|
Closing price on 6/12/2013
|
|
| Open |
17.10 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
112,680 |
| Split-adjusted Price |
6.00 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2013
|
-1.60 / -8.47%
|
17.10
|
17.80
|
17.00
|
17.30
|
17.27
|
6.00
|
112,680
|
|
|
6/11/2013
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.60
|
18.90
|
18.83
|
5.86
|
108,200
|
|
|
6/10/2013
|
+0.30 / +1.62%
|
18.70
|
19.40
|
18.60
|
18.80
|
19.09
|
5.83
|
348,857
|
|
|
6/7/2013
|
+0.30 / +1.65%
|
18.20
|
18.60
|
17.70
|
18.50
|
18.16
|
5.74
|
206,384
|
|
|
6/6/2013
|
+0.70 / +4.00%
|
17.50
|
18.50
|
17.40
|
18.20
|
17.76
|
5.65
|
93,193
|
|
|
6/5/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.43
|
5.43
|
44,325
|
|
|
6/4/2013
|
+0.20 / +1.16%
|
17.40
|
18.00
|
17.30
|
17.50
|
17.65
|
5.43
|
124,147
|
|
|
6/3/2013
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.21
|
5.37
|
63,572
|
|
|
5/31/2013
|
+0.50 / +2.94%
|
17.30
|
17.80
|
17.10
|
17.50
|
17.41
|
5.43
|
122,000
|
|
|
5/30/2013
|
-0.40 / -2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.25
|
5.27
|
55,700
|
|
|
5/29/2013
|
-0.10 / -0.57%
|
17.50
|
18.00
|
17.40
|
17.40
|
17.69
|
5.40
|
77,869
|
|
|
5/28/2013
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.50
|
17.39
|
5.43
|
39,200
|
|
|
5/27/2013
|
+0.90 / +5.42%
|
17.00
|
17.80
|
17.00
|
17.50
|
17.50
|
5.43
|
295,300
|
|
|
5/24/2013
|
+0.10 / +0.61%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.65
|
5.15
|
35,400
|
|
|
5/23/2013
|
-0.40 / -2.37%
|
16.70
|
16.90
|
16.20
|
16.50
|
16.52
|
5.12
|
56,700
|
|
|
5/22/2013
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.06
|
5.24
|
17,800
|
|
|
5/21/2013
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.08
|
5.27
|
72,900
|
|
|
5/20/2013
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.87
|
5.24
|
42,200
|
|
|
5/17/2013
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.74
|
5.21
|
29,770
|
|
|
5/16/2013
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.55
|
5.15
|
45,503
|
|
|
5/15/2013
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.52
|
5.12
|
36,400
|
|
|
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
|
|
|