Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	36.39	35.91	35.91	35.91	7,805	-0.49(-1.35%)
Dec 30, 2009	35.70	36.41	35.63	36.41	3,702	+0.49(+1.37%)
Dec 29, 2009	35.60	35.91	35.60	35.91	1,103	+0.05(+0.14%)
Dec 28, 2009	35.50	35.86	35.50	35.86	1,313	+0.57(+1.60%)
Dec 24, 2009	35.54	35.83	34.72	35.30	1,842	-0.24(-0.67%)
Dec 23, 2009	36.30	36.30	35.15	35.54	3,616	-0.47(-1.30%)
Dec 22, 2009	36.31	36.47	35.97	36.00	4,630	-0.36(-0.99%)
Dec 21, 2009	36.41	36.45	36.24	36.36	3,255	+1.11(+3.14%)
Dec 18, 2009	35.75	36.61	35.26	35.26	17,965	-0.29(-0.81%)
Dec 17, 2009	35.57	36.52	35.54	35.54	4,547	+0.11(+0.30%)
Dec 16, 2009	35.59	36.27	34.74	35.44	21,846	+0.31(+0.89%)
Dec 15, 2009	36.08	36.08	34.88	35.13	14,954	-1.12(-3.08%)
Dec 14, 2009	36.01	36.24	35.78	36.24	6,926	+0.20(+0.55%)
Dec 11, 2009	35.83	36.20	35.44	36.04	12,080	+0.75(+2.14%)
Dec 10, 2009	35.52	35.52	35.00	35.29	1,746	-0.20(-0.58%)
Dec 09, 2009	34.23	35.76	34.23	35.50	11,994	+0.86(+2.49%)
Dec 08, 2009	34.44	35.00	34.44	34.63	5,478	-0.13(-0.38%)
Dec 07, 2009	34.13	34.78	34.13	34.77	2,492	+0.44(+1.29%)
Dec 04, 2009	33.82	34.59	33.80	34.32	4,450	+0.79(+2.35%)
Dec 03, 2009	33.75	33.75	33.41	33.54	1,428	-0.20(-0.61%)
Dec 02, 2009	32.73	33.74	32.73	33.74	5,274	+0.02(+0.05%)
Dec 01, 2009	33.53	33.83	33.21	33.72	10,726	+0.56(+1.68%)
Nov 30, 2009	32.27	33.67	31.85	33.17	8,095	+1.02(+3.16%)
Nov 27, 2009	33.42	33.42	32.15	32.15	1,797	-1.55(-4.60%)
Nov 25, 2009	33.62	33.78	33.62	33.70	1,112	-0.09(-0.27%)
Nov 24, 2009	33.21	33.99	33.21	33.79	8,154	+0.51(+1.53%)
Nov 23, 2009	33.56	33.62	32.80	33.28	3,119	-0.07(-0.20%)
Nov 20, 2009	32.56	33.59	32.35	33.35	3,297	+0.67(+2.06%)
Nov 19, 2009	32.20	33.56	32.20	32.67	4,817	+0.19(+0.58%)
Nov 18, 2009	32.40	32.63	32.32	32.49	1,219	+0.06(+0.18%)
Nov 17, 2009	32.39	32.46	32.39	32.43	2,169	+0.08(+0.25%)
Nov 16, 2009	32.43	32.44	32.14	32.35	10,466	+0.25(+0.77%)
Nov 13, 2009	31.98	32.10	31.98	32.10	1,131	+0.04(+0.13%)
Nov 12, 2009	31.98	32.31	31.98	32.06	3,924	+0.12(+0.39%)
Nov 11, 2009	32.31	32.47	31.73	31.94	9,205	+0.00(+0.00%)
Nov 10, 2009	32.24	32.30	31.94	31.94	4,125	-0.45(-1.39%)
Nov 09, 2009	32.24	32.39	32.17	32.39	6,519	+0.25(+0.77%)
Nov 06, 2009	32.34	32.74	31.24	32.14	6,646	-0.44(-1.36%)
Nov 05, 2009	32.11	32.80	32.06	32.58	6,412	+0.65(+2.03%)
Nov 04, 2009	32.34	32.76	31.82	31.94	7,721	-0.23(-0.71%)
Nov 03, 2009	31.90	32.51	31.17	32.17	7,107	+0.14(+0.44%)
Nov 02, 2009	31.90	32.64	31.48	32.03	17,876	+0.46(+1.45%)
Oct 30, 2009	32.15	32.36	30.76	31.57	12,763	-0.89(-2.75%)
Oct 29, 2009	31.76	32.50	31.41	32.46	14,081	+1.10(+3.50%)
Oct 28, 2009	32.32	32.32	31.36	31.36	3,574	-0.91(-2.82%)
Oct 27, 2009	32.25	32.71	31.49	32.27	6,939	+0.21(+0.67%)
Oct 26, 2009	32.28	32.80	31.29	32.06	2,951	-0.28(-0.86%)
Oct 23, 2009	32.01	32.44	31.81	32.34	4,047	-0.02(-0.08%)
Oct 22, 2009	31.64	32.36	31.22	32.36	5,789	+0.58(+1.83%)
Oct 21, 2009	32.06	32.06	31.50	31.78	7,032	-0.59(-1.82%)
Oct 20, 2009	31.72	32.37	31.59	32.37	4,814	+0.41(+1.28%)
Oct 19, 2009	32.16	32.16	31.61	31.96	3,712	+0.49(+1.56%)
Oct 16, 2009	31.32	32.31	31.31	31.47	11,481	+0.33(+1.05%)
Oct 15, 2009	30.81	32.34	30.81	31.14	3,100	-0.73(-2.29%)
Oct 14, 2009	31.74	31.95	31.25	31.87	3,014	+0.36(+1.15%)
Oct 13, 2009	30.75	31.51	30.75	31.51	14,944	+0.48(+1.53%)
Oct 12, 2009	31.13	31.24	30.63	31.03	7,467	-0.02(-0.08%)
Oct 09, 2009	31.57	31.57	30.52	31.06	26,617	-0.61(-1.94%)
Oct 08, 2009	31.64	32.08	31.52	31.67	5,428	+0.15(+0.47%)
Oct 07, 2009	30.99	31.65	30.83	31.53	18,323	-0.22(-0.70%)
Oct 06, 2009	31.98	32.43	31.48	31.75	27,120	+0.21(+0.68%)
Oct 05, 2009	31.54	31.80	30.52	31.54	34,626	+0.00(+0.00%)
Oct 02, 2009	31.76	32.26	30.31	31.54	15,214	-0.35(-1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Preformed Line Prd (NQ: PLPC )

Historical Prices

Free News Feed