|
Closing price on 9/7/2015
|
|
| Open |
14.10 |
| High |
14.70 |
| Low |
14.10 |
| Volume |
700 |
| Split-adjusted Price |
5.50 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2015
|
+0.40 / +2.80%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.31
|
5.50
|
700
|
|
|
9/4/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.35
|
0
|
|
|
9/3/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.35
|
0
|
|
|
9/1/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.35
|
0
|
|
|
8/31/2015
|
-0.20 / -1.38%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.21
|
5.35
|
7,900
|
|
|
8/28/2015
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.42
|
1,000
|
|
|
8/27/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.31
|
0
|
|
|
8/26/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.31
|
0
|
|
|
8/25/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.31
|
0
|
|
|
8/24/2015
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.31
|
1,000
|
|
|
8/21/2015
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.31
|
5.39
|
2,100
|
|
|
8/20/2015
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.34
|
5.39
|
5,700
|
|
|
8/19/2015
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.36
|
5.42
|
1,700
|
|
|
8/18/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.42
|
500
|
|
|
8/17/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.67
|
5.42
|
1,300
|
|
|
8/14/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.42
|
0
|
|
|
8/13/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.42
|
0
|
|
|
8/12/2015
|
+0.20 / +1.40%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.32
|
5.42
|
15,600
|
|
|
8/11/2015
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.35
|
1,900
|
|
|
8/10/2015
|
-0.70 / -4.70%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.80
|
5.31
|
22,600
|
|
|
8/7/2015
|
-0.60 / -3.87%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.57
|
500
|
|
|
8/6/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.80
|
0
|
|
|
8/5/2015
|
+0.30 / +1.97%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.02
|
5.80
|
17,200
|
|
|
8/4/2015
|
-0.40 / -2.56%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.05
|
5.69
|
18,600
|
|
|
8/3/2015
|
0.00 / 0.00%
|
14.90
|
15.70
|
14.90
|
15.60
|
15.42
|
5.84
|
26,600
|
|
|
7/31/2015
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.70
|
5.84
|
11,200
|
|
|
7/30/2015
|
+0.20 / +1.29%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.68
|
5.87
|
16,000
|
|
|
7/29/2015
|
-0.50 / -3.13%
|
16.00
|
16.20
|
15.50
|
15.50
|
16.03
|
5.80
|
29,300
|
|
|
7/28/2015
|
-0.50 / -3.03%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.50
|
5.98
|
33,400
|
|
|
7/27/2015
|
-0.50 / -2.94%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.96
|
6.17
|
15,000
|
|
|