|
Closing price on 4/29/2009
|
|
| Open |
13.80 |
| High |
15.20 |
| Low |
13.80 |
| Volume |
91,040 |
| Split-adjusted Price |
8.18 |
|
|
PIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2009
|
-0.10 / -0.69%
|
13.80
|
15.20
|
13.80
|
14.40
|
14.40
|
8.18
|
91,040
|
|
|
4/28/2009
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.24
|
14,710
|
|
|
4/27/2009
|
-0.70 / -4.40%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.20
|
8.64
|
23,220
|
|
|
4/24/2009
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.20
|
15.90
|
15.90
|
9.03
|
23,580
|
|
|
4/23/2009
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.00
|
16.00
|
9.09
|
30,110
|
|
|
4/22/2009
|
+0.60 / +3.90%
|
16.10
|
16.10
|
15.40
|
16.00
|
16.00
|
9.09
|
57,020
|
|
|
4/21/2009
|
-0.80 / -4.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.75
|
13,150
|
|
|
4/20/2009
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.20
|
15,860
|
|
|
4/17/2009
|
-0.80 / -4.49%
|
18.60
|
18.60
|
17.00
|
17.00
|
17.00
|
9.66
|
97,410
|
|
|
4/16/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
10.11
|
165,320
|
|
|
4/15/2009
|
+0.70 / +4.29%
|
15.70
|
17.10
|
15.50
|
17.00
|
17.00
|
9.66
|
277,600
|
|
|
4/14/2009
|
-0.30 / -1.81%
|
17.30
|
17.30
|
15.80
|
16.30
|
16.30
|
9.26
|
102,830
|
|
|
4/13/2009
|
+0.70 / +4.40%
|
16.50
|
16.60
|
16.00
|
16.60
|
16.60
|
9.43
|
78,100
|
|
|
4/10/2009
|
+0.70 / +4.61%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.90
|
9.03
|
87,750
|
|
|
4/9/2009
|
-0.80 / -5.00%
|
15.80
|
15.90
|
15.20
|
15.20
|
15.20
|
8.64
|
49,960
|
|
|
4/8/2009
|
-1.40 / -8.05%
|
15.50
|
16.40
|
15.50
|
16.00
|
16.00
|
9.09
|
75,920
|
|
|
4/7/2009
|
+0.30 / +1.75%
|
17.00
|
17.50
|
16.30
|
17.40
|
17.40
|
9.03
|
165,280
|
|
|
4/3/2009
|
+0.80 / +4.91%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
8.88
|
262,160
|
|
|
4/2/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
15.60
|
16.30
|
16.30
|
8.46
|
165,860
|
|
|
4/1/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.10
|
70,870
|
|
|
3/31/2009
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.90
|
7.74
|
118,600
|
|
|
3/30/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
7.53
|
186,690
|
|
|
3/27/2009
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
7.22
|
116,810
|
|
|
3/26/2009
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.30
|
6.91
|
63,230
|
|
|
3/25/2009
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
6.59
|
16,080
|
|
|
3/24/2009
|
+0.40 / +3.31%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
6.49
|
31,760
|
|
|
3/23/2009
|
+0.20 / +1.68%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.10
|
6.28
|
27,760
|
|
|
3/20/2009
|
+0.40 / +3.48%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.90
|
6.18
|
40,240
|
|
|
3/19/2009
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.50
|
5.97
|
22,110
|
|
|
3/18/2009
|
+0.40 / +3.45%
|
12.10
|
12.10
|
11.80
|
12.00
|
12.00
|
6.23
|
19,200
|
|
|