|
Closing price on 11/18/2013
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
30,703 |
| Split-adjusted Price |
6.29 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2013
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.56
|
6.29
|
30,703
|
|
|
11/15/2013
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.46
|
6.22
|
41,632
|
|
|
11/14/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.15
|
26,840
|
|
|
11/13/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.39
|
6.15
|
14,630
|
|
|
11/12/2013
|
-0.20 / -1.14%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.46
|
6.15
|
26,904
|
|
|
11/11/2013
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.44
|
6.22
|
40,270
|
|
|
11/8/2013
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.44
|
6.15
|
20,568
|
|
|
11/7/2013
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.40
|
6.12
|
46,800
|
|
|
11/6/2013
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.27
|
6.12
|
29,936
|
|
|
11/5/2013
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.32
|
6.19
|
44,616
|
|
|
11/4/2013
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.31
|
6.12
|
22,400
|
|
|
11/1/2013
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.29
|
6.15
|
25,267
|
|
|
10/31/2013
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.42
|
6.19
|
53,571
|
|
|
10/30/2013
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.43
|
6.26
|
43,858
|
|
|
10/29/2013
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
6.19
|
43,500
|
|
|
10/28/2013
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.46
|
6.15
|
49,500
|
|
|
10/25/2013
|
+0.30 / +1.71%
|
17.60
|
17.90
|
17.50
|
17.80
|
17.59
|
6.29
|
121,358
|
|
|
10/24/2013
|
-0.60 / -3.31%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.83
|
6.19
|
173,016
|
|
|
10/23/2013
|
+0.50 / +2.84%
|
17.80
|
18.10
|
17.80
|
18.10
|
17.85
|
6.40
|
150,958
|
|
|
10/22/2013
|
-0.20 / -1.12%
|
17.80
|
18.20
|
17.50
|
17.60
|
17.77
|
6.22
|
61,206
|
|
|
10/21/2013
|
-0.30 / -1.66%
|
17.80
|
18.10
|
17.70
|
17.80
|
17.92
|
6.29
|
93,449
|
|
|
10/18/2013
|
+0.20 / +1.12%
|
17.90
|
18.50
|
17.90
|
18.10
|
18.16
|
6.40
|
280,718
|
|
|
10/17/2013
|
+0.30 / +1.70%
|
17.60
|
18.20
|
17.60
|
17.90
|
17.91
|
6.33
|
215,019
|
|
|
10/16/2013
|
+0.10 / +0.57%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.48
|
6.22
|
33,090
|
|
|
10/15/2013
|
+0.20 / +1.16%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.32
|
6.19
|
90,175
|
|
|
10/14/2013
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.49
|
6.12
|
65,680
|
|
|
10/11/2013
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.35
|
6.19
|
185,297
|
|
|
10/10/2013
|
+0.40 / +2.41%
|
16.60
|
17.50
|
16.60
|
17.00
|
17.04
|
6.01
|
123,754
|
|
|
10/9/2013
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.56
|
5.87
|
14,610
|
|
|
10/8/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.55
|
5.87
|
23,289
|
|
|