|
Closing price on 8/13/2010
|
|
| Open |
39.40 |
| High |
39.50 |
| Low |
38.90 |
| Volume |
96,800 |
| Split-adjusted Price |
5.23 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2010
|
+0.30 / +0.77%
|
39.40
|
39.50
|
38.90
|
39.30
|
39.38
|
5.23
|
96,800
|
|
|
8/12/2010
|
-3.00 / -7.14%
|
42.00
|
42.00
|
38.90
|
39.00
|
39.40
|
5.19
|
57,900
|
|
|
8/11/2010
|
-0.40 / -0.94%
|
40.80
|
42.90
|
40.80
|
42.00
|
41.76
|
5.59
|
37,800
|
|
|
8/10/2010
|
-0.90 / -2.08%
|
43.20
|
43.20
|
41.30
|
42.40
|
41.63
|
5.64
|
49,100
|
|
|
8/9/2010
|
-2.30 / -5.04%
|
45.80
|
45.80
|
43.20
|
43.30
|
44.39
|
5.76
|
24,400
|
|
|
8/6/2010
|
-0.30 / -0.65%
|
45.80
|
46.90
|
45.60
|
45.60
|
46.15
|
6.07
|
15,300
|
|
|
8/5/2010
|
-0.30 / -0.65%
|
45.90
|
45.90
|
45.70
|
45.90
|
45.80
|
6.11
|
3,200
|
|
|
8/4/2010
|
0.00 / 0.00%
|
46.10
|
46.20
|
45.00
|
46.20
|
45.95
|
6.15
|
39,900
|
|
|
8/3/2010
|
-0.20 / -0.43%
|
46.00
|
46.20
|
46.00
|
46.20
|
46.06
|
6.15
|
21,600
|
|
|
8/2/2010
|
-2.00 / -4.13%
|
47.50
|
47.50
|
46.40
|
46.40
|
46.82
|
6.17
|
16,700
|
|
|
7/30/2010
|
+0.60 / +1.26%
|
47.50
|
48.40
|
46.70
|
48.40
|
47.40
|
6.44
|
22,300
|
|
|
7/29/2010
|
+2.60 / +5.75%
|
45.20
|
47.80
|
45.20
|
47.80
|
45.93
|
6.36
|
25,700
|
|
|
7/28/2010
|
-2.20 / -4.64%
|
48.70
|
48.70
|
45.00
|
45.20
|
45.65
|
6.01
|
22,200
|
|
|
7/27/2010
|
+0.20 / +0.42%
|
49.00
|
49.00
|
47.00
|
47.40
|
47.63
|
6.31
|
10,200
|
|
|
7/26/2010
|
-1.10 / -2.28%
|
48.20
|
48.20
|
47.20
|
47.20
|
47.39
|
6.28
|
12,500
|
|
|
7/23/2010
|
+0.10 / +0.21%
|
48.50
|
48.50
|
48.00
|
48.30
|
48.24
|
6.43
|
24,000
|
|
|
7/22/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
47.60
|
48.20
|
48.27
|
6.41
|
14,200
|
|
|
7/21/2010
|
-0.40 / -0.82%
|
49.50
|
49.50
|
48.20
|
48.20
|
48.53
|
6.41
|
41,500
|
|
|
7/20/2010
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.50
|
48.60
|
48.70
|
6.47
|
11,500
|
|
|
7/19/2010
|
+0.90 / +1.87%
|
48.50
|
49.30
|
48.50
|
49.00
|
48.99
|
6.52
|
25,800
|
|
|
7/16/2010
|
-0.70 / -1.43%
|
49.00
|
49.50
|
47.50
|
48.10
|
49.00
|
6.40
|
31,800
|
|
|
7/15/2010
|
-0.20 / -0.41%
|
48.50
|
49.50
|
48.50
|
48.80
|
49.02
|
6.49
|
21,700
|
|
|
7/14/2010
|
-1.00 / -2.00%
|
51.00
|
51.00
|
49.00
|
49.00
|
49.52
|
6.52
|
13,800
|
|
|
7/13/2010
|
+1.00 / +2.04%
|
50.10
|
50.20
|
49.80
|
50.00
|
49.97
|
6.65
|
25,400
|
|
|
7/12/2010
|
-0.10 / -0.20%
|
49.50
|
49.50
|
48.00
|
49.00
|
48.87
|
6.52
|
22,600
|
|
|
7/9/2010
|
+0.40 / +0.82%
|
49.00
|
49.40
|
48.10
|
49.10
|
48.92
|
6.53
|
11,000
|
|
|
7/8/2010
|
-0.80 / -1.62%
|
51.20
|
51.20
|
48.60
|
48.70
|
49.20
|
6.48
|
43,600
|
|
|
7/7/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.70
|
49.50
|
49.03
|
6.59
|
70,200
|
|
|
7/6/2010
|
-1.60 / -3.13%
|
51.50
|
51.50
|
48.80
|
49.50
|
49.52
|
6.59
|
42,100
|
|
|
7/5/2010
|
-0.10 / -0.20%
|
51.10
|
52.00
|
51.00
|
51.10
|
51.23
|
6.80
|
18,900
|
|
|