Closing price on 12/8/2010
|
|
Open |
17.00 |
High |
17.00 |
Low |
16.40 |
Volume |
239,660 |
Split-adjusted Price |
14.24 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2010
|
-0.80 / -4.65%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
14.24
|
239,660
|
|
12/7/2010
|
-0.90 / -4.97%
|
17.50
|
18.20
|
17.20
|
17.20
|
17.20
|
14.94
|
290,910
|
|
12/6/2010
|
+0.70 / +4.02%
|
18.20
|
18.20
|
17.40
|
18.10
|
18.10
|
15.72
|
623,230
|
|
12/3/2010
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.11
|
13,560
|
|
12/2/2010
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.30
|
16.60
|
16.60
|
14.42
|
476,280
|
|
12/1/2010
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.30
|
15.90
|
15.90
|
13.81
|
312,150
|
|
11/30/2010
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.20
|
57,950
|
|
11/29/2010
|
+0.20 / +1.40%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
12.59
|
46,340
|
|
11/26/2010
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.30
|
14.30
|
12.42
|
69,330
|
|
11/25/2010
|
+0.50 / +3.62%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.30
|
12.42
|
181,320
|
|
11/24/2010
|
-0.10 / -0.72%
|
13.50
|
14.30
|
13.50
|
13.80
|
13.80
|
11.98
|
193,080
|
|
11/23/2010
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.50
|
13.90
|
13.90
|
12.07
|
58,530
|
|
11/22/2010
|
-0.40 / -2.82%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.80
|
11.98
|
74,150
|
|
11/19/2010
|
+0.00 / +0.00%
|
14.80
|
14.80
|
14.00
|
14.20
|
14.20
|
12.33
|
52,710
|
|
11/18/2010
|
+0.60 / +4.41%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
12.33
|
96,710
|
|
11/17/2010
|
+0.50 / +3.82%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.60
|
11.81
|
131,230
|
|
11/16/2010
|
-0.50 / -3.68%
|
13.40
|
13.60
|
13.00
|
13.10
|
13.10
|
11.38
|
119,600
|
|
11/15/2010
|
-0.70 / -4.90%
|
14.80
|
14.80
|
13.60
|
13.60
|
13.60
|
11.81
|
122,370
|
|
11/12/2010
|
-0.60 / -4.03%
|
14.60
|
14.90
|
14.20
|
14.30
|
14.30
|
12.42
|
133,450
|
|
11/11/2010
|
-0.40 / -2.61%
|
15.30
|
15.40
|
14.90
|
14.90
|
14.90
|
12.94
|
82,180
|
|
11/10/2010
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.10
|
15.30
|
15.30
|
13.29
|
56,900
|
|
11/9/2010
|
-0.50 / -3.14%
|
16.00
|
16.00
|
15.20
|
15.40
|
15.40
|
13.37
|
167,230
|
|
11/8/2010
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.70
|
15.90
|
15.90
|
13.81
|
68,300
|
|
11/5/2010
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.90
|
13.81
|
112,200
|
|
11/4/2010
|
-0.10 / -0.65%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.20
|
13.20
|
48,300
|
|
11/3/2010
|
-0.30 / -1.92%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.30
|
13.29
|
45,050
|
|
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
|
|
|