|
|
Closing price on 5/28/2020
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
1,074,470 |
| Split-adjusted Price |
9.03 |
|
|
PC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.17
|
9.03
|
1,074,470
|
|
|
5/27/2020
|
-0.35 / -1.99%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.55
|
9.03
|
577,340
|
|
|
5/26/2020
|
+0.65 / +3.85%
|
17.50
|
17.70
|
17.30
|
17.55
|
17.49
|
9.22
|
1,129,300
|
|
|
5/25/2020
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.77
|
8.87
|
394,950
|
|
|
5/22/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.75
|
16.80
|
16.81
|
8.82
|
720,070
|
|
|
5/21/2020
|
-0.30 / -1.75%
|
17.10
|
17.20
|
16.60
|
16.80
|
16.89
|
8.82
|
560,100
|
|
|
5/20/2020
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.11
|
8.98
|
260,460
|
|
|
5/19/2020
|
-0.40 / -2.29%
|
17.50
|
17.60
|
17.00
|
17.10
|
17.33
|
8.98
|
608,140
|
|
|
5/18/2020
|
+0.40 / +2.34%
|
17.30
|
17.60
|
16.90
|
17.50
|
17.30
|
9.19
|
601,740
|
|
|
5/15/2020
|
+0.20 / +1.18%
|
16.90
|
17.40
|
16.70
|
17.10
|
16.97
|
8.98
|
803,410
|
|
|
5/14/2020
|
-0.10 / -0.59%
|
16.70
|
17.10
|
16.70
|
16.90
|
16.93
|
8.87
|
379,940
|
|
|
5/13/2020
|
+0.40 / +2.41%
|
16.70
|
17.35
|
16.30
|
17.00
|
16.98
|
8.93
|
2,418,970
|
|
|
5/12/2020
|
-0.10 / -0.60%
|
16.40
|
16.70
|
16.20
|
16.60
|
16.47
|
8.72
|
1,099,560
|
|
|
5/11/2020
|
-0.30 / -1.76%
|
16.60
|
17.10
|
16.15
|
16.70
|
16.64
|
8.77
|
27,210,612
|
|
|
5/8/2020
|
+0.85 / +5.26%
|
16.00
|
17.00
|
15.85
|
17.00
|
16.47
|
8.93
|
1,169,570
|
|
|
5/7/2020
|
+1.05 / +6.95%
|
16.15
|
16.15
|
15.50
|
16.15
|
15.98
|
8.48
|
1,612,260
|
|
|
5/6/2020
|
+0.95 / +6.71%
|
14.20
|
15.10
|
14.20
|
15.10
|
14.93
|
7.93
|
964,100
|
|
|
5/5/2020
|
-0.05 / -0.35%
|
14.20
|
14.40
|
14.10
|
14.15
|
14.18
|
7.43
|
168,390
|
|
|
5/4/2020
|
+0.10 / +0.71%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.17
|
7.46
|
412,500
|
|
|
4/29/2020
|
-0.20 / -1.40%
|
14.25
|
14.40
|
14.00
|
14.10
|
14.12
|
7.40
|
181,480
|
|
|
4/28/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.24
|
7.51
|
160,830
|
|
|
4/27/2020
|
+0.30 / +2.14%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.21
|
7.51
|
604,940
|
|
|
4/24/2020
|
+0.15 / +1.08%
|
14.10
|
14.10
|
13.85
|
14.00
|
13.97
|
7.35
|
492,990
|
|
|
4/23/2020
|
-0.15 / -1.07%
|
14.30
|
14.40
|
13.70
|
13.85
|
13.98
|
7.27
|
246,000
|
|
|
4/22/2020
|
-0.10 / -0.71%
|
13.70
|
14.10
|
13.70
|
14.00
|
13.94
|
7.35
|
565,370
|
|
|
4/21/2020
|
-0.25 / -1.74%
|
14.20
|
14.35
|
13.60
|
14.10
|
13.94
|
7.40
|
1,330,760
|
|
|
4/20/2020
|
+0.40 / +2.87%
|
14.85
|
14.85
|
14.05
|
14.35
|
14.44
|
7.54
|
901,540
|
|
|
4/17/2020
|
+0.45 / +3.33%
|
13.70
|
14.20
|
13.70
|
13.95
|
13.92
|
7.33
|
612,310
|
|
|
4/16/2020
|
-0.05 / -0.37%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.51
|
7.09
|
245,690
|
|
|
4/15/2020
|
+0.55 / +4.23%
|
13.20
|
13.60
|
13.05
|
13.55
|
13.37
|
7.12
|
725,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|