|
Closing price on 2/28/2011
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
114,740 |
| Split-adjusted Price |
8.90 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2011
|
-0.40 / -4.30%
|
9.30
|
9.50
|
8.90
|
8.90
|
8.90
|
8.90
|
114,740
|
|
|
2/25/2011
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
9.30
|
185,890
|
|
|
2/24/2011
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
119,260
|
|
|
2/23/2011
|
+0.40 / +4.94%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
8.50
|
125,490
|
|
|
2/22/2011
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.10
|
8.10
|
30,870
|
|
|
2/21/2011
|
-0.40 / -4.55%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
84,720
|
|
|
2/18/2011
|
-0.20 / -2.22%
|
9.20
|
9.20
|
8.70
|
8.80
|
8.80
|
8.80
|
54,050
|
|
|
2/17/2011
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
68,610
|
|
|
2/16/2011
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
9.40
|
10,060
|
|
|
2/15/2011
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
12,660
|
|
|
2/14/2011
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
9.60
|
27,520
|
|
|
2/11/2011
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.80
|
9.80
|
30,330
|
|
|
2/10/2011
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
9.90
|
23,310
|
|
|
2/9/2011
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.50
|
10.00
|
10.00
|
10.00
|
16,710
|
|
|
2/8/2011
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.90
|
9.90
|
860
|
|
|
1/28/2011
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.80
|
20,830
|
|
|
1/27/2011
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.90
|
9.90
|
20,870
|
|
|
1/26/2011
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
40,900
|
|
|
1/25/2011
|
-0.10 / -1.05%
|
9.40
|
9.80
|
9.40
|
9.40
|
9.40
|
9.40
|
13,040
|
|
|
1/24/2011
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
9.50
|
15,370
|
|
|
1/21/2011
|
-0.30 / -3.00%
|
9.80
|
10.00
|
9.50
|
9.70
|
9.70
|
9.70
|
34,110
|
|
|
1/20/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
39,100
|
|
|
1/19/2011
|
+0.20 / +2.04%
|
10.00
|
10.10
|
9.60
|
10.00
|
10.00
|
10.00
|
39,980
|
|
|
1/18/2011
|
-0.30 / -2.97%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
9.80
|
17,680
|
|
|
1/17/2011
|
+0.10 / +1.00%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.10
|
10.10
|
56,760
|
|
|
1/14/2011
|
+0.10 / +1.01%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
10.00
|
29,680
|
|
|
1/13/2011
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
9.90
|
27,330
|
|
|
1/12/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
35,090
|
|
|
1/11/2011
|
-0.20 / -2.06%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.50
|
9.50
|
56,070
|
|
|
1/10/2011
|
-0.20 / -2.02%
|
9.60
|
10.10
|
9.60
|
9.70
|
9.70
|
9.70
|
19,480
|
|
|