51	25.52
1842	NASDAQ	PPC	Fri, Apr 28, 2017	26.10	26.12	25.78	25.96
1841	NASDAQ	PPC	Thu, Apr 27, 2017	26.00	26.21	25.78	26.07
1840	NASDAQ	PPC	Wed, Apr 26, 2017	25.73	25.98	25.61	25.90
1839	NASDAQ	PPC	Tue, Apr 25, 2017	25.83	26.01	25.44	25.73
1838	NASDAQ	PPC	Mon, Apr 24, 2017	26.03	26.22	25.65	25.78
1837	NASDAQ	PPC	Fri, Apr 21, 2017	23.64	26.09	23.33	25.45
1836	NASDAQ	PPC	Thu, Apr 20, 2017	23.38	23.66	23.18	23.56
1835	NASDAQ	PPC	Wed, Apr 19, 2017	23.12	23.47	22.94	23.41
1834	NASDAQ	PPC	Tue, Apr 18, 2017	22.99	23.25	22.83	23.17
1833	NASDAQ	PPC	Mon, Apr 17, 2017	22.88	23.09	22.78	23.03
1832	NASDAQ	PPC	Thu, Apr 13, 2017	22.84	22.88	22.68	22.82
1831	NASDAQ	PPC	Wed, Apr 12, 2017	22.76	22.90	22.68	22.82
1830	NASDAQ	PPC	Tue, Apr 11, 2017	22.73	22.85	22.60	22.81
1829	NASDAQ	PPC	Mon, Apr 10, 2017	22.70	22.85	22.58	22.76
1828	NASDAQ	PPC	Fri, Apr 7, 2017	22.77	22.90	22.63	22.69
1827	NASDAQ	PPC	Thu, Apr 6, 2017	22.54	22.85	22.33	22.79
1826	NASDAQ	PPC	Wed, Apr 5, 2017	22.52	22.65	22.27	22.52
1825	NASDAQ	PPC	Tue, Apr 4, 2017	22.39	22.49	22.19	22.45
1824	NASDAQ	PPC	Mon, Apr 3, 2017	22.50	22.62	22.29	22.42
1823	NASDAQ	PPC	Fri, Mar 31, 2017	22.43	22.60	22.29	22.51
1822	NASDAQ	PPC	Thu, Mar 30, 2017	22.41	22.46	22.27	22.41
1821	NASDAQ	PPC	Wed, Mar 29, 2017	22.29	22.47	22.25	22.43
1820	NASDAQ	PPC	Tue, Mar 28, 2017	22.33	22.41	22.19	22.30
1819	NASDAQ	PPC	Mon, Mar 27, 2017	21.87	22.33	21.70	22.31
1818	NASDAQ	PPC	Fri, Mar 24, 2017	22.10	22.35	22.02	22.26
1817	NASDAQ	PPC	Thu, Mar 23, 2017	21.97	22.15	21.91	22.10
1816	NASDAQ	PPC	Wed, Mar 22, 2017	21.68	22.00	21.61	21.95
1815	NASDAQ	PPC	Tue, Mar 21, 2017	21.82	21.87	21.46	21.70
1814	NASDAQ	PPC	Mon, Mar 20, 2017	21.79	21.93	21.47	21.71
1813	NASDAQ	PPC	Fri, Mar 17, 2017	21.63	21.85	21.56	21.79
1812	NASDAQ	PPC	Thu, Mar 16, 2017	21.90	21.93	21.42	21.65
1811	NASDAQ	PPC	Wed, Mar 15, 2017	21.64	21.87	21.46	21.86
1810	NASDAQ	PPC	Tue, Mar 14, 2017	21.54	21.63	21.29	21.48
1809	NASDAQ	PPC	Mon, Mar 13, 2017	21.52	21.70	21.35	21.49
1808	NASDAQ	PPC	Fri, Mar 10, 2017	21.25	21.71	21.19	21.52
1807	NASDAQ	PPC	Thu, Mar 9, 2017	20.95	21.13	20.86	21.10
1806	NASDAQ	PPC	Wed, Mar 8, 2017	20.70	21.00	20.62	20.94
1805	NASDAQ	PPC	Tue, Mar 7, 2017	20.75	20.82	20.59	20.73
1804	NASDAQ	PPC	Mon, Mar 6, 2017	20.30	20.77	20.26	20.70
1803	NASDAQ	PPC	Fri, Mar 3, 2017	20.69	20.98	20.63	20.95
1802	NASDAQ	PPC	Thu, Mar 2, 2017	20.66	20.82	20.43	20.69
1801	NASDAQ	PPC	Wed, Mar 1, 2017	20.43	20.80	20.29	20.67
1800	NASDAQ	PPC	Tue, Feb 28, 2017	20.50	20.88	20.33	20.38
1799	NASDAQ	PPC	Mon, Feb 27, 2017	20.42	20.67	20.35	20.57
1798	NASDAQ	PPC	Fri, Feb 24, 2017	20.64	20.64	20.39	20.43
1797	NASDAQ	PPC	Thu, Feb 23, 2017	20.50	20.69	20.23	20.65
1796	NASDAQ	PPC	Wed, Feb 22, 2017	20.53	20.60	20.30	20.47
1795	NASDAQ	PPC	Tue, Feb 21, 2017	20.70	21.09	20.47	20.53
1794	NASDAQ	PPC	Fri, Feb 17, 2017	20.60	20.79	20.20	20.67
1793	NASDAQ	PPC	Thu, Feb 16, 2017	20.62	20.62	20.21	20.57
1792	NASDAQ	PPC	Wed, Feb 15, 2017	20.27	20.66	20.23	20.59
1791	NASDAQ	PPC	Tue, Feb 14, 2017	20.49	20.70	20.28	20.33
1790	NASDAQ	PPC	Mon, Feb 13, 2017	20.40	20.67	20.40	20.52
1789	NASDAQ	PPC	Fri, Feb 10, 2017	20.60	21.43	20.35	20.43
1788	NASDAQ	PPC	Thu, Feb 9, 2017	18.11	20.69	18.10	20.60
1787	NASDAQ	PPC	Wed, Feb 8, 2017	18.63	18.97	18.41	18.75
1786	NASDAQ	PPC	Tue, Feb 7, 2017	18.66	19.17	18.60	18.68
1785	NASDAQ	PPC	Mon, Feb 6, 2017	19.42	19.50	18.54	18.64
1784	NASDAQ	PPC	Fri, Feb 3, 2017	19.55	19.58	19.27	19.42
1783	NASDAQ	PPC	Thu, Feb 2, 2017	19.35	19.50	19.24	19.42
1782	NASDAQ	PPC	Wed, Feb 1, 2017	19.15	19.35	19.03	19.34
1781	NASDAQ	PPC	Tue, Jan 31, 2017	18.79	19.19	18.78	19.14
1780	NASDAQ	PPC	Mon, Jan 30, 2017	18.67	18.82	18.57	18.79
1779	NASDAQ	PPC	Fri, Jan 27, 2017	18.53	18.85	18.53	18.76
1778	NASDAQ	PPC	Thu, Jan 26, 2017	18.90	18.95	18.53	18.58
1777	NASDAQ	PPC	Wed, Jan 25, 2017	18.84	19.14	18.81	18.92
1776	NASDAQ	PPC	Tue, Jan 24, 2017	18.72	19.00	18.56	18.85
1775	NASDAQ	PPC	Mon, Jan 23, 2017	18.60	18.71	18.48	18.69
1774	NASDAQ	PPC	Fri, Jan 20, 2017	18.51	18.73	18.40	18.55
1773	NASDAQ	PPC	Thu, Jan 19, 2017	18.70	18.80	18.38	18.39
1772	NASDAQ	PPC	Wed, Jan 18, 2017	18.75	18.87	18.64	18.70
1771	NASDAQ	PPC	Tue, Jan 17, 2017	18.48	18.84	18.44	18.70
1770	NASDAQ	PPC	Fri, Jan 13, 2017	18.45	18.74	18.45	18.57
1769	NASDAQ	PPC	Thu, Jan 12, 2017	18.51	18.67	18.36	18.49
1768	NASDAQ	PPC	Wed, Jan 11, 2017	18.35	18.72	18.27	18.56
1767	NASDAQ	PPC	Tue, Jan 10, 2017	18.65	18.93	18.26	18.30
1766	NASDAQ	PPC	Mon, Jan 9, 2017	19.11	19.33	18.58	18.63
1765	NASDAQ	PPC	Fri, Jan 6, 2017	19.60	19.61	19.11	19.16
1764	NASDAQ	PPC	Thu, Jan 5, 2017	19.56	19.74	19.38	19.61
1763	NASDAQ	PPC	Wed, Jan 4, 2017	19.36	19.73	18.99	19.66
1762	NASDAQ	PPC	Tue, Jan 3, 2017	19.14	19.48	19.08	19.40
1761	NASDAQ	PPC	Fri, Dec 30, 2016	19.09	19.23	18.93	18.99
1760	NASDAQ	PPC	Thu, Dec 29, 2016	18.81	19.19	18.78	19.10
1759	NASDAQ	PPC	Wed, Dec 28, 2016	19.13	19.13	18.72	18.83
1758	NASDAQ	PPC	Tue, Dec 27, 2016	18.95	19.21	18.91	19.05
1757	NASDAQ	PPC	Fri, Dec 23, 2016	18.95	19.06	18.66	19.02
1756	NASDAQ	PPC	Thu, Dec 22, 2016	18.66	19.08	18.26	18.98
1755	NASDAQ	PPC	Wed, Dec 21, 2016	18.71	18.95	18.61	18.73
1754	NASDAQ	PPC	Tue, Dec 20, 2016	18.58	18.78	18.25	18.65
1753	NASDAQ	PPC	Mon, Dec 19, 2016	18.38	18.57	18.24	18.57
1752	NASDAQ	PPC	Fri, Dec 16, 2016	18.01	18.32	18.00	18.31
1751	NASDAQ	PPC	Thu, Dec 15, 2016	18.51	18.51	17.78	18.01
1750	NASDAQ	PPC	Wed, Dec 14, 2016	18.85	18.92	18.29	18.30
1749	NASDAQ	PPC	Tue, Dec 13, 2016	19.01	19.08	18.66	18.81
1748	NASDAQ	PPC	Mon, Dec 12, 2016	19.04	19.31	18.77	18.93
1747	NASDAQ	PPC	Fri, Dec 9, 2016	18.37	19.40	18.27	19.15
1746	NASDAQ	PPC	Thu, Dec 8, 2016	18.33	18.87	18.23	18.30
1745	NASDAQ	PPC	Wed, Dec 7, 2016	18.00	18.43	17.89	18.38
1744	NASDAQ	PPC	Tue, Dec 6, 2016	17.98	18.40	17.90	17.90
1743	NASDAQ	PPC	Mon, Dec 5, 2016	17.77	18.19	17.77	17.98
1742	NASDAQ	PPC	Fri, Dec 2, 2016	17.56	17.78	17.45	17.69
1741	NASDAQ	PPC	Thu, Dec 1, 2016	17.61	17.85	17.34	17.38
1740	NASDAQ	PPC	Wed, Nov 30, 2016	18.25	18.37	17.54	17.61
1739	NASDAQ	PPC	Tue, Nov 29, 2016	18.29	18.41	18.08	18.30
1738	NASDAQ	PPC	Mon, Nov 28, 2016	18.16	18.17	17.83	17.98
1737	NASDAQ	PPC	Fri, Nov 25, 2016	17.95	18.20	17.71	18.18
1736	NASDAQ	PPC	Wed, Nov 23, 2016	18.21	18.30	17.72	17.83
1735	NASDAQ	PPC	Tue, Nov 22, 2016	17.93	18.58	17.93	18.21
1734	NASDAQ	PPC	Mon, Nov 21, 2016	17.19	18.73	17.15	18.27
1733	NASDAQ	PPC	Fri, Nov 18, 2016	18.53	18.65	18.19	18.31
1732	NASDAQ	PPC	Thu, Nov 17, 2016	19.39	19.52	17.94	18.61
1731	NASDAQ	PPC	Wed, Nov 16, 2016	19.35	19.69	19.31	19.64
1730	NASDAQ	PPC	Tue, Nov 15, 2016	19.55	19.78	19.34	19.36
1729	NASDAQ	PPC	Mon, Nov 14, 2016	18.79	19.57	18.78	19.46
1728	NASDAQ	PPC	Fri, Nov 11, 2016	18.81	18.95	18.28	18.78
1727	NASDAQ	PPC	Thu, Nov 10, 2016	19.59	19.62	18.77	18.85
1726	NASDAQ	PPC	Wed, Nov 9, 2016	19.75	20.01	18.67	19.64
1725	NASDAQ	PPC	Tue, Nov 8, 2016	19.49	20.31	19.45	20.16
1724	NASDAQ	PPC	Mon, Nov 7, 2016	19.40	19.77	19.15	19.60
1723	NASDAQ	PPC	Fri, Nov 4, 2016	21.01	21.24	19.30	19.31
1722	NASDAQ	PPC	Thu, Nov 3, 2016	21.03	21.09	20.87	21.02
1721	NASDAQ	PPC	Wed, Nov 2, 2016	21.71	21.72	20.88	21.08
1720	NASDAQ	PPC	Tue, Nov 1, 2016	21.80	22.21	21.61	21.79
1719	NASDAQ	PPC	Mon, Oct 31, 2016	21.58	21.86	21.44	21.84
1718	NASDAQ	PPC	Fri, Oct 28, 2016	21.02	21.80	21.02	21.64
1717	NASDAQ	PPC	Thu, Oct 27, 2016	19.75	21.42	19.50	21.06
1716	NASDAQ	PPC	Wed, Oct 26, 2016	20.87	20.95	20.66	20.67
1715	NASDAQ	PPC	Tue, Oct 25, 2016	20.99	21.04	20.80	20.91
1714	NASDAQ	PPC	Mon, Oct 24, 2016	20.78	21.08	20.66	20.96
1713	NASDAQ	PPC	Fri, Oct 21, 2016	20.14	20.89	20.07	20.62
1712	NASDAQ	PPC	Thu, Oct 20, 2016	20.87	20.93	20.17	20.19
1711	NASDAQ	PPC	Wed, Oct 19, 2016	20.83	21.00	20.75	20.91
1710	NASDAQ	PPC	Tue, Oct 18, 2016	21.10	21.10	20.85	20.93
1709	NASDAQ	PPC	Mon, Oct 17, 2016	20.73	21.04	20.73	20.90
1708	NASDAQ	PPC	Fri, Oct 14, 2016	20.84	21.09	20.65	20.72
1707	NASDAQ	PPC	Thu, Oct 13, 2016	20.84	21.06	20.72	20.93
1706	NASDAQ	PPC	Wed, Oct 12, 2016	20.89	21.02	20.57	20.92
1705	NASDAQ	PPC	Tue, Oct 11, 2016	20.91	21.44	20.88	21.01
1704	NASDAQ	PPC	Mon, Oct 10, 2016	20.27	21.01	20.12	20.88
1703	NASDAQ	PPC	Fri, Oct 7, 2016	20.79	20.79	19.82	20.16
1702	NASDAQ	PPC	Thu, Oct 6, 2016	20.87	21.15	20.78	21.11
1701	NASDAQ	PPC	Wed, Oct 5, 2016	20.45	20.93	20.45	20.84
1700	NASDAQ	PPC	Tue, Oct 4, 2016	21.35	21.35	20.38	20.44
1699	NASDAQ	PPC	Mon, Oct 3, 2016	21.02	21.41	20.97	21.40
1698	NASDAQ	PPC	Fri, Sep 30, 2016	21.11	21.27	20.96	21.12
1697	NASDAQ	PPC	Thu, Sep 29, 2016	20.90	21.06	20.81	20.93
1696	NASDAQ	PPC	Wed, Sep 28, 2016	20.84	21.10	20.80	21.01
1695	NASDAQ	PPC	Tue, Sep 27, 2016	20.94	21.15	20.83	20.90
1694	NASDAQ	PPC	Mon, Sep 26, 2016	20.96	21.22	20.89	20.90
1693	NASDAQ	PPC	Fri, Sep 23, 2016	21.20	21.28	20.96	20.96
1692	NASDAQ	PPC	Thu, Sep 22, 2016	21.22	21.41	21.07	21.20
1691	NASDAQ	PPC	Wed, Sep 21, 2016	21.24	21.24	20.91	21.16
1690	NASDAQ	PPC	Tue, Sep 20, 2016	21.38	21.54	21.19	21.19
1689	NASDAQ	PPC	Mon, Sep 19, 2016	20.80	21.40	20.79	21.33
1688	NASDAQ	PPC	Fri, Sep 16, 2016	20.87	20.95	20.53	20.80
1687	NASDAQ	PPC	Thu, Sep 15, 2016	20.86	21.15	20.70	21.06
1686	NASDAQ	PPC	Wed, Sep 14, 2016	21.10	21.41	20.90	20.96
1685	NASDAQ	PPC	Tue, Sep 13, 2016	21.43	21.62	21.04	21.04
1684	NASDAQ	PPC	Mon, Sep 12, 2016	21.24	21.64	21.15	21.49
1683	NASDAQ	PPC	Fri, Sep 9, 2016	22.60	22.76	21.36	21.39
1682	NASDAQ	PPC	Thu, Sep 8, 2016	22.94	22.97	22.62	22.76
1681	NASDAQ	PPC	Wed, Sep 7, 2016	22.80	22.96	22.59	22.93
1680	NASDAQ	PPC	Tue, Sep 6, 2016	23.64	23.72	22.62	22.87
1679	NASDAQ	PPC	Fri, Sep 2, 2016	23.00	23.67	22.93	23.54
1678	NASDAQ	PPC	Thu, Sep 1, 2016	23.01	23.20	22.82	22.98
1677	NASDAQ	PPC	Wed, Aug 31, 2016	23.15	23.33	22.67	23.08
1676	NASDAQ	PPC	Tue, Aug 30, 2016	22.95	23.13	22.73	23.11
1675	NASDAQ	PPC	Mon, Aug 29, 2016	22.95	23.08	22.73	22.99
1674	NASDAQ	PPC	Fri, Aug 26, 2016	23.51	23.85	22.81	22.84
1673	NASDAQ	PPC	Thu, Aug 25, 2016	23.23	23.76	23.22	23.56
1672	NASDAQ	PPC	Wed, Aug 24, 2016	23.59	23.78	23.16	23.21
1671	NASDAQ	PPC	Tue, Aug 23, 2016	23.88	23.95	23.47	23.48
1670	NASDAQ	PPC	Mon, Aug 22, 2016	23.61	23.98	23.55	23.88
1669	NASDAQ	PPC	Fri, Aug 19, 2016	23.52	23.65	23.36	23.55
1668	NASDAQ	PPC	Thu, Aug 18, 2016	23.00	23.52	22.99	23.48
1667	NASDAQ	PPC	Wed, Aug 17, 2016	22.46	23.26	22.46	23.13
1666	NASDAQ	PPC	Tue, Aug 16, 2016	22.65	22.79	22.49	22.51
1665	NASDAQ	PPC	Mon, Aug 15, 2016	22.63	22.88	22.56	22.69
1664	NASDAQ	PPC	Fri, Aug 12, 2016	22.79	22.97	22.71	22.74
1663	NASDAQ	PPC	Thu, Aug 11, 2016	23.03	23.23	22.79	22.80
1662	NASDAQ	PPC	Wed, Aug 10, 2016	23.18	23.34	22.90	22.92
1661	NASDAQ	PPC	Tue, Aug 9, 2016	23.05	23.24	23.05	23.17
1660	NASDAQ	PPC	Mon, Aug 8, 2016	23.11	23.31	22.96	23.11
1659	NASDAQ	PPC	Fri, Aug 5, 2016	23.32	23.46	22.97	23.00
1658	NASDAQ	PPC	Thu, Aug 4, 2016	23.23	23.44	23.18	23.30
1657	NASDAQ	PPC	Wed, Aug 3, 2016	22.87	23.21	22.77	23.15
1656	NASDAQ	PPC	Tue, Aug 2, 2016	23.24	23.40	22.75	22.87
1655	NASDAQ	PPC	Mon, Aug 1, 2016	23.35	23.65	23.04	23.24
1654	NASDAQ	PPC	Fri, Jul 29, 2016	23.80	23.81	23.19	23.25
1653	NASDAQ	PPC	Thu, Jul 28, 2016	24.15	24.25	23.15	23.74
1652	NASDAQ	PPC	Wed, Jul 27, 2016	25.08	25.19	24.18	24.32
1651	NASDAQ	PPC	Tue, Jul 26, 2016	25.61	25.85	25.17	25.18
1650	NASDAQ	PPC	Mon, Jul 25, 2016	25.09	25.53	25.09	25.49
1649	NASDAQ	PPC	Fri, Jul 22, 2016	25.32	25.40	25.10	25.19
1648	NASDAQ	PPC	Thu, Jul 21, 2016	25.16	25.28	25.06	25.18
1647	NASDAQ	PPC	Wed, Jul 20, 2016	25.07	25.27	24.87	25.11
1646	NASDAQ	PPC	Tue, Jul 19, 2016	25.23	25.23	24.72	25.09
1645	NASDAQ	PPC	Mon, Jul 18, 2016	25.06	25.57	24.90	24.93
1644	NASDAQ	PPC	Fri, Jul 15, 2016	25.20	25.61	25.04	25.17
1643	NASDAQ	PPC	Thu, Jul 14, 2016	25.19	25.71	25.09	25.31
1642	NASDAQ	PPC	Wed, Jul 13, 2016	25.38	25.40	24.82	25.15
1641	NASDAQ	PPC	Tue, Jul 12, 2016	25.60	25.72	25.37	25.40
1640	NASDAQ	PPC	Mon, Jul 11, 2016	25.83	25.86	25.46	25.48
1639	NASDAQ	PPC	Fri, Jul 8, 2016	25.88	26.00	25.72	25.79
1638	NASDAQ	PPC	Thu, Jul 7, 2016	25.44	25.98	25.40	25.82
1637	NASDAQ	PPC	Wed, Jul 6, 2016	24.55	25.45	24.47	25.33
1636	NASDAQ	PPC	Tue, Jul 5, 2016	24.72	24.88	24.47	24.48
1635	NASDAQ	PPC	Fri, Jul 1, 2016	25.59	25.74	24.89	24.94
1634	NASDAQ	PPC	Thu, Jun 30, 2016	24.07	25.57	23.98	25.48
1633	NASDAQ	PPC	Wed, Jun 29, 2016	24.46	24.59	23.88	23.92
1632	NASDAQ	PPC	Tue, Jun 28, 2016	24.40	24.52	24.09	24.22
1631	NASDAQ	PPC	Mon, Jun 27, 2016	24.24	24.65	24.20	24.32
1630	NASDAQ	PPC	Fri, Jun 24, 2016	24.61	25.30	24.40	25.10
1629	NASDAQ	PPC	Thu, Jun 23, 2016	25.25	25.42	25.12	25.39
1628	NASDAQ	PPC	Wed, Jun 22, 2016	24.98	25.37	24.82	25.11
1627	NASDAQ	PPC	Tue, Jun 21, 2016	25.01	25.26	24.87	24.99
1626	NASDAQ	PPC	Mon, Jun 20, 2016	24.86	25.16	24.65	24.84
1625	NASDAQ	PPC	Fri, Jun 17, 2016	24.76	24.93	24.52	24.63
1624	NASDAQ	PPC	Thu, Jun 16, 2016	24.40	24.92	24.34	24.91
1623	NASDAQ	PPC	Wed, Jun 15, 2016	24.36	24.63	24.30	24.42
1622	NASDAQ	PPC	Tue, Jun 14, 2016	24.19	24.45	23.98	24.37
1621	NASDAQ	PPC	Mon, Jun 13, 2016	24.83	24.94	24.25	24.35
1620	NASDAQ	PPC	Fri, Jun 10, 2016	24.80	25.15	24.75	24.94
1619	NASDAQ	PPC	Thu, Jun 9, 2016	24.21	25.14	24.20	24.99
1618	NASDAQ	PPC	Wed, Jun 8, 2016	24.17	24.47	24.16	24.35
1617	NASDAQ	PPC	Tue, Jun 7, 2016	24.52	24.74	24.36	24.44
1616	NASDAQ	PPC	Mon, Jun 6, 2016	24.39	24.59	24.07	24.55
1615	NASDAQ	PPC	Fri, Jun 3, 2016	24.89	25.24	24.86	25.00
1614	NASDAQ	PPC	Thu, Jun 2, 2016	24.82	24.97	24.46	24.94
1613	NASDAQ	PPC	Wed, Jun 1, 2016	24.70	25.25	24.70	24.89
1612	NASDAQ	PPC	Tue, May 31, 2016	24.77	25.23	24.57	24.87
1611	NASDAQ	PPC	Fri, May 27, 2016	25.19	25.39	24.81	24.84
1610	NASDAQ	PPC	Thu, May 26, 2016	24.32	25.32	24.32	25.12
1609	NASDAQ	PPC	Wed, May 25, 2016	24.26	24.51	23.65	24.50
1608	NASDAQ	PPC	Tue, May 24, 2016	25.00	25.20	24.84	25.01
1607	NASDAQ	PPC	Mon, May 23, 2016	24.89	25.16	24.82	24.96
1606	NASDAQ	PPC	Fri, May 20, 2016	25.03	25.36	24.76	24.97
1605	NASDAQ	PPC	Thu, May 19, 2016	24.86	25.35	24.56	25.08
1604	NASDAQ	PPC	Wed, May 18, 2016	25.27	25.35	24.71	24.93
1603	NASDAQ	PPC	Tue, May 17, 2016	25.84	25.99	25.02	25.28
1602	NASDAQ	PPC	Mon, May 16, 2016	25.76	26.50	25.76	25.98
1601	NASDAQ	PPC	Fri, May 13, 2016	26.08	26.15	25.55	25.73
1600	NASDAQ	PPC	Thu, May 12, 2016	26.14	26.41	25.76	25.95
1599	NASDAQ	PPC	Wed, May 11, 2016	25.68	26.41	25.51	25.98
1598	NASDAQ	PPC	Tue, May 10, 2016	25.41	25.98	25.25	25.97
1597	NASDAQ	PPC	Mon, May 9, 2016	25.01	25.85	24.90	25.51
1596	NASDAQ	PPC	Fri, May 6, 2016	23.55	24.79	23.01	24.76
1595	NASDAQ	PPC	Thu, May 5, 2016	27.28	27.28	25.79	26.30
1594	NASDAQ	PPC	Wed, May 4, 2016	27.08	27.45	27.04	27.13
1593	NASDAQ	PPC	Tue, May 3, 2016	27.65	27.69	26.84	27.13
1592	NASDAQ	PPC	Mon, May 2, 2016	27.01	27.79	27.01	27.50
1591	NASDAQ	PPC	Fri, Apr 29, 2016	26.40	27.04	25.63	26.91
1590	NASDAQ	PPC	Thu, Apr 28, 2016	25.81	27.21	25.25	26.40
1589	NASDAQ	PPC	Wed, Apr 27, 2016	23.39	23.69	23.29	23.48
1588	NASDAQ	PPC	Tue, Apr 26, 2016	23.69	23.81	23.53	23.60
1587	NASDAQ	PPC	Mon, Apr 25, 2016	23.99	24.14	23.68	23.68
1586	NASDAQ	PPC	Fri, Apr 22, 2016	23.60	24.17	23.55	23.95
1585	NASDAQ	PPC	Thu, Apr 21, 2016	23.74	23.96	23.55	23.63
1584	NASDAQ	PPC	Wed, Apr 20, 2016	24.33	24.36	23.71	23.84
1583	NASDAQ	PPC	Tue, Apr 19, 2016	24.98	25.09	24.32	24.36
1582	NASDAQ	PPC	Mon, Apr 18, 2016	24.86	24.94	24.46	24.88
1581	NASDAQ	PPC	Fri, Apr 15, 2016	25.07	25.65	24.88	25.09
1580	NASDAQ	PPC	Thu, Apr 14, 2016	25.72	25.72	25.05	25.05
1579	NASDAQ	PPC	Wed, Apr 13, 2016	25.68	25.78	25.44	25.77
1578	NASDAQ	PPC	Tue, Apr 12, 2016	25.28	25.90	25.28	25.65
1577	NASDAQ	PPC	Mon, Apr 11, 2016	25.67	25.76	25.23	25.35
1576	NASDAQ	PPC	Fri, Apr 8, 2016	25.97	26.15	25.38	25.53
1575	NASDAQ	PPC	Thu, Apr 7, 2016	25.77	26.13	25.41	25.89
1574	NASDAQ	PPC	Wed, Apr 6, 2016	25.73	26.00	25.39	25.99
1573	NASDAQ	PPC	Tue, Apr 5, 2016	25.87	25.87	25.87	25.63
1572	NASDAQ	PPC	Mon, Apr 4, 2016	26.10	26.45	25.72	25.87
1571	NASDAQ	PPC	Fri, Apr 1, 2016	25.34	26.12	25.27	26.12
1570	NASDAQ	PPC	Thu, Mar 31, 2016	25.36	25.52	25.12	25.36
1569	NASDAQ	PPC	Wed, Mar 30, 2016	25.25	25.49	24.88	25.36
1568	NASDAQ	PPC	Tue, Mar 29, 2016	24.33	24.99	24.02	24.38
1567	NASDAQ	PPC	Mon, Mar 28, 2016	24.21	24.92	24.11	24.43
1566	NASDAQ	PPC	Thu, Mar 24, 2016	24.27	24.27	24.27	24.09
1565	NASDAQ	PPC	Wed, Mar 23, 2016	24.23	24.41	24.08	24.27
1564	NASDAQ	PPC	Tue, Mar 22, 2016	24.75	24.83	24.26	24.30
1563	NASDAQ	PPC	Mon, Mar 21, 2016	25.05	25.16	24.43	24.75
1562	NASDAQ	PPC	Fri, Mar 18, 2016	25.13	25.37	25.06	25.15
1561	NASDAQ	PPC	Thu, Mar 17, 2016	23.93	25.13	23.79	25.06
1560	NASDAQ	PPC	Wed, Mar 16, 2016	23.55	23.97	23.34	23.82
1559	NASDAQ	PPC	Tue, Mar 15, 2016	24.16	24.16	24.16	23.71
1558	NASDAQ	PPC	Mon, Mar 14, 2016	24.38	24.47	24.02	24.16
1557	NASDAQ	PPC	Fri, Mar 11, 2016	24.03	24.03	24.03	24.55
1556	NASDAQ	PPC	Thu, Mar 10, 2016	24.63	24.63	24.63	24.03
1555	NASDAQ	PPC	Wed, Mar 9, 2016	24.79	25.07	24.35	24.78
1554	NASDAQ	PPC	Tue, Mar 8, 2016	24.54	24.90	24.54	24.70
1553	NASDAQ	PPC	Mon, Mar 7, 2016	24.73	24.83	24.41	24.70
1552	NASDAQ	PPC	Fri, Mar 4, 2016	24.61	24.78	24.31	24.68
1551	NASDAQ	PPC	Thu, Mar 3, 2016	24.32	24.32	24.32	24.78
1550	NASDAQ	PPC	Wed, Mar 2, 2016	23.94	24.52	23.71	23.95
1549	NASDAQ	PPC	Tue, Mar 1, 2016	24.45	24.45	24.45	23.90
1548	NASDAQ	PPC	Mon, Feb 29, 2016	23.73	24.56	23.71	24.45
1547	NASDAQ	PPC	Fri, Feb 26, 2016	23.75	24.00	23.64	23.71
1546	NASDAQ	PPC	Thu, Feb 25, 2016	23.13	24.00	22.79	23.71
1545	NASDAQ	PPC	Wed, Feb 24, 2016	23.27	23.45	22.84	23.09
1544	NASDAQ	PPC	Tue, Feb 23, 2016	22.84	23.40	22.76	23.35
1543	NASDAQ	PPC	Mon, Feb 22, 2016	22.98	23.22	22.89	22.97
1542	NASDAQ	PPC	Fri, Feb 19, 2016	22.83	23.00	22.24	22.72
1541	NASDAQ	PPC	Thu, Feb 18, 2016	23.37	23.42	22.82	22.99
1540	NASDAQ	PPC	Wed, Feb 17, 2016	23.15	23.48	22.51	23.38
1539	NASDAQ	PPC	Tue, Feb 16, 2016	22.44	23.12	22.17	22.91
1538	NASDAQ	PPC	Fri, Feb 12, 2016	21.26	22.05	20.89	22.03
1537	NASDAQ	PPC	Thu, Feb 11, 2016	19.43	21.70	18.48	21.00
1536	NASDAQ	PPC	Wed, Feb 10, 2016	22.24	22.82	21.90	22.44
1535	NASDAQ	PPC	Tue, Feb 9, 2016	22.50	22.68	21.92	22.10
1534	NASDAQ	PPC	Mon, Feb 8, 2016	22.15	22.74	22.09	22.69
1533	NASDAQ	PPC	Fri, Feb 5, 2016	22.54	23.10	22.06	22.25
1532	NASDAQ	PPC	Thu, Feb 4, 2016	21.96	22.39	21.77	22.30
1531	NASDAQ	PPC	Wed, Feb 3, 2016	22.19	22.28	21.81	22.06
1530	NASDAQ	PPC	Tue, Feb 2, 2016	22.60	22.64	22.03	22.12
1529	NASDAQ	PPC	Mon, Feb 1, 2016	22.13	22.76	22.10	22.69
1528	NASDAQ	PPC	Fri, Jan 29, 2016	21.71	22.20	21.66	22.18
1527	NASDAQ	PPC	Thu, Jan 28, 2016	21.64	22.01	21.40	21.73
1526	NASDAQ	PPC	Wed, Jan 27, 2016	21.67	22.14	21.35	21.59
1525	NASDAQ	PPC	Tue, Jan 26, 2016	21.45	21.76	21.24	21.65
1524	NASDAQ	PPC	Mon, Jan 25, 2016	21.82	21.89	21.42	21.45
1523	NASDAQ	PPC	Fri, Jan 22, 2016	21.44	21.77	21.34	21.66
1522	NASDAQ	PPC	Thu, Jan 21, 2016	21.35	21.75	20.99	21.09
1521	NASDAQ	PPC	Wed, Jan 20, 2016	21.39	21.51	20.41	21.31
1520	NASDAQ	PPC	Tue, Jan 19, 2016	22.07	22.38	21.30	21.57
1519	NASDAQ	PPC	Fri, Jan 15, 2016	22.62	22.88	21.23	21.85
1518	NASDAQ	PPC	Thu, Jan 14, 2016	23.74	23.89	22.89	23.04
1517	NASDAQ	PPC	Wed, Jan 13, 2016	23.87	24.13	23.26	23.57
1516	NASDAQ	PPC	Tue, Jan 12, 2016	23.55	23.89	23.39	23.75
1515	NASDAQ	PPC	Mon, Jan 11, 2016	23.07	23.63	22.81	23.29
1514	NASDAQ	PPC	Fri, Jan 8, 2016	22.36	23.31	22.13	22.91
1513	NASDAQ	PPC	Thu, Jan 7, 2016	21.83	22.37	21.53	22.17
1512	NASDAQ	PPC	Wed, Jan 6, 2016	22.01	22.33	21.14	22.07
1511	NASDAQ	PPC	Tue, Jan 5, 2016	21.81	22.55	21.50	22.28
1510	NASDAQ	PPC	Mon, Jan 4, 2016	21.81	21.98	21.25	21.88
1509	NASDAQ	PPC	Thu, Dec 31, 2015	22.25	22.44	21.83	22.09
1508	NASDAQ	PPC	Wed, Dec 30, 2015	22.37	22.72	22.27	22.32
1507	NASDAQ	PPC	Tue, Dec 29, 2015	22.51	22.78	22.13	22.50
1506	NASDAQ	PPC	Mon, Dec 28, 2015	22.40	22.58	22.22	22.53
1505	NASDAQ	PPC	Thu, Dec 24, 2015	22.55	22.80	22.46	22.49
1504	NASDAQ	PPC	Wed, Dec 23, 2015	22.42	22.69	22.21	22.53
1503	NASDAQ	PPC	Tue, Dec 22, 2015	21.82	22.38	21.60	22.31
1502	NASDAQ	PPC	Mon, Dec 21, 2015	21.39	21.95	21.23	21.92
1501	NASDAQ	PPC	Fri, Dec 18, 2015	20.98	21.35	20.93	21.32
1500	NASDAQ	PPC	Thu, Dec 17, 2015	20.94	21.45	20.77	21.16
1499	NASDAQ	PPC	Wed, Dec 16, 2015	21.39	21.66	20.76	21.17
1498	NASDAQ	PPC	Tue, Dec 15, 2015	21.34	21.65	21.25	21.43
1497	NASDAQ	PPC	Mon, Dec 14, 2015	21.42	21.69	20.99	21.16
1496	NASDAQ	PPC	Fri, Dec 11, 2015	22.47	22.52	21.30	21.49
1495	NASDAQ	PPC	Thu, Dec 10, 2015	22.21	22.84	22.21	22.60
1494	NASDAQ	PPC	Wed, Dec 9, 2015	22.38	22.87	22.20	22.68
1493	NASDAQ	PPC	Tue, Dec 8, 2015	21.87	22.54	21.57	22.51
1492	NASDAQ	PPC	Mon, Dec 7, 2015	21.93	22.28	21.71	21.95
1491	NASDAQ	PPC	Fri, Dec 4, 2015	21.95	22.44	21.91	22.04
1490	NASDAQ	PPC	Thu, Dec 3, 2015	21.00	22.12	21.00	22.10
1489	NASDAQ	PPC	Wed, Dec 2, 2015	21.08	21.25	20.74	20.86
1488	NASDAQ	PPC	Tue, Dec 1, 2015	21.45	21.60	21.14	21.23
1487	NASDAQ	PPC	Mon, Nov 30, 2015	21.00	21.57	20.88	21.53
1486	NASDAQ	PPC	Fri, Nov 27, 2015	20.95	21.07	20.83	21.01
1485	NASDAQ	PPC	Wed, Nov 25, 2015	20.45	21.12	20.36	21.06
1484	NASDAQ	PPC	Tue, Nov 24, 2015	20.43	20.73	20.10	20.53
1483	NASDAQ	PPC	Mon, Nov 23, 2015	19.34	20.86	19.16	20.40
1482	NASDAQ	PPC	Fri, Nov 20, 2015	19.30	19.30	19.00	19.15
1481	NASDAQ	PPC	Thu, Nov 19, 2015	19.51	19.51	19.10	19.27
1480	NASDAQ	PPC	Wed, Nov 18, 2015	19.22	19.58	19.08	19.51
1479	NASDAQ	PPC	Tue, Nov 17, 2015	19.20	19.96	18.97	19.07
1478	NASDAQ	PPC	Mon, Nov 16, 2015	18.93	19.14	18.74	19.12
1477	NASDAQ	PPC	Fri, Nov 13, 2015	18.76	18.83	18.56	18.67
1476	NASDAQ	PPC	Thu, Nov 12, 2015	19.70	19.83	18.78	18.89
1475	NASDAQ	PPC	Wed, Nov 11, 2015	20.13	20.19	19.75	19.90
1474	NASDAQ	PPC	Tue, Nov 10, 2015	19.88	20.23	19.72	20.19
1473	NASDAQ	PPC	Mon, Nov 9, 2015	20.12	20.39	19.87	19.99
1472	NASDAQ	PPC	Fri, Nov 6, 2015	20.27	20.75	19.26	20.21
1471	NASDAQ	PPC	Thu, Nov 5, 2015	20.03	20.81	19.94	20.73
1470	NASDAQ	PPC	Wed, Nov 4, 2015	19.87	20.46	19.82	20.09
1469	NASDAQ	PPC	Tue, Nov 3, 2015	19.15	19.66	18.98	19.58
1468	NASDAQ	PPC	Mon, Nov 2, 2015	18.92	19.27	18.42	19.21
1467	NASDAQ	PPC	Fri, Oct 30, 2015	18.96	19.95	18.52	18.99
1466	NASDAQ	PPC	Thu, Oct 29, 2015	18.10	18.83	17.39	18.57
1465	NASDAQ	PPC	Wed, Oct 28, 2015	19.40	19.78	19.21	19.38
1464	NASDAQ	PPC	Tue, Oct 27, 2015	19.23	19.44	19.05	19.33
1463	NASDAQ	PPC	Mon, Oct 26, 2015	19.70	19.85	19.26	19.34
1462	NASDAQ	PPC	Fri, Oct 23, 2015	19.72	19.85	19.57	19.71
1461	NASDAQ	PPC	Thu, Oct 22, 2015	19.14	19.77	19.01	19.66
1460	NASDAQ	PPC	Wed, Oct 21, 2015	19.14	19.33	18.97	19.15
1459	NASDAQ	PPC	Tue, Oct 20, 2015	18.84	19.13	18.60	19.02
1458	NASDAQ	PPC	Mon, Oct 19, 2015	19.04	19.22	18.54	18.63
1457	NASDAQ	PPC	Fri, Oct 16, 2015	18.10	19.07	17.95	19.00
1456	NASDAQ	PPC	Thu, Oct 15, 2015	18.74	19.00	18.00	18.14
1455	NASDAQ	PPC	Wed, Oct 14, 2015	19.38	19.43	18.74	18.76
1454	NASDAQ	PPC	Tue, Oct 13, 2015	20.29	20.43	19.21	19.26
1453	NASDAQ	PPC	Mon, Oct 12, 2015	20.85	20.93	20.42	20.48
1452	NASDAQ	PPC	Fri, Oct 9, 2015	20.54	21.03	20.31	20.92
1451	NASDAQ	PPC	Thu, Oct 8, 2015	19.54	20.71	19.28	20.48
1450	NASDAQ	PPC	Wed, Oct 7, 2015	20.23	20.26	19.48	19.56
1449	NASDAQ	PPC	Tue, Oct 6, 2015	20.00	20.27	19.89	19.98
1448	NASDAQ	PPC	Mon, Oct 5, 2015	19.93	20.23	19.80	20.05
1447	NASDAQ	PPC	Fri, Oct 2, 2015	20.30	20.65	19.50	19.85
1446	NASDAQ	PPC	Thu, Oct 1, 2015	20.82	21.04	20.24	20.76
1445	NASDAQ	PPC	Wed, Sep 30, 2015	20.50	20.90	20.49	20.78
1444	NASDAQ	PPC	Tue, Sep 29, 2015	20.26	20.42	19.86	20.31
1443	NASDAQ	PPC	Mon, Sep 28, 2015	20.89	21.18	19.96	20.09
1442	NASDAQ	PPC	Fri, Sep 25, 2015	21.15	21.49	20.86	21.03
1441	NASDAQ	PPC	Thu, Sep 24, 2015	20.47	21.01	20.23	20.95
1440	NASDAQ	PPC	Wed, Sep 23, 2015	20.41	20.73	20.18	20.57
1439	NASDAQ	PPC	Tue, Sep 22, 2015	20.93	20.94	20.33	20.37
1438	NASDAQ	PPC	Mon, Sep 21, 2015	21.10	21.27	20.77	21.12
1437	NASDAQ	PPC	Fri, Sep 18, 2015	21.16	21.51	20.99	20.99
1436	NASDAQ	PPC	Thu, Sep 17, 2015	21.41	21.87	21.20	21.53
1435	NASDAQ	PPC	Wed, Sep 16, 2015	21.41	21.66	21.20	21.56
1434	NASDAQ	PPC	Tue, Sep 15, 2015	21.07	21.37	20.99	21.29
1433	NASDAQ	PPC	Mon, Sep 14, 2015	21.09	21.11	20.85	21.06
1432	NASDAQ	PPC	Fri, Sep 11, 2015	20.75	21.11	20.63	21.07
1431	NASDAQ	PPC	Thu, Sep 10, 2015	20.65	21.04	20.57	20.85
1430	NASDAQ	PPC	Wed, Sep 9, 2015	20.86	21.09	20.60	20.65
1429	NASDAQ	PPC	Tue, Sep 8, 2015	20.68	20.88	20.30	20.63
1428	NASDAQ	PPC	Fri, Sep 4, 2015	20.65	20.89	20.36	20.54
1427	NASDAQ	PPC	Thu, Sep 3, 2015	20.57	21.29	20.52	20.85
1426	NASDAQ	PPC	Wed, Sep 2, 2015	20.34	20.90	20.12	20.42
1425	NASDAQ	PPC	Tue, Sep 1, 2015	20.53	20.68	19.56	19.90
1424	NASDAQ	PPC	Mon, Aug 31, 2015	20.64	21.13	20.64	20.98
1423	NASDAQ	PPC	Fri, Aug 28, 2015	20.90	21.23	20.59	20.81
1422	NASDAQ	PPC	Thu, Aug 27, 2015	20.64	21.08	20.29	20.77
1421	NASDAQ	PPC	Wed, Aug 26, 2015	20.61	20.61	19.78	20.37
1420	NASDAQ	PPC	Tue, Aug 25, 2015	21.31	21.31	19.93	20.23
1419	NASDAQ	PPC	Mon, Aug 24, 2015	20.43	21.68	20.39	20.78
1418	NASDAQ	PPC	Fri, Aug 21, 2015	21.75	22.38	21.71	21.90
1417	NASDAQ	PPC	Thu, Aug 20, 2015	21.90	22.21	21.74	21.96
1416	NASDAQ	PPC	Wed, Aug 19, 2015	22.74	22.81	22.00	22.14
1415	NASDAQ	PPC	Tue, Aug 18, 2015	22.80	23.29	22.80	22.86
1414	NASDAQ	PPC	Mon, Aug 17, 2015	22.85	23.12	22.56	22.97
1413	NASDAQ	PPC	Fri, Aug 14, 2015	22.71	22.88	22.60	22.86
1412	NASDAQ	PPC	Thu, Aug 13, 2015	22.71	22.99	22.70	22.77
1411	NASDAQ	PPC	Wed, Aug 12, 2015	21.88	22.79	21.39	22.70
1410	NASDAQ	PPC	Tue, Aug 11, 2015	22.38	22.57	22.03	22.06
1409	NASDAQ	PPC	Mon, Aug 10, 2015	22.73	22.79	22.28	22.61
1408	NASDAQ	PPC	Fri, Aug 7, 2015	22.45	22.78	22.37	22.56
1407	NASDAQ	PPC	Thu, Aug 6, 2015	22.48	22.65	22.09	22.55
1406	NASDAQ	PPC	Wed, Aug 5, 2015	22.67	22.84	22.15	22.41
1405	NASDAQ	PPC	Tue, Aug 4, 2015	22.16	22.67	21.85	22.40
1404	NASDAQ	PPC	Mon, Aug 3, 2015	21.50	22.05	21.10	22.03
1403	NASDAQ	PPC	Fri, Jul 31, 2015	21.94	22.24	21.22	21.64
1402	NASDAQ	PPC	Thu, Jul 30, 2015	21.34	22.40	21.22	21.92
1401	NASDAQ	PPC	Wed, Jul 29, 2015	19.72	20.14	19.65	20.11
1400	NASDAQ	PPC	Tue, Jul 28, 2015	19.42	19.87	19.26	19.82
1399	NASDAQ	PPC	Mon, Jul 27, 2015	19.44	19.71	19.28	19.41
1398	NASDAQ	PPC	Fri, Jul 24, 2015	19.99	19.99	19.53	19.56
1397	NASDAQ	PPC	Thu, Jul 23, 2015	20.50	20.57	19.96	19.99
1396	NASDAQ	PPC	Wed, Jul 22, 2015	20.71	20.88	20.39	20.53
1395	NASDAQ	PPC	Tue, Jul 21, 2015	21.06	21.35	20.77	20.85
1394	NASDAQ	PPC	Mon, Jul 20, 2015	21.70	21.75	21.02	21.05
1393	NASDAQ	PPC	Fri, Jul 17, 2015	22.00	22.02	21.34	21.72
1392	NASDAQ	PPC	Thu, Jul 16, 2015	22.34	22.42	21.86	21.92
1391	NASDAQ	PPC	Wed, Jul 15, 2015	23.15	23.15	22.27	22.30
1390	NASDAQ	PPC	Tue, Jul 14, 2015	22.91	23.40	22.74	23.17
1389	NASDAQ	PPC	Mon, Jul 13, 2015	22.78	22.91	22.35	22.90
1388	NASDAQ	PPC	Fri, Jul 10, 2015	22.69	22.90	22.33	22.59
1387	NASDAQ	PPC	Thu, Jul 9, 2015	22.67	22.83	22.31	22.48
1386	NASDAQ	PPC	Wed, Jul 8, 2015	23.02	23.19	22.36	22.45
1385	NASDAQ	PPC	Tue, Jul 7, 2015	22.85	23.26	22.26	23.22
1384	NASDAQ	PPC	Mon, Jul 6, 2015	23.03	23.15	22.24	22.75
1383	NASDAQ	PPC	Thu, Jul 2, 2015	23.27	23.53	23.14	23.25
1382	NASDAQ	PPC	Wed, Jul 1, 2015	23.15	23.50	23.03	23.39
1381	NASDAQ	PPC	Tue, Jun 30, 2015	23.45	23.62	22.87	22.97
1380	NASDAQ	PPC	Mon, Jun 29, 2015	23.79	24.09	23.33	23.39
1379	NASDAQ	PPC	Fri, Jun 26, 2015	24.78	24.88	23.64	23.92
1378	NASDAQ	PPC	Thu, Jun 25, 2015	25.32	25.72	24.79	24.88
1377	NASDAQ	PPC	Wed, Jun 24, 2015	25.75	25.87	25.10	25.22
1376	NASDAQ	PPC	Tue, Jun 23, 2015	25.67	25.83	25.25	25.75
1375	NASDAQ	PPC	Mon, Jun 22, 2015	25.56	25.78	25.00	25.68
1374	NASDAQ	PPC	Fri, Jun 19, 2015	24.60	25.65	24.50	25.57
1373	NASDAQ	PPC	Thu, Jun 18, 2015	24.50	24.73	24.25	24.33
1372	NASDAQ	PPC	Wed, Jun 17, 2015	24.49	24.72	24.31	24.51
1371	NASDAQ	PPC	Tue, Jun 16, 2015	24.09	24.69	23.94	24.49
1370	NASDAQ	PPC	Mon, Jun 15, 2015	24.54	24.54	24.06	24.15
1369	NASDAQ	PPC	Fri, Jun 12, 2015	24.20	24.66	23.99	24.62
1368	NASDAQ	PPC	Thu, Jun 11, 2015	24.29	24.44	24.16	24.31
1367	NASDAQ	PPC	Wed, Jun 10, 2015	24.15	24.66	24.09	24.26
1366	NASDAQ	PPC	Tue, Jun 9, 2015	24.32	24.33	23.95	24.06
1365	NASDAQ	PPC	Mon, Jun 8, 2015	24.30	24.38	24.07	24.25
1364	NASDAQ	PPC	Fri, Jun 5, 2015	24.43	24.43	23.81	24.36
1363	NASDAQ	PPC	Thu, Jun 4, 2015	24.63	24.91	24.25	24.41
1362	NASDAQ	PPC	Wed, Jun 3, 2015	24.47	24.99	24.39	24.74
1361	NASDAQ	PPC	Tue, Jun 2, 2015	24.89	24.96	24.24	24.37
1360	NASDAQ	PPC	Mon, Jun 1, 2015	25.75	26.00	24.38	24.92
1359	NASDAQ	PPC	Fri, May 29, 2015	25.67	26.19	25.43	25.58
1358	NASDAQ	PPC	Thu, May 28, 2015	26.00	26.00	25.53	25.62
1357	NASDAQ	PPC	Wed, May 27, 2015	27.00	27.13	25.91	26.23
1356	NASDAQ	PPC	Tue, May 26, 2015	26.46	27.35	26.38	27.00
1355	NASDAQ	PPC	Fri, May 22, 2015	26.24	26.51	25.90	26.50
1354	NASDAQ	PPC	Thu, May 21, 2015	25.72	26.50	25.49	26.24
1353	NASDAQ	PPC	Wed, May 20, 2015	25.61	25.91	25.23	25.43
1352	NASDAQ	PPC	Tue, May 19, 2015	25.83	26.64	25.44	25.53
1351	NASDAQ	PPC	Mon, May 18, 2015	25.72	26.19	25.20	25.99
1350	NASDAQ	PPC	Fri, May 15, 2015	25.70	25.78	25.33	25.70
1349	NASDAQ	PPC	Thu, May 14, 2015	25.86	25.95	25.52	25.72
1348	NASDAQ	PPC	Wed, May 13, 2015	25.64	26.22	25.57	25.75
1347	NASDAQ	PPC	Tue, May 12, 2015	25.75	25.84	25.44	25.76
1346	NASDAQ	PPC	Mon, May 11, 2015	24.52	25.85	24.52	25.73
1345	NASDAQ	PPC	Fri, May 8, 2015	24.59	24.88	24.45	24.78
1344	NASDAQ	PPC	Thu, May 7, 2015	24.40	24.50	24.12	24.33
1343	NASDAQ	PPC	Wed, May 6, 2015	25.35	25.35	24.31	24.46
1342	NASDAQ	PPC	Tue, May 5, 2015	25.49	25.60	25.01	25.17
1341	NASDAQ	PPC	Mon, May 4, 2015	25.40	25.61	25.27	25.49
1340	NASDAQ	PPC	Fri, May 1, 2015	24.31	25.50	24.31	25.44
1339	NASDAQ	PPC	Thu, Apr 30, 2015	25.19	26.05	24.25	24.70
1338	NASDAQ	PPC	Wed, Apr 29, 2015	24.31	24.45	24.05	24.08
1337	NASDAQ	PPC	Tue, Apr 28, 2015	24.40	24.58	23.82	24.27
1336	NASDAQ	PPC	Mon, Apr 27, 2015	23.81	24.51	23.68	24.40
1335	NASDAQ	PPC	Fri, Apr 24, 2015	23.49	23.86	23.20	23.62
1334	NASDAQ	PPC	Thu, Apr 23, 2015	24.24	24.36	23.35	23.50
1333	NASDAQ	PPC	Wed, Apr 22, 2015	24.21	24.43	23.60	24.37
1332	NASDAQ	PPC	Tue, Apr 21, 2015	24.55	24.60	23.88	24.20
1331	NASDAQ	PPC	Mon, Apr 20, 2015	24.60	24.83	24.36	24.44
1330	NASDAQ	PPC	Fri, Apr 17, 2015	24.97	25.02	24.36	24.56
1329	NASDAQ	PPC	Thu, Apr 16, 2015	24.82	25.19	24.60	25.10
1328	NASDAQ	PPC	Wed, Apr 15, 2015	24.63	25.06	24.51	24.71
1327	NASDAQ	PPC	Tue, Apr 14, 2015	23.85	24.54	23.64	24.53
1326	NASDAQ	PPC	Mon, Apr 13, 2015	23.26	24.19	23.17	23.84
1325	NASDAQ	PPC	Fri, Apr 10, 2015	23.58	23.66	23.21	23.29
1324	NASDAQ	PPC	Thu, Apr 9, 2015	24.05	24.23	23.38	23.51
1323	NASDAQ	PPC	Wed, Apr 8, 2015	24.02	24.25	23.85	24.13
1322	NASDAQ	PPC	Tue, Apr 7, 2015	23.72	24.35	23.50	23.90
1321	NASDAQ	PPC	Mon, Apr 6, 2015	24.22	24.44	23.73	24.01
1320	NASDAQ	PPC	Thu, Apr 2, 2015	23.80	24.85	23.57	24.44
1319	NASDAQ	PPC	Wed, Apr 1, 2015	22.68	23.81	22.63	23.76
1318	NASDAQ	PPC	Tue, Mar 31, 2015	23.20	23.34	22.39	22.59
1317	NASDAQ	PPC	Mon, Mar 30, 2015	23.78	23.93	23.13	23.35
1316	NASDAQ	PPC	Fri, Mar 27, 2015	23.67	23.94	23.45	23.71
1315	NASDAQ	PPC	Thu, Mar 26, 2015	23.78	23.80	22.88	23.55
1314	NASDAQ	PPC	Wed, Mar 25, 2015	24.36	24.60	23.52	23.80
1313	NASDAQ	PPC	Tue, Mar 24, 2015	25.93	26.12	23.80	23.95
1312	NASDAQ	PPC	Mon, Mar 23, 2015	27.17	27.49	26.01	26.15
1311	NASDAQ	PPC	Fri, Mar 20, 2015	27.15	27.20	26.64	26.84
1310	NASDAQ	PPC	Thu, Mar 19, 2015	26.75	27.07	26.48	26.94
1309	NASDAQ	PPC	Wed, Mar 18, 2015	26.17	27.02	25.90	26.75
1308	NASDAQ	PPC	Tue, Mar 17, 2015	24.85	26.44	24.80	26.21
1307	NASDAQ	PPC	Mon, Mar 16, 2015	25.06	25.50	24.59	25.06
1306	NASDAQ	PPC	Fri, Mar 13, 2015	25.05	25.38	24.68	25.04
1305	NASDAQ	PPC	Thu, Mar 12, 2015	25.37	25.89	25.15	25.18
1304	NASDAQ	PPC	Wed, Mar 11, 2015	26.47	26.53	24.15	25.37
1303	NASDAQ	PPC	Tue, Mar 10, 2015	26.01	26.60	25.47	26.53
1302	NASDAQ	PPC	Mon, Mar 9, 2015	26.62	26.70	26.24	26.29
1301	NASDAQ	PPC	Fri, Mar 6, 2015	27.05	27.48	26.35	26.43
1300	NASDAQ	PPC	Thu, Mar 5, 2015	28.03	28.24	26.97	27.20
1299	NASDAQ	PPC	Wed, Mar 4, 2015	28.63	28.72	27.91	28.03
1298	NASDAQ	PPC	Tue, Mar 3, 2015	28.72	28.72	27.80	28.61
1297	NASDAQ	PPC	Mon, Mar 2, 2015	27.38	28.42	27.30	28.35
1296	NASDAQ	PPC	Fri, Feb 27, 2015	27.25	27.65	27.02	27.43
1295	NASDAQ	PPC	Thu, Feb 26, 2015	27.21	27.78	27.08	27.51
1294	NASDAQ	PPC	Wed, Feb 25, 2015	27.47	27.73	26.87	27.05
1293	NASDAQ	PPC	Tue, Feb 24, 2015	27.76	27.76	27.09	27.55
1292	NASDAQ	PPC	Mon, Feb 23, 2015	27.53	28.00	27.44	27.58
1291	NASDAQ	PPC	Fri, Feb 20, 2015	27.43	27.86	26.94	27.65
1290	NASDAQ	PPC	Thu, Feb 19, 2015	28.23	28.41	27.42	27.43
1289	NASDAQ	PPC	Wed, Feb 18, 2015	27.43	28.79	27.30	28.31
1288	NASDAQ	PPC	Tue, Feb 17, 2015	27.23	27.79	26.91	27.43
1287	NASDAQ	PPC	Fri, Feb 13, 2015	25.94	26.89	25.62	26.75
1286	NASDAQ	PPC	Thu, Feb 12, 2015	25.87	26.15	23.44	25.98
1285	NASDAQ	PPC	Wed, Feb 11, 2015	26.64	26.82	25.41	25.87
1284	NASDAQ	PPC	Tue, Feb 10, 2015	25.84	26.72	25.65	26.49
1283	NASDAQ	PPC	Mon, Feb 9, 2015	26.08	26.18	25.50	25.64
1282	NASDAQ	PPC	Fri, Feb 6, 2015	26.18	26.43	25.97	26.18
1281	NASDAQ	PPC	Thu, Feb 5, 2015	26.25	26.82	25.58	26.10
1280	NASDAQ	PPC	Wed, Feb 4, 2015	26.01	26.76	25.92	26.16
1279	NASDAQ	PPC	Tue, Feb 3, 2015	26.97	26.97	25.75	26.27
1278	NASDAQ	PPC	Mon, Feb 2, 2015	27.07	27.18	25.29	26.80
1277	NASDAQ	PPC	Fri, Jan 30, 2015	29.11	29.65	27.00	27.15
1276	NASDAQ	PPC	Thu, Jan 29, 2015	28.37	29.22	27.70	29.09
1275	NASDAQ	PPC	Wed, Jan 28, 2015	31.48	31.58	28.01	28.05
1274	NASDAQ	PPC	Tue, Jan 27, 2015	36.89	37.13	36.01	37.02
1273	NASDAQ	PPC	Mon, Jan 26, 2015	35.93	37.17	35.62	36.95
1272	NASDAQ	PPC	Fri, Jan 23, 2015	35.51	35.99	35.00	35.45
1271	NASDAQ	PPC	Thu, Jan 22, 2015	35.06	35.85	34.67	35.55
1270	NASDAQ	PPC	Wed, Jan 21, 2015	35.97	35.98	34.83	35.01
1269	NASDAQ	PPC	Tue, Jan 20, 2015	35.00	35.83	34.15	35.71
1268	NASDAQ	PPC	Fri, Jan 16, 2015	34.87	35.47	33.91	34.14
1267	NASDAQ	PPC	Thu, Jan 15, 2015	34.99	35.37	32.84	34.57
1266	NASDAQ	PPC	Wed, Jan 14, 2015	31.28	31.65	30.75	31.53
1265	NASDAQ	PPC	Tue, Jan 13, 2015	32.90	33.32	31.51	31.69
1264	NASDAQ	PPC	Mon, Jan 12, 2015	33.79	33.92	32.47	33.16
1263	NASDAQ	PPC	Fri, Jan 9, 2015	33.25	33.95	33.00	33.70
1262	NASDAQ	PPC	Thu, Jan 8, 2015	32.40	33.34	32.26	33.12
1261	NASDAQ	PPC	Wed, Jan 7, 2015	31.50	32.25	31.36	32.12
1260	NASDAQ	PPC	Tue, Jan 6, 2015	31.19	32.23	31.15	31.26
1259	NASDAQ	PPC	Mon, Jan 5, 2015	31.50	31.67	30.09	30.81
1258	NASDAQ	PPC	Fri, Jan 2, 2015	33.02	33.41	31.18	31.66
1257	NASDAQ	PPC	Wed, Dec 31, 2014	33.52	33.79	32.78	32.79
1256	NASDAQ	PPC	Tue, Dec 30, 2014	33.74	33.84	33.32	33.53
1255	NASDAQ	PPC	Mon, Dec 29, 2014	34.10	34.26	33.62	33.72
1254	NASDAQ	PPC	Fri, Dec 26, 2014	34.10	34.33	33.90	34.07
1253	NASDAQ	PPC	Wed, Dec 24, 2014	33.04	34.13	32.59	34.01
1252	NASDAQ	PPC	Tue, Dec 23, 2014	34.34	34.52	33.51	33.52
1251	NASDAQ	PPC	Mon, Dec 22, 2014	33.51	34.61	33.44	34.03
1250	NASDAQ	PPC	Fri, Dec 19, 2014	33.05	33.83	32.75	33.48
1249	NASDAQ	PPC	Thu, Dec 18, 2014	33.55	33.56	31.50	33.15
1248	NASDAQ	PPC	Wed, Dec 17, 2014	32.28	33.06	31.40	33.00
1247	NASDAQ	PPC	Tue, Dec 16, 2014	32.37	33.39	31.88	32.25
1246	NASDAQ	PPC	Mon, Dec 15, 2014	33.69	34.16	31.94	32.40
1245	NASDAQ	PPC	Fri, Dec 12, 2014	35.36	35.71	33.47	33.59
1244	NASDAQ	PPC	Thu, Dec 11, 2014	36.11	36.70	35.46	35.79
1243	NASDAQ	PPC	Wed, Dec 10, 2014	36.28	36.94	35.81	35.95
1242	NASDAQ	PPC	Tue, Dec 9, 2014	37.00	37.50	36.43	36.57
1241	NASDAQ	PPC	Mon, Dec 8, 2014	36.85	38.21	36.57	37.51
1240	NASDAQ	PPC	Fri, Dec 5, 2014	37.46	38.22	37.00	37.09
1239	NASDAQ	PPC	Thu, Dec 4, 2014	36.52	38.64	36.45	37.59
1238	NASDAQ	PPC	Wed, Dec 3, 2014	34.00	37.02	33.97	36.49
1237	NASDAQ	PPC	Tue, Dec 2, 2014	32.31	34.07	32.00	33.85
1236	NASDAQ	PPC	Mon, Dec 1, 2014	32.06	32.59	31.60	32.22
1235	NASDAQ	PPC	Fri, Nov 28, 2014	32.10	32.58	31.87	32.30
1234	NASDAQ	PPC	Wed, Nov 26, 2014	31.72	32.09	31.49	32.00
1233	NASDAQ	PPC	Tue, Nov 25, 2014	31.30	31.89	30.68	31.54
1232	NASDAQ	PPC	Mon, Nov 24, 2014	31.89	32.05	31.24	31.37
1231	NASDAQ	PPC	Fri, Nov 21, 2014	31.95	32.19	31.12	31.45
1230	NASDAQ	PPC	Thu, Nov 20, 2014	31.00	32.25	31.00	31.70
1229	NASDAQ	PPC	Wed, Nov 19, 2014	31.56	32.15	31.35	31.91
1228	NASDAQ	PPC	Tue, Nov 18, 2014	30.89	31.60	30.89	31.45
1227	NASDAQ	PPC	Mon, Nov 17, 2014	30.44	31.41	30.32	30.94
1226	NASDAQ	PPC	Fri, Nov 14, 2014	30.92	30.93	29.90	30.39
1225	NASDAQ	PPC	Thu, Nov 13, 2014	30.71	31.23	30.53	31.12
1224	NASDAQ	PPC	Wed, Nov 12, 2014	30.83	31.03	30.36	30.71
1223	NASDAQ	PPC	Tue, Nov 11, 2014	31.01	31.20	30.61	31.05
1222	NASDAQ	PPC	Mon, Nov 10, 2014	31.17	31.61	30.96	31.01
1221	NASDAQ	PPC	Fri, Nov 7, 2014	32.00	32.18	30.44	31.19
1220	NASDAQ	PPC	Thu, Nov 6, 2014	31.76	32.87	31.42	32.18
1219	NASDAQ	PPC	Wed, Nov 5, 2014	30.90	32.06	30.83	31.76
1218	NASDAQ	PPC	Tue, Nov 4, 2014	29.15	30.73	29.00	30.66
1217	NASDAQ	PPC	Mon, Nov 3, 2014	28.53	29.32	28.41	28.90
1216	NASDAQ	PPC	Fri, Oct 31, 2014	28.25	28.50	27.75	28.41
1215	NASDAQ	PPC	Thu, Oct 30, 2014	28.98	29.38	26.85	27.28
1214	NASDAQ	PPC	Wed, Oct 29, 2014	27.23	27.77	26.51	27.72
1213	NASDAQ	PPC	Tue, Oct 28, 2014	26.90	27.27	26.72	27.23
1212	NASDAQ	PPC	Mon, Oct 27, 2014	26.58	26.92	26.39	26.73
1211	NASDAQ	PPC	Fri, Oct 24, 2014	26.50	27.09	26.45	26.68
1210	NASDAQ	PPC	Thu, Oct 23, 2014	27.15	27.44	26.14	26.50
1209	NASDAQ	PPC	Wed, Oct 22, 2014	29.11	29.21	26.56	26.71
1208	NASDAQ	PPC	Tue, Oct 21, 2014	29.43	29.95	28.83	28.92
1207	NASDAQ	PPC	Mon, Oct 20, 2014	28.99	29.65	28.14	29.28
1206	NASDAQ	PPC	Fri, Oct 17, 2014	27.38	29.48	26.55	27.92
1205	NASDAQ	PPC	Thu, Oct 16, 2014	31.18	31.56	25.48	25.91
1204	NASDAQ	PPC	Wed, Oct 15, 2014	30.70	32.03	30.62	31.63
1203	NASDAQ	PPC	Tue, Oct 14, 2014	31.70	31.79	30.62	31.05
1202	NASDAQ	PPC	Mon, Oct 13, 2014	31.69	31.98	30.83	30.98
1201	NASDAQ	PPC	Fri, Oct 10, 2014	31.57	32.17	31.46	31.55
1200	NASDAQ	PPC	Thu, Oct 9, 2014	31.72	32.37	31.57	31.57
1199	NASDAQ	PPC	Wed, Oct 8, 2014	31.25	31.76	30.86	31.68
1198	NASDAQ	PPC	Tue, Oct 7, 2014	31.63	32.15	31.10	31.11
1197	NASDAQ	PPC	Mon, Oct 6, 2014	33.07	33.15	31.60	31.85
1196	NASDAQ	PPC	Fri, Oct 3, 2014	30.74	33.05	30.52	32.68
1195	NASDAQ	PPC	Thu, Oct 2, 2014	30.26	31.11	30.18	30.64
1194	NASDAQ	PPC	Wed, Oct 1, 2014	30.59	30.59	30.01	30.25
1193	NASDAQ	PPC	Tue, Sep 30, 2014	30.71	30.99	30.29	30.56
1192	NASDAQ	PPC	Mon, Sep 29, 2014	30.09	31.20	29.96	30.76
1191	NASDAQ	PPC	Fri, Sep 26, 2014	30.17	30.59	30.04	30.23
1190	NASDAQ	PPC	Thu, Sep 25, 2014	30.90	30.94	29.90	30.14
1189	NASDAQ	PPC	Wed, Sep 24, 2014	30.74	31.20	30.51	31.06
1188	NASDAQ	PPC	Tue, Sep 23, 2014	31.37	31.43	30.66	30.69
1187	NASDAQ	PPC	Mon, Sep 22, 2014	32.00	32.09	31.07	31.37
1186	NASDAQ	PPC	Fri, Sep 19, 2014	32.43	32.50	31.71	32.09
1185	NASDAQ	PPC	Thu, Sep 18, 2014	31.50	32.37	31.34	32.27
1184	NASDAQ	PPC	Wed, Sep 17, 2014	31.86	31.91	31.33	31.39
1183	NASDAQ	PPC	Tue, Sep 16, 2014	31.31	32.01	31.31	31.84
1182	NASDAQ	PPC	Mon, Sep 15, 2014	30.95	31.39	30.72	31.35
1181	NASDAQ	PPC	Fri, Sep 12, 2014	30.75	31.22	30.55	30.89
1180	NASDAQ	PPC	Thu, Sep 11, 2014	30.51	30.89	30.17	30.83
1179	NASDAQ	PPC	Wed, Sep 10, 2014	30.54	30.82	30.16	30.69
1178	NASDAQ	PPC	Tue, Sep 9, 2014	30.47	30.86	30.24	30.59
1177	NASDAQ	PPC	Mon, Sep 8, 2014	29.74	30.48	29.73	30.40
1176	NASDAQ	PPC	Fri, Sep 5, 2014	29.58	29.91	29.39	29.79
1175	NASDAQ	PPC	Thu, Sep 4, 2014	30.38	30.64	29.44	29.58
1174	NASDAQ	PPC	Wed, Sep 3, 2014	30.66	30.90	30.32	30.34
1173	NASDAQ	PPC	Tue, Sep 2, 2014	29.88	30.69	29.87	30.59
1172	NASDAQ	PPC	Fri, Aug 29, 2014	29.99	30.09	29.65	29.87
1171	NASDAQ	PPC	Thu, Aug 28, 2014	29.64	29.91	29.45	29.87
1170	NASDAQ	PPC	Wed, Aug 27, 2014	29.90	30.04	29.65	29.80
1169	NASDAQ	PPC	Tue, Aug 26, 2014	30.06	30.39	29.39	29.78
1168	NASDAQ	PPC	Mon, Aug 25, 2014	29.80	30.38	29.74	30.16
1167	NASDAQ	PPC	Fri, Aug 22, 2014	29.70	29.91	29.35	29.60
1166	NASDAQ	PPC	Thu, Aug 21, 2014	30.25	30.25	29.67	29.73
1165	NASDAQ	PPC	Wed, Aug 20, 2014	30.31	30.47	30.10	30.24
1164	NASDAQ	PPC	Tue, Aug 19, 2014	30.23	30.57	30.00	30.30
1163	NASDAQ	PPC	Mon, Aug 18, 2014	30.48	30.48	30.01	30.21
1162	NASDAQ	PPC	Fri, Aug 15, 2014	30.73	30.91	29.95	30.37
1161	NASDAQ	PPC	Thu, Aug 14, 2014	30.35	30.54	30.27	30.49
1160	NASDAQ	PPC	Wed, Aug 13, 2014	29.70	30.67	29.50	30.35
1159	NASDAQ	PPC	Tue, Aug 12, 2014	29.29	29.76	29.07	29.59
1158	NASDAQ	PPC	Mon, Aug 11, 2014	28.54	29.23	28.47	29.11
1157	NASDAQ	PPC	Fri, Aug 8, 2014	28.07	28.41	27.66	28.26
1156	NASDAQ	PPC	Thu, Aug 7, 2014	29.10	29.17	28.10	28.14
1155	NASDAQ	PPC	Wed, Aug 6, 2014	28.63	29.21	28.41	29.03
1154	NASDAQ	PPC	Tue, Aug 5, 2014	29.06	29.13	28.59	28.72
1153	NASDAQ	PPC	Mon, Aug 4, 2014	28.91	29.18	28.73	28.95
1152	NASDAQ	PPC	Fri, Aug 1, 2014	27.82	29.36	27.79	28.82
1151	NASDAQ	PPC	Thu, Jul 31, 2014	29.59	29.60	27.43	27.96
1150	NASDAQ	PPC	Wed, Jul 30, 2014	30.87	31.09	29.70	29.94
1149	NASDAQ	PPC	Tue, Jul 29, 2014	31.30	31.51	30.57	30.60
1148	NASDAQ	PPC	Mon, Jul 28, 2014	31.94	32.11	31.07	31.17
1147	NASDAQ	PPC	Fri, Jul 25, 2014	31.67	31.90	31.52	31.63
1146	NASDAQ	PPC	Thu, Jul 24, 2014	31.65	31.87	31.52	31.71
1145	NASDAQ	PPC	Wed, Jul 23, 2014	31.60	31.73	31.35	31.49
1144	NASDAQ	PPC	Tue, Jul 22, 2014	30.48	31.63	30.46	31.52
1143	NASDAQ	PPC	Mon, Jul 21, 2014	30.84	30.84	30.03	30.39
1142	NASDAQ	PPC	Fri, Jul 18, 2014	30.53	30.93	30.34	30.86
1141	NASDAQ	PPC	Thu, Jul 17, 2014	30.75	30.97	30.22	30.34
1140	NASDAQ	PPC	Wed, Jul 16, 2014	31.03	31.32	30.64	30.84
1139	NASDAQ	PPC	Tue, Jul 15, 2014	30.61	31.11	30.50	30.86
1138	NASDAQ	PPC	Mon, Jul 14, 2014	30.60	30.85	30.41	30.56
1137	NASDAQ	PPC	Fri, Jul 11, 2014	30.18	30.39	29.64	30.33
1136	NASDAQ	PPC	Thu, Jul 10, 2014	29.45	30.30	29.09	30.03
1135	NASDAQ	PPC	Wed, Jul 9, 2014	29.84	29.95	29.40	29.69
1134	NASDAQ	PPC	Tue, Jul 8, 2014	28.86	29.82	28.67	29.50
1133	NASDAQ	PPC	Mon, Jul 7, 2014	28.70	29.13	28.57	28.95
1132	NASDAQ	PPC	Thu, Jul 3, 2014	28.82	29.01	28.28	29.01
1131	NASDAQ	PPC	Wed, Jul 2, 2014	27.79	28.77	27.79	28.71
1130	NASDAQ	PPC	Tue, Jul 1, 2014	27.56	28.00	27.28	27.69
1129	NASDAQ	PPC	Mon, Jun 30, 2014	26.90	27.50	26.40	27.36
1128	NASDAQ	PPC	Fri, Jun 27, 2014	25.44	27.14	25.31	26.83
1127	NASDAQ	PPC	Thu, Jun 26, 2014	25.06	25.66	24.92	25.55
1126	NASDAQ	PPC	Wed, Jun 25, 2014	24.63	25.21	24.43	25.17
1125	NASDAQ	PPC	Tue, Jun 24, 2014	24.49	24.80	24.00	24.58
1124	NASDAQ	PPC	Mon, Jun 23, 2014	25.84	26.16	25.15	25.22
1123	NASDAQ	PPC	Fri, Jun 20, 2014	25.68	25.99	25.32	25.94
1122	NASDAQ	PPC	Thu, Jun 19, 2014	25.86	25.95	25.34	25.63
1121	NASDAQ	PPC	Wed, Jun 18, 2014	25.07	25.89	25.03	25.81
1120	NASDAQ	PPC	Tue, Jun 17, 2014	24.66	25.17	24.61	25.07
1119	NASDAQ	PPC	Mon, Jun 16, 2014	24.37	24.82	24.25	24.74
1118	NASDAQ	PPC	Fri, Jun 13, 2014	24.76	24.76	24.23	24.41
1117	NASDAQ	PPC	Thu, Jun 12, 2014	25.01	25.01	24.49	24.70
1116	NASDAQ	PPC	Wed, Jun 11, 2014	24.91	25.24	24.84	25.20
1115	NASDAQ	PPC	Tue, Jun 10, 2014	24.51	25.10	24.40	25.02
1114	NASDAQ	PPC	Mon, Jun 9, 2014	26.01	26.10	24.34	24.51
1113	NASDAQ	PPC	Fri, Jun 6, 2014	26.15	26.44	25.75	26.27
1112	NASDAQ	PPC	Thu, Jun 5, 2014	26.52	26.71	25.99	26.55
1111	NASDAQ	PPC	Wed, Jun 4, 2014	25.26	26.39	25.06	26.34
1110	NASDAQ	PPC	Tue, Jun 3, 2014	25.77	25.89	25.30	25.34
1109	NASDAQ	PPC	Mon, Jun 2, 2014	25.59	25.96	25.33	25.92
1108	NASDAQ	PPC	Fri, May 30, 2014	25.02	25.57	25.02	25.44
1107	NASDAQ	PPC	Thu, May 29, 2014	25.18	25.18	24.64	25.09
1106	NASDAQ	PPC	Wed, May 28, 2014	25.58	25.66	25.06	25.38
1105	NASDAQ	PPC	Tue, May 27, 2014	26.20	26.87	25.31	25.52
1104	NASDAQ	PPC	Fri, May 23, 2014	25.00	25.13	24.66	25.10
1103	NASDAQ	PPC	Thu, May 22, 2014	25.06	25.25	24.72	24.90
1102	NASDAQ	PPC	Wed, May 21, 2014	24.58	25.14	24.58	25.10
1101	NASDAQ	PPC	Tue, May 20, 2014	24.63	24.82	24.33	24.57
1100	NASDAQ	PPC	Mon, May 19, 2014	24.54	24.80	24.42	24.64
1099	NASDAQ	PPC	Fri, May 16, 2014	24.81	24.92	24.33	24.54
1098	NASDAQ	PPC	Thu, May 15, 2014	24.52	24.81	24.19	24.62
1097	NASDAQ	PPC	Wed, May 14, 2014	24.85	25.03	24.35	24.51
1096	NASDAQ	PPC	Tue, May 13, 2014	24.69	25.17	24.65	24.80
1095	NASDAQ	PPC	Mon, May 12, 2014	24.00	24.79	23.86	24.65
1094	NASDAQ	PPC	Fri, May 9, 2014	23.73	23.77	23.37	23.74
1093	NASDAQ	PPC	Thu, May 8, 2014	23.84	24.16	23.47	23.69
1092	NASDAQ	PPC	Wed, May 7, 2014	23.44	23.99	23.34	23.77
1091	NASDAQ	PPC	Tue, May 6, 2014	23.36	23.80	23.25	23.35
1090	NASDAQ	PPC	Mon, May 5, 2014	23.15	23.59	22.61	23.38
1089	NASDAQ	PPC	Fri, May 2, 2014	22.12	23.48	22.02	23.27
1088	NASDAQ	PPC	Thu, May 1, 2014	21.90	22.33	19.99	22.05
1087	NASDAQ	PPC	Wed, Apr 30, 2014	21.64	22.31	21.32	21.86
1086	NASDAQ	PPC	Tue, Apr 29, 2014	21.55	21.80	21.36	21.50
1085	NASDAQ	PPC	Mon, Apr 28, 2014	21.68	21.99	21.14	21.52
1084	NASDAQ	PPC	Fri, Apr 25, 2014	22.25	22.48	21.54	21.68
1083	NASDAQ	PPC	Thu, Apr 24, 2014	22.72	22.78	22.14	22.33
1082	NASDAQ	PPC	Wed, Apr 23, 2014	22.51	22.68	22.28	22.51
1081	NASDAQ	PPC	Tue, Apr 22, 2014	22.34	22.49	22.05	22.46
1080	NASDAQ	PPC	Mon, Apr 21, 2014	22.53	22.60	21.91	22.26
1079	NASDAQ	PPC	Thu, Apr 17, 2014	21.90	22.44	21.90	22.35
1078	NASDAQ	PPC	Wed, Apr 16, 2014	21.79	22.01	21.33	21.98
1077	NASDAQ	PPC	Tue, Apr 15, 2014	21.06	21.54	20.84	21.48
1076	NASDAQ	PPC	Mon, Apr 14, 2014	21.04	21.33	20.64	21.06
1075	NASDAQ	PPC	Fri, Apr 11, 2014	20.42	20.99	20.17	20.78
1074	NASDAQ	PPC	Thu, Apr 10, 2014	20.84	21.04	20.51	20.51
1073	NASDAQ	PPC	Wed, Apr 9, 2014	20.40	21.21	20.34	20.90
1072	NASDAQ	PPC	Tue, Apr 8, 2014	20.01	20.49	19.78	20.28
1071	NASDAQ	PPC	Mon, Apr 7, 2014	20.17	20.63	19.53	19.98
1070	NASDAQ	PPC	Fri, Apr 4, 2014	20.89	20.98	20.09	20.18
1069	NASDAQ	PPC	Thu, Apr 3, 2014	20.77	20.91	20.63	20.77
1068	NASDAQ	PPC	Wed, Apr 2, 2014	21.14	21.18	20.52	20.76
1067	NASDAQ	PPC	Tue, Apr 1, 2014	21.03	21.41	20.75	21.14
1066	NASDAQ	PPC	Mon, Mar 31, 2014	19.90	21.38	19.90	20.92
1065	NASDAQ	PPC	Fri, Mar 28, 2014	19.32	20.07	19.30	19.83
1064	NASDAQ	PPC	Thu, Mar 27, 2014	19.78	19.86	19.23	19.35
1063	NASDAQ	PPC	Wed, Mar 26, 2014	19.75	20.15	19.51	19.78
1062	NASDAQ	PPC	Tue, Mar 25, 2014	19.75	19.93	19.39	19.62
1061	NASDAQ	PPC	Mon, Mar 24, 2014	19.59	19.93	19.41	19.65
1060	NASDAQ	PPC	Fri, Mar 21, 2014	19.46	19.78	19.23	19.59
1059	NASDAQ	PPC	Thu, Mar 20, 2014	19.29	19.56	19.17	19.40
1058	NASDAQ	PPC	Wed, Mar 19, 2014	19.78	19.80	19.23	19.38
1057	NASDAQ	PPC	Tue, Mar 18, 2014	19.35	19.83	19.25	19.72
1056	NASDAQ	PPC	Mon, Mar 17, 2014	19.25	19.75	19.16	19.35
1055	NASDAQ	PPC	Fri, Mar 14, 2014	18.99	19.26	18.63	19.14
1054	NASDAQ	PPC	Thu, Mar 13, 2014	18.83	18.87	17.80	18.19
1053	NASDAQ	PPC	Wed, Mar 12, 2014	18.11	18.72	18.01	18.68
1052	NASDAQ	PPC	Tue, Mar 11, 2014	18.61	18.63	18.10	18.23
1051	NASDAQ	PPC	Mon, Mar 10, 2014	18.46	18.60	18.23	18.58
1050	NASDAQ	PPC	Fri, Mar 7, 2014	18.33	18.61	18.12	18.45
1049	NASDAQ	PPC	Thu, Mar 6, 2014	18.38	18.39	17.97	18.18
1048	NASDAQ	PPC	Wed, Mar 5, 2014	17.92	18.44	17.73	18.21
1047	NASDAQ	PPC	Tue, Mar 4, 2014	17.39	18.00	17.18	17.92
1046	NASDAQ	PPC	Mon, Mar 3, 2014	17.33	17.48	17.14	17.18
1045	NASDAQ	PPC	Fri, Feb 28, 2014	17.42	17.74	17.41	17.53
1044	NASDAQ	PPC	Thu, Feb 27, 2014	17.36	17.50	17.24	17.37
1043	NASDAQ	PPC	Wed, Feb 26, 2014	17.04	17.46	16.87	17.36
1042	NASDAQ	PPC	Tue, Feb 25, 2014	16.94	17.07	16.79	17.02
1041	NASDAQ	PPC	Mon, Feb 24, 2014	16.98	17.22	16.73	16.89
1040	NASDAQ	PPC	Fri, Feb 21, 2014	17.40	17.50	16.05	16.67
1039	NASDAQ	PPC	Thu, Feb 20, 2014	16.68	17.16	16.60	17.09
1038	NASDAQ	PPC	Wed, Feb 19, 2014	16.64	16.73	16.47	16.70
1037	NASDAQ	PPC	Tue, Feb 18, 2014	16.65	16.75	16.45	16.66
1036	NASDAQ	PPC	Fri, Feb 14, 2014	16.38	16.60	16.16	16.54
1035	NASDAQ	PPC	Thu, Feb 13, 2014	16.03	16.39	15.92	16.37
1034	NASDAQ	PPC	Wed, Feb 12, 2014	15.86	16.19	15.86	16.17
1033	NASDAQ	PPC	Tue, Feb 11, 2014	15.42	16.05	15.33	15.86
1032	NASDAQ	PPC	Mon, Feb 10, 2014	15.63	15.71	15.30	15.46
1031	NASDAQ	PPC	Fri, Feb 7, 2014	15.63	15.76	15.37	15.70
1030	NASDAQ	PPC	Thu, Feb 6, 2014	15.87	16.00	15.41	15.56
1029	NASDAQ	PPC	Wed, Feb 5, 2014	15.80	16.02	15.45	15.82
1028	NASDAQ	PPC	Tue, Feb 4, 2014	16.21	16.24	15.83	15.89
1027	NASDAQ	PPC	Mon, Feb 3, 2014	17.50	16.92	15.94	16.12
1026	NASDAQ	PPC	Fri, Jan 31, 2014	15.39	16.93	15.34	16.73
1025	NASDAQ	PPC	Thu, Jan 30, 2014	15.78	15.94	15.62	15.67
1024	NASDAQ	PPC	Wed, Jan 29, 2014	15.37	15.61	15.14	15.59
1023	NASDAQ	PPC	Tue, Jan 28, 2014	15.65	15.86	15.50	15.55
1022	NASDAQ	PPC	Mon, Jan 27, 2014	16.09	16.09	15.65	15.67
1021	NASDAQ	PPC	Fri, Jan 24, 2014	16.26	16.43	15.95	15.99
1020	NASDAQ	PPC	Thu, Jan 23, 2014	16.28	16.48	16.14	16.43
1019	NASDAQ	PPC	Wed, Jan 22, 2014	16.39	16.57	16.35	16.48
1018	NASDAQ	PPC	Tue, Jan 21, 2014	16.14	16.35	16.12	16.27
1017	NASDAQ	PPC	Fri, Jan 17, 2014	16.14	16.24	16.05	16.08
1016	NASDAQ	PPC	Thu, Jan 16, 2014	16.02	16.27	16.02	16.14
1015	NASDAQ	PPC	Wed, Jan 15, 2014	16.18	16.32	15.94	16.10
1014	NASDAQ	PPC	Tue, Jan 14, 2014	15.88	16.16	15.88	16.11
1013	NASDAQ	PPC	Mon, Jan 13, 2014	16.90	16.90	15.81	15.85
1012	NASDAQ	PPC	Fri, Jan 10, 2014	16.64	16.97	16.56	16.78
1011	NASDAQ	PPC	Thu, Jan 9, 2014	16.14	16.59	15.96	16.59
1010	NASDAQ	PPC	Wed, Jan 8, 2014	16.01	16.14	15.82	16.12
1009	NASDAQ	PPC	Tue, Jan 7, 2014	15.95	16.20	15.94	16.01
1008	NASDAQ	PPC	Mon, Jan 6, 2014	16.14	16.19	15.89	15.90
1007	NASDAQ	PPC	Fri, Jan 3, 2014	15.98	16.19	15.84	16.00
1006	NASDAQ	PPC	Thu, Jan 2, 2014	16.15	16.19	15.91	15.95
1005	NASDAQ	PPC	Tue, Dec 31, 2013	16.44	16.48	16.00	16.25
1004	NASDAQ	PPC	Mon, Dec 30, 2013	16.41	16.55	16.25	16.45
1003	NASDAQ	PPC	Fri, Dec 27, 2013	16.50	16.59	16.35	16.47
1002	NASDAQ	PPC	Thu, Dec 26, 2013	16.50	16.71	16.39	16.43
1001	NASDAQ	PPC	Tue, Dec 24, 2013	16.32	16.58	16.32	16.45
1000	NASDAQ	PPC	Mon, Dec 23, 2013	16.66	16.71	16.27	16.59
999	NASDAQ	PPC	Fri, Dec 20, 2013	16.16	16.57	16.11	16.56
998	NASDAQ	PPC	Thu, Dec 19, 2013	16.39	16.41	16.08	16.08
997	NASDAQ	PPC	Wed, Dec 18, 2013	16.06	16.44	15.97	16.40
996	NASDAQ	PPC	Tue, Dec 17, 2013	16.22	16.24	15.89	16.07
995	NASDAQ	PPC	Mon, Dec 16, 2013	16.07	16.33	16.07	16.22
994	NASDAQ	PPC	Fri, Dec 13, 2013	15.95	16.18	15.70	16.02
993	NASDAQ	PPC	Thu, Dec 12, 2013	16.01	16.19	15.82	15.95
992	NASDAQ	PPC	Wed, Dec 11, 2013	16.45	16.49	16.04	16.08
991	NASDAQ	PPC	Tue, Dec 10, 2013	16.05	16.50	15.88	16.47
990	NASDAQ	PPC	Mon, Dec 9, 2013	16.43	16.50	16.13	16.14
989	NASDAQ	PPC	Fri, Dec 6, 2013	16.45	16.50	16.29	16.44
988	NASDAQ	PPC	Thu, Dec 5, 2013	16.41	16.50	16.13	16.24
987	NASDAQ	PPC	Wed, Dec 4, 2013	16.32	16.62	16.30	16.49
986	NASDAQ	PPC	Tue, Dec 3, 2013	16.37	16.54	16.31	16.38
985	NASDAQ	PPC	Mon, Dec 2, 2013	16.40	16.62	16.30	16.43
984	NASDAQ	PPC	Fri, Nov 29, 2013	16.55	16.69	16.28	16.38
983	NASDAQ	PPC	Wed, Nov 27, 2013	16.37	16.49	16.21	16.49
982	NASDAQ	PPC	Tue, Nov 26, 2013	16.56	16.73	16.39	16.40
981	NASDAQ	PPC	Mon, Nov 25, 2013	16.29	16.75	16.08	16.49
980	NASDAQ	PPC	Fri, Nov 22, 2013	16.25	16.30	16.03	16.17
979	NASDAQ	PPC	Thu, Nov 21, 2013	15.75	16.24	15.63	16.18
978	NASDAQ	PPC	Wed, Nov 20, 2013	15.44	15.73	15.43	15.68
977	NASDAQ	PPC	Tue, Nov 19, 2013	15.37	15.66	15.15	15.42
976	NASDAQ	PPC	Mon, Nov 18, 2013	15.57	15.75	15.25	15.41
975	NASDAQ	PPC	Fri, Nov 15, 2013	15.41	15.52	15.24	15.41
974	NASDAQ	PPC	Thu, Nov 14, 2013	15.30	15.46	15.01	15.42
973	NASDAQ	PPC	Wed, Nov 13, 2013	14.39	15.36	14.39	15.36
972	NASDAQ	PPC	Tue, Nov 12, 2013	14.11	14.53	14.11	14.46
971	NASDAQ	PPC	Mon, Nov 11, 2013	14.15	14.42	13.96	14.18
970	NASDAQ	PPC	Fri, Nov 8, 2013	13.91	14.28	13.76	14.19
969	NASDAQ	PPC	Thu, Nov 7, 2013	14.51	14.58	13.91	13.92
968	NASDAQ	PPC	Wed, Nov 6, 2013	14.63	14.82	14.45	14.49
967	NASDAQ	PPC	Tue, Nov 5, 2013	14.69	14.80	14.47	14.55
966	NASDAQ	PPC	Mon, Nov 4, 2013	14.16	14.82	14.07	14.75
965	NASDAQ	PPC	Fri, Nov 1, 2013	14.16	14.24	13.83	14.08
964	NASDAQ	PPC	Thu, Oct 31, 2013	14.44	14.78	13.92	14.17
963	NASDAQ	PPC	Wed, Oct 30, 2013	14.38	14.46	14.01	14.08
962	NASDAQ	PPC	Tue, Oct 29, 2013	14.48	14.56	14.17	14.38
961	NASDAQ	PPC	Mon, Oct 28, 2013	14.50	14.66	14.29	14.40
960	NASDAQ	PPC	Fri, Oct 25, 2013	14.45	14.68	13.97	14.45
959	NASDAQ	PPC	Thu, Oct 24, 2013	14.33	14.76	14.30	14.39
958	NASDAQ	PPC	Wed, Oct 23, 2013	14.73	14.73	14.32	14.37
957	NASDAQ	PPC	Tue, Oct 22, 2013	14.50	15.05	14.41	14.87
956	NASDAQ	PPC	Mon, Oct 21, 2013	15.45	15.45	14.46	14.57
955	NASDAQ	PPC	Fri, Oct 18, 2013	16.43	16.54	15.00	15.29
954	NASDAQ	PPC	Thu, Oct 17, 2013	16.15	16.54	16.14	16.39
953	NASDAQ	PPC	Wed, Oct 16, 2013	16.09	16.45	16.05	16.33
952	NASDAQ	PPC	Tue, Oct 15, 2013	15.95	16.23	15.90	15.93
951	NASDAQ	PPC	Mon, Oct 14, 2013	15.99	16.05	15.69	15.97
950	NASDAQ	PPC	Fri, Oct 11, 2013	16.17	16.31	16.03	16.25
949	NASDAQ	PPC	Thu, Oct 10, 2013	16.01	16.25	15.91	16.15
948	NASDAQ	PPC	Wed, Oct 9, 2013	15.56	15.88	15.53	15.73
947	NASDAQ	PPC	Tue, Oct 8, 2013	15.87	15.93	15.51	15.51
946	NASDAQ	PPC	Mon, Oct 7, 2013	16.48	16.49	15.95	15.98
945	NASDAQ	PPC	Fri, Oct 4, 2013	16.17	16.21	15.94	16.17
944	NASDAQ	PPC	Thu, Oct 3, 2013	16.35	16.70	15.84	16.19
943	NASDAQ	PPC	Wed, Oct 2, 2013	16.70	16.92	16.33	16.38
942	NASDAQ	PPC	Tue, Oct 1, 2013	16.75	16.92	16.60	16.82
941	NASDAQ	PPC	Mon, Sep 30, 2013	16.98	17.06	16.64	16.78
940	NASDAQ	PPC	Fri, Sep 27, 2013	16.80	17.37	16.59	17.30
939	NASDAQ	PPC	Thu, Sep 26, 2013	17.40	17.40	16.78	16.80
938	NASDAQ	PPC	Wed, Sep 25, 2013	17.09	17.47	16.92	17.38
937	NASDAQ	PPC	Tue, Sep 24, 2013	16.90	17.52	16.73	17.02
936	NASDAQ	PPC	Mon, Sep 23, 2013	17.27	17.29	16.47	16.91
935	NASDAQ	PPC	Fri, Sep 20, 2013	16.77	17.42	16.76	17.29
934	NASDAQ	PPC	Thu, Sep 19, 2013	16.98	16.98	16.44	16.78
933	NASDAQ	PPC	Wed, Sep 18, 2013	16.88	16.97	16.53	16.88
932	NASDAQ	PPC	Tue, Sep 17, 2013	16.52	16.88	16.35	16.88
931	NASDAQ	PPC	Mon, Sep 16, 2013	16.26	16.50	16.09	16.45
930	NASDAQ	PPC	Fri, Sep 13, 2013	15.66	16.02	15.50	16.01
929	NASDAQ	PPC	Thu, Sep 12, 2013	15.94	16.00	15.62	15.66
928	NASDAQ	PPC	Wed, Sep 11, 2013	15.73	15.96	15.67	15.94
927	NASDAQ	PPC	Tue, Sep 10, 2013	16.00	16.05	15.78	15.79
926	NASDAQ	PPC	Mon, Sep 9, 2013	15.86	15.98	15.50	15.94
925	NASDAQ	PPC	Fri, Sep 6, 2013	15.96	16.00	15.50	15.83
924	NASDAQ	PPC	Thu, Sep 5, 2013	15.80	16.01	15.80	15.87
923	NASDAQ	PPC	Wed, Sep 4, 2013	15.62	15.86	15.50	15.80
922	NASDAQ	PPC	Tue, Sep 3, 2013	15.54	15.63	15.27	15.59
921	NASDAQ	PPC	Fri, Aug 30, 2013	15.53	15.64	15.20	15.33
920	NASDAQ	PPC	Thu, Aug 29, 2013	15.22	15.68	15.18	15.52
919	NASDAQ	PPC	Wed, Aug 28, 2013	15.48	15.73	15.17	15.27
918	NASDAQ	PPC	Tue, Aug 27, 2013	15.10	15.74	14.86	15.54
917	NASDAQ	PPC	Mon, Aug 26, 2013	16.70	16.70	15.46	15.47
916	NASDAQ	PPC	Fri, Aug 23, 2013	16.90	17.00	16.58	16.77
915	NASDAQ	PPC	Thu, Aug 22, 2013	16.89	16.95	16.75	16.83
914	NASDAQ	PPC	Wed, Aug 21, 2013	17.09	17.14	16.53	16.61
913	NASDAQ	PPC	Tue, Aug 20, 2013	16.64	17.13	16.52	17.07
912	NASDAQ	PPC	Mon, Aug 19, 2013	17.02	17.10	16.64	16.65
911	NASDAQ	PPC	Fri, Aug 16, 2013	16.47	17.12	16.45	17.01
910	NASDAQ	PPC	Thu, Aug 15, 2013	17.76	17.81	16.43	16.49
909	NASDAQ	PPC	Wed, Aug 14, 2013	18.41	18.98	17.38	18.58
908	NASDAQ	PPC	Tue, Aug 13, 2013	18.29	18.53	18.16	18.41
907	NASDAQ	PPC	Mon, Aug 12, 2013	18.00	18.55	17.99	18.20
906	NASDAQ	PPC	Fri, Aug 9, 2013	18.31	18.58	18.02	18.05
905	NASDAQ	PPC	Thu, Aug 8, 2013	18.20	18.59	18.16	18.27
904	NASDAQ	PPC	Wed, Aug 7, 2013	18.40	18.49	17.71	18.12
903	NASDAQ	PPC	Tue, Aug 6, 2013	18.40	18.53	18.32	18.49
902	NASDAQ	PPC	Mon, Aug 5, 2013	18.67	19.23	18.30	18.45
901	NASDAQ	PPC	Fri, Aug 2, 2013	17.95	18.57	17.58	18.38
900	NASDAQ	PPC	Thu, Aug 1, 2013	17.63	17.93	16.62	17.79
899	NASDAQ	PPC	Wed, Jul 31, 2013	16.41	16.78	16.38	16.62
898	NASDAQ	PPC	Tue, Jul 30, 2013	16.47	16.81	16.30	16.32
897	NASDAQ	PPC	Mon, Jul 29, 2013	16.25	16.50	16.18	16.35
896	NASDAQ	PPC	Fri, Jul 26, 2013	16.31	16.47	16.14	16.43
895	NASDAQ	PPC	Thu, Jul 25, 2013	16.23	16.41	16.02	16.40
894	NASDAQ	PPC	Wed, Jul 24, 2013	16.44	16.47	16.17	16.22
893	NASDAQ	PPC	Tue, Jul 23, 2013	16.11	16.49	16.05	16.28
892	NASDAQ	PPC	Mon, Jul 22, 2013	16.14	16.41	15.91	16.05
891	NASDAQ	PPC	Fri, Jul 19, 2013	16.03	16.22	15.99	16.15
890	NASDAQ	PPC	Thu, Jul 18, 2013	15.91	16.18	15.89	16.07
889	NASDAQ	PPC	Wed, Jul 17, 2013	15.95	16.00	15.76	15.82
888	NASDAQ	PPC	Tue, Jul 16, 2013	16.07	16.28	15.51	15.84
887	NASDAQ	PPC	Mon, Jul 15, 2013	16.00	16.25	15.78	15.99
886	NASDAQ	PPC	Fri, Jul 12, 2013	16.20	16.20	15.75	15.93
885	NASDAQ	PPC	Thu, Jul 11, 2013	15.65	16.12	15.61	16.06
884	NASDAQ	PPC	Wed, Jul 10, 2013	15.44	15.47	15.20	15.40
883	NASDAQ	PPC	Tue, Jul 9, 2013	15.36	15.65	15.21	15.39
882	NASDAQ	PPC	Mon, Jul 8, 2013	15.56	15.79	15.17	15.30
881	NASDAQ	PPC	Fri, Jul 5, 2013	14.95	15.34	14.90	15.34
880	NASDAQ	PPC	Wed, Jul 3, 2013	14.91	15.03	14.67	14.69
879	NASDAQ	PPC	Tue, Jul 2, 2013	15.37	15.47	14.68	14.97
878	NASDAQ	PPC	Mon, Jul 1, 2013	14.89	15.47	14.86	15.30
877	NASDAQ	PPC	Fri, Jun 28, 2013	13.42	14.98	13.22	14.94
876	NASDAQ	PPC	Thu, Jun 27, 2013	13.38	13.72	13.36	13.48
875	NASDAQ	PPC	Wed, Jun 26, 2013	13.03	13.43	12.94	13.26
874	NASDAQ	PPC	Tue, Jun 25, 2013	12.80	12.99	12.71	12.90
873	NASDAQ	PPC	Mon, Jun 24, 2013	12.55	12.72	12.28	12.57
872	NASDAQ	PPC	Fri, Jun 21, 2013	12.84	13.22	12.71	12.72
871	NASDAQ	PPC	Thu, Jun 20, 2013	13.29	13.56	12.76	12.77
870	NASDAQ	PPC	Wed, Jun 19, 2013	13.39	13.60	13.33	13.49
869	NASDAQ	PPC	Tue, Jun 18, 2013	13.29	13.51	13.03	13.36
868	NASDAQ	PPC	Mon, Jun 17, 2013	13.47	13.57	13.18	13.30
867	NASDAQ	PPC	Fri, Jun 14, 2013	13.69	13.77	13.28	13.39
866	NASDAQ	PPC	Thu, Jun 13, 2013	13.80	13.89	13.60	13.73
865	NASDAQ	PPC	Wed, Jun 12, 2013	13.87	14.16	13.70	13.84
864	NASDAQ	PPC	Tue, Jun 11, 2013	13.56	13.98	13.42	13.81
863	NASDAQ	PPC	Mon, Jun 10, 2013	14.08	14.20	13.68	13.75
862	NASDAQ	PPC	Fri, Jun 7, 2013	11.74	14.19	11.73	14.13
861	NASDAQ	PPC	Thu, Jun 6, 2013	11.68	11.83	11.41	11.58
860	NASDAQ	PPC	Wed, Jun 5, 2013	11.92	12.04	11.65	11.65
859	NASDAQ	PPC	Tue, Jun 4, 2013	11.95	12.13	11.92	11.94
858	NASDAQ	PPC	Mon, Jun 3, 2013	11.98	12.19	11.77	11.89
857	NASDAQ	PPC	Fri, May 31, 2013	12.20	12.32	11.95	11.96
856	NASDAQ	PPC	Thu, May 30, 2013	12.33	12.46	12.11	12.24
855	NASDAQ	PPC	Wed, May 29, 2013	12.23	12.57	11.85	12.24
854	NASDAQ	PPC	Tue, May 28, 2013	12.02	12.30	11.90	12.12
853	NASDAQ	PPC	Fri, May 24, 2013	11.77	11.89	11.58	11.77
852	NASDAQ	PPC	Thu, May 23, 2013	11.66	11.86	11.19	11.84
851	NASDAQ	PPC	Wed, May 22, 2013	12.09	12.21	11.64	11.78
850	NASDAQ	PPC	Tue, May 21, 2013	11.96	12.08	11.83	12.00
849	NASDAQ	PPC	Mon, May 20, 2013	11.97	12.02	11.82	11.92
848	NASDAQ	PPC	Fri, May 17, 2013	11.89	12.09	11.85	11.98
847	NASDAQ	PPC	Thu, May 16, 2013	12.00	12.09	11.74	11.79
846	NASDAQ	PPC	Wed, May 15, 2013	11.43	11.93	11.43	11.86
845	NASDAQ	PPC	Tue, May 14, 2013	11.32	11.51	11.26	11.43
844	NASDAQ	PPC	Mon, May 13, 2013	11.11	11.35	10.96	11.34
843	NASDAQ	PPC	Fri, May 10, 2013	10.84	11.27	10.71	11.21
842	NASDAQ	PPC	Thu, May 9, 2013	10.84	10.94	10.75	10.83
841	NASDAQ	PPC	Wed, May 8, 2013	10.53	10.88	10.42	10.87
840	NASDAQ	PPC	Tue, May 7, 2013	10.48	10.65	10.30	10.61
839	NASDAQ	PPC	Mon, May 6, 2013	10.25	10.70	10.15	10.49
838	NASDAQ	PPC	Fri, May 3, 2013	9.79	10.54	9.79	10.38
837	NASDAQ	PPC	Thu, May 2, 2013	9.83	9.90	9.67	9.90
836	NASDAQ	PPC	Wed, May 1, 2013	9.76	9.82	9.59	9.73
835	NASDAQ	PPC	Tue, Apr 30, 2013	9.89	9.97	9.72	9.79
834	NASDAQ	PPC	Mon, Apr 29, 2013	9.71	9.93	9.50	9.80
833	NASDAQ	PPC	Fri, Apr 26, 2013	9.66	9.66	9.50	9.53
832	NASDAQ	PPC	Thu, Apr 25, 2013	9.74	9.81	9.61	9.72
831	NASDAQ	PPC	Wed, Apr 24, 2013	9.19	9.62	9.12	9.61
830	NASDAQ	PPC	Tue, Apr 23, 2013	9.00	9.25	8.96	9.17
829	NASDAQ	PPC	Mon, Apr 22, 2013	8.92	8.99	8.63	8.95
828	NASDAQ	PPC	Fri, Apr 19, 2013	8.77	8.94	8.73	8.93
827	NASDAQ	PPC	Thu, Apr 18, 2013	8.79	8.87	8.66	8.75
826	NASDAQ	PPC	Wed, Apr 17, 2013	8.94	8.94	8.68	8.81
825	NASDAQ	PPC	Tue, Apr 16, 2013	8.81	9.02	8.80	9.01
824	NASDAQ	PPC	Mon, Apr 15, 2013	9.43	9.43	8.71	8.75
823	NASDAQ	PPC	Fri, Apr 12, 2013	9.13	9.46	9.01	9.46
822	NASDAQ	PPC	Thu, Apr 11, 2013	9.02	9.16	8.87	9.12
821	NASDAQ	PPC	Wed, Apr 10, 2013	8.83	9.11	8.73	9.00
820	NASDAQ	PPC	Tue, Apr 9, 2013	8.97	8.98	8.61	8.78
819	NASDAQ	PPC	Mon, Apr 8, 2013	8.89	8.96	8.75	8.91
818	NASDAQ	PPC	Fri, Apr 5, 2013	9.05	9.09	8.77	8.85
817	NASDAQ	PPC	Thu, Apr 4, 2013	9.14	9.30	8.99	9.27
816	NASDAQ	PPC	Wed, Apr 3, 2013	9.20	9.20	8.79	9.09
815	NASDAQ	PPC	Tue, Apr 2, 2013	9.04	9.18	8.98	9.16
814	NASDAQ	PPC	Mon, Apr 1, 2013	9.21	9.25	8.80	8.95
813	NASDAQ	PPC	Thu, Mar 28, 2013	8.99	9.21	8.80	9.19
812	NASDAQ	PPC	Wed, Mar 27, 2013	8.76	8.97	8.58	8.97
811	NASDAQ	PPC	Tue, Mar 26, 2013	8.73	8.86	8.71	8.80
810	NASDAQ	PPC	Mon, Mar 25, 2013	8.90	9.02	8.70	8.71
809	NASDAQ	PPC	Fri, Mar 22, 2013	8.90	9.04	8.79	8.85
808	NASDAQ	PPC	Thu, Mar 21, 2013	8.91	9.05	8.80	8.91
807	NASDAQ	PPC	Wed, Mar 20, 2013	9.09	9.09	8.88	8.99
806	NASDAQ	PPC	Tue, Mar 19, 2013	8.82	9.12	8.77	9.01
805	NASDAQ	PPC	Mon, Mar 18, 2013	8.67	9.04	8.59	8.83
804	NASDAQ	PPC	Fri, Mar 15, 2013	8.99	9.00	8.52	8.76
803	NASDAQ	PPC	Thu, Mar 14, 2013	9.00	9.20	8.86	9.02
802	NASDAQ	PPC	Wed, Mar 13, 2013	8.50	9.15	8.48	9.00
801	NASDAQ	PPC	Tue, Mar 12, 2013	8.46	8.73	8.35	8.48
800	NASDAQ	PPC	Mon, Mar 11, 2013	8.73	8.85	8.51	8.54
799	NASDAQ	PPC	Fri, Mar 8, 2013	8.96	9.12	8.70	8.73
798	NASDAQ	PPC	Thu, Mar 7, 2013	9.25	9.25	8.90	8.91
797	NASDAQ	PPC	Wed, Mar 6, 2013	9.15	9.35	9.11	9.25
796	NASDAQ	PPC	Tue, Mar 5, 2013	9.28	9.28	9.11	9.15
795	NASDAQ	PPC	Mon, Mar 4, 2013	9.14	9.26	8.89	9.25
794	NASDAQ	PPC	Fri, Mar 1, 2013	8.79	9.20	8.68	9.20
793	NASDAQ	PPC	Thu, Feb 28, 2013	8.86	8.95	8.64	8.81
792	NASDAQ	PPC	Wed, Feb 27, 2013	8.59	8.94	8.37	8.85
791	NASDAQ	PPC	Tue, Feb 26, 2013	8.76	8.76	8.38	8.62
790	NASDAQ	PPC	Mon, Feb 25, 2013	8.94	8.94	8.59	8.72
789	NASDAQ	PPC	Fri, Feb 22, 2013	8.79	8.86	8.66	8.84
788	NASDAQ	PPC	Thu, Feb 21, 2013	8.85	8.87	8.48	8.66
787	NASDAQ	PPC	Wed, Feb 20, 2013	9.19	9.32	8.79	8.89
786	NASDAQ	PPC	Tue, Feb 19, 2013	8.62	9.29	8.62	9.29
785	NASDAQ	PPC	Fri, Feb 15, 2013	9.90	9.90	8.46	8.47
784	NASDAQ	PPC	Thu, Feb 14, 2013	9.11	9.40	9.01	9.11
783	NASDAQ	PPC	Wed, Feb 13, 2013	9.16	9.24	9.03	9.13
782	NASDAQ	PPC	Tue, Feb 12, 2013	9.22	9.24	9.10	9.16
781	NASDAQ	PPC	Mon, Feb 11, 2013	9.15	9.24	9.01	9.24
780	NASDAQ	PPC	Fri, Feb 8, 2013	8.98	9.16	8.94	9.15
779	NASDAQ	PPC	Thu, Feb 7, 2013	8.92	9.01	8.76	8.99
778	NASDAQ	PPC	Wed, Feb 6, 2013	8.91	8.98	8.76	8.90
777	NASDAQ	PPC	Tue, Feb 5, 2013	8.90	9.08	8.71	8.98
776	NASDAQ	PPC	Mon, Feb 4, 2013	9.25	9.25	8.78	8.89
775	NASDAQ	PPC	Fri, Feb 1, 2013	8.65	9.33	8.58	9.28
774	NASDAQ	PPC	Thu, Jan 31, 2013	8.58	8.60	8.40	8.45
773	NASDAQ	PPC	Wed, Jan 30, 2013	8.56	8.71	8.49	8.57
772	NASDAQ	PPC	Tue, Jan 29, 2013	8.65	8.72	8.51	8.59
771	NASDAQ	PPC	Mon, Jan 28, 2013	8.62	8.74	8.46	8.62
770	NASDAQ	PPC	Fri, Jan 25, 2013	8.49	8.69	8.43	8.65
769	NASDAQ	PPC	Thu, Jan 24, 2013	8.56	8.68	8.42	8.43
768	NASDAQ	PPC	Wed, Jan 23, 2013	8.73	8.90	8.70	8.80
767	NASDAQ	PPC	Tue, Jan 22, 2013	8.85	8.90	8.70	8.71
766	NASDAQ	PPC	Fri, Jan 18, 2013	8.66	8.90	8.66	8.85
765	NASDAQ	PPC	Thu, Jan 17, 2013	8.54	8.74	8.43	8.64
764	NASDAQ	PPC	Wed, Jan 16, 2013	8.35	8.52	8.31	8.50
763	NASDAQ	PPC	Tue, Jan 15, 2013	8.56	8.64	8.37	8.39
762	NASDAQ	PPC	Mon, Jan 14, 2013	8.07	8.71	8.06	8.64
761	NASDAQ	PPC	Fri, Jan 11, 2013	8.07	8.15	7.87	8.07
760	NASDAQ	PPC	Thu, Jan 10, 2013	8.10	8.19	7.82	8.07
759	NASDAQ	PPC	Wed, Jan 9, 2013	8.07	8.20	8.05	8.10
758	NASDAQ	PPC	Tue, Jan 8, 2013	8.34	8.34	7.99	8.02
757	NASDAQ	PPC	Mon, Jan 7, 2013	8.09	8.33	7.81	8.28
756	NASDAQ	PPC	Fri, Jan 4, 2013	8.09	8.19	7.85	8.11
755	NASDAQ	PPC	Thu, Jan 3, 2013	7.68	8.14	7.66	8.06
754	NASDAQ	PPC	Wed, Jan 2, 2013	7.35	7.76	7.30	7.70
753	NASDAQ	PPC	Mon, Dec 31, 2012	7.19	7.35	6.88	7.24
752	NASDAQ	PPC	Fri, Dec 28, 2012	7.06	7.28	7.06	7.19
751	NASDAQ	PPC	Thu, Dec 27, 2012	7.30	7.38	7.03	7.09
750	NASDAQ	PPC	Wed, Dec 26, 2012	7.48	7.50	7.27	7.31
749	NASDAQ	PPC	Mon, Dec 24, 2012	7.12	7.53	7.08	7.49
748	NASDAQ	PPC	Fri, Dec 21, 2012	7.35	7.35	7.12	7.12
747	NASDAQ	PPC	Thu, Dec 20, 2012	7.31	7.39	7.24	7.35
746	NASDAQ	PPC	Wed, Dec 19, 2012	7.35	7.38	7.30	7.33
745	NASDAQ	PPC	Tue, Dec 18, 2012	7.36	7.42	7.30	7.34
744	NASDAQ	PPC	Mon, Dec 17, 2012	7.17	7.42	7.16	7.38
743	NASDAQ	PPC	Fri, Dec 14, 2012	7.27	7.37	7.08	7.16
742	NASDAQ	PPC	Thu, Dec 13, 2012	7.28	7.39	7.25	7.30
741	NASDAQ	PPC	Wed, Dec 12, 2012	7.27	7.35	7.23	7.29
740	NASDAQ	PPC	Tue, Dec 11, 2012	7.26	7.40	7.24	7.25
739	NASDAQ	PPC	Mon, Dec 10, 2012	7.06	7.30	7.05	7.24
738	NASDAQ	PPC	Fri, Dec 7, 2012	7.27	7.37	7.09	7.10
737	NASDAQ	PPC	Thu, Dec 6, 2012	7.42	7.43	7.20	7.26
736	NASDAQ	PPC	Wed, Dec 5, 2012	7.39	7.44	7.25	7.37
735	NASDAQ	PPC	Tue, Dec 4, 2012	7.26	7.41	7.23	7.41
734	NASDAQ	PPC	Mon, Dec 3, 2012	7.21	7.96	7.12	7.23
733	NASDAQ	PPC	Fri, Nov 30, 2012	7.27	7.36	7.06	7.14
732	NASDAQ	PPC	Thu, Nov 29, 2012	7.02	7.09	6.96	6.98
731	NASDAQ	PPC	Wed, Nov 28, 2012	6.86	7.00	6.74	6.97
730	NASDAQ	PPC	Tue, Nov 27, 2012	7.01	7.34	6.81	6.91
729	NASDAQ	PPC	Mon, Nov 26, 2012	6.73	7.07	6.57	7.04
728	NASDAQ	PPC	Fri, Nov 23, 2012	6.39	6.68	6.36	6.64
727	NASDAQ	PPC	Wed, Nov 21, 2012	6.33	6.49	6.01	6.45
726	NASDAQ	PPC	Tue, Nov 20, 2012	6.35	6.50	6.19	6.46
725	NASDAQ	PPC	Mon, Nov 19, 2012	6.37	6.44	6.30	6.32
724	NASDAQ	PPC	Fri, Nov 16, 2012	6.23	6.32	6.15	6.31
723	NASDAQ	PPC	Thu, Nov 15, 2012	6.20	6.25	6.11	6.25
722	NASDAQ	PPC	Wed, Nov 14, 2012	6.11	6.29	6.11	6.16
721	NASDAQ	PPC	Tue, Nov 13, 2012	6.10	6.20	6.01	6.11
720	NASDAQ	PPC	Mon, Nov 12, 2012	5.94	6.08	5.82	6.08
719	NASDAQ	PPC	Fri, Nov 9, 2012	5.83	5.90	5.77	5.90
718	NASDAQ	PPC	Thu, Nov 8, 2012	5.87	5.93	5.81	5.87
717	NASDAQ	PPC	Wed, Nov 7, 2012	5.86	5.92	5.53	5.84
716	NASDAQ	PPC	Tue, Nov 6, 2012	5.85	5.99	5.79	5.89
715	NASDAQ	PPC	Mon, Nov 5, 2012	5.70	5.85	5.65	5.84
714	NASDAQ	PPC	Fri, Nov 2, 2012	5.97	5.97	5.60	5.69
713	NASDAQ	PPC	Thu, Nov 1, 2012	5.68	5.85	5.60	5.83
712	NASDAQ	PPC	Wed, Oct 31, 2012	5.37	5.75	5.35	5.63
711	NASDAQ	PPC	Fri, Oct 26, 2012	5.15	5.35	5.00	5.32
710	NASDAQ	PPC	Thu, Oct 25, 2012	4.37	4.59	4.30	4.57
709	NASDAQ	PPC	Wed, Oct 24, 2012	4.36	4.42	4.28	4.31
708	NASDAQ	PPC	Tue, Oct 23, 2012	4.34	4.40	4.28	4.33
707	NASDAQ	PPC	Mon, Oct 22, 2012	4.34	4.45	4.31	4.40
706	NASDAQ	PPC	Fri, Oct 19, 2012	4.42	4.43	4.29	4.34
705	NASDAQ	PPC	Thu, Oct 18, 2012	4.42	4.54	4.38	4.44
704	NASDAQ	PPC	Wed, Oct 17, 2012	4.30	4.43	4.27	4.41
703	NASDAQ	PPC	Tue, Oct 16, 2012	4.35	4.38	4.20	4.28
702	NASDAQ	PPC	Mon, Oct 15, 2012	4.45	4.45	4.22	4.33
701	NASDAQ	PPC	Fri, Oct 12, 2012	4.49	4.60	4.25	4.45
700	NASDAQ	PPC	Thu, Oct 11, 2012	4.82	4.84	4.44	4.47
699	NASDAQ	PPC	Wed, Oct 10, 2012	4.80	4.81	4.69	4.79
698	NASDAQ	PPC	Tue, Oct 9, 2012	4.80	4.88	4.76	4.78
697	NASDAQ	PPC	Mon, Oct 8, 2012	4.97	4.98	4.76	4.83
696	NASDAQ	PPC	Fri, Oct 5, 2012	5.21	5.26	4.93	4.99
695	NASDAQ	PPC	Thu, Oct 4, 2012	5.36	5.41	5.15	5.21
694	NASDAQ	PPC	Wed, Oct 3, 2012	5.27	5.48	5.22	5.35
693	NASDAQ	PPC	Tue, Oct 2, 2012	5.24	5.34	5.18	5.25
692	NASDAQ	PPC	Mon, Oct 1, 2012	5.14	5.26	5.12	5.26
691	NASDAQ	PPC	Fri, Sep 28, 2012	5.20	5.26	5.10	5.11
690	NASDAQ	PPC	Thu, Sep 27, 2012	5.15	5.30	5.08	5.23
689	NASDAQ	PPC	Wed, Sep 26, 2012	5.00	5.13	4.99	5.11
688	NASDAQ	PPC	Tue, Sep 25, 2012	5.08	5.14	5.00	5.00
687	NASDAQ	PPC	Mon, Sep 24, 2012	5.07	5.15	5.01	5.03
686	NASDAQ	PPC	Fri, Sep 21, 2012	5.14	5.23	5.07	5.08
685	NASDAQ	PPC	Thu, Sep 20, 2012	5.11	5.16	5.01	5.07
684	NASDAQ	PPC	Wed, Sep 19, 2012	5.25	5.26	5.09	5.16
683	NASDAQ	PPC	Tue, Sep 18, 2012	5.34	5.40	5.20	5.24
682	NASDAQ	PPC	Mon, Sep 17, 2012	5.39	5.41	5.30	5.34
681	NASDAQ	PPC	Fri, Sep 14, 2012	5.30	5.49	5.27	5.42
680	NASDAQ	PPC	Thu, Sep 13, 2012	5.40	5.42	5.20	5.26
679	NASDAQ	PPC	Wed, Sep 12, 2012	5.34	5.60	5.34	5.40
678	NASDAQ	PPC	Tue, Sep 11, 2012	5.16	5.42	5.14	5.31
677	NASDAQ	PPC	Mon, Sep 10, 2012	5.31	5.40	5.12	5.14
676	NASDAQ	PPC	Fri, Sep 7, 2012	5.09	5.31	5.05	5.30
675	NASDAQ	PPC	Thu, Sep 6, 2012	5.02	5.19	4.96	5.06
674	NASDAQ	PPC	Wed, Sep 5, 2012	4.96	5.04	4.85	4.97
673	NASDAQ	PPC	Tue, Sep 4, 2012	5.25	5.25	4.93	4.95
672	NASDAQ	PPC	Fri, Aug 31, 2012	5.32	5.36	5.17	5.32
671	NASDAQ	PPC	Thu, Aug 30, 2012	5.28	5.33	5.13	5.26
670	NASDAQ	PPC	Wed, Aug 29, 2012	5.29	5.44	5.28	5.33
669	NASDAQ	PPC	Tue, Aug 28, 2012	4.94	5.32	4.93	5.29
668	NASDAQ	PPC	Mon, Aug 27, 2012	4.96	5.10	4.90	4.93
667	NASDAQ	PPC	Fri, Aug 24, 2012	4.88	4.98	4.84	4.91
666	NASDAQ	PPC	Thu, Aug 23, 2012	5.02	5.04	4.85	4.90
665	NASDAQ	PPC	Wed, Aug 22, 2012	4.90	5.10	4.85	5.03
664	NASDAQ	PPC	Tue, Aug 21, 2012	4.76	4.94	4.75	4.89
663	NASDAQ	PPC	Mon, Aug 20, 2012	4.76	4.79	4.70	4.74
662	NASDAQ	PPC	Fri, Aug 17, 2012	4.79	4.82	4.70	4.77
661	NASDAQ	PPC	Thu, Aug 16, 2012	4.80	4.82	4.68	4.81
660	NASDAQ	PPC	Wed, Aug 15, 2012	4.63	4.82	4.61	4.81
659	NASDAQ	PPC	Tue, Aug 14, 2012	4.62	4.65	4.58	4.62
658	NASDAQ	PPC	Mon, Aug 13, 2012	4.63	4.69	4.56	4.58
657	NASDAQ	PPC	Fri, Aug 10, 2012	4.67	4.82	4.55	4.65
656	NASDAQ	PPC	Thu, Aug 9, 2012	4.86	4.90	4.73	4.78
655	NASDAQ	PPC	Wed, Aug 8, 2012	4.58	5.05	4.58	4.86
654	NASDAQ	PPC	Tue, Aug 7, 2012	4.52	4.70	4.52	4.62
653	NASDAQ	PPC	Mon, Aug 6, 2012	4.60	4.76	4.53	4.54
652	NASDAQ	PPC	Fri, Aug 3, 2012	4.73	4.86	4.57	4.59
651	NASDAQ	PPC	Thu, Aug 2, 2012	4.62	4.71	4.49	4.63
650	NASDAQ	PPC	Wed, Aug 1, 2012	4.66	4.86	4.58	4.75
649	NASDAQ	PPC	Tue, Jul 31, 2012	4.55	4.70	4.48	4.65
648	NASDAQ	PPC	Mon, Jul 30, 2012	4.65	4.76	4.56	4.58
647	NASDAQ	PPC	Fri, Jul 27, 2012	4.73	4.97	4.52	4.69
646	NASDAQ	PPC	Thu, Jul 26, 2012	4.82	4.82	4.67	4.71
645	NASDAQ	PPC	Wed, Jul 25, 2012	4.82	4.89	4.67	4.71
644	NASDAQ	PPC	Tue, Jul 24, 2012	4.94	4.94	4.75	4.76
643	NASDAQ	PPC	Mon, Jul 23, 2012	4.81	4.84	4.75	4.78
642	NASDAQ	PPC	Fri, Jul 20, 2012	4.95	4.98	4.85	4.93
641	NASDAQ	PPC	Thu, Jul 19, 2012	5.13	5.16	4.97	5.00
640	NASDAQ	PPC	Wed, Jul 18, 2012	5.06	5.26	5.05	5.10
639	NASDAQ	PPC	Tue, Jul 17, 2012	5.49	5.50	5.05	5.10
638	NASDAQ	PPC	Mon, Jul 16, 2012	5.55	5.59	5.43	5.46
637	NASDAQ	PPC	Fri, Jul 13, 2012	5.56	5.76	5.55	5.60
636	NASDAQ	PPC	Thu, Jul 12, 2012	5.61	5.72	5.50	5.55
635	NASDAQ	PPC	Wed, Jul 11, 2012	5.97	5.97	5.55	5.68
634	NASDAQ	PPC	Tue, Jul 10, 2012	6.17	6.23	5.91	5.99
633	NASDAQ	PPC	Mon, Jul 9, 2012	6.65	6.65	6.06	6.11
632	NASDAQ	PPC	Fri, Jul 6, 2012	6.81	6.93	6.67	6.72
631	NASDAQ	PPC	Thu, Jul 5, 2012	7.08	7.37	6.89	6.92
630	NASDAQ	PPC	Tue, Jul 3, 2012	7.16	7.25	7.05	7.11
629	NASDAQ	PPC	Mon, Jul 2, 2012	7.14	7.23	7.00	7.23
628	NASDAQ	PPC	Fri, Jun 29, 2012	7.05	7.17	6.96	7.15
627	NASDAQ	PPC	Thu, Jun 28, 2012	6.90	6.97	6.66	6.89
626	NASDAQ	PPC	Wed, Jun 27, 2012	7.10	7.18	6.93	6.94
625	NASDAQ	PPC	Tue, Jun 26, 2012	7.52	7.52	7.08	7.11
624	NASDAQ	PPC	Mon, Jun 25, 2012	7.43	7.58	7.24	7.52
623	NASDAQ	PPC	Fri, Jun 22, 2012	7.59	7.65	7.42	7.61
622	NASDAQ	PPC	Thu, Jun 21, 2012	8.03	8.10	7.50	7.51
621	NASDAQ	PPC	Wed, Jun 20, 2012	8.33	8.35	8.01	8.04
620	NASDAQ	PPC	Tue, Jun 19, 2012	8.29	8.47	8.25	8.36
619	NASDAQ	PPC	Mon, Jun 18, 2012	8.25	8.50	8.19	8.27
618	NASDAQ	PPC	Fri, Jun 15, 2012	8.14	8.42	8.00	8.36
617	NASDAQ	PPC	Thu, Jun 14, 2012	7.76	8.15	7.76	8.14
616	NASDAQ	PPC	Wed, Jun 13, 2012	7.85	7.94	7.73	7.77
615	NASDAQ	PPC	Tue, Jun 12, 2012	7.84	7.98	7.77	7.89
614	NASDAQ	PPC	Mon, Jun 11, 2012	7.97	7.97	7.70	7.79
613	NASDAQ	PPC	Fri, Jun 8, 2012	7.93	8.12	7.83	7.89
612	NASDAQ	PPC	Thu, Jun 7, 2012	8.06	8.15	7.92	7.99
611	NASDAQ	PPC	Wed, Jun 6, 2012	7.95	8.02	7.85	7.94
610	NASDAQ	PPC	Tue, Jun 5, 2012	7.67	7.90	7.60	7.89
609	NASDAQ	PPC	Mon, Jun 4, 2012	7.85	7.94	7.60	7.71
608	NASDAQ	PPC	Fri, Jun 1, 2012	8.04	8.05	7.70	7.81
607	NASDAQ	PPC	Thu, May 31, 2012	8.12	8.31	7.81	8.21
606	NASDAQ	PPC	Wed, May 30, 2012	7.95	8.25	7.80	8.08
605	NASDAQ	PPC	Tue, May 29, 2012	8.18	8.68	8.17	8.56
604	NASDAQ	PPC	Fri, May 25, 2012	7.97	8.01	7.84	7.97
603	NASDAQ	PPC	Thu, May 24, 2012	7.81	8.25	7.76	8.00
602	NASDAQ	PPC	Wed, May 23, 2012	7.76	7.89	7.63	7.77
601	NASDAQ	PPC	Tue, May 22, 2012	7.45	8.15	7.33	7.88
600	NASDAQ	PPC	Mon, May 21, 2012	7.23	7.44	7.11	7.44
599	NASDAQ	PPC	Fri, May 18, 2012	7.52	7.55	7.14	7.24
598	NASDAQ	PPC	Thu, May 17, 2012	7.70	7.70	7.42	7.52
597	NASDAQ	PPC	Wed, May 16, 2012	7.40	7.75	7.25	7.70
596	NASDAQ	PPC	Tue, May 15, 2012	7.30	7.45	7.23	7.41
595	NASDAQ	PPC	Mon, May 14, 2012	7.43	7.54	7.23	7.33
594	NASDAQ	PPC	Fri, May 11, 2012	7.03	7.65	7.02	7.50
593	NASDAQ	PPC	Thu, May 10, 2012	6.84	7.23	6.84	7.11
592	NASDAQ	PPC	Wed, May 9, 2012	6.80	6.93	6.73	6.77
591	NASDAQ	PPC	Tue, May 8, 2012	6.89	6.95	6.80	6.91
590	NASDAQ	PPC	Mon, May 7, 2012	6.77	7.01	6.76	6.98
589	NASDAQ	PPC	Fri, May 4, 2012	6.79	6.86	6.75	6.82
588	NASDAQ	PPC	Thu, May 3, 2012	7.04	7.07	6.75	6.87
587	NASDAQ	PPC	Wed, May 2, 2012	7.01	7.09	6.88	7.02
586	NASDAQ	PPC	Tue, May 1, 2012	7.15	7.29	7.06	7.06
585	NASDAQ	PPC	Mon, Apr 30, 2012	7.32	7.38	7.12	7.14
584	NASDAQ	PPC	Fri, Apr 27, 2012	7.35	7.51	7.22	7.29
583	NASDAQ	PPC	Thu, Apr 26, 2012	6.94	7.13	6.88	7.00
582	NASDAQ	PPC	Wed, Apr 25, 2012	7.18	7.25	6.86	6.92
581	NASDAQ	PPC	Tue, Apr 24, 2012	6.68	7.19	6.66	7.13
580	NASDAQ	PPC	Mon, Apr 23, 2012	6.63	6.66	6.47	6.65
579	NASDAQ	PPC	Fri, Apr 20, 2012	6.67	6.80	6.59	6.75
578	NASDAQ	PPC	Thu, Apr 19, 2012	6.71	6.77	6.46	6.59
577	NASDAQ	PPC	Wed, Apr 18, 2012	6.73	6.81	6.57	6.62
576	NASDAQ	PPC	Tue, Apr 17, 2012	7.04	7.04	6.77	6.78
575	NASDAQ	PPC	Mon, Apr 16, 2012	6.73	7.01	6.73	6.97
574	NASDAQ	PPC	Fri, Apr 13, 2012	6.76	6.89	6.70	6.72
573	NASDAQ	PPC	Thu, Apr 12, 2012	6.84	6.98	6.73	6.76
572	NASDAQ	PPC	Wed, Apr 11, 2012	6.70	6.83	6.56	6.83
571	NASDAQ	PPC	Tue, Apr 10, 2012	6.80	6.97	6.50	6.60
570	NASDAQ	PPC	Mon, Apr 9, 2012	7.05	7.09	6.78	6.79
569	NASDAQ	PPC	Thu, Apr 5, 2012	7.17	7.30	7.10	7.21
568	NASDAQ	PPC	Wed, Apr 4, 2012	7.32	7.42	7.14	7.22
567	NASDAQ	PPC	Tue, Apr 3, 2012	7.60	7.66	7.40	7.42
566	NASDAQ	PPC	Mon, Apr 2, 2012	7.40	7.68	7.39	7.64
565	NASDAQ	PPC	Fri, Mar 30, 2012	7.69	7.69	7.46	7.46
564	NASDAQ	PPC	Thu, Mar 29, 2012	7.40	7.65	7.40	7.61
563	NASDAQ	PPC	Wed, Mar 28, 2012	7.51	7.63	7.32	7.43
562	NASDAQ	PPC	Tue, Mar 27, 2012	7.65	7.74	7.47	7.49
561	NASDAQ	PPC	Mon, Mar 26, 2012	7.67	7.75	7.57	7.63
560	NASDAQ	PPC	Fri, Mar 23, 2012	7.39	7.60	7.30	7.60
559	NASDAQ	PPC	Thu, Mar 22, 2012	7.39	7.48	7.29	7.40
558	NASDAQ	PPC	Wed, Mar 21, 2012	7.25	7.54	7.25	7.47
557	NASDAQ	PPC	Tue, Mar 20, 2012	7.42	7.49	7.21	7.25
556	NASDAQ	PPC	Mon, Mar 19, 2012	7.73	7.74	7.45	7.48
555	NASDAQ	PPC	Fri, Mar 16, 2012	7.48	7.80	7.44	7.73
554	NASDAQ	PPC	Thu, Mar 15, 2012	7.42	7.75	7.26	7.44
553	NASDAQ	PPC	Wed, Mar 14, 2012	6.92	7.45	6.69	7.40
552	NASDAQ	PPC	Tue, Mar 13, 2012	7.00	7.31	6.82	7.21
551	NASDAQ	PPC	Mon, Mar 12, 2012	6.80	7.05	6.62	6.96
550	NASDAQ	PPC	Fri, Mar 9, 2012	6.40	6.53	6.30	6.50
549	NASDAQ	PPC	Thu, Mar 8, 2012	6.41	6.52	6.17	6.42
548	NASDAQ	PPC	Wed, Mar 7, 2012	6.03	6.49	6.00	6.36
547	NASDAQ	PPC	Tue, Mar 6, 2012	6.12	6.12	5.97	5.99
546	NASDAQ	PPC	Mon, Mar 5, 2012	6.10	6.23	5.93	6.20
545	NASDAQ	PPC	Fri, Mar 2, 2012	6.32	6.32	6.06	6.10
544	NASDAQ	PPC	Thu, Mar 1, 2012	6.30	6.50	6.00	6.31
543	NASDAQ	PPC	Wed, Feb 29, 2012	6.45	6.59	6.21	6.27
542	NASDAQ	PPC	Tue, Feb 28, 2012	6.47	6.75	6.47	6.49
541	NASDAQ	PPC	Mon, Feb 27, 2012	6.45	6.60	6.27	6.48
540	NASDAQ	PPC	Fri, Feb 24, 2012	6.42	6.59	6.28	6.54
539	NASDAQ	PPC	Thu, Feb 23, 2012	6.17	6.49	6.17	6.42
538	NASDAQ	PPC	Wed, Feb 22, 2012	5.71	6.10	5.64	6.09
537	NASDAQ	PPC	Tue, Feb 21, 2012	5.65	5.92	5.60	5.69
536	NASDAQ	PPC	Fri, Feb 17, 2012	5.58	5.81	5.40	5.69
535	NASDAQ	PPC	Thu, Feb 16, 2012	5.27	5.56	5.21	5.52
534	NASDAQ	PPC	Wed, Feb 15, 2012	5.21	5.28	5.11	5.28
533	NASDAQ	PPC	Tue, Feb 14, 2012	5.25	5.32	5.11	5.17
532	NASDAQ	PPC	Mon, Feb 13, 2012	5.29	5.38	5.26	5.30
531	NASDAQ	PPC	Fri, Feb 10, 2012	5.41	5.41	5.21	5.24
530	NASDAQ	PPC	Thu, Feb 9, 2012	5.61	5.70	5.47	5.52
529	NASDAQ	PPC	Wed, Feb 8, 2012	5.69	5.77	5.59	5.60
528	NASDAQ	PPC	Tue, Feb 7, 2012	5.68	5.77	5.64	5.69
527	NASDAQ	PPC	Mon, Feb 6, 2012	5.30	5.72	5.25	5.69
526	NASDAQ	PPC	Fri, Feb 3, 2012	5.45	5.45	5.32	5.33
525	NASDAQ	PPC	Thu, Feb 2, 2012	5.49	5.51	5.29	5.34
524	NASDAQ	PPC	Wed, Feb 1, 2012	5.42	5.52	5.21	5.51
523	NASDAQ	PPC	Tue, Jan 31, 2012	5.50	5.55	5.27	5.38
522	NASDAQ	PPC	Mon, Jan 30, 2012	5.57	5.59	5.40	5.50
521	NASDAQ	PPC	Fri, Jan 27, 2012	5.77	5.82	5.60	5.65
520	NASDAQ	PPC	Thu, Jan 26, 2012	5.94	5.99	5.74	5.78
519	NASDAQ	PPC	Wed, Jan 25, 2012	5.71	5.91	5.69	5.90
518	NASDAQ	PPC	Tue, Jan 24, 2012	5.73	5.80	5.70	5.75
517	NASDAQ	PPC	Mon, Jan 23, 2012	5.75	5.93	5.74	5.77
516	NASDAQ	PPC	Fri, Jan 20, 2012	5.84	5.88	5.66	5.76
515	NASDAQ	PPC	Thu, Jan 19, 2012	5.97	6.02	5.79	5.85
514	NASDAQ	PPC	Wed, Jan 18, 2012	5.89	6.01	5.77	5.95
513	NASDAQ	PPC	Tue, Jan 17, 2012	5.99	6.05	5.90	5.91
512	NASDAQ	PPC	Fri, Jan 13, 2012	5.92	6.07	5.79	5.95
511	NASDAQ	PPC	Thu, Jan 12, 2012	5.32	5.99	5.31	5.96
510	NASDAQ	PPC	Wed, Jan 11, 2012	5.56	5.65	5.49	5.54
509	NASDAQ	PPC	Tue, Jan 10, 2012	5.46	5.65	5.41	5.60
508	NASDAQ	PPC	Mon, Jan 9, 2012	5.30	5.44	5.23	5.37
507	NASDAQ	PPC	Fri, Jan 6, 2012	5.36	5.45	5.29	5.29
506	NASDAQ	PPC	Thu, Jan 5, 2012	5.30	5.46	5.22	5.33
505	NASDAQ	PPC	Wed, Jan 4, 2012	5.38	5.41	5.08	5.32
504	NASDAQ	PPC	Tue, Jan 3, 2012	5.92	5.95	5.39	5.42
503	NASDAQ	PPC	Fri, Dec 30, 2011	5.96	5.99	5.70	5.76
502	NASDAQ	PPC	Thu, Dec 29, 2011	5.72	6.01	5.61	5.99
501	NASDAQ	PPC	Wed, Dec 28, 2011	5.92	5.92	5.65	5.69
500	NASDAQ	PPC	Tue, Dec 27, 2011	5.93	5.96	5.72	5.92
499	NASDAQ	PPC	Fri, Dec 23, 2011	5.93	6.02	5.77	5.99
498	NASDAQ	PPC	Thu, Dec 22, 2011	6.07	6.10	5.85	5.93
497	NASDAQ	PPC	Wed, Dec 21, 2011	5.93	6.10	5.85	6.05
496	NASDAQ	PPC	Tue, Dec 20, 2011	6.05	6.20	5.95	5.98
495	NASDAQ	PPC	Mon, Dec 19, 2011	6.05	6.11	5.80	5.91
494	NASDAQ	PPC	Fri, Dec 16, 2011	5.85	6.05	5.75	6.02
493	NASDAQ	PPC	Thu, Dec 15, 2011	6.02	6.04	5.75	5.80
492	NASDAQ	PPC	Wed, Dec 14, 2011	5.92	6.03	5.89	5.93
491	NASDAQ	PPC	Tue, Dec 13, 2011	6.08	6.13	5.87	5.95
490	NASDAQ	PPC	Mon, Dec 12, 2011	6.22	6.23	5.95	6.01
489	NASDAQ	PPC	Fri, Dec 9, 2011	5.90	6.38	5.83	6.30
488	NASDAQ	PPC	Thu, Dec 8, 2011	5.74	6.02	5.50	5.87
487	NASDAQ	PPC	Wed, Dec 7, 2011	6.04	6.24	6.00	6.21
486	NASDAQ	PPC	Tue, Dec 6, 2011	5.86	6.07	5.80	6.06
485	NASDAQ	PPC	Mon, Dec 5, 2011	5.85	6.03	5.77	5.84
484	NASDAQ	PPC	Fri, Dec 2, 2011	5.72	5.94	5.71	5.75
483	NASDAQ	PPC	Thu, Dec 1, 2011	5.69	5.80	5.63	5.64
482	NASDAQ	PPC	Wed, Nov 30, 2011	5.85	5.85	5.61	5.74
481	NASDAQ	PPC	Tue, Nov 29, 2011	5.40	5.92	5.37	5.60
480	NASDAQ	PPC	Mon, Nov 28, 2011	5.25	5.50	5.22	5.40
479	NASDAQ	PPC	Fri, Nov 25, 2011	4.86	5.20	4.80	5.01
478	NASDAQ	PPC	Wed, Nov 23, 2011	5.12	5.17	4.86	4.86
477	NASDAQ	PPC	Tue, Nov 22, 2011	5.22	5.36	5.11	5.18
476	NASDAQ	PPC	Mon, Nov 21, 2011	4.87	5.25	4.78	5.24
475	NASDAQ	PPC	Fri, Nov 18, 2011	5.10	5.15	5.00	5.00
474	NASDAQ	PPC	Thu, Nov 17, 2011	5.30	5.30	5.02	5.10
473	NASDAQ	PPC	Wed, Nov 16, 2011	5.18	5.50	5.15	5.32
472	NASDAQ	PPC	Tue, Nov 15, 2011	5.26	5.28	5.08	5.25
471	NASDAQ	PPC	Mon, Nov 14, 2011	5.40	5.46	5.23	5.26
470	NASDAQ	PPC	Fri, Nov 11, 2011	5.28	5.41	5.25	5.41
469	NASDAQ	PPC	Thu, Nov 10, 2011	5.26	5.31	5.14	5.19
468	NASDAQ	PPC	Wed, Nov 9, 2011	5.40	5.40	5.11	5.18
467	NASDAQ	PPC	Tue, Nov 8, 2011	5.70	5.75	5.50	5.53
466	NASDAQ	PPC	Mon, Nov 7, 2011	5.73	5.73	5.57	5.70
465	NASDAQ	PPC	Fri, Nov 4, 2011	5.46	5.75	5.46	5.70
464	NASDAQ	PPC	Thu, Nov 3, 2011	5.55	5.64	5.32	5.54
463	NASDAQ	PPC	Wed, Nov 2, 2011	5.18	5.50	5.14	5.50
462	NASDAQ	PPC	Tue, Nov 1, 2011	4.81	5.20	4.81	5.09
461	NASDAQ	PPC	Mon, Oct 31, 2011	5.15	5.19	5.02	5.04
460	NASDAQ	PPC	Fri, Oct 28, 2011	5.05	5.25	4.90	5.22
459	NASDAQ	PPC	Thu, Oct 27, 2011	5.05	5.33	5.02	5.25
458	NASDAQ	PPC	Wed, Oct 26, 2011	5.08	5.08	4.84	4.94
457	NASDAQ	PPC	Tue, Oct 25, 2011	5.13	5.13	4.91	5.00
456	NASDAQ	PPC	Mon, Oct 24, 2011	4.82	5.27	4.80	5.19
455	NASDAQ	PPC	Fri, Oct 21, 2011	4.73	4.84	4.66	4.84
454	NASDAQ	PPC	Thu, Oct 20, 2011	4.44	4.68	4.41	4.65
453	NASDAQ	PPC	Wed, Oct 19, 2011	4.65	4.73	4.38	4.40
452	NASDAQ	PPC	Tue, Oct 18, 2011	4.19	4.71	4.16	4.66
451	NASDAQ	PPC	Mon, Oct 17, 2011	4.40	4.43	4.11	4.19
450	NASDAQ	PPC	Fri, Oct 14, 2011	4.11	4.43	4.01	4.43
449	NASDAQ	PPC	Thu, Oct 13, 2011	3.99	4.05	3.90	4.03
448	NASDAQ	PPC	Wed, Oct 12, 2011	4.06	4.10	3.94	4.03
447	NASDAQ	PPC	Tue, Oct 11, 2011	4.00	4.12	3.90	4.00
446	NASDAQ	PPC	Mon, Oct 10, 2011	4.15	4.17	3.90	4.02
445	NASDAQ	PPC	Fri, Oct 7, 2011	4.44	4.45	4.04	4.04
444	NASDAQ	PPC	Thu, Oct 6, 2011	4.09	4.39	4.09	4.39
443	NASDAQ	PPC	Wed, Oct 5, 2011	3.95	4.20	3.85	4.13
442	NASDAQ	PPC	Tue, Oct 4, 2011	3.84	3.99	3.50	3.93
441	NASDAQ	PPC	Mon, Oct 3, 2011	4.21	4.39	3.92	3.92
440	NASDAQ	PPC	Fri, Sep 30, 2011	3.88	4.48	3.86	4.27
439	NASDAQ	PPC	Thu, Sep 29, 2011	3.83	4.00	3.77	3.95
438	NASDAQ	PPC	Wed, Sep 28, 2011	3.85	3.85	3.66	3.69
437	NASDAQ	PPC	Tue, Sep 27, 2011	3.85	4.08	3.80	3.87
436	NASDAQ	PPC	Mon, Sep 26, 2011	3.65	3.80	3.62	3.72
435	NASDAQ	PPC	Fri, Sep 23, 2011	3.25	3.65	3.25	3.62
434	NASDAQ	PPC	Thu, Sep 22, 2011	3.34	3.48	3.20	3.29
433	NASDAQ	PPC	Wed, Sep 21, 2011	3.62	3.84	3.51	3.53
432	NASDAQ	PPC	Tue, Sep 20, 2011	3.87	3.90	3.62	3.62
431	NASDAQ	PPC	Mon, Sep 19, 2011	3.73	3.88	3.57	3.80
430	NASDAQ	PPC	Fri, Sep 16, 2011	3.65	3.70	3.51	3.67
429	NASDAQ	PPC	Thu, Sep 15, 2011	3.42	3.62	3.37	3.61
428	NASDAQ	PPC	Wed, Sep 14, 2011	3.42	3.48	3.30	3.38
427	NASDAQ	PPC	Tue, Sep 13, 2011	3.30	3.47	3.30	3.38
426	NASDAQ	PPC	Mon, Sep 12, 2011	3.15	3.30	3.14	3.29
425	NASDAQ	PPC	Fri, Sep 9, 2011	3.40	3.40	3.18	3.21
424	NASDAQ	PPC	Thu, Sep 8, 2011	3.54	3.55	3.40	3.43
423	NASDAQ	PPC	Wed, Sep 7, 2011	3.31	3.62	3.29	3.59
422	NASDAQ	PPC	Tue, Sep 6, 2011	3.15	3.31	3.07	3.22
421	NASDAQ	PPC	Fri, Sep 2, 2011	3.28	3.40	3.17	3.24
420	NASDAQ	PPC	Thu, Sep 1, 2011	3.48	3.59	3.40	3.42
419	NASDAQ	PPC	Wed, Aug 31, 2011	3.61	3.75	3.43	3.48
418	NASDAQ	PPC	Tue, Aug 30, 2011	3.30	3.58	3.30	3.54
417	NASDAQ	PPC	Mon, Aug 29, 2011	3.13	3.37	3.12	3.31
416	NASDAQ	PPC	Fri, Aug 26, 2011	3.03	3.15	2.92	3.10
415	NASDAQ	PPC	Thu, Aug 25, 2011	3.14	3.15	2.99	3.02
414	NASDAQ	PPC	Wed, Aug 24, 2011	3.16	3.23	3.05	3.10
413	NASDAQ	PPC	Tue, Aug 23, 2011	3.10	3.21	3.06	3.18
412	NASDAQ	PPC	Mon, Aug 22, 2011	3.08	3.10	3.01	3.08
411	NASDAQ	PPC	Fri, Aug 19, 2011	3.10	3.18	2.91	2.96
410	NASDAQ	PPC	Thu, Aug 18, 2011	3.17	3.22	3.10	3.16
409	NASDAQ	PPC	Wed, Aug 17, 2011	3.47	3.47	3.23	3.26
408	NASDAQ	PPC	Tue, Aug 16, 2011	3.60	3.60	3.40	3.42
407	NASDAQ	PPC	Mon, Aug 15, 2011	3.44	3.70	3.44	3.56
406	NASDAQ	PPC	Fri, Aug 12, 2011	3.52	3.56	3.32	3.38
405	NASDAQ	PPC	Thu, Aug 11, 2011	3.09	3.47	3.06	3.35
404	NASDAQ	PPC	Wed, Aug 10, 2011	3.26	3.40	3.01	3.02
403	NASDAQ	PPC	Tue, Aug 9, 2011	3.05	3.33	2.94	3.31
402	NASDAQ	PPC	Mon, Aug 8, 2011	3.44	3.53	2.96	2.97
401	NASDAQ	PPC	Fri, Aug 5, 2011	3.90	4.00	3.51	3.59
400	NASDAQ	PPC	Thu, Aug 4, 2011	4.22	4.25	3.59	3.84
399	NASDAQ	PPC	Wed, Aug 3, 2011	4.22	4.37	4.03	4.25
398	NASDAQ	PPC	Tue, Aug 2, 2011	4.67	4.67	4.18	4.18
397	NASDAQ	PPC	Mon, Aug 1, 2011	4.86	4.96	4.53	4.62
396	NASDAQ	PPC	Fri, Jul 29, 2011	4.70	5.26	4.52	4.80
395	NASDAQ	PPC	Thu, Jul 28, 2011	5.16	5.29	4.86	4.96
394	NASDAQ	PPC	Wed, Jul 27, 2011	5.43	5.43	4.99	5.14
393	NASDAQ	PPC	Tue, Jul 26, 2011	5.31	5.40	5.27	5.40
392	NASDAQ	PPC	Mon, Jul 25, 2011	5.38	5.41	5.21	5.32
391	NASDAQ	PPC	Fri, Jul 22, 2011	5.45	5.45	5.24	5.37
390	NASDAQ	PPC	Thu, Jul 21, 2011	5.10	5.63	5.08	5.46
389	NASDAQ	PPC	Wed, Jul 20, 2011	5.11	5.14	4.99	5.06
388	NASDAQ	PPC	Tue, Jul 19, 2011	5.00	5.14	4.95	5.12
387	NASDAQ	PPC	Mon, Jul 18, 2011	5.04	5.06	4.79	4.99
386	NASDAQ	PPC	Fri, Jul 15, 2011	5.08	5.11	4.93	5.08
385	NASDAQ	PPC	Thu, Jul 14, 2011	5.06	5.13	4.98	5.09
384	NASDAQ	PPC	Wed, Jul 13, 2011	5.07	5.12	5.00	5.06
383	NASDAQ	PPC	Tue, Jul 12, 2011	5.03	5.17	4.99	5.04
382	NASDAQ	PPC	Mon, Jul 11, 2011	4.99	5.10	4.98	5.05
381	NASDAQ	PPC	Fri, Jul 8, 2011	4.97	5.06	4.97	5.04
380	NASDAQ	PPC	Thu, Jul 7, 2011	5.03	5.10	4.96	5.04
379	NASDAQ	PPC	Wed, Jul 6, 2011	4.95	4.98	4.70	4.93
378	NASDAQ	PPC	Tue, Jul 5, 2011	5.31	5.32	4.86	4.95
377	NASDAQ	PPC	Fri, Jul 1, 2011	5.37	5.45	5.20	5.33
376	NASDAQ	PPC	Thu, Jun 30, 2011	5.36	5.60	5.33	5.41
375	NASDAQ	PPC	Wed, Jun 29, 2011	5.10	5.32	4.86	5.30
374	NASDAQ	PPC	Tue, Jun 28, 2011	5.14	5.18	4.99	5.08
373	NASDAQ	PPC	Mon, Jun 27, 2011	5.15	5.24	4.88	5.14
372	NASDAQ	PPC	Fri, Jun 24, 2011	5.72	5.85	5.16	5.20
371	NASDAQ	PPC	Thu, Jun 23, 2011	5.32	5.45	5.20	5.39
370	NASDAQ	PPC	Wed, Jun 22, 2011	4.72	5.49	4.72	5.40
369	NASDAQ	PPC	Tue, Jun 21, 2011	4.48	4.80	4.44	4.67
368	NASDAQ	PPC	Mon, Jun 20, 2011	4.53	4.53	4.32	4.44
367	NASDAQ	PPC	Fri, Jun 17, 2011	4.67	4.68	4.49	4.50
366	NASDAQ	PPC	Thu, Jun 16, 2011	4.25	4.63	4.24	4.62
365	NASDAQ	PPC	Wed, Jun 15, 2011	4.47	4.47	4.15	4.25
364	NASDAQ	PPC	Tue, Jun 14, 2011	4.30	4.46	4.27	4.43
363	NASDAQ	PPC	Mon, Jun 13, 2011	4.11	4.27	4.06	4.26
362	NASDAQ	PPC	Fri, Jun 10, 2011	4.20	4.22	4.06	4.07
361	NASDAQ	PPC	Thu, Jun 9, 2011	4.20	4.33	4.14	4.21
360	NASDAQ	PPC	Wed, Jun 8, 2011	4.09	4.21	4.03	4.20
359	NASDAQ	PPC	Tue, Jun 7, 2011	4.19	4.23	4.05	4.08
358	NASDAQ	PPC	Mon, Jun 6, 2011	4.00	4.27	3.96	4.16
357	NASDAQ	PPC	Fri, Jun 3, 2011	4.32	4.33	4.00	4.05
356	NASDAQ	PPC	Thu, Jun 2, 2011	4.83	4.88	4.37	4.37
355	NASDAQ	PPC	Wed, Jun 1, 2011	5.03	5.03	4.76	4.77
354	NASDAQ	PPC	Tue, May 31, 2011	4.90	5.00	4.80	4.97
353	NASDAQ	PPC	Fri, May 27, 2011	5.03	5.04	4.84	4.87
352	NASDAQ	PPC	Thu, May 26, 2011	4.85	5.04	4.61	5.03
351	NASDAQ	PPC	Wed, May 25, 2011	5.25	5.35	4.80	4.86
350	NASDAQ	PPC	Tue, May 24, 2011	5.47	5.49	5.26	5.28
349	NASDAQ	PPC	Mon, May 23, 2011	5.68	5.68	5.42	5.44
348	NASDAQ	PPC	Fri, May 20, 2011	5.65	5.77	5.65	5.74
347	NASDAQ	PPC	Thu, May 19, 2011	5.69	5.78	5.57	5.70
346	NASDAQ	PPC	Wed, May 18, 2011	5.56	5.73	5.51	5.60
345	NASDAQ	PPC	Tue, May 17, 2011	5.55	5.86	5.54	5.57
344	NASDAQ	PPC	Mon, May 16, 2011	5.55	5.60	5.52	5.55
343	NASDAQ	PPC	Fri, May 13, 2011	5.58	5.63	5.52	5.58
342	NASDAQ	PPC	Thu, May 12, 2011	5.35	5.58	5.32	5.56
341	NASDAQ	PPC	Wed, May 11, 2011	5.33	5.55	5.32	5.40
340	NASDAQ	PPC	Tue, May 10, 2011	5.41	5.47	5.27	5.32
339	NASDAQ	PPC	Mon, May 9, 2011	5.57	5.64	5.36	5.38
338	NASDAQ	PPC	Fri, May 6, 2011	5.55	5.65	5.52	5.61
337	NASDAQ	PPC	Thu, May 5, 2011	5.46	5.54	5.41	5.51
336	NASDAQ	PPC	Wed, May 4, 2011	5.57	5.57	5.44	5.48
335	NASDAQ	PPC	Tue, May 3, 2011	5.67	5.68	5.48	5.57
334	NASDAQ	PPC	Mon, May 2, 2011	5.90	5.92	5.53	5.70
333	NASDAQ	PPC	Fri, Apr 29, 2011	6.15	6.37	5.74	5.88
332	NASDAQ	PPC	Thu, Apr 28, 2011	6.85	6.88	6.38	6.50
331	NASDAQ	PPC	Wed, Apr 27, 2011	6.88	6.94	6.83	6.88
330	NASDAQ	PPC	Tue, Apr 26, 2011	6.94	6.99	6.85	6.90
329	NASDAQ	PPC	Mon, Apr 25, 2011	6.96	7.00	6.78	6.94
328	NASDAQ	PPC	Thu, Apr 21, 2011	7.05	7.05	6.85	6.98
327	NASDAQ	PPC	Wed, Apr 20, 2011	7.10	7.21	6.95	6.98
326	NASDAQ	PPC	Tue, Apr 19, 2011	7.25	7.26	6.97	7.00
325	NASDAQ	PPC	Mon, Apr 18, 2011	7.11	7.26	7.06	7.24
324	NASDAQ	PPC	Fri, Apr 15, 2011	7.15	7.23	6.99	7.19
323	NASDAQ	PPC	Thu, Apr 14, 2011	7.13	7.23	6.98	7.10
322	NASDAQ	PPC	Wed, Apr 13, 2011	7.04	7.23	6.92	7.15
321	NASDAQ	PPC	Tue, Apr 12, 2011	6.90	7.06	6.88	6.98
320	NASDAQ	PPC	Mon, Apr 11, 2011	7.02	7.15	6.93	6.96
319	NASDAQ	PPC	Fri, Apr 8, 2011	7.14	7.25	7.01	7.05
318	NASDAQ	PPC	Thu, Apr 7, 2011	7.23	7.26	7.11	7.16
317	NASDAQ	PPC	Wed, Apr 6, 2011	7.19	7.38	6.99	7.24
316	NASDAQ	PPC	Tue, Apr 5, 2011	7.21	7.30	7.12	7.17
315	NASDAQ	PPC	Mon, Apr 4, 2011	7.58	7.61	7.16	7.18
314	NASDAQ	PPC	Fri, Apr 1, 2011	7.78	7.78	7.58	7.59
313	NASDAQ	PPC	Thu, Mar 31, 2011	7.58	7.74	7.55	7.71
312	NASDAQ	PPC	Wed, Mar 30, 2011	7.62	7.65	7.57	7.61
311	NASDAQ	PPC	Tue, Mar 29, 2011	7.49	7.76	7.46	7.60
310	NASDAQ	PPC	Mon, Mar 28, 2011	7.70	7.72	7.45	7.50
309	NASDAQ	PPC	Fri, Mar 25, 2011	7.58	7.85	7.58	7.65
308	NASDAQ	PPC	Thu, Mar 24, 2011	7.28	7.68	7.27	7.55
307	NASDAQ	PPC	Wed, Mar 23, 2011	7.16	7.27	7.15	7.23
306	NASDAQ	PPC	Tue, Mar 22, 2011	7.17	7.28	7.15	7.18
305	NASDAQ	PPC	Mon, Mar 21, 2011	7.34	7.48	7.07	7.15
304	NASDAQ	PPC	Fri, Mar 18, 2011	7.08	7.33	6.99	7.30
303	NASDAQ	PPC	Thu, Mar 17, 2011	7.06	7.19	7.00	7.00
302	NASDAQ	PPC	Wed, Mar 16, 2011	7.00	7.13	6.90	6.96
301	NASDAQ	PPC	Tue, Mar 15, 2011	7.03	7.13	6.93	7.05
300	NASDAQ	PPC	Mon, Mar 14, 2011	7.26	7.31	7.12	7.14
299	NASDAQ	PPC	Fri, Mar 11, 2011	7.28	7.55	7.27	7.37
298	NASDAQ	PPC	Thu, Mar 10, 2011	7.08	7.54	6.83	7.41
297	NASDAQ	PPC	Wed, Mar 9, 2011	6.92	7.29	6.91	7.16
296	NASDAQ	PPC	Tue, Mar 8, 2011	7.04	7.07	6.91	6.91
295	NASDAQ	PPC	Mon, Mar 7, 2011	7.47	7.53	7.06	7.06
294	NASDAQ	PPC	Fri, Mar 4, 2011	7.61	7.69	7.42	7.45
293	NASDAQ	PPC	Thu, Mar 3, 2011	7.54	7.82	7.54	7.59
292	NASDAQ	PPC	Wed, Mar 2, 2011	7.53	7.61	7.45	7.49
291	NASDAQ	PPC	Tue, Mar 1, 2011	7.71	7.76	7.52	7.56
290	NASDAQ	PPC	Mon, Feb 28, 2011	7.88	7.99	7.62	7.71
289	NASDAQ	PPC	Fri, Feb 25, 2011	7.70	7.88	7.70	7.81
288	NASDAQ	PPC	Thu, Feb 24, 2011	7.70	7.88	7.51	7.68
287	NASDAQ	PPC	Wed, Feb 23, 2011	7.79	7.99	7.58	7.72
286	NASDAQ	PPC	Tue, Feb 22, 2011	8.15	8.20	7.81	7.83
285	NASDAQ	PPC	Fri, Feb 18, 2011	8.40	8.41	8.15	8.25
284	NASDAQ	PPC	Thu, Feb 17, 2011	8.15	8.43	8.05	8.40
283	NASDAQ	PPC	Wed, Feb 16, 2011	7.74	8.29	7.73	8.14
282	NASDAQ	PPC	Tue, Feb 15, 2011	7.72	7.76	7.62	7.72
281	NASDAQ	PPC	Mon, Feb 14, 2011	8.06	8.06	7.63	7.76
280	NASDAQ	PPC	Fri, Feb 11, 2011	8.13	8.61	7.91	8.03
279	NASDAQ	PPC	Thu, Feb 10, 2011	7.97	8.01	7.81	7.84
278	NASDAQ	PPC	Wed, Feb 9, 2011	8.25	8.29	8.04	8.05
277	NASDAQ	PPC	Tue, Feb 8, 2011	8.16	8.28	7.93	8.28
276	NASDAQ	PPC	Mon, Feb 7, 2011	8.00	8.16	7.86	8.16
275	NASDAQ	PPC	Fri, Feb 4, 2011	7.67	8.00	7.64	7.98
274	NASDAQ	PPC	Thu, Feb 3, 2011	7.31	7.63	7.05	7.61
273	NASDAQ	PPC	Wed, Feb 2, 2011	6.95	7.31	6.95	7.27
272	NASDAQ	PPC	Tue, Feb 1, 2011	7.01	7.10	6.93	7.00
271	NASDAQ	PPC	Mon, Jan 31, 2011	6.96	7.12	6.96	6.98
270	NASDAQ	PPC	Fri, Jan 28, 2011	7.20	7.28	6.87	6.98
269	NASDAQ	PPC	Thu, Jan 27, 2011	7.35	7.41	7.16	7.24
268	NASDAQ	PPC	Wed, Jan 26, 2011	7.29	7.44	7.15	7.35
267	NASDAQ	PPC	Tue, Jan 25, 2011	7.40	7.40	7.13	7.30
266	NASDAQ	PPC	Mon, Jan 24, 2011	7.52	7.64	7.40	7.50
265	NASDAQ	PPC	Fri, Jan 21, 2011	7.61	7.68	7.50	7.56
264	NASDAQ	PPC	Thu, Jan 20, 2011	7.28	7.61	7.14	7.58
263	NASDAQ	PPC	Wed, Jan 19, 2011	7.41	7.45	7.12	7.35
262	NASDAQ	PPC	Tue, Jan 18, 2011	7.15	7.50	7.14	7.38
261	NASDAQ	PPC	Fri, Jan 14, 2011	7.01	7.15	6.96	7.10
260	NASDAQ	PPC	Thu, Jan 13, 2011	7.06	7.20	6.90	6.94
259	NASDAQ	PPC	Wed, Jan 12, 2011	6.91	7.19	6.85	7.08
258	NASDAQ	PPC	Tue, Jan 11, 2011	6.59	6.85	6.49	6.84
257	NASDAQ	PPC	Mon, Jan 10, 2011	6.58	6.67	6.55	6.59
256	NASDAQ	PPC	Fri, Jan 7, 2011	6.78	6.80	6.51	6.64
255	NASDAQ	PPC	Thu, Jan 6, 2011	6.84	6.88	6.75	6.79
254	NASDAQ	PPC	Wed, Jan 5, 2011	6.84	6.85	6.61	6.85
253	NASDAQ	PPC	Tue, Jan 4, 2011	7.01	7.06	6.82	6.88
252	NASDAQ	PPC	Mon, Jan 3, 2011	7.13	7.13	6.85	7.03
251	NASDAQ	PPC	Fri, Dec 31, 2010	7.04	7.15	7.00	7.09
250	NASDAQ	PPC	Thu, Dec 30, 2010	7.06	7.12	7.00	7.05
249	NASDAQ	PPC	Wed, Dec 29, 2010	6.95	7.09	6.95	7.08
248	NASDAQ	PPC	Tue, Dec 28, 2010	7.05	7.14	6.95	6.96
247	NASDAQ	PPC	Mon, Dec 27, 2010	7.07	7.12	7.03	7.05
246	NASDAQ	PPC	Thu, Dec 23, 2010	7.20	7.20	7.08	7.12
245	NASDAQ	PPC	Wed, Dec 22, 2010	7.10	7.30	7.01	7.18
244	NASDAQ	PPC	Tue, Dec 21, 2010	7.08	7.27	7.00	7.08
243	NASDAQ	PPC	Mon, Dec 20, 2010	6.95	7.14	6.89	7.03
242	NASDAQ	PPC	Fri, Dec 17, 2010	6.98	7.10	6.88	6.94
241	NASDAQ	PPC	Thu, Dec 16, 2010	6.99	7.04	6.86	7.03
240	NASDAQ	PPC	Wed, Dec 15, 2010	7.21	7.26	6.95	6.95
239	NASDAQ	PPC	Tue, Dec 14, 2010	7.20	7.37	7.11	7.24
238	NASDAQ	PPC	Mon, Dec 13, 2010	7.59	7.63	6.77	7.05
237	NASDAQ	PPC	Fri, Dec 10, 2010	7.19	8.10	7.05	7.59
236	NASDAQ	PPC	Thu, Dec 9, 2010	6.58	7.30	6.50	7.20
235	NASDAQ	PPC	Wed, Dec 8, 2010	6.61	6.71	6.45	6.52
234	NASDAQ	PPC	Tue, Dec 7, 2010	6.65	6.73	6.56	6.58
233	NASDAQ	PPC	Mon, Dec 6, 2010	6.70	6.73	6.61	6.63
232	NASDAQ	PPC	Fri, Dec 3, 2010	6.71	6.78	6.65	6.74
231	NASDAQ	PPC	Thu, Dec 2, 2010	6.84	6.94	6.73	6.76
230	NASDAQ	PPC	Wed, Dec 1, 2010	6.71	6.85	6.55	6.83
229	NASDAQ	PPC	Tue, Nov 30, 2010	6.70	6.70	6.51	6.64
228	NASDAQ	PPC	Mon, Nov 29, 2010	6.62	6.75	6.47	6.70
227	NASDAQ	PPC	Fri, Nov 26, 2010	6.54	6.71	6.54	6.67
226	NASDAQ	PPC	Wed, Nov 24, 2010	6.55	6.63	6.43	6.58
225	NASDAQ	PPC	Tue, Nov 23, 2010	6.65	6.65	6.38	6.44
224	NASDAQ	PPC	Mon, Nov 22, 2010	6.56	6.72	6.41	6.72
223	NASDAQ	PPC	Fri, Nov 19, 2010	6.50	6.59	6.31	6.57
222	NASDAQ	PPC	Thu, Nov 18, 2010	6.52	6.54	6.47	6.50
221	NASDAQ	PPC	Wed, Nov 17, 2010	6.53	6.58	6.46	6.50
220	NASDAQ	PPC	Tue, Nov 16, 2010	6.51	6.58	6.38	6.49
219	NASDAQ	PPC	Mon, Nov 15, 2010	6.47	6.74	6.45	6.54
218	NASDAQ	PPC	Fri, Nov 12, 2010	6.48	6.62	6.36	6.43
217	NASDAQ	PPC	Thu, Nov 11, 2010	6.65	6.69	6.48	6.53
216	NASDAQ	PPC	Wed, Nov 10, 2010	6.37	6.72	6.28	6.69
215	NASDAQ	PPC	Tue, Nov 9, 2010	6.61	6.69	6.26	6.38
214	NASDAQ	PPC	Mon, Nov 8, 2010	6.65	6.70	6.46	6.58
213	NASDAQ	PPC	Fri, Nov 5, 2010	6.86	6.86	6.60	6.64
212	NASDAQ	PPC	Thu, Nov 4, 2010	6.76	6.87	6.65	6.78
211	NASDAQ	PPC	Wed, Nov 3, 2010	6.76	6.85	6.42	6.62
210	NASDAQ	PPC	Tue, Nov 2, 2010	6.55	6.75	6.29	6.71
209	NASDAQ	PPC	Mon, Nov 1, 2010	6.09	6.62	6.08	6.49
208	NASDAQ	PPC	Fri, Oct 29, 2010	5.86	6.32	5.86	6.10
207	NASDAQ	PPC	Thu, Oct 28, 2010	5.90	5.92	5.70	5.71
206	NASDAQ	PPC	Wed, Oct 27, 2010	5.91	5.95	5.78	5.87
205	NASDAQ	PPC	Tue, Oct 26, 2010	5.92	5.99	5.92	5.94
204	NASDAQ	PPC	Mon, Oct 25, 2010	5.95	5.97	5.90	5.96
203	NASDAQ	PPC	Fri, Oct 22, 2010	5.87	5.97	5.87	5.93
202	NASDAQ	PPC	Thu, Oct 21, 2010	5.93	5.97	5.82	5.87
201	NASDAQ	PPC	Wed, Oct 20, 2010	5.98	5.98	5.88	5.88
200	NASDAQ	PPC	Tue, Oct 19, 2010	5.97	6.07	5.88	5.96
199	NASDAQ	PPC	Mon, Oct 18, 2010	5.94	6.05	5.92	6.02
198	NASDAQ	PPC	Fri, Oct 15, 2010	5.85	6.05	5.65	5.91
197	NASDAQ	PPC	Thu, Oct 14, 2010	5.61	5.67	5.57	5.63
196	NASDAQ	PPC	Wed, Oct 13, 2010	5.59	5.69	5.58	5.60
195	NASDAQ	PPC	Tue, Oct 12, 2010	5.64	5.72	5.53	5.58
194	NASDAQ	PPC	Mon, Oct 11, 2010	5.82	5.95	5.68	5.68
193	NASDAQ	PPC	Fri, Oct 8, 2010	6.30	6.38	5.81	5.83
192	NASDAQ	PPC	Thu, Oct 7, 2010	6.30	6.35	6.26	6.30
191	NASDAQ	PPC	Wed, Oct 6, 2010	6.18	6.28	6.15	6.27
190	NASDAQ	PPC	Tue, Oct 5, 2010	5.99	6.23	5.89	6.21
189	NASDAQ	PPC	Mon, Oct 4, 2010	5.70	5.99	5.65	5.92
188	NASDAQ	PPC	Fri, Oct 1, 2010	5.66	5.70	5.59	5.65
187	NASDAQ	PPC	Thu, Sep 30, 2010	5.56	5.65	5.35	5.62
186	NASDAQ	PPC	Wed, Sep 29, 2010	5.63	5.68	5.47	5.55
185	NASDAQ	PPC	Tue, Sep 28, 2010	5.70	5.73	5.37	5.66
184	NASDAQ	PPC	Mon, Sep 27, 2010	5.74	5.83	5.67	5.70
183	NASDAQ	PPC	Fri, Sep 24, 2010	5.91	5.95	5.73	5.76
182	NASDAQ	PPC	Thu, Sep 23, 2010	5.96	6.03	5.84	5.84
181	NASDAQ	PPC	Wed, Sep 22, 2010	6.12	6.25	5.95	5.97
180	NASDAQ	PPC	Tue, Sep 21, 2010	6.28	6.28	6.09	6.15
179	NASDAQ	PPC	Mon, Sep 20, 2010	6.04	6.30	6.03	6.29
178	NASDAQ	PPC	Fri, Sep 17, 2010	6.32	6.39	6.05	6.05
177	NASDAQ	PPC	Thu, Sep 16, 2010	6.28	6.36	6.20	6.22
176	NASDAQ	PPC	Wed, Sep 15, 2010	6.21	6.34	6.11	6.31
175	NASDAQ	PPC	Tue, Sep 14, 2010	6.36	6.39	6.20	6.21
174	NASDAQ	PPC	Mon, Sep 13, 2010	6.35	6.44	6.27	6.36
173	NASDAQ	PPC	Fri, Sep 10, 2010	6.34	6.45	6.26	6.31
172	NASDAQ	PPC	Thu, Sep 9, 2010	6.29	6.41	6.21	6.34
171	NASDAQ	PPC	Wed, Sep 8, 2010	6.43	6.51	6.22	6.25
170	NASDAQ	PPC	Tue, Sep 7, 2010	6.77	6.77	6.37	6.40
169	NASDAQ	PPC	Fri, Sep 3, 2010	6.85	6.86	6.63	6.70
168	NASDAQ	PPC	Thu, Sep 2, 2010	6.58	6.80	6.53	6.70
167	NASDAQ	PPC	Wed, Sep 1, 2010	6.33	6.64	6.26	6.64
166	NASDAQ	PPC	Tue, Aug 31, 2010	6.10	6.30	6.10	6.26
165	NASDAQ	PPC	Mon, Aug 30, 2010	6.40	6.52	6.07	6.10
164	NASDAQ	PPC	Fri, Aug 27, 2010	6.22	6.44	6.09	6.42
163	NASDAQ	PPC	Thu, Aug 26, 2010	6.22	6.38	6.15	6.15
162	NASDAQ	PPC	Wed, Aug 25, 2010	6.17	6.31	6.09	6.21
161	NASDAQ	PPC	Tue, Aug 24, 2010	6.47	6.47	6.22	6.22
160	NASDAQ	PPC	Mon, Aug 23, 2010	6.43	6.56	6.35	6.55
159	NASDAQ	PPC	Fri, Aug 20, 2010	6.51	6.55	6.35	6.51
158	NASDAQ	PPC	Thu, Aug 19, 2010	6.36	6.69	6.27	6.51
157	NASDAQ	PPC	Wed, Aug 18, 2010	6.49	6.61	6.32	6.40
156	NASDAQ	PPC	Tue, Aug 17, 2010	6.39	6.59	6.30	6.48
155	NASDAQ	PPC	Mon, Aug 16, 2010	6.08	6.39	6.07	6.35
154	NASDAQ	PPC	Fri, Aug 13, 2010	5.96	6.13	5.86	6.12
153	NASDAQ	PPC	Thu, Aug 12, 2010	5.91	5.96	5.85	5.95
152	NASDAQ	PPC	Wed, Aug 11, 2010	6.13	6.25	5.95	5.98
151	NASDAQ	PPC	Tue, Aug 10, 2010	6.38	6.48	6.15	6.27
150	NASDAQ	PPC	Mon, Aug 9, 2010	6.48	6.55	6.40	6.45
149	NASDAQ	PPC	Fri, Aug 6, 2010	6.36	6.49	6.28	6.47
148	NASDAQ	PPC	Thu, Aug 5, 2010	6.69	6.69	6.40	6.41
147	NASDAQ	PPC	Wed, Aug 4, 2010	6.81	6.83	6.71	6.74
146	NASDAQ	PPC	Tue, Aug 3, 2010	6.97	7.02	6.80	6.80
145	NASDAQ	PPC	Mon, Aug 2, 2010	6.87	7.08	6.83	6.97
144	NASDAQ	PPC	Fri, Jul 30, 2010	6.80	6.94	5.85	6.85
143	NASDAQ	PPC	Thu, Jul 29, 2010	7.08	7.13	6.79	6.96
142	NASDAQ	PPC	Wed, Jul 28, 2010	7.51	7.70	6.91	7.06
141	NASDAQ	PPC	Tue, Jul 27, 2010	7.17	7.66	7.16	7.53
140	NASDAQ	PPC	Mon, Jul 26, 2010	7.03	7.12	6.95	7.11
139	NASDAQ	PPC	Fri, Jul 23, 2010	6.91	7.15	6.76	6.99
138	NASDAQ	PPC	Thu, Jul 22, 2010	6.67	6.96	6.63	6.95
137	NASDAQ	PPC	Wed, Jul 21, 2010	6.73	6.80	6.52	6.59
136	NASDAQ	PPC	Tue, Jul 20, 2010	6.50	6.72	6.33	6.70
135	NASDAQ	PPC	Mon, Jul 19, 2010	6.67	6.73	6.32	6.58
134	NASDAQ	PPC	Fri, Jul 16, 2010	7.00	7.08	6.65	6.67
133	NASDAQ	PPC	Thu, Jul 15, 2010	7.00	7.07	6.90	7.05
132	NASDAQ	PPC	Wed, Jul 14, 2010	6.97	7.06	6.92	7.01
131	NASDAQ	PPC	Tue, Jul 13, 2010	7.03	7.19	6.97	7.01
130	NASDAQ	PPC	Mon, Jul 12, 2010	7.04	7.28	7.00	7.00
129	NASDAQ	PPC	Fri, Jul 9, 2010	6.62	7.11	6.62	7.07
128	NASDAQ	PPC	Thu, Jul 8, 2010	6.32	6.68	6.31	6.61
127	NASDAQ	PPC	Wed, Jul 7, 2010	6.12	6.34	6.12	6.31
126	NASDAQ	PPC	Tue, Jul 6, 2010	6.49	6.64	6.13	6.15
125	NASDAQ	PPC	Fri, Jul 2, 2010	6.40	6.47	6.24	6.37
124	NASDAQ	PPC	Thu, Jul 1, 2010	6.61	6.61	6.07	6.36
123	NASDAQ	PPC	Wed, Jun 30, 2010	6.61	6.78	6.54	6.57
122	NASDAQ	PPC	Tue, Jun 29, 2010	6.94	6.94	6.61	6.63
121	NASDAQ	PPC	Mon, Jun 28, 2010	7.17	7.18	6.86	6.99
120	NASDAQ	PPC	Fri, Jun 25, 2010	7.44	7.44	6.79	7.19
119	NASDAQ	PPC	Thu, Jun 24, 2010	6.86	7.26	6.60	7.23
118	NASDAQ	PPC	Wed, Jun 23, 2010	7.03	7.09	6.76	6.86
117	NASDAQ	PPC	Tue, Jun 22, 2010	7.37	7.41	7.00	7.06
116	NASDAQ	PPC	Mon, Jun 21, 2010	7.84	7.84	7.19	7.29
115	NASDAQ	PPC	Fri, Jun 18, 2010	7.65	7.79	7.59	7.73
114	NASDAQ	PPC	Thu, Jun 17, 2010	7.84	7.84	7.41	7.55
113	NASDAQ	PPC	Wed, Jun 16, 2010	7.50	8.00	7.47	7.87
112	NASDAQ	PPC	Tue, Jun 15, 2010	7.70	7.73	7.49	7.59
111	NASDAQ	PPC	Mon, Jun 14, 2010	8.08	8.08	7.53	7.61
110	NASDAQ	PPC	Fri, Jun 11, 2010	7.14	8.05	7.13	7.90
109	NASDAQ	PPC	Thu, Jun 10, 2010	7.18	7.39	7.10	7.13
108	NASDAQ	PPC	Wed, Jun 9, 2010	6.61	7.35	6.52	7.11
107	NASDAQ	PPC	Tue, Jun 8, 2010	7.13	7.20	6.38	6.64
106	NASDAQ	PPC	Mon, Jun 7, 2010	7.44	7.48	7.06	7.07
105	NASDAQ	PPC	Fri, Jun 4, 2010	7.71	7.95	7.43	7.50
104	NASDAQ	PPC	Thu, Jun 3, 2010	7.73	8.05	7.73	8.01
103	NASDAQ	PPC	Wed, Jun 2, 2010	7.75	7.80	7.53	7.78
102	NASDAQ	PPC	Tue, Jun 1, 2010	7.98	8.17	7.75	7.75
101	NASDAQ	PPC	Fri, May 28, 2010	8.00	8.08	7.78	7.98
100	NASDAQ	PPC	Thu, May 27, 2010	7.99	8.14	7.93	8.00
99	NASDAQ	PPC	Wed, May 26, 2010	7.65	8.13	7.59	7.76
98	NASDAQ	PPC	Tue, May 25, 2010	7.79	7.83	7.28	7.54
97	NASDAQ	PPC	Mon, May 24, 2010	8.00	8.00	7.55	7.82
96	NASDAQ	PPC	Fri, May 21, 2010	8.42	8.50	7.77	8.00
95	NASDAQ	PPC	Thu, May 20, 2010	8.80	8.95	8.38	8.42
94	NASDAQ	PPC	Wed, May 19, 2010	9.15	9.27	8.88	9.00
93	NASDAQ	PPC	Tue, May 18, 2010	9.13	9.34	8.87	9.27
92	NASDAQ	PPC	Mon, May 17, 2010	9.07	9.19	8.79	9.14
91	NASDAQ	PPC	Fri, May 14, 2010	9.29	9.36	8.97	9.05
90	NASDAQ	PPC	Thu, May 13, 2010	9.12	9.54	9.12	9.38
89	NASDAQ	PPC	Wed, May 12, 2010	9.00	9.40	9.00	9.28
88	NASDAQ	PPC	Tue, May 11, 2010	9.44	9.44	8.96	8.97
87	NASDAQ	PPC	Mon, May 10, 2010	9.31	9.39	8.92	9.35
86	NASDAQ	PPC	Fri, May 7, 2010	9.05	9.20	8.61	8.87
85	NASDAQ	PPC	Thu, May 6, 2010	10.77	10.80	8.40	8.66
84	NASDAQ	PPC	Wed, May 5, 2010	10.91	11.27	9.54	11.16
83	NASDAQ	PPC	Tue, May 4, 2010	11.35	11.51	10.88	11.08
82	NASDAQ	PPC	Mon, May 3, 2010	11.61	11.61	10.85	11.34
81	NASDAQ	PPC	Fri, Apr 30, 2010	12.06	12.17	11.50	11.66
80	NASDAQ	PPC	Thu, Apr 29, 2010	11.91	12.16	11.91	12.04
79	NASDAQ	PPC	Wed, Apr 28, 2010	12.38	12.49	11.80	11.93
78	NASDAQ	PPC	Tue, Apr 27, 2010	12.70	12.78	12.18	12.37
77	NASDAQ	PPC	Mon, Apr 26, 2010	12.87	13.05	12.54	12.68
76	NASDAQ	PPC	Fri, Apr 23, 2010	11.85	12.92	11.85	12.86
75	NASDAQ	PPC	Thu, Apr 22, 2010	12.00	12.05	11.92	11.96
74	NASDAQ	PPC	Wed, Apr 21, 2010	12.07	12.07	11.90	11.98
73	NASDAQ	PPC	Tue, Apr 20, 2010	11.92	12.14	11.92	11.96
72	NASDAQ	PPC	Mon, Apr 19, 2010	12.15	12.15	11.93	11.95
71	NASDAQ	PPC	Fri, Apr 16, 2010	12.03	12.25	11.87	12.17
70	NASDAQ	PPC	Thu, Apr 15, 2010	11.60	12.20	11.42	11.97
69	NASDAQ	PPC	Wed, Apr 14, 2010	11.33	11.75	11.27	11.70
68	NASDAQ	PPC	Tue, Apr 13, 2010	11.25	11.33	11.14	11.32
67	NASDAQ	PPC	Mon, Apr 12, 2010	11.22	11.34	11.04	11.25
66	NASDAQ	PPC	Fri, Apr 9, 2010	11.11	11.23	10.94	11.21
65	NASDAQ	PPC	Thu, Apr 8, 2010	10.85	11.08	10.80	11.03
64	NASDAQ	PPC	Wed, Apr 7, 2010	10.95	11.12	10.87	10.97
63	NASDAQ	PPC	Tue, Apr 6, 2010	10.86	11.12	10.80	10.99
62	NASDAQ	PPC	Mon, Apr 5, 2010	10.61	10.90	10.57	10.89
61	NASDAQ	PPC	Thu, Apr 1, 2010	10.70	10.76	10.60	10.63
60	NASDAQ	PPC	Wed, Mar 31, 2010	10.56	10.72	10.51	10.64
59	NASDAQ	PPC	Tue, Mar 30, 2010	10.77	10.97	10.53	10.56
58	NASDAQ	PPC	Mon, Mar 29, 2010	10.81	10.90	10.63	10.76
57	NASDAQ	PPC	Fri, Mar 26, 2010	11.33	11.33	10.47	10.61
56	NASDAQ	PPC	Thu, Mar 25, 2010	11.14	11.53	11.14	11.26
55	NASDAQ	PPC	Wed, Mar 24, 2010	10.93	11.32	10.90	11.10
54	NASDAQ	PPC	Tue, Mar 23, 2010	10.87	11.00	10.78	10.93
53	NASDAQ	PPC	Mon, Mar 22, 2010	10.61	10.76	10.53	10.76
52	NASDAQ	PPC	Fri, Mar 19, 2010	10.49	10.75	10.29	10.61
51	NASDAQ	PPC	Thu, Mar 18, 2010	10.16	10.48	10.08	10.44
50	NASDAQ	PPC	Wed, Mar 17, 2010	10.00	10.25	9.97	10.15
49	NASDAQ	PPC	Tue, Mar 16, 2010	9.92	10.09	9.92	10.00
48	NASDAQ	PPC	Mon, Mar 15, 2010	10.08	10.13	9.91	9.99
47	NASDAQ	PPC	Fri, Mar 12, 2010	9.90	10.25	9.90	10.18
46	NASDAQ	PPC	Thu, Mar 11, 2010	10.00	10.07	9.76	9.91
45	NASDAQ	PPC	Wed, Mar 10, 2010	9.75	10.03	9.74	9.97
44	NASDAQ	PPC	Tue, Mar 9, 2010	9.70	9.75	9.58	9.75
43	NASDAQ	PPC	Mon, Mar 8, 2010	9.99	9.99	9.63	9.75
42	NASDAQ	PPC	Fri, Mar 5, 2010	9.77	10.20	9.77	9.90
41	NASDAQ	PPC	Thu, Mar 4, 2010	9.50	10.00	9.14	9.99
40	NASDAQ	PPC	Wed, Mar 3, 2010	9.34	9.95	9.34	9.90
39	NASDAQ	PPC	Tue, Mar 2, 2010	9.05	9.39	9.05	9.38
38	NASDAQ	PPC	Mon, Mar 1, 2010	9.00	9.10	8.94	9.06
37	NASDAQ	PPC	Fri, Feb 26, 2010	9.00	9.10	8.82	9.02
36	NASDAQ	PPC	Thu, Feb 25, 2010	9.10	9.19	9.03	9.03
35	NASDAQ	PPC	Wed, Feb 24, 2010	9.16	9.20	8.95	9.20
34	NASDAQ	PPC	Tue, Feb 23, 2010	9.13	9.13	9.00	9.06
33	NASDAQ	PPC	Mon, Feb 22, 2010	9.45	9.45	9.02	9.10
32	NASDAQ	PPC	Fri, Feb 19, 2010	9.00	9.15	8.96	9.15
31	NASDAQ	PPC	Thu, Feb 18, 2010	9.09	9.09	8.91	9.01
30	NASDAQ	PPC	Wed, Feb 17, 2010	9.00	9.19	8.78	8.99
29	NASDAQ	PPC	Tue, Feb 16, 2010	8.97	9.06	8.86	9.03
28	NASDAQ	PPC	Fri, Feb 12, 2010	8.83	9.16	8.83	9.04
27	NASDAQ	PPC	Thu, Feb 11, 2010	9.00	9.18	8.82	9.04
26	NASDAQ	PPC	Wed, Feb 10, 2010	9.43	9.45	8.92	9.00
25	NASDAQ	PPC	Tue, Feb 9, 2010	9.47	9.47	9.30	9.39
24	NASDAQ	PPC	Mon, Feb 8, 2010	9.20	9.41	9.20	9.35
23	NASDAQ	PPC	Fri, Feb 5, 2010	9.00	9.48	8.99	9.18
22	NASDAQ	PPC	Thu, Feb 4, 2010	8.84	8.90	8.60	8.89
21	NASDAQ	PPC	Wed, Feb 3, 2010	8.99	9.06	8.85	8.91
20	NASDAQ	PPC	Tue, Feb 2, 2010	8.76	8.99	8.76	8.90
19	NASDAQ	PPC	Mon, Feb 1, 2010	8.81	9.01	8.75	8.79
18	NASDAQ	PPC	Fri, Jan 29, 2010	8.78	8.87	8.63	8.87
17	NASDAQ	PPC	Thu, Jan 28, 2010	8.63	8.78	8.48	8.77
16	NASDAQ	PPC	Wed, Jan 27, 2010	8.52	8.76	8.48	8.56
15	NASDAQ	PPC	Tue, Jan 26, 2010	8.41	8.69	8.35	8.55
14	NASDAQ	PPC	Mon, Jan 25, 2010	8.63	8.80	8.48	8.54
13	NASDAQ	PPC	Fri, Jan 22, 2010	8.75	8.75	8.50	8.64
12	NASDAQ	PPC	Thu, Jan 21, 2010	8.52	8.70	8.42	8.60
11	NASDAQ	PPC	Wed, Jan 20, 2010	8.66	8.72	8.47	8.52
10	NASDAQ	PPC	Tue, Jan 19, 2010	8.76	8.85	8.43	8.77
9	NASDAQ	PPC	Fri, Jan 15, 2010	8.69	8.83	8.64	8.79
8	NASDAQ	PPC	Thu, Jan 14, 2010	8.69	8.75	8.47	8.54
7	NASDAQ	PPC	Wed, Jan 13, 2010	8.02	8.64	8.02	8.47
6	NASDAQ	PPC	Tue, Jan 12, 2010	8.02	8.30	7.63	8.17
5	NASDAQ	PPC	Mon, Jan 11, 2010	8.74	8.74	8.01	8.30
4	NASDAQ	PPC	Fri, Jan 8, 2010	8.92	8.92	8.52	8.61
3	NASDAQ	PPC	Thu, Jan 7, 2010	8.39	8.85	8.39	8.71
2	NASDAQ	PPC	Wed, Jan 6, 2010	8.85	8.86	8.60	8.85
1	NASDAQ	PPC	Tue, Jan 5, 2010	8.90	8.90	8.36	8.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Pilgrims Pride Corp NASDAQ:PPC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024