|
Closing price on 9/9/2010
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
15.20 |
| Volume |
300,840 |
| Split-adjusted Price |
15.70 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2010
|
+0.70 / +4.67%
|
15.50
|
15.70
|
15.20
|
15.70
|
15.70
|
15.70
|
300,840
|
|
|
9/8/2010
|
-0.20 / -1.32%
|
14.60
|
15.30
|
14.60
|
15.00
|
15.00
|
15.00
|
309,560
|
|
|
9/7/2010
|
+0.70 / +4.83%
|
15.20
|
15.20
|
14.50
|
15.20
|
15.20
|
15.20
|
403,340
|
|
|
9/6/2010
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
18,510
|
|
|
9/1/2010
|
+0.60 / +4.51%
|
13.70
|
13.90
|
13.20
|
13.90
|
13.90
|
13.90
|
259,330
|
|
|
8/31/2010
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.50
|
13.30
|
13.30
|
13.30
|
239,960
|
|
|
8/30/2010
|
+0.60 / +4.96%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
12.70
|
70,150
|
|
|
8/27/2010
|
-0.50 / -3.97%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.10
|
12.10
|
95,760
|
|
|
8/26/2010
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.10
|
12.60
|
12.60
|
12.60
|
121,460
|
|
|
8/25/2010
|
-0.60 / -4.55%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
12.60
|
81,360
|
|
|
8/24/2010
|
-0.60 / -4.35%
|
13.40
|
13.60
|
13.20
|
13.20
|
13.20
|
13.20
|
87,730
|
|
|
8/23/2010
|
-0.60 / -4.17%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
13.80
|
59,130
|
|
|
8/20/2010
|
-0.10 / -0.69%
|
14.70
|
14.70
|
13.90
|
14.40
|
14.40
|
14.40
|
62,740
|
|
|
8/19/2010
|
-0.50 / -3.33%
|
15.00
|
15.10
|
14.40
|
14.50
|
14.50
|
14.50
|
83,610
|
|
|
8/18/2010
|
-0.70 / -4.46%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
15.00
|
149,290
|
|
|
8/17/2010
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.10
|
15.70
|
15.70
|
15.70
|
101,470
|
|
|
8/16/2010
|
+0.70 / +4.67%
|
15.40
|
15.70
|
15.00
|
15.70
|
15.70
|
15.70
|
165,100
|
|
|
8/13/2010
|
-0.20 / -1.32%
|
14.60
|
15.20
|
14.50
|
15.00
|
15.00
|
15.00
|
180,600
|
|
|
8/12/2010
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
15.20
|
82,810
|
|
|
8/11/2010
|
-0.10 / -0.62%
|
16.60
|
16.60
|
15.50
|
16.00
|
16.00
|
16.00
|
106,660
|
|
|
8/10/2010
|
-0.80 / -4.73%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
16.10
|
245,690
|
|
|
8/9/2010
|
-0.80 / -4.52%
|
17.50
|
17.60
|
16.90
|
16.90
|
16.90
|
16.90
|
213,390
|
|
|
8/6/2010
|
-0.50 / -2.75%
|
18.20
|
18.20
|
17.70
|
17.70
|
17.70
|
17.70
|
107,970
|
|
|
8/5/2010
|
-0.20 / -1.09%
|
18.60
|
19.00
|
18.20
|
18.20
|
18.20
|
18.20
|
77,610
|
|
|
8/4/2010
|
-0.20 / -1.08%
|
18.30
|
18.50
|
18.00
|
18.40
|
18.40
|
18.40
|
109,110
|
|
|
8/3/2010
|
0.00 / 0.00%
|
18.60
|
19.10
|
18.50
|
18.60
|
18.60
|
18.60
|
95,040
|
|
|
8/2/2010
|
-0.40 / -2.11%
|
19.00
|
19.30
|
18.60
|
18.60
|
18.60
|
18.60
|
152,540
|
|
|
7/30/2010
|
0.00 / 0.00%
|
18.90
|
19.50
|
18.60
|
19.00
|
19.00
|
19.00
|
114,900
|
|
|
7/29/2010
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.60
|
19.00
|
19.00
|
19.00
|
120,010
|
|
|
7/28/2010
|
-0.90 / -4.50%
|
19.40
|
19.90
|
19.10
|
19.10
|
19.10
|
19.10
|
146,770
|
|
|