|
Closing price on 10/27/2010
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
31,700 |
| Split-adjusted Price |
9.20 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2010
|
-0.40 / -4.17%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
9.20
|
31,700
|
|
|
10/26/2010
|
+0.50 / +5.49%
|
9.50
|
9.80
|
9.10
|
9.60
|
9.50
|
9.60
|
29,700
|
|
|
10/25/2010
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.10
|
9.10
|
35,100
|
|
|
10/22/2010
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.30
|
9.10
|
19,600
|
|
|
10/21/2010
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
9.30
|
20,900
|
|
|
10/20/2010
|
-0.50 / -5.15%
|
9.80
|
9.80
|
9.10
|
9.20
|
9.30
|
9.20
|
35,000
|
|
|
10/19/2010
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.20
|
9.70
|
9.50
|
9.70
|
48,800
|
|
|
10/18/2010
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
9.70
|
16,200
|
|
|
10/15/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
10.00
|
34,200
|
|
|
10/14/2010
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
34,100
|
|
|
10/13/2010
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.00
|
10.10
|
32,000
|
|
|
10/12/2010
|
-0.20 / -1.94%
|
11.20
|
11.20
|
10.10
|
10.10
|
10.10
|
10.10
|
15,700
|
|
|
10/11/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
24,300
|
|
|
10/8/2010
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.30
|
10.30
|
36,700
|
|
|
10/7/2010
|
-0.50 / -4.59%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.50
|
10.40
|
30,700
|
|
|
10/6/2010
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.70
|
10.90
|
38,200
|
|
|
10/5/2010
|
+0.40 / +4.00%
|
10.00
|
10.70
|
10.00
|
10.40
|
10.30
|
10.40
|
30,000
|
|
|
10/4/2010
|
-0.60 / -5.66%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.10
|
10.00
|
77,200
|
|
|
10/1/2010
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
17,000
|
|
|
9/30/2010
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
28,200
|
|
|
9/29/2010
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.90
|
10.70
|
52,400
|
|
|
9/28/2010
|
-0.20 / -1.80%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.00
|
10.90
|
56,800
|
|
|
9/27/2010
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.00
|
11.10
|
48,200
|
|
|
9/24/2010
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
58,200
|
|
|
9/23/2010
|
-0.10 / -0.89%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.00
|
11.10
|
86,200
|
|
|
9/22/2010
|
+0.10 / +0.90%
|
11.00
|
11.20
|
10.70
|
11.20
|
11.00
|
11.20
|
83,100
|
|
|
9/21/2010
|
-0.30 / -2.63%
|
10.80
|
11.20
|
10.60
|
11.10
|
11.00
|
11.10
|
62,200
|
|
|
9/20/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.60
|
11.40
|
11.10
|
11.40
|
88,500
|
|
|
9/17/2010
|
+0.40 / +3.64%
|
11.00
|
11.90
|
10.90
|
11.40
|
10.90
|
11.40
|
108,200
|
|
|
9/16/2010
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
28,700
|
|
|