|
Closing price on 5/19/2016
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
30.10 |
| Volume |
202,070 |
| Split-adjusted Price |
17.43 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.10
|
31.00
|
31.00
|
17.43
|
202,070
|
|
|
5/18/2016
|
+0.20 / +0.65%
|
30.80
|
31.50
|
30.80
|
31.00
|
30.87
|
17.43
|
149,400
|
|
|
5/17/2016
|
+1.70 / +5.84%
|
29.00
|
30.80
|
29.00
|
30.80
|
29.10
|
17.32
|
248,338
|
|
|
5/16/2016
|
0.00 / 0.00%
|
28.90
|
29.10
|
28.80
|
29.10
|
28.97
|
16.36
|
5,940
|
|
|
5/13/2016
|
+0.40 / +1.39%
|
28.70
|
29.20
|
28.50
|
29.10
|
29.11
|
16.36
|
231,827
|
|
|
5/12/2016
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.70
|
28.70
|
28.80
|
16.14
|
9,728
|
|
|
5/11/2016
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.70
|
28.80
|
28.87
|
16.19
|
15,950
|
|
|
5/10/2016
|
-0.10 / -0.35%
|
28.90
|
29.00
|
28.80
|
28.80
|
28.90
|
16.19
|
74,078
|
|
|
5/9/2016
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.90
|
28.90
|
28.95
|
16.25
|
244,508
|
|
|
5/6/2016
|
+0.30 / +1.05%
|
28.60
|
29.10
|
28.60
|
28.90
|
28.89
|
16.25
|
68,230
|
|
|
5/5/2016
|
-0.30 / -1.04%
|
29.00
|
29.00
|
28.50
|
28.60
|
28.91
|
16.08
|
13,144
|
|
|
5/4/2016
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.40
|
28.90
|
28.75
|
16.25
|
115,932
|
|
|
4/29/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
16.30
|
66,558
|
|
|
4/28/2016
|
-0.10 / -0.34%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.01
|
16.30
|
38,506
|
|
|
4/27/2016
|
+0.10 / +0.34%
|
29.10
|
29.90
|
29.10
|
29.10
|
29.58
|
16.36
|
22,300
|
|
|
4/26/2016
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.80
|
29.00
|
28.95
|
16.30
|
72,574
|
|
|
4/25/2016
|
-0.70 / -2.36%
|
29.10
|
29.40
|
29.00
|
29.00
|
29.02
|
16.30
|
178,073
|
|
|
4/22/2016
|
+0.70 / +2.41%
|
29.10
|
29.70
|
29.00
|
29.70
|
29.30
|
16.70
|
45,772
|
|
|
4/21/2016
|
0.00 / 0.00%
|
29.00
|
29.30
|
29.00
|
29.00
|
29.07
|
16.30
|
51,674
|
|
|
4/20/2016
|
-0.70 / -2.36%
|
29.70
|
29.70
|
28.80
|
29.00
|
29.01
|
16.30
|
201,489
|
|
|
4/19/2016
|
-1.20 / -3.88%
|
30.70
|
30.70
|
29.60
|
29.70
|
30.17
|
16.70
|
140,250
|
|
|
4/15/2016
|
-0.40 / -1.28%
|
31.00
|
31.10
|
30.50
|
30.90
|
31.00
|
17.37
|
93,150
|
|
|
4/14/2016
|
-0.10 / -0.32%
|
31.50
|
31.90
|
30.50
|
31.30
|
31.51
|
17.60
|
119,377
|
|
|
4/13/2016
|
-0.10 / -0.32%
|
31.20
|
31.50
|
31.20
|
31.40
|
31.24
|
17.65
|
26,169
|
|
|
4/12/2016
|
-0.30 / -0.94%
|
31.80
|
31.80
|
31.20
|
31.50
|
31.47
|
17.71
|
33,205
|
|
|
4/11/2016
|
+0.30 / +0.95%
|
32.00
|
32.00
|
31.50
|
31.80
|
31.61
|
17.88
|
24,563
|
|
|
4/8/2016
|
+0.10 / +0.32%
|
31.40
|
31.80
|
31.30
|
31.50
|
31.53
|
17.71
|
31,000
|
|
|
4/7/2016
|
-0.30 / -0.95%
|
31.80
|
31.80
|
31.20
|
31.40
|
31.36
|
17.65
|
148,645
|
|
|
4/6/2016
|
+0.20 / +0.63%
|
31.60
|
31.80
|
31.40
|
31.70
|
31.51
|
17.82
|
118,485
|
|
|
4/5/2016
|
+0.90 / +2.94%
|
30.60
|
31.50
|
30.60
|
31.50
|
30.60
|
17.71
|
69,032
|
|
|