|
Closing price on 5/14/2013
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.30 |
| Volume |
48,575 |
| Split-adjusted Price |
5.09 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2013
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.33
|
5.09
|
48,575
|
|
|
5/13/2013
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.38
|
5.09
|
70,100
|
|
|
5/10/2013
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.34
|
5.06
|
28,163
|
|
|
5/9/2013
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.49
|
5.12
|
7,795
|
|
|
5/8/2013
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.35
|
5.12
|
36,310
|
|
|
5/7/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.19
|
5.06
|
43,434
|
|
|
5/6/2013
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.27
|
5.06
|
24,867
|
|
|
5/3/2013
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.02
|
5.06
|
13,700
|
|
|
5/2/2013
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
4.96
|
220,200
|
|
|
4/26/2013
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.00
|
4.99
|
245,600
|
|
|
4/25/2013
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
4.96
|
4,000
|
|
|
4/24/2013
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.87
|
4.90
|
2,900
|
|
|
4/23/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.96
|
4.90
|
7,700
|
|
|
4/22/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.75
|
4.90
|
10,000
|
|
|
4/18/2013
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.91
|
4.93
|
10,600
|
|
|
4/17/2013
|
-0.10 / -0.62%
|
17.20
|
17.20
|
15.80
|
16.10
|
16.04
|
4.99
|
13,600
|
|
|
4/16/2013
|
+0.30 / +1.89%
|
15.80
|
16.20
|
15.60
|
16.20
|
15.90
|
5.03
|
33,300
|
|
|
4/15/2013
|
-0.50 / -3.05%
|
16.40
|
16.40
|
15.80
|
15.90
|
16.12
|
4.93
|
99,600
|
|
|
4/12/2013
|
-0.40 / -2.38%
|
16.60
|
16.80
|
16.40
|
16.40
|
16.58
|
5.09
|
28,884
|
|
|
4/11/2013
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.67
|
5.21
|
36,540
|
|
|
4/10/2013
|
+0.30 / +1.85%
|
16.00
|
17.30
|
16.00
|
16.50
|
16.47
|
5.12
|
318,442
|
|
|
4/9/2013
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.05
|
5.03
|
4,600
|
|
|
4/8/2013
|
+0.50 / +3.14%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.29
|
5.09
|
1,060
|
|
|
4/5/2013
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.88
|
4.93
|
6,940
|
|
|
4/4/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.82
|
4.90
|
2,592
|
|
|
4/3/2013
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.96
|
4.93
|
34,100
|
|
|
4/2/2013
|
+0.30 / +1.91%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.99
|
4.96
|
8,100
|
|
|
4/1/2013
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.90
|
4.87
|
49,929
|
|
|
3/29/2013
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.85
|
4.96
|
9,800
|
|
|
3/28/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.93
|
29,392
|
|
|