|
Closing price on 3/19/2013
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.90 |
| Volume |
34,900 |
| Split-adjusted Price |
5.06 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2013
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.99
|
5.06
|
34,900
|
|
|
3/18/2013
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.90
|
16.00
|
15.97
|
5.06
|
13,300
|
|
|
3/15/2013
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.01
|
5.12
|
19,900
|
|
|
3/14/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.86
|
5.03
|
7,500
|
|
|
3/13/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.06
|
5,000
|
|
|
3/12/2013
|
-0.20 / -1.23%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.95
|
5.06
|
16,919
|
|
|
3/11/2013
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.14
|
5.12
|
23,900
|
|
|
3/8/2013
|
+0.30 / +1.90%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
5.09
|
3,100
|
|
|
3/7/2013
|
-0.30 / -1.86%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.82
|
5.00
|
5,543
|
|
|
3/6/2013
|
+0.30 / +1.90%
|
15.60
|
16.10
|
15.60
|
16.10
|
15.86
|
5.09
|
6,200
|
|
|
3/5/2013
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.40
|
15.80
|
15.56
|
5.00
|
24,800
|
|
|
3/4/2013
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.89
|
4.96
|
63,540
|
|
|
3/1/2013
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.13
|
5.06
|
32,100
|
|
|
2/28/2013
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.19
|
5.09
|
58,300
|
|
|
2/27/2013
|
-0.30 / -1.83%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
5.09
|
30,900
|
|
|
2/26/2013
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.10
|
16.40
|
16.36
|
5.19
|
112,100
|
|
|
2/25/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.56
|
5.22
|
14,100
|
|
|
2/22/2013
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.30
|
16.50
|
16.43
|
5.22
|
102,024
|
|
|
2/21/2013
|
-0.90 / -5.17%
|
17.30
|
17.30
|
16.30
|
16.50
|
16.59
|
5.22
|
157,600
|
|
|
2/20/2013
|
+0.40 / +2.35%
|
17.00
|
17.40
|
16.50
|
17.40
|
16.97
|
5.50
|
63,100
|
|
|
2/19/2013
|
-0.60 / -3.41%
|
17.70
|
18.00
|
16.80
|
17.00
|
17.32
|
5.38
|
99,100
|
|
|
2/18/2013
|
+1.60 / +10.00%
|
16.10
|
17.60
|
16.00
|
17.60
|
17.31
|
5.56
|
265,600
|
|
|
2/8/2013
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.97
|
5.06
|
37,000
|
|
|
2/7/2013
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.97
|
5.03
|
59,100
|
|
|
2/6/2013
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.88
|
5.06
|
13,459
|
|
|
2/5/2013
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.75
|
4.96
|
29,900
|
|
|
2/4/2013
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.90
|
5.03
|
13,700
|
|
|
2/1/2013
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.01
|
5.06
|
36,200
|
|
|
1/31/2013
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.13
|
5.09
|
43,000
|
|
|
1/30/2013
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.02
|
5.06
|
66,560
|
|
|