Closing price on 4/23/2018
|
|
Open |
34.20 |
High |
34.20 |
Low |
33.30 |
Volume |
298,380 |
Split-adjusted Price |
12.67 |
|
|
PC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2018
|
-0.10 / -0.30%
|
34.20
|
34.20
|
33.30
|
33.30
|
33.60
|
12.67
|
298,380
|
|
4/20/2018
|
+0.40 / +1.21%
|
32.30
|
33.50
|
32.30
|
33.40
|
33.06
|
12.71
|
73,140
|
|
4/19/2018
|
-0.80 / -2.37%
|
34.40
|
34.40
|
32.75
|
33.00
|
33.21
|
12.56
|
144,990
|
|
4/18/2018
|
+1.30 / +4.00%
|
32.50
|
34.75
|
32.50
|
33.80
|
33.88
|
12.86
|
875,780
|
|
4/17/2018
|
+1.10 / +3.50%
|
30.90
|
32.60
|
30.90
|
32.50
|
32.07
|
12.37
|
722,550
|
|
4/16/2018
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.30
|
31.40
|
31.41
|
11.95
|
437,150
|
|
4/13/2018
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.10
|
31.40
|
31.17
|
11.95
|
14,020
|
|
4/12/2018
|
-0.30 / -0.95%
|
31.70
|
31.70
|
31.00
|
31.40
|
31.26
|
11.95
|
58,440
|
|
4/11/2018
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.65
|
31.70
|
31.85
|
12.06
|
296,460
|
|
4/10/2018
|
-0.05 / -0.16%
|
31.90
|
32.00
|
31.90
|
31.90
|
31.95
|
12.14
|
96,320
|
|
4/9/2018
|
-0.05 / -0.16%
|
32.00
|
32.10
|
31.90
|
31.95
|
31.97
|
12.16
|
114,750
|
|
4/6/2018
|
0.00 / 0.00%
|
33.20
|
33.20
|
31.80
|
32.00
|
32.07
|
12.18
|
156,990
|
|
4/5/2018
|
0.00 / 0.00%
|
31.70
|
32.30
|
31.60
|
32.00
|
31.84
|
12.18
|
17,460
|
|
4/4/2018
|
+0.50 / +1.59%
|
32.00
|
33.00
|
31.60
|
32.00
|
31.97
|
12.18
|
54,900
|
|
4/3/2018
|
-0.50 / -1.56%
|
32.35
|
32.35
|
31.00
|
31.50
|
31.41
|
11.99
|
158,250
|
|
4/2/2018
|
-0.90 / -2.74%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.16
|
12.18
|
176,790
|
|
3/30/2018
|
+0.30 / +0.92%
|
32.55
|
33.00
|
32.45
|
32.90
|
32.51
|
12.52
|
29,220
|
|
3/29/2018
|
-0.10 / -0.31%
|
33.20
|
33.20
|
32.50
|
32.60
|
32.60
|
12.40
|
15,950
|
|
3/28/2018
|
+0.15 / +0.46%
|
32.55
|
33.30
|
32.55
|
32.70
|
32.91
|
12.44
|
70,280
|
|
3/27/2018
|
+0.55 / +1.72%
|
32.00
|
32.70
|
32.00
|
32.55
|
32.54
|
12.39
|
201,590
|
|
3/26/2018
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.90
|
32.00
|
32.04
|
12.18
|
310,430
|
|
3/23/2018
|
-0.30 / -0.93%
|
32.30
|
32.95
|
32.00
|
32.00
|
32.23
|
12.18
|
214,370
|
|
3/22/2018
|
-0.65 / -1.97%
|
34.00
|
34.00
|
32.30
|
32.30
|
32.89
|
12.29
|
84,440
|
|
3/21/2018
|
+1.15 / +3.62%
|
34.00
|
34.00
|
32.10
|
32.95
|
32.83
|
12.54
|
24,520
|
|
3/20/2018
|
-2.15 / -6.33%
|
33.95
|
34.00
|
31.80
|
31.80
|
33.01
|
12.10
|
473,420
|
|
3/19/2018
|
-0.25 / -0.73%
|
34.20
|
34.20
|
33.95
|
33.95
|
34.08
|
12.92
|
214,350
|
|
3/16/2018
|
-0.30 / -0.87%
|
34.50
|
34.50
|
34.20
|
34.20
|
34.20
|
13.01
|
1,081,980
|
|
3/15/2018
|
+0.30 / +0.88%
|
34.20
|
34.50
|
34.15
|
34.50
|
34.27
|
13.13
|
1,167,310
|
|
3/14/2018
|
-0.20 / -0.58%
|
34.40
|
35.00
|
34.20
|
34.20
|
34.33
|
13.01
|
1,159,450
|
|
3/13/2018
|
0.00 / 0.00%
|
34.10
|
34.75
|
34.10
|
34.40
|
34.38
|
13.09
|
1,238,420
|
|
|