|
Closing price on 11/2/2010
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
53,550 |
| Split-adjusted Price |
13.55 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2010
|
-0.50 / -3.11%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.60
|
13.55
|
53,550
|
|
|
11/1/2010
|
-0.60 / -3.59%
|
16.70
|
16.80
|
16.00
|
16.10
|
16.10
|
13.98
|
47,920
|
|
|
10/29/2010
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.70
|
14.50
|
97,080
|
|
|
10/28/2010
|
-0.40 / -2.35%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.60
|
14.42
|
84,880
|
|
|
10/27/2010
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.60
|
17.00
|
17.00
|
14.76
|
159,210
|
|
|
10/26/2010
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
14.94
|
235,200
|
|
|
10/25/2010
|
+0.70 / +4.46%
|
15.40
|
16.40
|
15.40
|
16.40
|
16.40
|
14.24
|
180,810
|
|
|
10/22/2010
|
-0.70 / -4.27%
|
16.90
|
16.90
|
15.70
|
15.70
|
15.70
|
13.63
|
123,480
|
|
|
10/21/2010
|
-0.20 / -1.20%
|
16.20
|
16.80
|
16.20
|
16.40
|
16.40
|
14.24
|
133,790
|
|
|
10/20/2010
|
-0.80 / -4.60%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
14.42
|
226,270
|
|
|
10/19/2010
|
-0.70 / -3.87%
|
18.70
|
18.70
|
17.30
|
17.40
|
17.40
|
15.11
|
134,730
|
|
|
10/18/2010
|
-0.30 / -1.63%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.10
|
15.72
|
41,560
|
|
|
10/15/2010
|
-0.30 / -1.60%
|
18.90
|
18.90
|
18.30
|
18.40
|
18.40
|
15.98
|
90,600
|
|
|
10/14/2010
|
-0.20 / -1.06%
|
19.20
|
19.20
|
18.70
|
18.70
|
18.70
|
16.24
|
125,450
|
|
|
10/13/2010
|
+0.30 / +1.61%
|
18.60
|
19.10
|
18.20
|
18.90
|
18.90
|
16.41
|
130,930
|
|
|
10/12/2010
|
-0.80 / -4.12%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.60
|
16.15
|
259,370
|
|
|
10/11/2010
|
-0.30 / -1.52%
|
20.00
|
20.00
|
19.30
|
19.40
|
19.40
|
16.85
|
62,520
|
|
|
10/8/2010
|
-0.30 / -1.50%
|
19.90
|
20.50
|
19.50
|
19.70
|
19.70
|
17.11
|
164,710
|
|
|
10/7/2010
|
-0.80 / -3.85%
|
20.80
|
20.90
|
20.00
|
20.00
|
20.00
|
17.37
|
123,800
|
|
|
10/6/2010
|
+0.30 / +1.46%
|
20.60
|
21.30
|
20.10
|
20.80
|
20.80
|
18.06
|
228,760
|
|
|
10/5/2010
|
+0.80 / +4.06%
|
19.10
|
20.50
|
18.90
|
20.50
|
20.50
|
17.80
|
250,200
|
|
|
10/4/2010
|
-1.00 / -4.83%
|
20.30
|
20.30
|
19.70
|
19.70
|
19.70
|
17.11
|
367,690
|
|
|
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
|
|
|