Closing price on 2/21/2011
|
|
Open |
12.60 |
High |
12.60 |
Low |
12.50 |
Volume |
55,560 |
Split-adjusted Price |
10.86 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2011
|
-0.60 / -4.58%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
10.86
|
55,560
|
|
2/18/2011
|
-0.40 / -2.96%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.10
|
11.38
|
110,260
|
|
2/17/2011
|
-0.10 / -0.74%
|
13.40
|
13.90
|
13.40
|
13.50
|
13.50
|
11.72
|
43,860
|
|
2/16/2011
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.60
|
11.81
|
54,590
|
|
2/15/2011
|
+0.10 / +0.72%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.90
|
12.07
|
67,920
|
|
2/14/2011
|
-0.40 / -2.82%
|
13.70
|
14.10
|
13.70
|
13.80
|
13.80
|
11.98
|
113,450
|
|
2/11/2011
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.20
|
12.33
|
19,210
|
|
2/10/2011
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
12.42
|
47,750
|
|
2/9/2011
|
-0.20 / -1.39%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.20
|
12.33
|
35,090
|
|
2/8/2011
|
+0.30 / +2.13%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.40
|
12.51
|
36,860
|
|
1/28/2011
|
-0.10 / -0.70%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
12.24
|
32,090
|
|
1/27/2011
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
12.33
|
39,350
|
|
1/26/2011
|
+0.20 / +1.44%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
12.24
|
26,970
|
|
1/25/2011
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.50
|
13.90
|
13.90
|
12.07
|
172,100
|
|
1/24/2011
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
12.16
|
54,380
|
|
1/21/2011
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.30
|
12.42
|
73,140
|
|
1/20/2011
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
12.51
|
20,380
|
|
1/19/2011
|
-0.10 / -0.69%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.40
|
12.51
|
66,720
|
|
1/18/2011
|
-0.30 / -2.03%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.50
|
12.59
|
119,160
|
|
1/17/2011
|
+0.60 / +4.23%
|
14.50
|
14.90
|
14.40
|
14.80
|
14.80
|
12.85
|
307,360
|
|
1/14/2011
|
+0.30 / +2.16%
|
14.40
|
14.40
|
13.90
|
14.20
|
14.20
|
12.33
|
41,390
|
|
1/13/2011
|
+0.20 / +1.46%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.90
|
12.07
|
113,150
|
|
1/12/2011
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
11.90
|
193,980
|
|
1/11/2011
|
-0.60 / -4.14%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
12.07
|
79,160
|
|
1/10/2011
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
12.59
|
55,860
|
|
1/7/2011
|
-0.30 / -2.01%
|
15.00
|
15.50
|
14.60
|
14.60
|
14.60
|
12.68
|
60,780
|
|
1/6/2011
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.90
|
12.94
|
102,800
|
|
1/5/2011
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
13.11
|
45,300
|
|
1/4/2011
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
13.46
|
73,950
|
|
12/31/2010
|
+0.70 / +4.64%
|
15.60
|
15.80
|
14.80
|
15.80
|
15.80
|
13.72
|
192,040
|
|
|