|
Closing price on 11/20/2012
|
|
| Open |
15.00 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
6,900 |
| Split-adjusted Price |
4.84 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2012
|
+0.60 / +4.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.33
|
4.84
|
6,900
|
|
|
11/19/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.65
|
800
|
|
|
11/16/2012
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
4.65
|
6,300
|
|
|
11/15/2012
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.65
|
2,400
|
|
|
11/14/2012
|
-0.30 / -1.92%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.03
|
4.75
|
1,100
|
|
|
11/13/2012
|
+0.60 / +4.00%
|
15.20
|
15.60
|
14.70
|
15.60
|
15.21
|
4.84
|
38,000
|
|
|
11/12/2012
|
-0.10 / -0.66%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.22
|
4.65
|
11,466
|
|
|
11/9/2012
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.01
|
4.68
|
18,400
|
|
|
11/8/2012
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.93
|
4.65
|
15,600
|
|
|
11/7/2012
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.01
|
4.65
|
13,900
|
|
|
11/6/2012
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.80
|
15.00
|
15.04
|
4.65
|
9,900
|
|
|
11/5/2012
|
+0.10 / +0.67%
|
14.40
|
15.00
|
14.30
|
15.00
|
14.53
|
4.65
|
31,900
|
|
|
11/2/2012
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.68
|
4.62
|
16,780
|
|
|
11/1/2012
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.13
|
4.72
|
17,160
|
|
|
10/31/2012
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.02
|
4.68
|
11,702
|
|
|
10/30/2012
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.04
|
4.65
|
5,600
|
|
|
10/29/2012
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.75
|
100
|
|
|
10/26/2012
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.31
|
4.78
|
20,400
|
|
|
10/25/2012
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.07
|
4.72
|
34,000
|
|
|
10/24/2012
|
-0.40 / -2.55%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.18
|
4.75
|
5,800
|
|
|
10/23/2012
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.10
|
15.70
|
15.16
|
4.87
|
28,100
|
|
|
10/22/2012
|
-0.10 / -0.65%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.13
|
4.75
|
41,200
|
|
|
10/19/2012
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.46
|
4.78
|
61,900
|
|
|
10/18/2012
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.75
|
4.87
|
8,800
|
|
|
10/17/2012
|
-0.60 / -3.66%
|
16.40
|
16.50
|
15.80
|
15.80
|
15.97
|
4.90
|
69,645
|
|
|
10/16/2012
|
+0.40 / +2.50%
|
15.90
|
16.40
|
15.80
|
16.40
|
16.07
|
5.09
|
46,700
|
|
|
10/15/2012
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.84
|
4.96
|
5,200
|
|
|
10/12/2012
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.06
|
4.99
|
30,300
|
|
|
10/11/2012
|
+0.40 / +2.50%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.05
|
5.09
|
323,200
|
|
|
10/10/2012
|
-0.70 / -4.19%
|
15.50
|
16.10
|
15.50
|
16.00
|
15.92
|
4.96
|
30,600
|
|
|