|
Closing price on 11/23/2010
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.00 |
| Volume |
43,800 |
| Split-adjusted Price |
7.30 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2010
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.00
|
7.30
|
7.30
|
7.30
|
43,800
|
|
|
11/22/2010
|
-0.70 / -8.75%
|
7.30
|
7.80
|
7.20
|
7.30
|
7.30
|
7.30
|
32,300
|
|
|
11/19/2010
|
-0.10 / -1.27%
|
8.20
|
8.20
|
7.80
|
7.80
|
8.10
|
7.80
|
2,500
|
|
|
11/18/2010
|
+0.10 / +1.28%
|
8.40
|
8.50
|
7.80
|
7.90
|
8.10
|
7.90
|
33,500
|
|
|
11/17/2010
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.70
|
7.80
|
7.80
|
7.80
|
22,800
|
|
|
11/16/2010
|
-0.40 / -4.88%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
7.80
|
12,200
|
|
|
11/15/2010
|
-0.30 / -3.53%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.10
|
8.20
|
23,600
|
|
|
11/12/2010
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.40
|
8.50
|
8.90
|
8.50
|
74,000
|
|
|
11/11/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
54,900
|
|
|
11/10/2010
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.90
|
8.90
|
9.10
|
8.90
|
14,500
|
|
|
11/9/2010
|
-0.50 / -5.32%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.00
|
8.90
|
12,700
|
|
|
11/8/2010
|
-0.80 / -7.84%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
23,700
|
|
|
11/5/2010
|
-0.10 / -1.02%
|
10.50
|
10.50
|
9.60
|
9.70
|
9.60
|
9.70
|
69,200
|
|
|
11/4/2010
|
+0.80 / +8.89%
|
9.40
|
9.80
|
9.00
|
9.80
|
9.60
|
9.80
|
83,300
|
|
|
11/3/2010
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
55,200
|
|
|
11/2/2010
|
-0.50 / -5.21%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.00
|
9.10
|
16,800
|
|
|
11/1/2010
|
-0.10 / -1.03%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.40
|
9.60
|
8,400
|
|
|
10/29/2010
|
+0.30 / +3.30%
|
9.30
|
10.00
|
9.30
|
9.40
|
9.50
|
9.40
|
41,600
|
|
|
10/28/2010
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
9.10
|
19,600
|
|
|
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
|
|
|