|
Closing price on 3/18/2011
|
|
| Open |
8.70 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
82,630 |
| Split-adjusted Price |
9.10 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2011
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.60
|
9.10
|
9.10
|
9.10
|
82,630
|
|
|
3/17/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
19,130
|
|
|
3/16/2011
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
92,790
|
|
|
3/15/2011
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
10,630
|
|
|
3/14/2011
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
8.60
|
23,370
|
|
|
3/11/2011
|
+0.40 / +4.65%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
141,360
|
|
|
3/10/2011
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
8.60
|
93,330
|
|
|
3/9/2011
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.20
|
8.20
|
31,210
|
|
|
3/8/2011
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
8.30
|
30,590
|
|
|
3/7/2011
|
+0.20 / +2.41%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
28,610
|
|
|
3/4/2011
|
+0.20 / +2.47%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
87,030
|
|
|
3/3/2011
|
-0.10 / -1.22%
|
7.90
|
8.40
|
7.90
|
8.10
|
8.10
|
8.10
|
31,820
|
|
|
3/2/2011
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
8.20
|
67,570
|
|
|
3/1/2011
|
-0.30 / -3.37%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
8.60
|
47,390
|
|
|
2/28/2011
|
-0.40 / -4.30%
|
9.30
|
9.50
|
8.90
|
8.90
|
8.90
|
8.90
|
114,740
|
|
|
2/25/2011
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
9.30
|
185,890
|
|
|
2/24/2011
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
119,260
|
|
|
2/23/2011
|
+0.40 / +4.94%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
8.50
|
125,490
|
|
|
2/22/2011
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.10
|
8.10
|
30,870
|
|
|
2/21/2011
|
-0.40 / -4.55%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
84,720
|
|
|
2/18/2011
|
-0.20 / -2.22%
|
9.20
|
9.20
|
8.70
|
8.80
|
8.80
|
8.80
|
54,050
|
|
|
2/17/2011
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
68,610
|
|
|
2/16/2011
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
9.40
|
10,060
|
|
|
2/15/2011
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
12,660
|
|
|
2/14/2011
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
9.60
|
27,520
|
|
|
2/11/2011
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.80
|
9.80
|
30,330
|
|
|
2/10/2011
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
9.90
|
23,310
|
|
|
2/9/2011
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.50
|
10.00
|
10.00
|
10.00
|
16,710
|
|
|
2/8/2011
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.90
|
9.90
|
860
|
|
|
1/28/2011
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.80
|
20,830
|
|
|