|
Closing price on 1/26/2015
|
|
| Open |
31.40 |
| High |
32.80 |
| Low |
31.30 |
| Volume |
245,600 |
| Split-adjusted Price |
14.43 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2015
|
+1.00 / +3.19%
|
31.40
|
32.80
|
31.30
|
32.30
|
32.10
|
14.43
|
245,600
|
|
|
1/23/2015
|
-0.10 / -0.32%
|
31.40
|
31.70
|
31.30
|
31.30
|
31.48
|
13.98
|
93,924
|
|
|
1/22/2015
|
0.00 / 0.00%
|
31.40
|
31.60
|
31.40
|
31.40
|
31.43
|
14.02
|
126,500
|
|
|
1/21/2015
|
+0.40 / +1.29%
|
30.90
|
31.50
|
30.90
|
31.40
|
31.35
|
14.02
|
42,938
|
|
|
1/20/2015
|
-0.30 / -0.96%
|
31.10
|
31.50
|
31.00
|
31.00
|
31.22
|
13.85
|
120,971
|
|
|
1/19/2015
|
-0.90 / -2.80%
|
32.20
|
32.20
|
31.30
|
31.30
|
31.66
|
13.98
|
128,000
|
|
|
1/16/2015
|
0.00 / 0.00%
|
32.60
|
32.60
|
31.90
|
32.20
|
32.15
|
14.38
|
93,183
|
|
|
1/15/2015
|
-0.30 / -0.92%
|
32.60
|
32.70
|
32.20
|
32.20
|
32.38
|
14.38
|
140,606
|
|
|
1/14/2015
|
-0.10 / -0.31%
|
32.60
|
32.60
|
32.00
|
32.50
|
32.13
|
14.52
|
74,327
|
|
|
1/13/2015
|
0.00 / 0.00%
|
32.00
|
32.60
|
32.00
|
32.60
|
32.24
|
14.56
|
150,343
|
|
|
1/12/2015
|
+0.70 / +2.19%
|
32.50
|
32.90
|
32.00
|
32.60
|
32.65
|
14.56
|
353,746
|
|
|
1/9/2015
|
-0.10 / -0.31%
|
32.30
|
32.50
|
31.80
|
31.90
|
32.06
|
14.25
|
153,227
|
|
|
1/8/2015
|
-0.50 / -1.54%
|
32.80
|
32.80
|
31.90
|
32.00
|
32.26
|
14.29
|
168,230
|
|
|
1/7/2015
|
+0.90 / +2.85%
|
31.40
|
33.00
|
31.40
|
32.50
|
32.33
|
14.52
|
255,710
|
|
|
1/6/2015
|
+1.20 / +3.95%
|
30.20
|
31.80
|
30.00
|
31.60
|
30.95
|
14.11
|
110,732
|
|
|
1/5/2015
|
+0.40 / +1.33%
|
30.00
|
30.80
|
30.00
|
30.40
|
30.44
|
13.58
|
77,031
|
|
|
12/31/2014
|
0.00 / 0.00%
|
30.00
|
30.80
|
29.70
|
30.00
|
30.04
|
13.40
|
49,810
|
|
|
12/30/2014
|
-0.30 / -0.99%
|
29.20
|
30.00
|
28.60
|
30.00
|
29.27
|
13.40
|
144,051
|
|
|
12/29/2014
|
-0.90 / -2.88%
|
31.40
|
31.40
|
29.20
|
30.30
|
30.16
|
13.53
|
102,409
|
|
|
12/26/2014
|
-2.60 / -7.69%
|
32.90
|
32.90
|
31.00
|
31.20
|
31.46
|
13.93
|
84,900
|
|
|
12/25/2014
|
-0.20 / -0.59%
|
34.00
|
34.50
|
33.60
|
33.80
|
33.86
|
13.89
|
337,345
|
|
|
12/24/2014
|
+0.60 / +1.80%
|
33.40
|
34.60
|
33.00
|
34.00
|
33.63
|
13.97
|
229,678
|
|
|
12/23/2014
|
0.00 / 0.00%
|
33.30
|
33.50
|
32.70
|
33.40
|
33.11
|
13.73
|
217,627
|
|
|
12/22/2014
|
+0.40 / +1.21%
|
33.00
|
34.20
|
33.00
|
33.40
|
33.61
|
13.73
|
93,630
|
|
|
12/19/2014
|
-0.60 / -1.79%
|
33.60
|
34.00
|
32.10
|
33.00
|
33.31
|
13.56
|
126,020
|
|
|
12/18/2014
|
+2.10 / +6.67%
|
33.00
|
34.20
|
32.70
|
33.60
|
33.57
|
13.81
|
182,930
|
|
|
12/17/2014
|
-1.40 / -4.26%
|
33.00
|
33.30
|
30.50
|
31.50
|
31.72
|
12.94
|
315,130
|
|
|
12/16/2014
|
-1.00 / -2.95%
|
30.60
|
33.70
|
30.60
|
32.90
|
32.97
|
13.52
|
305,272
|
|
|
12/15/2014
|
-0.60 / -1.74%
|
34.50
|
34.80
|
33.90
|
33.90
|
34.28
|
13.93
|
75,300
|
|
|
12/12/2014
|
-0.50 / -1.43%
|
34.20
|
35.00
|
33.50
|
34.50
|
34.46
|
14.18
|
110,900
|
|
|