|
Closing price on 11/29/2011
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.80 |
| Volume |
45,400 |
| Split-adjusted Price |
3.10 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2011
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.80
|
3.10
|
2.90
|
3.10
|
45,400
|
|
|
11/28/2011
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
37,800
|
|
|
11/25/2011
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.15
|
3.20
|
29,300
|
|
|
11/24/2011
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
4,000
|
|
|
11/23/2011
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.50
|
20,700
|
|
|
11/22/2011
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2,400
|
|
|
11/21/2011
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
600
|
|
|
11/18/2011
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.25
|
3.30
|
14,200
|
|
|
11/17/2011
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
6,100
|
|
|
11/16/2011
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,200
|
|
|
11/15/2011
|
-0.20 / -5.71%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
10,500
|
|
|
11/14/2011
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
3,700
|
|
|
11/11/2011
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,900
|
|
|
11/10/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
200
|
|
|
11/9/2011
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
400
|
|
|
11/8/2011
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
400
|
|
|
11/7/2011
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3,900
|
|
|
11/4/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
7,600
|
|
|
11/3/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
6,700
|
|
|
11/2/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
1,900
|
|
|
11/1/2011
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
4,000
|
|
|
10/31/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
21,500
|
|
|
10/28/2011
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
6,500
|
|
|
10/27/2011
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
200
|
|
|
10/26/2011
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
500
|
|
|
10/25/2011
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
1,100
|
|
|
10/24/2011
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
5,300
|
|
|
10/21/2011
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.80
|
9,700
|
|
|
10/20/2011
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
1,000
|
|
|
10/19/2011
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
8,000
|
|
|