|
Closing price on 8/3/2010
|
|
| Open |
18.60 |
| High |
19.10 |
| Low |
18.50 |
| Volume |
95,040 |
| Split-adjusted Price |
18.60 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2010
|
0.00 / 0.00%
|
18.60
|
19.10
|
18.50
|
18.60
|
18.60
|
18.60
|
95,040
|
|
|
8/2/2010
|
-0.40 / -2.11%
|
19.00
|
19.30
|
18.60
|
18.60
|
18.60
|
18.60
|
152,540
|
|
|
7/30/2010
|
0.00 / 0.00%
|
18.90
|
19.50
|
18.60
|
19.00
|
19.00
|
19.00
|
114,900
|
|
|
7/29/2010
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.60
|
19.00
|
19.00
|
19.00
|
120,010
|
|
|
7/28/2010
|
-0.90 / -4.50%
|
19.40
|
19.90
|
19.10
|
19.10
|
19.10
|
19.10
|
146,770
|
|
|
7/27/2010
|
-0.10 / -0.50%
|
20.40
|
20.40
|
19.60
|
20.00
|
20.00
|
20.00
|
209,290
|
|
|
7/26/2010
|
+0.80 / +4.15%
|
19.80
|
20.20
|
19.30
|
20.10
|
20.10
|
20.10
|
498,860
|
|
|
7/23/2010
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
19.30
|
67,170
|
|
|
7/22/2010
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.30
|
19.30
|
19.30
|
19.30
|
105,390
|
|
|
7/21/2010
|
-0.50 / -2.53%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.30
|
19.30
|
211,920
|
|
|
7/20/2010
|
-0.40 / -1.98%
|
20.10
|
20.20
|
19.80
|
19.80
|
19.80
|
19.80
|
189,210
|
|
|
7/19/2010
|
-0.50 / -2.42%
|
20.70
|
20.80
|
20.00
|
20.20
|
20.20
|
20.20
|
196,240
|
|
|
7/16/2010
|
-0.20 / -0.96%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.70
|
20.70
|
236,670
|
|
|
7/15/2010
|
+0.30 / +1.46%
|
20.70
|
21.50
|
20.60
|
20.90
|
20.90
|
20.90
|
509,280
|
|
|
7/14/2010
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1,424,280
|
|
|
7/13/2010
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
112,480
|
|
|
7/12/2010
|
+0.90 / +4.79%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.70
|
19.70
|
328,720
|
|
|
7/9/2010
|
+0.80 / +4.44%
|
18.00
|
18.90
|
18.00
|
18.80
|
18.80
|
18.80
|
301,420
|
|
|
7/8/2010
|
-0.50 / -2.70%
|
18.50
|
18.60
|
18.00
|
18.00
|
18.00
|
18.00
|
174,680
|
|
|
7/7/2010
|
-0.30 / -1.60%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.50
|
18.50
|
120,400
|
|
|
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
|
|
|