|
|
Closing price on 11/3/2009
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.60 |
| Volume |
106,710 |
| Split-adjusted Price |
8.86 |
|
|
PIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2009
|
-0.80 / -4.88%
|
15.90
|
16.10
|
15.60
|
15.60
|
15.60
|
8.86
|
106,710
|
|
|
11/2/2009
|
-0.80 / -4.65%
|
16.60
|
17.00
|
16.40
|
16.40
|
16.40
|
9.32
|
99,190
|
|
|
10/30/2009
|
+0.30 / +1.78%
|
16.90
|
17.60
|
16.90
|
17.20
|
17.20
|
9.77
|
121,690
|
|
|
10/29/2009
|
-0.60 / -3.43%
|
17.20
|
17.50
|
16.70
|
16.90
|
16.90
|
9.60
|
129,530
|
|
|
10/28/2009
|
+0.80 / +4.79%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
9.94
|
135,690
|
|
|
10/27/2009
|
-0.70 / -4.02%
|
16.90
|
17.30
|
16.70
|
16.70
|
16.70
|
9.49
|
116,500
|
|
|
10/26/2009
|
-0.90 / -4.92%
|
18.60
|
18.80
|
17.40
|
17.40
|
17.40
|
9.89
|
187,690
|
|
|
10/23/2009
|
0.00 / 0.00%
|
18.40
|
19.20
|
18.30
|
18.30
|
18.30
|
10.40
|
390,700
|
|
|
10/22/2009
|
-0.50 / -2.66%
|
18.20
|
18.80
|
18.20
|
18.30
|
18.30
|
10.40
|
172,960
|
|
|
10/21/2009
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.70
|
18.80
|
18.80
|
10.68
|
176,700
|
|
|
10/20/2009
|
+0.10 / +0.53%
|
19.40
|
19.40
|
18.80
|
19.00
|
19.00
|
10.80
|
257,830
|
|
|
10/19/2009
|
-0.60 / -3.08%
|
19.00
|
19.30
|
18.80
|
18.90
|
18.90
|
10.74
|
309,150
|
|
|
10/16/2009
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.50
|
11.08
|
1,024,450
|
|
|
10/15/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
10.57
|
143,990
|
|
|
10/14/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
10.11
|
155,130
|
|
|
10/13/2009
|
+0.20 / +1.19%
|
16.90
|
17.10
|
16.60
|
17.00
|
17.00
|
9.66
|
265,730
|
|
|
10/12/2009
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
9.55
|
151,260
|
|
|
10/9/2009
|
+0.30 / +1.81%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.90
|
9.60
|
128,800
|
|
|
10/8/2009
|
+0.00 / +0.00%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
9.43
|
80,870
|
|
|
10/7/2009
|
+0.70 / +4.40%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
9.43
|
97,570
|
|
|
10/6/2009
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
9.03
|
29,900
|
|
|
10/5/2009
|
-0.20 / -1.26%
|
15.80
|
16.20
|
15.50
|
15.70
|
15.70
|
8.92
|
50,440
|
|
|
10/2/2009
|
-0.60 / -3.64%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
9.03
|
91,070
|
|
|
10/1/2009
|
+0.00 / +0.00%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.50
|
9.38
|
59,760
|
|
|
9/30/2009
|
-0.10 / -0.60%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
9.38
|
183,600
|
|
|
9/29/2009
|
-0.20 / -1.19%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.60
|
9.43
|
132,950
|
|
|
9/28/2009
|
-0.30 / -1.75%
|
17.00
|
17.20
|
16.50
|
16.80
|
16.80
|
9.55
|
133,140
|
|
|
9/25/2009
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.80
|
17.10
|
17.10
|
9.72
|
66,450
|
|
|
9/24/2009
|
+0.70 / +4.24%
|
16.50
|
17.30
|
16.50
|
17.20
|
17.20
|
9.77
|
119,920
|
|
|
9/23/2009
|
-0.50 / -2.94%
|
17.10
|
17.40
|
16.50
|
16.50
|
16.50
|
9.38
|
202,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|