|
Closing price on 1/25/2011
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.90 |
| Volume |
18,800 |
| Split-adjusted Price |
7.90 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
7.90
|
18,800
|
|
|
1/24/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
16,600
|
|
|
1/21/2011
|
-0.10 / -1.23%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
25,900
|
|
|
1/20/2011
|
-0.10 / -1.22%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
23,400
|
|
|
1/19/2011
|
+0.30 / +3.80%
|
8.00
|
8.30
|
7.90
|
8.20
|
8.00
|
8.20
|
55,300
|
|
|
1/18/2011
|
-0.30 / -3.66%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.00
|
7.90
|
41,300
|
|
|
1/17/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
8.20
|
13,800
|
|
|
1/14/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
8.30
|
13,400
|
|
|
1/13/2011
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
8,000
|
|
|
1/12/2011
|
+0.30 / +3.75%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.40
|
8.30
|
20,800
|
|
|
1/11/2011
|
-0.30 / -3.61%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
8.00
|
10,500
|
|
|
1/10/2011
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
8.30
|
24,000
|
|
|
1/7/2011
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.30
|
8.50
|
8.50
|
8.50
|
7,000
|
|
|
1/6/2011
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
3,800
|
|
|
1/5/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.50
|
8.60
|
44,900
|
|
|
1/4/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
8.60
|
8,500
|
|
|
12/31/2010
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.70
|
8.60
|
20,000
|
|
|
12/30/2010
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.70
|
8.80
|
6,100
|
|
|
12/29/2010
|
-0.20 / -2.22%
|
9.20
|
9.20
|
8.70
|
8.80
|
8.80
|
8.80
|
26,300
|
|
|
12/28/2010
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.60
|
9.00
|
8.90
|
9.00
|
37,900
|
|
|
12/27/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.60
|
8.70
|
35,000
|
|
|
12/24/2010
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.60
|
8.70
|
14,000
|
|
|
12/23/2010
|
-0.30 / -3.37%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
19,400
|
|
|
12/22/2010
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.80
|
8.90
|
30,700
|
|
|
12/21/2010
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.80
|
8.70
|
23,900
|
|
|
12/20/2010
|
-0.10 / -1.14%
|
9.10
|
9.20
|
8.50
|
8.70
|
8.80
|
8.70
|
36,500
|
|
|
12/17/2010
|
+0.80 / +9.41%
|
8.70
|
9.30
|
8.40
|
9.30
|
8.60
|
9.30
|
49,400
|
|
|
12/16/2010
|
-0.70 / -7.61%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.60
|
8.50
|
50,200
|
|
|
12/15/2010
|
-0.10 / -1.08%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.20
|
9.20
|
36,200
|
|
|
12/14/2010
|
-0.70 / -7.00%
|
10.50
|
10.50
|
9.10
|
9.30
|
9.40
|
9.30
|
97,600
|
|
|