|
Closing price on 8/26/2010
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.10 |
| Volume |
6,100 |
| Split-adjusted Price |
3.24 |
|
|
PTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2010
|
-0.20 / -2.15%
|
10.20
|
10.20
|
9.10
|
9.10
|
9.10
|
3.24
|
6,100
|
|
|
8/25/2010
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.31
|
1,300
|
|
|
8/24/2010
|
-0.80 / -7.41%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.30
|
3.56
|
2,000
|
|
|
8/23/2010
|
-1.00 / -8.47%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.85
|
2,900
|
|
|
8/20/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.20
|
0
|
|
|
8/19/2010
|
+0.90 / +8.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.20
|
100
|
|
|
8/18/2010
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.88
|
0
|
|
|
8/17/2010
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.88
|
1,000
|
|
|
8/16/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.92
|
0
|
|
|
8/13/2010
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.92
|
5,800
|
|
|
8/12/2010
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.88
|
0
|
|
|
8/11/2010
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.88
|
1,000
|
|
|
8/10/2010
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.85
|
1,100
|
|
|
8/9/2010
|
-0.90 / -7.50%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.20
|
3.95
|
3,800
|
|
|
8/6/2010
|
-1.20 / -9.09%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.10
|
4.27
|
3,500
|
|
|
8/5/2010
|
+1.00 / +8.20%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.70
|
0
|
|
|
8/4/2010
|
-1.10 / -8.27%
|
12.00
|
13.80
|
12.00
|
12.20
|
13.20
|
4.34
|
3,700
|
|
|
8/3/2010
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.74
|
0
|
|
|
8/2/2010
|
-1.40 / -9.59%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.30
|
4.70
|
1,100
|
|
|
7/30/2010
|
+0.20 / +1.43%
|
15.20
|
15.20
|
14.20
|
14.20
|
14.70
|
5.06
|
900
|
|
|
7/29/2010
|
+1.10 / +8.53%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.98
|
3,200
|
|
|
7/28/2010
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.59
|
11,400
|
|
|
7/27/2010
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.20
|
10,000
|
|
|
7/26/2010
|
+0.90 / +9.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.85
|
100
|
|
|
7/23/2010
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.52
|
100
|
|
|
7/22/2010
|
+0.80 / +9.76%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.20
|
7,900
|
|
|
7/21/2010
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.92
|
100
|
|
|
7/20/2010
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.67
|
100
|
|
|
7/19/2010
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.46
|
0
|
|
|
7/16/2010
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.46
|
10
|
|
|