|
Closing price on 10/4/2010
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
77,200 |
| Split-adjusted Price |
10.00 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2010
|
-0.30 / -2.68%
|
10.60
|
11.20
|
10.60
|
10.90
|
11.00
|
10.90
|
39,200
|
|
|
9/14/2010
|
+0.10 / +0.90%
|
11.50
|
11.50
|
10.90
|
11.20
|
11.20
|
11.20
|
49,900
|
|
|
9/13/2010
|
-1.10 / -9.02%
|
12.00
|
12.00
|
11.00
|
11.10
|
11.20
|
11.10
|
67,500
|
|
|
9/10/2010
|
0.00 / 0.00%
|
12.80
|
12.90
|
11.40
|
11.90
|
11.90
|
11.90
|
97,200
|
|
|
9/9/2010
|
+0.60 / +5.31%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
11.90
|
249,700
|
|
|
9/8/2010
|
+0.90 / +8.65%
|
10.30
|
11.30
|
10.00
|
11.30
|
10.90
|
11.30
|
156,500
|
|
|
9/7/2010
|
-0.40 / -3.70%
|
10.40
|
10.90
|
10.20
|
10.40
|
10.40
|
10.40
|
62,400
|
|
|
9/6/2010
|
-0.20 / -1.82%
|
11.00
|
11.30
|
10.80
|
10.80
|
11.10
|
10.80
|
64,100
|
|
|
9/1/2010
|
-0.10 / -0.88%
|
11.10
|
11.20
|
10.50
|
11.20
|
11.20
|
11.20
|
50,000
|
|
|
8/31/2010
|
+0.30 / +2.73%
|
11.00
|
11.60
|
10.80
|
11.30
|
11.20
|
11.30
|
89,500
|
|
|
8/30/2010
|
+1.00 / +10.00%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.90
|
11.00
|
87,200
|
|
|
8/27/2010
|
+0.10 / +1.01%
|
9.80
|
10.50
|
9.50
|
10.00
|
9.60
|
10.00
|
24,200
|
|
|
8/26/2010
|
+0.80 / +8.79%
|
9.50
|
10.00
|
9.30
|
9.90
|
9.60
|
9.90
|
49,900
|
|
|
8/25/2010
|
-0.90 / -9.00%
|
9.80
|
9.80
|
9.00
|
9.10
|
9.20
|
9.10
|
75,700
|
|
|
8/24/2010
|
-0.80 / -7.41%
|
10.20
|
10.30
|
9.80
|
10.00
|
10.00
|
10.00
|
81,900
|
|
|
8/23/2010
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
47,800
|
|
|
8/20/2010
|
-0.20 / -1.80%
|
11.50
|
11.50
|
10.80
|
10.90
|
11.00
|
10.90
|
36,600
|
|
|