|
Closing price on 8/8/2013
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
51,127 |
| Split-adjusted Price |
5.76 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2013
|
-0.40 / -2.35%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.83
|
5.76
|
51,127
|
|
|
8/7/2013
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.96
|
5.90
|
63,300
|
|
|
8/6/2013
|
+0.30 / +1.80%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.79
|
5.90
|
79,515
|
|
|
8/5/2013
|
+0.70 / +4.38%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.45
|
5.79
|
71,901
|
|
|
8/2/2013
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
5.55
|
178,021
|
|
|
8/1/2013
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.99
|
5.55
|
12,434
|
|
|
7/31/2013
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.00
|
16.00
|
16.10
|
5.55
|
32,700
|
|
|
7/30/2013
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
5.55
|
149,100
|
|
|
7/29/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.17
|
5.59
|
82,530
|
|
|
7/26/2013
|
-0.40 / -2.42%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.21
|
5.59
|
27,162
|
|
|
7/25/2013
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.40
|
5.72
|
39,400
|
|
|
7/24/2013
|
-0.40 / -2.38%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.56
|
5.69
|
29,600
|
|
|
7/23/2013
|
+0.60 / +3.70%
|
16.30
|
17.00
|
16.30
|
16.80
|
16.84
|
5.83
|
91,900
|
|
|
7/22/2013
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.27
|
5.62
|
7,500
|
|
|
7/19/2013
|
+0.30 / +1.86%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.25
|
5.69
|
22,059
|
|
|
7/18/2013
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.15
|
5.59
|
38,100
|
|
|
7/17/2013
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.98
|
5.59
|
23,351
|
|
|
7/16/2013
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.01
|
5.59
|
16,500
|
|
|
7/15/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.48
|
6,100
|
|
|
7/12/2013
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.77
|
5.48
|
126,071
|
|
|
7/11/2013
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.74
|
5.48
|
9,600
|
|
|
7/10/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.72
|
5.48
|
17,597
|
|
|
7/9/2013
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.48
|
22,500
|
|
|
7/8/2013
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.79
|
5.45
|
10,900
|
|
|
7/5/2013
|
-0.20 / -1.25%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
5.48
|
13,880
|
|
|
7/4/2013
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.87
|
5.55
|
9,000
|
|
|
7/3/2013
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.81
|
5.52
|
13,406
|
|
|
7/2/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.83
|
5.52
|
13,600
|
|
|
7/1/2013
|
-0.30 / -1.85%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.89
|
5.52
|
20,700
|
|
|
6/28/2013
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.98
|
5.62
|
289,800
|
|
|