Closing price on 5/15/2018
|
|
Open |
32.50 |
High |
33.10 |
Low |
32.50 |
Volume |
28,410 |
Split-adjusted Price |
10.92 |
|
|
PC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2018
|
+0.10 / +0.30%
|
32.50
|
33.10
|
32.50
|
33.00
|
32.95
|
10.92
|
28,410
|
|
5/14/2018
|
+0.10 / +0.30%
|
32.60
|
33.10
|
32.50
|
32.90
|
32.80
|
10.89
|
24,330
|
|
5/11/2018
|
-0.20 / -0.61%
|
33.90
|
33.90
|
32.80
|
32.80
|
33.06
|
10.85
|
11,010
|
|
5/10/2018
|
+1.30 / +4.10%
|
31.80
|
33.70
|
31.80
|
33.00
|
33.07
|
10.92
|
96,690
|
|
5/9/2018
|
-0.70 / -2.16%
|
32.40
|
32.40
|
31.70
|
31.70
|
31.76
|
10.49
|
5,730
|
|
5/8/2018
|
-0.10 / -0.31%
|
32.50
|
32.60
|
32.30
|
32.40
|
32.45
|
10.72
|
19,170
|
|
5/7/2018
|
+0.30 / +0.93%
|
33.20
|
33.20
|
32.00
|
32.50
|
32.66
|
10.75
|
14,450
|
|
5/4/2018
|
-0.10 / -0.31%
|
32.00
|
32.50
|
31.00
|
32.20
|
31.44
|
10.65
|
64,250
|
|
5/3/2018
|
-0.70 / -2.12%
|
33.00
|
33.00
|
30.70
|
32.30
|
31.69
|
10.69
|
149,970
|
|
5/2/2018
|
+0.70 / +2.17%
|
33.00
|
33.50
|
32.30
|
33.00
|
32.98
|
10.92
|
275,320
|
|
4/27/2018
|
-0.10 / -0.31%
|
32.20
|
32.40
|
31.50
|
32.30
|
31.77
|
10.69
|
31,920
|
|
4/26/2018
|
-0.50 / -1.52%
|
31.70
|
32.75
|
31.40
|
32.40
|
31.64
|
10.72
|
44,810
|
|
4/24/2018
|
-0.40 / -1.20%
|
33.30
|
33.30
|
31.60
|
32.90
|
32.41
|
10.89
|
53,280
|
|
4/23/2018
|
-0.10 / -0.30%
|
34.20
|
34.20
|
33.30
|
33.30
|
33.60
|
11.02
|
298,380
|
|
4/20/2018
|
+0.40 / +1.21%
|
32.30
|
33.50
|
32.30
|
33.40
|
33.06
|
11.05
|
73,140
|
|
4/19/2018
|
-0.80 / -2.37%
|
34.40
|
34.40
|
32.75
|
33.00
|
33.21
|
10.92
|
144,990
|
|
4/18/2018
|
+1.30 / +4.00%
|
32.50
|
34.75
|
32.50
|
33.80
|
33.88
|
11.18
|
875,780
|
|
4/17/2018
|
+1.10 / +3.50%
|
30.90
|
32.60
|
30.90
|
32.50
|
32.07
|
10.75
|
722,550
|
|
4/16/2018
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.30
|
31.40
|
31.41
|
10.39
|
437,150
|
|
4/13/2018
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.10
|
31.40
|
31.17
|
10.39
|
14,020
|
|
4/12/2018
|
-0.30 / -0.95%
|
31.70
|
31.70
|
31.00
|
31.40
|
31.26
|
10.39
|
58,440
|
|
4/11/2018
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.65
|
31.70
|
31.85
|
10.49
|
296,460
|
|
4/10/2018
|
-0.05 / -0.16%
|
31.90
|
32.00
|
31.90
|
31.90
|
31.95
|
10.55
|
96,320
|
|
4/9/2018
|
-0.05 / -0.16%
|
32.00
|
32.10
|
31.90
|
31.95
|
31.97
|
10.57
|
114,750
|
|
4/6/2018
|
0.00 / 0.00%
|
33.20
|
33.20
|
31.80
|
32.00
|
32.07
|
10.59
|
156,990
|
|
4/5/2018
|
0.00 / 0.00%
|
31.70
|
32.30
|
31.60
|
32.00
|
31.84
|
10.59
|
17,460
|
|
4/4/2018
|
+0.50 / +1.59%
|
32.00
|
33.00
|
31.60
|
32.00
|
31.97
|
10.59
|
54,900
|
|
4/3/2018
|
-0.50 / -1.56%
|
32.35
|
32.35
|
31.00
|
31.50
|
31.41
|
10.42
|
158,250
|
|
4/2/2018
|
-0.90 / -2.74%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.16
|
10.59
|
176,790
|
|
3/30/2018
|
+0.30 / +0.92%
|
32.55
|
33.00
|
32.45
|
32.90
|
32.51
|
10.89
|
29,220
|
|
|