|
Closing price on 9/4/2009
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.80 |
| Volume |
170,810 |
| Split-adjusted Price |
10.11 |
|
|
PIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2009
|
+0.00 / +0.00%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.80
|
10.11
|
170,810
|
|
|
9/3/2009
|
-0.20 / -1.11%
|
17.60
|
18.00
|
17.60
|
17.80
|
17.80
|
10.11
|
95,660
|
|
|
9/1/2009
|
-0.60 / -3.23%
|
17.80
|
18.40
|
17.70
|
18.00
|
18.00
|
10.23
|
560,250
|
|
|
8/31/2009
|
-0.20 / -1.06%
|
19.00
|
19.30
|
18.60
|
18.60
|
18.60
|
10.57
|
348,600
|
|
|
8/28/2009
|
-0.30 / -1.57%
|
19.50
|
19.50
|
18.20
|
18.80
|
18.80
|
10.68
|
387,640
|
|
|
8/27/2009
|
+0.80 / +4.37%
|
19.20
|
19.20
|
18.80
|
19.10
|
19.10
|
10.85
|
398,380
|
|
|
8/26/2009
|
+0.80 / +4.57%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
10.40
|
364,700
|
|
|
8/25/2009
|
-0.40 / -2.23%
|
17.10
|
17.90
|
17.10
|
17.50
|
17.50
|
9.94
|
475,730
|
|
|
8/24/2009
|
-0.90 / -4.79%
|
18.50
|
18.80
|
17.90
|
17.90
|
17.90
|
10.17
|
243,120
|
|
|
8/21/2009
|
+0.10 / +0.53%
|
19.40
|
19.50
|
18.70
|
18.80
|
18.80
|
10.68
|
608,950
|
|
|
8/20/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
17.10
|
18.70
|
18.70
|
10.63
|
697,190
|
|
|
8/19/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.17
|
277,160
|
|
|
8/18/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.72
|
251,280
|
|
|
8/17/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.26
|
131,680
|
|
|
8/14/2009
|
+0.70 / +4.70%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.60
|
8.86
|
414,950
|
|
|
8/13/2009
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.00
|
14.90
|
14.90
|
8.47
|
215,130
|
|
|
8/12/2009
|
-0.30 / -2.07%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.20
|
8.07
|
57,360
|
|
|
8/11/2009
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
8.24
|
60,000
|
|
|
8/10/2009
|
+0.60 / +4.35%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.40
|
8.18
|
106,360
|
|
|
8/7/2009
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
7.84
|
56,930
|
|
|
8/6/2009
|
+0.60 / +4.58%
|
13.10
|
13.70
|
13.00
|
13.70
|
13.70
|
7.78
|
180,020
|
|
|
8/5/2009
|
+0.00 / +0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.10
|
7.44
|
66,110
|
|
|
8/4/2009
|
+0.10 / +0.77%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.10
|
7.44
|
61,920
|
|
|
8/3/2009
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
7.39
|
49,600
|
|
|
7/31/2009
|
+0.10 / +0.76%
|
13.10
|
13.40
|
13.00
|
13.20
|
13.20
|
7.50
|
65,800
|
|
|
7/30/2009
|
-0.30 / -2.24%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.10
|
7.44
|
53,160
|
|
|
7/29/2009
|
+0.00 / +0.00%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.40
|
7.61
|
21,510
|
|
|
7/28/2009
|
-0.50 / -3.60%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.40
|
7.61
|
43,110
|
|
|
7/27/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.90
|
7.90
|
74,580
|
|
|
7/24/2009
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
7.90
|
77,370
|
|
|