|
Closing price on 9/10/2015
|
|
| Open |
31.70 |
| High |
32.20 |
| Low |
31.70 |
| Volume |
19,650 |
| Split-adjusted Price |
16.64 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2015
|
-0.10 / -0.31%
|
31.70
|
32.20
|
31.70
|
32.10
|
32.12
|
16.64
|
19,650
|
|
|
9/9/2015
|
+0.60 / +1.90%
|
31.00
|
32.40
|
31.00
|
32.20
|
32.03
|
16.69
|
114,195
|
|
|
9/8/2015
|
-0.10 / -0.32%
|
31.50
|
31.70
|
31.40
|
31.60
|
31.54
|
16.38
|
169,654
|
|
|
9/7/2015
|
0.00 / 0.00%
|
31.40
|
31.70
|
31.30
|
31.70
|
31.40
|
16.43
|
25,374
|
|
|
9/4/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.70
|
31.70
|
31.80
|
16.43
|
26,624
|
|
|
9/3/2015
|
-0.30 / -0.94%
|
31.10
|
32.20
|
31.10
|
31.70
|
31.98
|
16.43
|
105,545
|
|
|
9/1/2015
|
-0.40 / -1.23%
|
32.40
|
32.40
|
31.80
|
32.00
|
31.99
|
16.59
|
114,300
|
|
|
8/31/2015
|
-0.50 / -1.52%
|
32.90
|
32.90
|
32.10
|
32.40
|
32.47
|
16.80
|
76,400
|
|
|
8/28/2015
|
-0.10 / -0.30%
|
32.90
|
33.10
|
32.50
|
32.90
|
32.84
|
17.06
|
79,000
|
|
|
8/27/2015
|
0.00 / 0.00%
|
32.50
|
33.10
|
32.50
|
33.00
|
32.88
|
17.11
|
36,022
|
|
|
8/26/2015
|
+1.30 / +4.10%
|
31.80
|
33.20
|
31.80
|
33.00
|
32.69
|
17.11
|
112,708
|
|
|
8/25/2015
|
+0.10 / +0.32%
|
31.00
|
32.30
|
30.90
|
31.70
|
31.54
|
16.43
|
214,805
|
|
|
8/24/2015
|
-1.70 / -5.11%
|
33.10
|
33.10
|
30.60
|
31.60
|
31.99
|
16.38
|
136,169
|
|
|
8/21/2015
|
+0.20 / +0.60%
|
33.10
|
33.40
|
32.50
|
33.30
|
32.94
|
17.26
|
103,029
|
|
|
8/20/2015
|
+0.30 / +0.91%
|
32.80
|
34.00
|
32.80
|
33.10
|
33.38
|
17.16
|
111,902
|
|
|
8/19/2015
|
-0.40 / -1.20%
|
33.20
|
33.20
|
32.60
|
32.80
|
32.84
|
17.00
|
85,908
|
|
|
8/18/2015
|
+0.70 / +2.15%
|
32.90
|
33.20
|
32.50
|
33.20
|
32.68
|
17.21
|
86,544
|
|
|
8/17/2015
|
-0.60 / -1.81%
|
33.10
|
33.20
|
32.50
|
32.50
|
32.89
|
16.85
|
122,000
|
|
|
8/14/2015
|
-0.30 / -0.90%
|
33.00
|
33.20
|
32.80
|
33.10
|
32.97
|
17.16
|
76,950
|
|
|
8/13/2015
|
0.00 / 0.00%
|
33.00
|
33.40
|
32.30
|
33.40
|
32.82
|
17.31
|
156,800
|
|
|
8/12/2015
|
-0.50 / -1.47%
|
33.70
|
33.90
|
32.80
|
33.40
|
33.25
|
17.31
|
227,266
|
|
|
8/11/2015
|
-0.30 / -0.88%
|
34.50
|
34.50
|
33.90
|
33.90
|
34.20
|
17.57
|
114,025
|
|
|
8/10/2015
|
+0.50 / +1.48%
|
33.50
|
34.30
|
33.50
|
34.20
|
34.01
|
17.73
|
103,433
|
|
|
8/7/2015
|
+0.10 / +0.30%
|
33.30
|
34.30
|
33.30
|
33.70
|
33.94
|
17.47
|
76,200
|
|
|
8/6/2015
|
-0.40 / -1.18%
|
34.00
|
34.20
|
33.30
|
33.60
|
33.65
|
17.42
|
83,239
|
|
|
8/5/2015
|
+0.40 / +1.19%
|
33.60
|
34.50
|
33.60
|
34.00
|
34.00
|
17.63
|
132,900
|
|
|
8/4/2015
|
+1.20 / +3.70%
|
32.40
|
33.60
|
32.20
|
33.60
|
32.95
|
17.42
|
260,420
|
|
|
8/3/2015
|
-0.40 / -1.22%
|
32.20
|
32.80
|
32.20
|
32.40
|
32.50
|
16.80
|
170,054
|
|
|
7/31/2015
|
+0.10 / +0.31%
|
32.40
|
33.40
|
32.20
|
32.80
|
32.83
|
17.00
|
229,932
|
|
|
7/30/2015
|
0.00 / 0.00%
|
32.20
|
32.70
|
31.90
|
32.70
|
32.18
|
16.95
|
211,499
|
|
|