Closing price on 10/1/2010
|
|
Open |
21.50 |
High |
21.50 |
Low |
20.60 |
Volume |
103,280 |
Split-adjusted Price |
17.98 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2010
|
-0.30 / -1.43%
|
21.50
|
21.50
|
20.60
|
20.70
|
20.70
|
17.98
|
103,280
|
|
9/30/2010
|
-0.30 / -1.41%
|
20.80
|
21.70
|
20.70
|
21.00
|
21.00
|
18.24
|
158,070
|
|
9/29/2010
|
-0.60 / -2.74%
|
21.70
|
22.20
|
21.20
|
21.30
|
21.30
|
18.50
|
127,010
|
|
9/28/2010
|
+0.20 / +0.92%
|
22.60
|
22.60
|
21.80
|
21.90
|
21.90
|
19.02
|
71,060
|
|
9/27/2010
|
-0.40 / -1.81%
|
22.20
|
22.50
|
21.60
|
21.70
|
21.70
|
18.84
|
67,090
|
|
9/24/2010
|
+0.10 / +0.45%
|
22.50
|
22.50
|
21.90
|
22.10
|
22.10
|
19.19
|
133,960
|
|
9/23/2010
|
-0.60 / -2.65%
|
22.00
|
22.70
|
21.60
|
22.00
|
22.00
|
19.11
|
191,510
|
|
9/22/2010
|
-0.20 / -0.88%
|
22.80
|
23.00
|
22.30
|
22.60
|
22.60
|
19.63
|
204,720
|
|
9/21/2010
|
-0.80 / -3.39%
|
22.70
|
23.60
|
22.70
|
22.80
|
22.80
|
19.80
|
170,500
|
|
9/20/2010
|
+0.40 / +1.72%
|
24.30
|
24.30
|
23.50
|
23.60
|
23.60
|
20.49
|
234,000
|
|
9/17/2010
|
+1.10 / +4.98%
|
23.00
|
23.20
|
22.80
|
23.20
|
23.20
|
20.15
|
500,290
|
|
9/16/2010
|
+0.40 / +1.84%
|
22.20
|
22.60
|
21.10
|
22.10
|
22.10
|
19.19
|
237,410
|
|
9/15/2010
|
-0.90 / -3.98%
|
22.70
|
22.80
|
21.50
|
21.70
|
21.70
|
18.84
|
174,660
|
|
9/14/2010
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.00
|
22.60
|
22.60
|
19.63
|
216,020
|
|
9/13/2010
|
-1.10 / -4.62%
|
22.80
|
24.70
|
22.70
|
22.70
|
22.70
|
19.71
|
580,980
|
|
9/10/2010
|
-1.20 / -4.80%
|
24.50
|
25.10
|
23.80
|
23.80
|
23.80
|
20.67
|
593,410
|
|
9/9/2010
|
+0.00 / +0.00%
|
26.00
|
26.00
|
24.60
|
25.00
|
25.00
|
21.71
|
489,670
|
|
9/8/2010
|
+0.00 / +0.00%
|
25.00
|
25.50
|
24.00
|
25.00
|
25.00
|
21.71
|
491,890
|
|
9/7/2010
|
+1.10 / +4.60%
|
24.40
|
25.00
|
23.90
|
25.00
|
25.00
|
21.71
|
884,040
|
|
9/6/2010
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.90
|
20.76
|
993,570
|
|
9/1/2010
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.80
|
19.80
|
720,170
|
|
8/31/2010
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.80
|
18.93
|
175,730
|
|
8/30/2010
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.06
|
51,330
|
|
8/27/2010
|
+0.00 / +0.00%
|
19.20
|
20.20
|
19.00
|
19.90
|
19.90
|
17.28
|
208,980
|
|
8/26/2010
|
-0.90 / -4.33%
|
20.80
|
21.20
|
19.80
|
19.90
|
19.90
|
17.28
|
192,670
|
|
8/25/2010
|
-1.00 / -4.59%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.80
|
18.06
|
323,500
|
|
8/24/2010
|
-1.10 / -4.80%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
18.93
|
443,310
|
|
8/23/2010
|
-1.20 / -4.98%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.90
|
19.89
|
159,670
|
|
8/20/2010
|
+1.10 / +4.78%
|
23.40
|
24.10
|
21.90
|
24.10
|
24.10
|
20.93
|
331,890
|
|
8/19/2010
|
-0.80 / -3.36%
|
23.70
|
24.00
|
22.70
|
23.00
|
23.00
|
19.97
|
176,600
|
|
|