|
Closing price on 11/30/2015
|
|
| Open |
13.10 |
| High |
14.50 |
| Low |
13.10 |
| Volume |
4,400 |
| Split-adjusted Price |
5.27 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2015
|
-0.40 / -2.76%
|
13.10
|
14.50
|
13.10
|
14.10
|
14.50
|
5.27
|
4,400
|
|
|
11/27/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.42
|
0
|
|
|
11/26/2015
|
+0.80 / +5.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.42
|
100
|
|
|
11/25/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.12
|
0
|
|
|
11/24/2015
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.12
|
3,900
|
|
|
11/23/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.16
|
0
|
|
|
11/20/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.16
|
0
|
|
|
11/19/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.16
|
0
|
|
|
11/18/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.16
|
0
|
|
|
11/17/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.16
|
0
|
|
|
11/16/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.16
|
0
|
|
|
11/13/2015
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.16
|
14,000
|
|
|
11/12/2015
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.24
|
7,000
|
|
|
11/11/2015
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.42
|
700
|
|
|
11/10/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.35
|
0
|
|
|
11/9/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.35
|
0
|
|
|
11/6/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.35
|
0
|
|
|
11/5/2015
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.35
|
7,000
|
|
|
11/4/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.42
|
5,000
|
|
|
11/3/2015
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.42
|
18,000
|
|
|
11/2/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.46
|
7,000
|
|
|
10/30/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.46
|
10,000
|
|
|
10/29/2015
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.82
|
5.46
|
2,200
|
|
|
10/28/2015
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.61
|
300
|
|
|
10/27/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.46
|
0
|
|
|
10/26/2015
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.46
|
2,700
|
|
|
10/23/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.50
|
0
|
|
|
10/22/2015
|
-0.50 / -3.29%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.50
|
700
|
|
|
10/21/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.69
|
0
|
|
|
10/20/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.69
|
0
|
|
|