|
Closing price on 7/24/2008
|
|
| Open |
21.80 |
| High |
21.90 |
| Low |
21.80 |
| Volume |
12,600 |
| Split-adjusted Price |
1.61 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2008
|
-0.90 / -3.96%
|
21.80
|
21.90
|
21.80
|
21.80
|
21.80
|
1.61
|
12,600
|
|
|
7/23/2008
|
-0.90 / -3.81%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1.68
|
1,000
|
|
|
7/22/2008
|
-0.90 / -3.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
1.74
|
100
|
|
|
7/21/2008
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1.81
|
3,200
|
|
|
7/18/2008
|
-1.00 / -3.94%
|
26.40
|
26.40
|
24.40
|
24.40
|
25.53
|
1.80
|
11,600
|
|
|
7/17/2008
|
+0.90 / +3.67%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
1.87
|
900
|
|
|
7/16/2008
|
+0.90 / +3.81%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.47
|
1.81
|
32,000
|
|
|
7/15/2008
|
+0.80 / +3.51%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
1.74
|
3,900
|
|
|
7/14/2008
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.40
|
22.80
|
22.71
|
1.68
|
8,700
|
|
|
7/11/2008
|
+0.80 / +3.77%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.62
|
3,200
|
|
|
7/10/2008
|
+0.70 / +3.41%
|
21.20
|
21.20
|
21.10
|
21.20
|
21.20
|
1.56
|
11,200
|
|
|
7/9/2008
|
+0.50 / +2.50%
|
20.20
|
20.50
|
20.00
|
20.50
|
20.42
|
1.51
|
18,100
|
|
|
7/8/2008
|
+0.40 / +2.04%
|
19.80
|
20.30
|
19.80
|
20.00
|
19.83
|
1.48
|
18,400
|
|
|
7/7/2008
|
-0.70 / -3.45%
|
21.10
|
21.10
|
19.50
|
19.60
|
20.63
|
1.45
|
28,400
|
|
|
7/4/2008
|
+0.70 / +3.57%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
1.50
|
9,200
|
|
|
7/3/2008
|
+0.70 / +3.70%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.45
|
9,900
|
|
|
7/2/2008
|
+0.70 / +3.85%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.39
|
13,800
|
|
|
7/1/2008
|
+0.50 / +2.82%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.18
|
1.34
|
2,500
|
|
|
6/30/2008
|
+0.50 / +2.91%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.53
|
1.31
|
10,500
|
|
|
6/27/2008
|
+0.20 / +1.18%
|
16.80
|
17.20
|
16.50
|
17.20
|
17.05
|
1.27
|
3,600
|
|
|
6/26/2008
|
-0.30 / -1.73%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.14
|
1.25
|
5,300
|
|
|
6/25/2008
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.34
|
1.28
|
7,600
|
|
|
6/24/2008
|
+1.20 / +7.50%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.10
|
1.27
|
4,200
|
|
|
6/23/2008
|
-0.40 / -2.44%
|
15.80
|
17.00
|
15.80
|
16.00
|
16.64
|
1.18
|
3,900
|
|
|
6/20/2008
|
-0.60 / -3.53%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.21
|
700
|
|
|
6/19/2008
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.25
|
100
|
|
|
6/18/2008
|
-0.50 / -2.86%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.68
|
1.25
|
5,900
|
|
|
6/17/2008
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.29
|
100
|
|
|
6/16/2008
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.25
|
8,800
|
|
|
6/13/2008
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1.22
|
600
|
|
|