|
Closing price on 2/7/2020
|
|
| Open |
14.85 |
| High |
15.40 |
| Low |
14.85 |
| Volume |
455,830 |
| Split-adjusted Price |
6.92 |
|
|
PC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
+0.30 / +2.02%
|
14.85
|
15.40
|
14.85
|
15.15
|
15.16
|
6.92
|
455,830
|
|
|
2/6/2020
|
+0.45 / +3.13%
|
14.50
|
15.05
|
14.50
|
14.85
|
14.85
|
6.78
|
1,036,030
|
|
|
2/5/2020
|
-0.40 / -2.70%
|
14.80
|
15.50
|
14.40
|
14.40
|
14.73
|
6.58
|
615,330
|
|
|
2/4/2020
|
-0.85 / -5.43%
|
15.65
|
16.00
|
14.70
|
14.80
|
15.27
|
6.76
|
518,670
|
|
|
2/3/2020
|
-1.15 / -6.85%
|
16.70
|
16.70
|
15.65
|
15.65
|
15.75
|
7.15
|
604,010
|
|
|
1/31/2020
|
-1.00 / -5.62%
|
17.95
|
17.95
|
16.80
|
16.80
|
17.28
|
7.67
|
207,960
|
|
|
1/30/2020
|
-0.55 / -3.00%
|
18.25
|
18.25
|
17.60
|
17.80
|
17.85
|
8.13
|
86,440
|
|
|
1/22/2020
|
+0.05 / +0.27%
|
18.70
|
18.70
|
18.25
|
18.35
|
18.36
|
8.38
|
145,670
|
|
|
1/21/2020
|
+0.45 / +2.52%
|
17.90
|
18.55
|
17.80
|
18.30
|
18.31
|
8.36
|
305,210
|
|
|
1/20/2020
|
+0.25 / +1.42%
|
17.60
|
17.85
|
17.50
|
17.85
|
17.72
|
8.15
|
187,720
|
|
|
1/17/2020
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.20
|
17.60
|
17.39
|
8.04
|
94,810
|
|
|
1/16/2020
|
+0.05 / +0.29%
|
17.50
|
17.70
|
17.35
|
17.50
|
17.43
|
7.99
|
118,800
|
|
|
1/15/2020
|
-0.45 / -2.51%
|
17.90
|
17.90
|
17.45
|
17.45
|
17.66
|
7.97
|
215,660
|
|
|
1/14/2020
|
+0.05 / +0.28%
|
18.00
|
18.30
|
17.65
|
17.90
|
17.87
|
8.17
|
77,660
|
|
|
1/13/2020
|
+0.15 / +0.85%
|
17.80
|
17.85
|
17.70
|
17.85
|
17.77
|
8.15
|
115,370
|
|
|
1/10/2020
|
+0.50 / +2.91%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.51
|
8.08
|
285,210
|
|
|
1/9/2020
|
+0.20 / +1.18%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.14
|
7.85
|
108,180
|
|
|
1/8/2020
|
-0.40 / -2.30%
|
17.30
|
17.30
|
16.85
|
17.00
|
17.03
|
7.76
|
201,300
|
|
|
1/7/2020
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.29
|
7.94
|
76,170
|
|
|
1/6/2020
|
-0.30 / -1.70%
|
17.55
|
17.60
|
17.30
|
17.30
|
17.40
|
7.90
|
109,560
|
|
|
1/3/2020
|
-0.25 / -1.40%
|
17.85
|
17.85
|
17.50
|
17.60
|
17.61
|
8.04
|
141,110
|
|
|
1/2/2020
|
+0.35 / +2.00%
|
17.50
|
17.85
|
17.40
|
17.85
|
17.63
|
8.15
|
114,650
|
|
|
12/31/2019
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.45
|
17.50
|
17.61
|
7.99
|
53,880
|
|
|
12/30/2019
|
+0.10 / +0.57%
|
17.60
|
17.85
|
17.60
|
17.70
|
17.70
|
8.08
|
153,080
|
|
|
12/27/2019
|
+0.20 / +1.15%
|
17.50
|
17.70
|
17.45
|
17.60
|
17.59
|
8.04
|
65,380
|
|
|
12/26/2019
|
-0.15 / -0.85%
|
17.35
|
17.50
|
17.30
|
17.40
|
17.38
|
7.94
|
63,870
|
|
|
12/25/2019
|
+0.10 / +0.57%
|
17.45
|
17.80
|
17.40
|
17.55
|
17.55
|
8.01
|
51,670
|
|
|
12/24/2019
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.40
|
17.45
|
17.46
|
7.97
|
290,550
|
|
|
12/23/2019
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.61
|
7.99
|
85,870
|
|
|
12/20/2019
|
+0.40 / +2.29%
|
17.50
|
17.95
|
17.50
|
17.90
|
17.84
|
8.17
|
67,000
|
|
|