|
Closing price on 4/28/2011
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.00 |
| Volume |
10,900 |
| Split-adjusted Price |
5.00 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
-0.40 / -7.41%
|
5.40
|
5.50
|
5.00
|
5.00
|
5.10
|
5.00
|
10,900
|
|
|
4/27/2011
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.30
|
5.40
|
5.50
|
5.40
|
900
|
|
|
4/26/2011
|
-0.30 / -5.26%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.40
|
5.40
|
900
|
|
|
4/25/2011
|
+0.50 / +9.62%
|
5.20
|
5.70
|
5.20
|
5.70
|
5.50
|
5.70
|
10,400
|
|
|
4/22/2011
|
-0.60 / -10.34%
|
5.40
|
5.40
|
5.10
|
5.20
|
5.28
|
5.20
|
29,500
|
|
|
4/21/2011
|
+0.10 / +1.75%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.60
|
5.80
|
12,000
|
|
|
4/20/2011
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.60
|
5.70
|
4,000
|
|
|
4/19/2011
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3,800
|
|
|
4/18/2011
|
-0.50 / -8.06%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.80
|
5.70
|
7,700
|
|
|
4/15/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
13,300
|
|
|
4/14/2011
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
9,700
|
|
|
4/13/2011
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
4,600
|
|
|
4/8/2011
|
-0.10 / -1.59%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.40
|
6.20
|
4,600
|
|
|
4/7/2011
|
-0.20 / -3.08%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
6,100
|
|
|
4/6/2011
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.40
|
6.50
|
1,800
|
|
|
4/5/2011
|
-0.50 / -7.46%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
14,700
|
|
|
4/4/2011
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.40
|
6.70
|
2,000
|
|
|
4/1/2011
|
-0.10 / -1.56%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.40
|
6.30
|
5,100
|
|
|
3/31/2011
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
10,100
|
|
|
3/30/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
15,100
|
|
|
3/29/2011
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
9,000
|
|
|
3/28/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,000
|
|
|
3/25/2011
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.60
|
6.40
|
3,700
|
|
|
3/24/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.60
|
6.50
|
13,500
|
|
|
3/23/2011
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
17,400
|
|
|
3/22/2011
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
9,900
|
|
|
3/21/2011
|
+0.20 / +3.08%
|
6.70
|
7.10
|
6.70
|
6.70
|
6.80
|
6.70
|
46,400
|
|
|
3/18/2011
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.50
|
6.60
|
43,900
|
|
|
3/17/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.50
|
6.50
|
20,900
|
|
|
3/16/2011
|
+0.20 / +3.17%
|
6.00
|
6.80
|
6.00
|
6.50
|
6.50
|
6.50
|
9,300
|
|
|