|
Closing price on 6/12/2012
|
|
| Open |
19.40 |
| High |
19.60 |
| Low |
18.90 |
| Volume |
56,415 |
| Split-adjusted Price |
5.61 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2012
|
-0.80 / -4.04%
|
19.40
|
19.60
|
18.90
|
19.00
|
19.16
|
5.61
|
56,415
|
|
|
6/11/2012
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.83
|
5.85
|
38,400
|
|
|
6/8/2012
|
0.00 / 0.00%
|
20.10
|
20.80
|
19.80
|
20.00
|
20.02
|
5.91
|
99,500
|
|
|
6/7/2012
|
-3.00 / -13.04%
|
19.00
|
20.10
|
18.60
|
20.00
|
19.48
|
5.91
|
88,100
|
|
|
6/6/2012
|
+0.10 / +0.44%
|
23.40
|
23.50
|
22.70
|
23.00
|
23.13
|
5.55
|
35,400
|
|
|
6/5/2012
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.00
|
22.90
|
22.46
|
5.53
|
161,700
|
|
|
6/4/2012
|
-0.50 / -2.14%
|
21.80
|
23.60
|
21.80
|
22.90
|
22.26
|
5.53
|
141,900
|
|
|
6/1/2012
|
+0.50 / +2.18%
|
23.00
|
23.50
|
22.60
|
23.40
|
22.93
|
5.65
|
28,988
|
|
|
5/31/2012
|
-1.10 / -4.58%
|
24.00
|
24.00
|
22.60
|
22.90
|
22.97
|
5.53
|
65,015
|
|
|
5/30/2012
|
-0.40 / -1.64%
|
24.50
|
24.50
|
23.80
|
24.00
|
24.04
|
5.79
|
91,600
|
|
|
5/29/2012
|
-0.30 / -1.21%
|
24.70
|
24.90
|
23.50
|
24.40
|
24.11
|
5.89
|
37,687
|
|
|
5/28/2012
|
0.00 / 0.00%
|
25.10
|
26.20
|
24.70
|
24.70
|
25.39
|
5.96
|
77,800
|
|
|
5/25/2012
|
+1.60 / +6.93%
|
24.00
|
24.70
|
24.00
|
24.70
|
24.50
|
5.96
|
107,099
|
|
|
5/24/2012
|
+0.20 / +0.87%
|
24.50
|
24.50
|
21.50
|
23.10
|
22.94
|
5.58
|
114,200
|
|
|
5/23/2012
|
-1.10 / -4.58%
|
24.50
|
24.50
|
22.70
|
22.90
|
23.37
|
5.53
|
152,200
|
|
|
5/22/2012
|
-0.30 / -1.23%
|
24.70
|
25.50
|
23.80
|
24.00
|
24.34
|
5.79
|
175,874
|
|
|
5/21/2012
|
+1.50 / +6.58%
|
23.50
|
24.30
|
23.40
|
24.30
|
23.93
|
5.87
|
65,209
|
|
|
5/18/2012
|
-1.20 / -5.00%
|
23.90
|
23.90
|
22.60
|
22.80
|
22.88
|
5.50
|
181,200
|
|
|
5/17/2012
|
+0.10 / +0.42%
|
25.20
|
25.50
|
24.00
|
24.00
|
25.25
|
5.79
|
144,500
|
|
|
5/16/2012
|
+1.40 / +6.22%
|
22.70
|
23.90
|
22.50
|
23.90
|
22.89
|
5.77
|
126,865
|
|
|
5/15/2012
|
-0.20 / -0.88%
|
22.60
|
23.50
|
22.20
|
22.50
|
22.49
|
5.43
|
203,818
|
|
|
5/14/2012
|
-1.40 / -5.81%
|
23.10
|
24.30
|
22.70
|
22.70
|
23.24
|
5.48
|
180,700
|
|
|
5/11/2012
|
-1.10 / -4.37%
|
25.50
|
25.60
|
24.00
|
24.10
|
24.62
|
5.82
|
181,544
|
|
|
5/10/2012
|
-1.30 / -4.91%
|
26.60
|
26.80
|
24.80
|
25.20
|
25.44
|
6.08
|
476,261
|
|
|
5/9/2012
|
-1.30 / -4.68%
|
29.50
|
29.50
|
26.00
|
26.50
|
26.53
|
6.40
|
296,127
|
|
|
5/8/2012
|
+1.80 / +6.92%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.74
|
6.71
|
630,628
|
|
|
5/7/2012
|
+1.70 / +7.00%
|
26.00
|
26.00
|
25.80
|
26.00
|
25.96
|
6.28
|
511,100
|
|
|
5/4/2012
|
+1.50 / +6.58%
|
24.30
|
24.30
|
24.20
|
24.30
|
24.30
|
5.87
|
123,400
|
|
|
5/3/2012
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.40
|
22.80
|
22.78
|
5.50
|
809,156
|
|
|
5/2/2012
|
+1.40 / +7.00%
|
21.40
|
21.40
|
20.90
|
21.40
|
21.38
|
5.17
|
111,200
|
|
|