|
|
Closing price on 11/3/2010
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
13.00 |
| Volume |
145,590 |
| Split-adjusted Price |
10.75 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2010
|
-0.20 / -1.52%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.00
|
10.75
|
145,590
|
|
|
11/2/2010
|
-0.10 / -0.75%
|
13.00
|
13.30
|
12.90
|
13.20
|
13.20
|
10.91
|
310,550
|
|
|
11/1/2010
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
10.99
|
140,560
|
|
|
10/29/2010
|
+0.20 / +1.52%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.40
|
11.08
|
233,880
|
|
|
10/28/2010
|
-0.50 / -3.65%
|
13.30
|
13.70
|
13.20
|
13.20
|
13.20
|
10.91
|
294,180
|
|
|
10/27/2010
|
+0.40 / +3.01%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.70
|
11.32
|
874,660
|
|
|
10/26/2010
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.99
|
48,770
|
|
|
10/25/2010
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.50
|
52,500
|
|
|
10/22/2010
|
-0.20 / -1.63%
|
12.30
|
12.60
|
11.90
|
12.10
|
12.10
|
10.00
|
337,850
|
|
|
10/21/2010
|
-0.30 / -2.38%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
10.17
|
227,740
|
|
|
10/20/2010
|
-0.60 / -4.55%
|
12.90
|
13.00
|
12.60
|
12.60
|
12.60
|
10.41
|
359,760
|
|
|
10/19/2010
|
-0.40 / -2.94%
|
13.50
|
13.80
|
13.00
|
13.20
|
13.20
|
10.91
|
285,220
|
|
|
10/18/2010
|
-0.20 / -1.45%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
11.24
|
152,750
|
|
|
10/15/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
11.41
|
143,280
|
|
|
10/14/2010
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.80
|
13.80
|
13.80
|
11.41
|
156,320
|
|
|
10/13/2010
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.80
|
11.41
|
182,630
|
|
|
10/12/2010
|
-0.50 / -3.50%
|
14.10
|
14.30
|
13.70
|
13.80
|
13.80
|
11.41
|
217,150
|
|
|
10/11/2010
|
-0.50 / -3.38%
|
14.50
|
14.80
|
14.30
|
14.30
|
14.30
|
11.82
|
173,030
|
|
|
10/8/2010
|
-0.30 / -1.99%
|
14.80
|
15.30
|
14.70
|
14.80
|
14.80
|
12.23
|
194,510
|
|
|
10/7/2010
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
12.48
|
536,770
|
|
|
10/6/2010
|
+0.10 / +0.64%
|
15.50
|
16.00
|
15.20
|
15.80
|
15.80
|
13.06
|
579,300
|
|
|
10/5/2010
|
-0.20 / -1.26%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.70
|
12.98
|
607,200
|
|
|
10/4/2010
|
-0.80 / -4.79%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.90
|
13.14
|
632,910
|
|
|
10/1/2010
|
-0.80 / -4.57%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.70
|
13.80
|
647,910
|
|
|
9/30/2010
|
-0.10 / -0.57%
|
17.50
|
17.90
|
17.20
|
17.50
|
17.50
|
14.46
|
293,220
|
|
|
9/29/2010
|
-0.80 / -4.35%
|
18.40
|
18.40
|
17.60
|
17.60
|
17.60
|
14.55
|
272,750
|
|
|
9/28/2010
|
+0.50 / +2.79%
|
18.00
|
18.70
|
18.00
|
18.40
|
18.40
|
15.21
|
1,222,650
|
|
|
9/27/2010
|
-0.20 / -1.10%
|
17.20
|
18.10
|
17.20
|
17.90
|
17.90
|
14.80
|
1,810,210
|
|
|
9/24/2010
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
14.96
|
54,320
|
|
|
9/23/2010
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.70
|
65,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|