|
Closing price on 7/6/2010
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
18.80 |
| Volume |
194,460 |
| Split-adjusted Price |
18.80 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2010
|
-0.80 / -4.08%
|
19.60
|
19.60
|
18.80
|
18.80
|
18.80
|
18.80
|
194,460
|
|
|
7/5/2010
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.60
|
19.60
|
229,590
|
|
|
7/2/2010
|
+0.30 / +1.54%
|
20.00
|
20.00
|
19.40
|
19.80
|
19.80
|
19.80
|
132,860
|
|
|
7/1/2010
|
-0.20 / -1.02%
|
19.70
|
20.00
|
19.30
|
19.50
|
19.50
|
19.50
|
129,410
|
|
|
6/30/2010
|
-1.00 / -4.83%
|
20.00
|
20.10
|
19.70
|
19.70
|
19.70
|
19.70
|
343,480
|
|
|
6/29/2010
|
-0.50 / -2.36%
|
21.50
|
21.50
|
20.70
|
20.70
|
20.70
|
20.70
|
317,180
|
|
|
6/28/2010
|
-0.20 / -0.93%
|
21.30
|
21.50
|
21.20
|
21.20
|
21.20
|
21.20
|
155,370
|
|
|
6/25/2010
|
-0.90 / -4.04%
|
21.70
|
22.20
|
21.40
|
21.40
|
21.40
|
21.40
|
241,930
|
|
|
6/24/2010
|
-0.40 / -1.76%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
22.30
|
138,750
|
|
|
6/23/2010
|
+0.70 / +3.18%
|
21.30
|
23.10
|
21.30
|
22.70
|
22.70
|
22.70
|
378,650
|
|
|
6/22/2010
|
-0.50 / -2.22%
|
22.20
|
22.70
|
22.00
|
22.00
|
22.00
|
22.00
|
314,550
|
|
|
6/21/2010
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.50
|
22.50
|
292,780
|
|
|
6/18/2010
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
544,400
|
|
|
6/17/2010
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.40
|
22.80
|
22.80
|
22.80
|
379,110
|
|
|
6/16/2010
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.70
|
22.70
|
251,920
|
|
|
6/15/2010
|
-0.70 / -3.00%
|
23.00
|
23.20
|
22.40
|
22.60
|
22.60
|
22.60
|
317,620
|
|
|
6/14/2010
|
-0.10 / -0.43%
|
23.80
|
24.20
|
23.30
|
23.30
|
23.30
|
23.30
|
293,090
|
|
|
6/11/2010
|
+1.10 / +4.93%
|
22.30
|
23.40
|
22.30
|
23.40
|
23.40
|
23.40
|
586,370
|
|
|
6/10/2010
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.70
|
22.30
|
22.30
|
22.30
|
275,430
|
|
|
6/9/2010
|
-1.10 / -4.68%
|
23.30
|
23.40
|
22.40
|
22.40
|
22.40
|
22.40
|
738,730
|
|
|
6/8/2010
|
-1.20 / -4.86%
|
23.80
|
23.90
|
23.50
|
23.50
|
23.50
|
23.50
|
251,720
|
|
|
6/7/2010
|
-1.20 / -4.63%
|
24.70
|
25.20
|
24.70
|
24.70
|
24.70
|
24.70
|
234,780
|
|
|
6/4/2010
|
+0.30 / +1.17%
|
26.80
|
26.80
|
25.60
|
25.90
|
25.90
|
25.90
|
505,250
|
|
|
6/3/2010
|
+1.20 / +4.92%
|
23.20
|
25.60
|
23.20
|
25.60
|
25.60
|
25.60
|
2,824,790
|
|
|
6/2/2010
|
-1.20 / -4.69%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24,220
|
|
|
6/1/2010
|
+25.60 / +0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
412,120
|
|
|