|
Closing price on 5/31/2013
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
75,090 |
| Split-adjusted Price |
3.21 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2013
|
+0.00 / +0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.21
|
75,090
|
|
|
5/30/2013
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.21
|
29,210
|
|
|
5/29/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.30
|
104,130
|
|
|
5/28/2013
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.13
|
104,810
|
|
|
5/27/2013
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.95
|
153,490
|
|
|
5/24/2013
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
2.78
|
44,090
|
|
|
5/23/2013
|
+0.00 / +0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.87
|
29,130
|
|
|
5/22/2013
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.87
|
33,420
|
|
|
5/21/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.95
|
82,260
|
|
|
5/20/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.87
|
9,630
|
|
|
5/17/2013
|
-0.10 / -3.03%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
2.78
|
23,640
|
|
|
5/16/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
2.87
|
18,760
|
|
|
5/15/2013
|
+0.00 / +0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.78
|
19,520
|
|
|
5/14/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.78
|
40,360
|
|
|
5/13/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.87
|
8,960
|
|
|
5/10/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.78
|
30,240
|
|
|
5/9/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.87
|
26,730
|
|
|
5/8/2013
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.78
|
4,230
|
|
|
5/7/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
2.95
|
41,230
|
|
|
5/6/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.04
|
44,580
|
|
|
5/3/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.87
|
25,370
|
|
|
5/2/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.78
|
28,280
|
|
|
4/26/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.69
|
2,590
|
|
|
4/25/2013
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.61
|
37,380
|
|
|
4/24/2013
|
-0.10 / -3.12%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
2.69
|
27,390
|
|
|
4/23/2013
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.78
|
124,220
|
|
|
4/22/2013
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.87
|
122,830
|
|
|
4/18/2013
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.04
|
57,990
|
|
|
4/17/2013
|
+0.00 / +0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.21
|
11,210
|
|
|
4/16/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.21
|
5,380
|
|
|