|
Closing price on 10/22/2009
|
|
| Open |
18.20 |
| High |
18.80 |
| Low |
18.20 |
| Volume |
172,960 |
| Split-adjusted Price |
10.40 |
|
|
PIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/22/2009
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
9.66
|
125,930
|
|
|
9/21/2009
|
+0.10 / +0.59%
|
17.20
|
17.50
|
17.00
|
17.10
|
17.10
|
9.72
|
140,020
|
|
|
9/18/2009
|
-0.10 / -0.58%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
9.66
|
102,460
|
|
|
9/17/2009
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.90
|
17.10
|
17.10
|
9.72
|
71,070
|
|
|
9/16/2009
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.80
|
17.30
|
17.30
|
9.83
|
172,950
|
|
|
9/15/2009
|
-0.50 / -2.86%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.00
|
9.66
|
101,800
|
|
|
9/14/2009
|
-0.10 / -0.57%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.50
|
9.94
|
78,260
|
|
|
9/11/2009
|
+0.80 / +4.76%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.60
|
10.00
|
218,650
|
|
|