|
|
Closing price on 12/2/2010
|
|
| Open |
12.50 |
| High |
13.10 |
| Low |
12.00 |
| Volume |
1,089,350 |
| Split-adjusted Price |
10.83 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.00
|
13.10
|
13.10
|
10.83
|
1,089,350
|
|
|
12/1/2010
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.00
|
12.50
|
12.50
|
10.33
|
538,320
|
|
|
11/30/2010
|
+0.50 / +4.17%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
10.33
|
347,980
|
|
|
11/29/2010
|
+0.30 / +2.56%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
9.92
|
248,620
|
|
|
11/26/2010
|
+0.10 / +0.86%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.70
|
9.67
|
287,550
|
|
|
11/25/2010
|
+0.50 / +4.50%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
9.59
|
427,330
|
|
|
11/24/2010
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.10
|
9.17
|
139,500
|
|
|
11/23/2010
|
+0.30 / +2.78%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
9.17
|
232,540
|
|
|
11/22/2010
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
8.93
|
165,640
|
|
|
11/19/2010
|
+0.10 / +0.93%
|
11.00
|
11.20
|
10.60
|
10.80
|
10.80
|
8.93
|
315,590
|
|
|
11/18/2010
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
8.84
|
372,610
|
|
|
11/17/2010
|
-0.30 / -2.86%
|
10.70
|
10.80
|
10.20
|
10.20
|
10.20
|
8.43
|
237,400
|
|
|
11/16/2010
|
-0.50 / -4.55%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
8.68
|
277,840
|
|
|
11/15/2010
|
-0.50 / -4.35%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.00
|
9.09
|
277,270
|
|
|
11/12/2010
|
-0.60 / -4.96%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.50
|
9.51
|
360,030
|
|
|
11/11/2010
|
-0.60 / -4.72%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
10.00
|
287,260
|
|
|
11/10/2010
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
10.50
|
66,700
|
|
|
11/9/2010
|
-0.30 / -2.27%
|
12.90
|
13.10
|
12.90
|
12.90
|
12.90
|
10.66
|
347,680
|
|
|
11/8/2010
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.20
|
10.91
|
238,730
|
|
|
11/5/2010
|
+0.30 / +2.29%
|
13.30
|
13.40
|
13.10
|
13.40
|
13.40
|
11.08
|
229,790
|
|
|
11/4/2010
|
+0.10 / +0.77%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.10
|
10.83
|
217,230
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|