|
|
Closing price on 5/20/2010
|
|
| Open |
58.50 |
| High |
63.00 |
| Low |
58.40 |
| Volume |
146,700 |
| Split-adjusted Price |
6.49 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
+1.30 / +2.18%
|
58.50
|
63.00
|
58.40
|
61.00
|
60.39
|
6.49
|
146,700
|
|
|
5/19/2010
|
-3.20 / -5.09%
|
62.90
|
62.90
|
58.90
|
59.70
|
60.17
|
6.35
|
207,100
|
|
|
5/18/2010
|
+4.70 / +8.08%
|
58.50
|
63.20
|
58.50
|
62.90
|
62.65
|
6.69
|
261,800
|
|
|
5/17/2010
|
-1.80 / -3.00%
|
61.00
|
61.00
|
57.50
|
58.20
|
59.07
|
6.19
|
118,900
|
|
|
5/14/2010
|
0.00 / 0.00%
|
60.10
|
60.60
|
59.90
|
60.00
|
60.10
|
6.38
|
52,000
|
|
|
5/13/2010
|
+0.30 / +0.50%
|
59.00
|
60.60
|
59.00
|
60.00
|
60.21
|
6.38
|
113,700
|
|
|
5/12/2010
|
-3.90 / -6.13%
|
64.10
|
64.10
|
59.70
|
59.70
|
60.38
|
6.35
|
285,200
|
|
|
5/11/2010
|
+0.50 / +0.79%
|
65.00
|
66.70
|
62.90
|
63.60
|
64.08
|
6.76
|
162,900
|
|
|
5/10/2010
|
-1.90 / -2.92%
|
62.10
|
66.70
|
61.60
|
63.10
|
63.54
|
6.71
|
195,600
|
|
|
5/7/2010
|
-3.80 / -5.52%
|
68.00
|
68.00
|
64.90
|
65.00
|
65.75
|
6.91
|
226,900
|
|
|
5/6/2010
|
+0.60 / +0.88%
|
69.70
|
71.00
|
67.70
|
68.80
|
68.86
|
7.32
|
273,300
|
|
|
5/5/2010
|
-1.70 / -2.43%
|
68.50
|
69.50
|
68.00
|
68.20
|
68.62
|
7.25
|
113,900
|
|
|
5/4/2010
|
-0.40 / -0.57%
|
71.90
|
71.90
|
69.00
|
69.90
|
69.76
|
7.43
|
140,400
|
|
|
4/29/2010
|
-2.50 / -3.43%
|
74.00
|
74.80
|
69.80
|
70.30
|
70.51
|
7.48
|
361,500
|
|
|
4/28/2010
|
+1.80 / +2.54%
|
71.50
|
75.60
|
68.00
|
72.80
|
73.84
|
7.74
|
210,900
|
|
|
4/27/2010
|
+2.30 / +3.35%
|
68.50
|
73.00
|
68.50
|
71.00
|
71.76
|
7.55
|
256,600
|
|
|
4/26/2010
|
-2.30 / -3.24%
|
70.00
|
71.00
|
67.30
|
68.70
|
68.54
|
7.31
|
169,400
|
|
|
4/22/2010
|
-4.50 / -5.96%
|
75.00
|
75.00
|
70.00
|
71.00
|
72.31
|
7.55
|
353,000
|
|
|
4/21/2010
|
+3.00 / +4.14%
|
73.80
|
76.70
|
72.90
|
75.50
|
74.92
|
8.03
|
288,800
|
|
|
4/20/2010
|
-0.70 / -0.96%
|
73.70
|
75.00
|
70.50
|
72.50
|
71.71
|
7.71
|
278,400
|
|
|
4/19/2010
|
+0.30 / +0.41%
|
71.50
|
77.00
|
71.50
|
73.20
|
74.78
|
7.78
|
231,800
|
|
|
4/16/2010
|
-0.50 / -0.68%
|
73.30
|
73.50
|
70.20
|
72.90
|
71.99
|
7.75
|
180,500
|
|
|
4/15/2010
|
+4.50 / +6.53%
|
70.00
|
73.40
|
70.00
|
73.40
|
73.36
|
7.81
|
387,900
|
|
|
4/14/2010
|
+5.00 / +7.82%
|
66.00
|
68.90
|
65.00
|
68.90
|
68.58
|
7.33
|
509,800
|
|
|
4/13/2010
|
+0.10 / +0.16%
|
63.80
|
66.00
|
63.00
|
63.90
|
64.42
|
6.80
|
216,500
|
|
|
4/12/2010
|
-2.70 / -4.06%
|
66.40
|
66.40
|
63.00
|
63.80
|
63.98
|
6.78
|
124,100
|
|
|
4/9/2010
|
+4.00 / +6.40%
|
64.00
|
67.50
|
64.00
|
66.50
|
66.18
|
7.07
|
301,000
|
|
|
4/8/2010
|
-1.90 / -2.95%
|
64.10
|
64.50
|
62.00
|
62.50
|
63.15
|
6.65
|
118,400
|
|
|
4/7/2010
|
+1.70 / +2.71%
|
65.00
|
66.50
|
63.00
|
64.40
|
64.37
|
6.85
|
158,300
|
|
|
4/6/2010
|
+2.00 / +3.29%
|
62.70
|
62.70
|
61.50
|
62.70
|
62.69
|
6.67
|
173,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|