|
Closing price on 3/5/2012
|
|
| Open |
4.10 |
| High |
4.20 |
| Low |
4.10 |
| Volume |
94,600 |
| Split-adjusted Price |
4.20 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+0.30 / +7.69%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
94,600
|
|
|
3/2/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.70
|
4.00
|
52,100
|
|
|
3/1/2012
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
19,300
|
|
|
2/29/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
37,700
|
|
|
2/28/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.50
|
3.60
|
31,900
|
|
|
2/27/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
6,800
|
|
|
2/24/2012
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
33,800
|
|
|
2/23/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
11,400
|
|
|
2/22/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
2,300
|
|
|
2/21/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
7,800
|
|
|
2/20/2012
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
2,700
|
|
|
2/17/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
13,700
|
|
|
2/16/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
11,800
|
|
|
2/15/2012
|
+0.30 / +9.68%
|
3.20
|
3.50
|
3.10
|
3.40
|
3.30
|
3.40
|
29,500
|
|
|
2/14/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
2,400
|
|
|
2/13/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
33,600
|
|
|
2/10/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.30
|
3.20
|
6,900
|
|
|
2/9/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
7,500
|
|
|
2/8/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
6,500
|
|
|
2/7/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
6,000
|
|
|
2/6/2012
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
15,900
|
|
|
2/3/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
9,200
|
|
|
2/1/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
2,200
|
|
|
1/31/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
5,200
|
|
|
1/30/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
2,100
|
|
|
1/20/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
9,800
|
|
|
1/19/2012
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
2,600
|
|
|
1/18/2012
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
1/17/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2,500
|
|
|
1/16/2012
|
-0.10 / -3.13%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.00
|
3.10
|
15,700
|
|
|