Closing price on 5/31/2011
|
|
Open |
6.70 |
High |
6.70 |
Low |
6.50 |
Volume |
65,510 |
Split-adjusted Price |
5.64 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2011
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
5.64
|
65,510
|
|
5/30/2011
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
5.91
|
18,670
|
|
5/27/2011
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.60
|
7.10
|
7.10
|
6.17
|
64,020
|
|
5/26/2011
|
+0.30 / +4.62%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.80
|
5.91
|
196,880
|
|
5/25/2011
|
-0.30 / -4.41%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.64
|
45,840
|
|
5/24/2011
|
-0.30 / -4.23%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
5.91
|
19,940
|
|
5/23/2011
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
6.17
|
88,920
|
|
5/20/2011
|
-0.20 / -2.63%
|
7.60
|
7.80
|
7.30
|
7.40
|
7.40
|
6.43
|
79,960
|
|
5/19/2011
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
6.60
|
80,740
|
|
5/18/2011
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
6.86
|
25,180
|
|
5/17/2011
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.03
|
49,360
|
|
5/16/2011
|
-0.10 / -1.20%
|
8.40
|
8.60
|
8.20
|
8.20
|
8.20
|
7.12
|
202,660
|
|
5/13/2011
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
7.21
|
38,250
|
|
5/12/2011
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
7.38
|
24,650
|
|
5/11/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
7.47
|
8,420
|
|
5/10/2011
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
7.47
|
12,330
|
|
5/9/2011
|
+0.20 / +2.35%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
7.56
|
150,590
|
|
5/6/2011
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
7.38
|
27,780
|
|
5/5/2011
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
7.21
|
29,830
|
|
5/4/2011
|
+0.00 / +0.00%
|
8.70
|
8.70
|
8.10
|
8.40
|
8.40
|
7.29
|
7,890
|
|
4/29/2011
|
-0.10 / -1.18%
|
8.50
|
8.90
|
8.30
|
8.40
|
8.40
|
7.29
|
174,800
|
|
4/28/2011
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
7.38
|
16,540
|
|
4/27/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
7.47
|
685,110
|
|
4/26/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.20
|
8.60
|
8.60
|
7.47
|
68,910
|
|
4/25/2011
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.00
|
8.60
|
8.60
|
7.47
|
140,080
|
|
4/22/2011
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
7.12
|
49,960
|
|
4/21/2011
|
+0.00 / +0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
7.29
|
36,560
|
|
4/20/2011
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
7.29
|
63,040
|
|
4/19/2011
|
-0.20 / -2.25%
|
9.10
|
9.10
|
8.50
|
8.70
|
8.70
|
7.56
|
104,240
|
|
4/18/2011
|
-0.40 / -4.30%
|
9.40
|
9.60
|
8.90
|
8.90
|
8.90
|
7.73
|
153,180
|
|
|