Closing price on 8/2/2017
|
|
Open |
34.90 |
High |
35.10 |
Low |
34.70 |
Volume |
82,480 |
Split-adjusted Price |
11.58 |
|
|
PC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2017
|
+0.30 / +0.86%
|
34.90
|
35.10
|
34.70
|
35.00
|
34.98
|
11.58
|
82,480
|
|
8/1/2017
|
-0.30 / -0.86%
|
35.00
|
35.00
|
34.50
|
34.70
|
34.85
|
11.48
|
79,190
|
|
7/31/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.80
|
35.00
|
34.98
|
11.58
|
82,140
|
|
7/28/2017
|
0.00 / 0.00%
|
35.20
|
35.20
|
34.55
|
35.00
|
35.01
|
11.58
|
82,130
|
|
7/27/2017
|
+1.40 / +4.17%
|
33.80
|
35.95
|
33.60
|
35.00
|
34.65
|
11.58
|
68,190
|
|
7/26/2017
|
+0.20 / +0.60%
|
33.80
|
33.80
|
33.25
|
33.60
|
33.36
|
11.12
|
45,660
|
|
7/25/2017
|
+0.05 / +0.15%
|
34.00
|
34.00
|
33.30
|
33.40
|
33.41
|
11.05
|
24,630
|
|
7/24/2017
|
-0.05 / -0.15%
|
33.80
|
33.80
|
33.20
|
33.35
|
33.26
|
11.03
|
14,100
|
|
7/21/2017
|
+0.20 / +0.60%
|
33.00
|
33.80
|
33.00
|
33.40
|
33.23
|
11.05
|
9,900
|
|
7/20/2017
|
-0.10 / -0.30%
|
33.30
|
33.50
|
32.80
|
33.20
|
33.09
|
10.99
|
84,160
|
|
7/19/2017
|
-0.50 / -1.48%
|
33.20
|
34.30
|
33.20
|
33.30
|
33.34
|
11.02
|
30,890
|
|
7/18/2017
|
+0.50 / +1.50%
|
33.50
|
34.90
|
33.00
|
33.80
|
33.32
|
11.18
|
22,060
|
|
7/17/2017
|
-1.60 / -4.58%
|
34.90
|
34.90
|
33.20
|
33.30
|
33.71
|
11.02
|
81,850
|
|
7/14/2017
|
-0.30 / -0.85%
|
35.40
|
35.40
|
34.60
|
34.90
|
34.86
|
11.55
|
12,880
|
|
7/13/2017
|
+0.20 / +0.57%
|
35.50
|
35.50
|
34.50
|
35.20
|
35.12
|
11.65
|
25,400
|
|
7/12/2017
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.70
|
35.00
|
35.01
|
11.58
|
13,140
|
|
7/11/2017
|
-0.60 / -1.69%
|
35.10
|
35.60
|
34.50
|
35.00
|
34.95
|
11.58
|
43,580
|
|
7/10/2017
|
0.00 / 0.00%
|
35.60
|
36.00
|
35.00
|
35.60
|
35.32
|
11.78
|
21,940
|
|
7/7/2017
|
-0.30 / -0.84%
|
36.00
|
36.00
|
35.60
|
35.60
|
35.66
|
11.78
|
19,520
|
|
7/6/2017
|
+1.00 / +2.87%
|
35.00
|
36.20
|
35.00
|
35.90
|
35.59
|
11.88
|
54,910
|
|
7/5/2017
|
-0.10 / -0.29%
|
34.30
|
35.20
|
34.30
|
34.90
|
34.79
|
11.55
|
10,060
|
|
7/4/2017
|
-1.00 / -2.78%
|
36.30
|
36.30
|
35.00
|
35.00
|
35.29
|
11.58
|
24,170
|
|
7/3/2017
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.25
|
11.91
|
2,090
|
|
6/30/2017
|
+0.70 / +1.98%
|
35.30
|
36.70
|
35.00
|
36.00
|
35.98
|
11.91
|
253,200
|
|
6/29/2017
|
-0.70 / -1.94%
|
36.10
|
36.10
|
35.00
|
35.30
|
35.54
|
11.68
|
168,680
|
|
6/28/2017
|
-0.70 / -1.91%
|
36.70
|
36.70
|
35.80
|
36.00
|
36.05
|
11.91
|
338,880
|
|
6/27/2017
|
+0.70 / +1.94%
|
36.00
|
36.70
|
36.00
|
36.70
|
36.54
|
12.14
|
179,710
|
|
6/26/2017
|
+1.40 / +4.05%
|
34.60
|
36.20
|
34.60
|
36.00
|
35.71
|
11.91
|
350,050
|
|
6/23/2017
|
+0.05 / +0.14%
|
34.50
|
34.60
|
34.00
|
34.60
|
34.47
|
11.45
|
191,640
|
|
6/22/2017
|
+0.35 / +1.02%
|
34.20
|
34.55
|
34.20
|
34.55
|
34.43
|
11.43
|
106,630
|
|
|