|
Closing price on 8/10/2010
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.80 |
| Volume |
1,100 |
| Split-adjusted Price |
3.57 |
|
|
PTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2010
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.57
|
1,100
|
|
|
8/9/2010
|
-0.90 / -7.50%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.20
|
3.67
|
3,800
|
|
|
8/6/2010
|
-1.20 / -9.09%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.10
|
3.96
|
3,500
|
|
|
8/5/2010
|
+1.00 / +8.20%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.36
|
0
|
|
|
8/4/2010
|
-1.10 / -8.27%
|
12.00
|
13.80
|
12.00
|
12.20
|
13.20
|
4.03
|
3,700
|
|
|
8/3/2010
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.39
|
0
|
|
|
8/2/2010
|
-1.40 / -9.59%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.30
|
4.36
|
1,100
|
|
|
7/30/2010
|
+0.20 / +1.43%
|
15.20
|
15.20
|
14.20
|
14.20
|
14.70
|
4.69
|
900
|
|
|
7/29/2010
|
+1.10 / +8.53%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.63
|
3,200
|
|
|
7/28/2010
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.26
|
11,400
|
|
|
7/27/2010
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.90
|
10,000
|
|
|
7/26/2010
|
+0.90 / +9.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.57
|
100
|
|
|
7/23/2010
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.27
|
100
|
|
|
7/22/2010
|
+0.80 / +9.76%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.97
|
7,900
|
|
|
7/21/2010
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.71
|
100
|
|
|
7/20/2010
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.48
|
100
|
|
|
7/19/2010
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.28
|
0
|
|
|
7/16/2010
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.28
|
10
|
|
|
7/15/2010
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.08
|
0
|
|
|
7/14/2010
|
-0.30 / -4.76%
|
6.90
|
6.90
|
6.00
|
6.00
|
6.00
|
1.98
|
11,500
|
|
|
7/13/2010
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.08
|
1,000
|
|
|
7/12/2010
|
-0.50 / -7.94%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.92
|
13
|
|
|
7/9/2010
|
-1.00 / -13.70%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.08
|
0
|
|
|
7/8/2010
|
+0.60 / +8.96%
|
6.10
|
7.30
|
6.10
|
7.30
|
6.30
|
2.41
|
54
|
|
|
7/7/2010
|
-0.70 / -9.46%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.21
|
13
|
|
|
7/6/2010
|
-0.80 / -9.76%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.44
|
24
|
|
|
7/5/2010
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.71
|
10
|
|
|
7/2/2010
|
-0.70 / -8.86%
|
8.60
|
8.60
|
7.20
|
7.20
|
7.90
|
2.38
|
50
|
|
|
7/1/2010
|
-0.80 / -9.20%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.61
|
30
|
|
|
6/30/2010
|
-0.90 / -9.38%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.87
|
15
|
|
|