|
|
Closing price on 5/14/2012
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
482,100 |
| Split-adjusted Price |
6.80 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2012
|
-0.30 / -4.23%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
482,100
|
|
|
5/11/2012
|
-0.30 / -4.05%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
7.10
|
678,740
|
|
|
5/10/2012
|
+0.20 / +2.78%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.40
|
7.40
|
2,051,510
|
|
|
5/9/2012
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
7.20
|
3,197,760
|
|
|
5/8/2012
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
194,290
|
|
|
5/7/2012
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
462,210
|
|
|
5/4/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
1,506,040
|
|
|
5/3/2012
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
492,600
|
|
|
5/2/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
634,950
|
|
|
4/27/2012
|
+0.10 / +1.67%
|
6.00
|
6.30
|
5.80
|
6.10
|
6.10
|
6.10
|
646,440
|
|
|
4/26/2012
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
627,860
|
|
|
4/25/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
605,110
|
|
|
4/24/2012
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.70
|
6.00
|
6.00
|
6.00
|
586,830
|
|
|
4/23/2012
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
346,650
|
|
|
4/20/2012
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.70
|
5.90
|
5.90
|
5.90
|
482,550
|
|
|
4/19/2012
|
-0.30 / -4.76%
|
6.10
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
950,160
|
|
|
4/18/2012
|
-0.30 / -4.55%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
1,870,130
|
|
|
4/17/2012
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
1,723,480
|
|
|
4/16/2012
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.80
|
6.30
|
6.30
|
6.30
|
840,420
|
|
|
4/13/2012
|
-0.30 / -4.76%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
6.00
|
1,325,740
|
|
|
4/12/2012
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
1,338,110
|
|
|
4/11/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
978,080
|
|
|
4/10/2012
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
1,301,630
|
|
|
4/9/2012
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
5.70
|
585,310
|
|
|
4/6/2012
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.50
|
5.50
|
1,157,770
|
|
|
4/5/2012
|
+0.20 / +3.92%
|
5.00
|
5.30
|
4.90
|
5.30
|
5.30
|
5.30
|
379,380
|
|
|
4/4/2012
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.10
|
5.10
|
289,370
|
|
|
4/3/2012
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.00
|
5.20
|
5.20
|
5.20
|
376,450
|
|
|
3/30/2012
|
-0.20 / -3.70%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.20
|
5.20
|
762,740
|
|
|
3/29/2012
|
-0.20 / -3.57%
|
5.60
|
5.70
|
5.40
|
5.40
|
5.40
|
5.40
|
699,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|