|
Closing price on 5/29/2012
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
27,300 |
| Split-adjusted Price |
3.50 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
27,300
|
|
|
5/28/2012
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.60
|
3.60
|
3.60
|
14,400
|
|
|
5/25/2012
|
+0.10 / +2.94%
|
3.30
|
3.70
|
3.30
|
3.50
|
3.40
|
3.50
|
22,700
|
|
|
5/24/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
6,300
|
|
|
5/23/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.40
|
3.50
|
19,300
|
|
|
5/22/2012
|
-0.30 / -7.89%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
34,700
|
|
|
5/21/2012
|
+0.20 / +5.56%
|
3.60
|
3.90
|
3.50
|
3.80
|
3.70
|
3.80
|
12,600
|
|
|
5/18/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
26,400
|
|
|
5/17/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
35,000
|
|
|
5/16/2012
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.60
|
3.80
|
31,300
|
|
|
5/15/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
25,600
|
|
|
5/14/2012
|
-0.30 / -7.50%
|
3.90
|
4.00
|
3.70
|
3.70
|
3.80
|
3.70
|
52,700
|
|
|
5/11/2012
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
4.10
|
3.90
|
34,300
|
|
|
5/10/2012
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
45,800
|
|
|
5/9/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
18,900
|
|
|
5/8/2012
|
+0.10 / +2.44%
|
4.00
|
4.40
|
4.00
|
4.20
|
4.20
|
4.20
|
274,800
|
|
|
5/7/2012
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
106,400
|
|
|
5/4/2012
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.70
|
3.90
|
15,400
|
|
|
5/3/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
16,500
|
|
|
5/2/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
2,800
|
|
|
4/27/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
27,500
|
|
|
4/26/2012
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
10,100
|
|
|
4/25/2012
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
6,900
|
|
|
4/24/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
8,900
|
|
|
4/23/2012
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
42,900
|
|
|
4/20/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
9,000
|
|
|
4/19/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
3.90
|
4.00
|
4.00
|
4.00
|
29,200
|
|
|
4/18/2012
|
-0.20 / -4.76%
|
4.20
|
4.50
|
4.00
|
4.00
|
4.10
|
4.00
|
51,500
|
|
|
4/17/2012
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
22,800
|
|
|
4/16/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
19,100
|
|
|