|
|
Closing price on 5/28/2012
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
790,900 |
| Split-adjusted Price |
6.10 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
790,900
|
|
|
5/25/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
347,910
|
|
|
5/24/2012
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
5.70
|
326,520
|
|
|
5/23/2012
|
-0.30 / -4.76%
|
6.10
|
6.40
|
6.00
|
6.00
|
6.00
|
6.00
|
172,370
|
|
|
5/22/2012
|
+0.30 / +5.00%
|
6.20
|
6.30
|
5.90
|
6.30
|
6.30
|
6.30
|
475,350
|
|
|
5/21/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
293,080
|
|
|
5/18/2012
|
-0.30 / -4.92%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
5.80
|
648,630
|
|
|
5/17/2012
|
-0.10 / -1.61%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.10
|
6.10
|
564,640
|
|
|
5/16/2012
|
-0.30 / -4.62%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
1,071,740
|
|
|
5/15/2012
|
-0.30 / -4.41%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
652,860
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|