|
Closing price on 5/31/2010
|
|
| Open |
10.00 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
9,200 |
| Split-adjusted Price |
10.40 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
+0.10 / +0.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.20
|
10.40
|
9,200
|
|
|
5/28/2010
|
+0.50 / +5.00%
|
10.70
|
10.70
|
9.70
|
10.50
|
9.80
|
10.50
|
9,830
|
|
|
5/27/2010
|
+0.10 / +1.01%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.80
|
10.00
|
6,090
|
|
|
5/26/2010
|
+0.80 / +8.79%
|
9.00
|
9.90
|
8.10
|
9.90
|
9.80
|
9.90
|
18,355
|
|
|
5/25/2010
|
-1.20 / -11.65%
|
8.80
|
10.60
|
8.80
|
9.10
|
9.00
|
9.10
|
14,315
|
|
|
5/24/2010
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.50
|
10.30
|
9.70
|
10.30
|
3,805
|
|
|
5/21/2010
|
-0.80 / -7.69%
|
9.40
|
10.50
|
9.40
|
9.60
|
10.40
|
9.60
|
9,988
|
|
|
5/20/2010
|
+0.40 / +4.00%
|
10.00
|
10.80
|
10.00
|
10.40
|
10.40
|
10.40
|
13,620
|
|
|
5/19/2010
|
-0.60 / -5.66%
|
9.40
|
10.10
|
9.40
|
10.00
|
9.90
|
10.00
|
5,597
|
|
|
5/18/2010
|
+0.40 / +3.92%
|
10.20
|
11.40
|
10.20
|
10.60
|
10.40
|
10.60
|
10,915
|
|
|
5/17/2010
|
-1.10 / -9.73%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.40
|
10.20
|
4,330
|
|
|
5/14/2010
|
-0.60 / -5.26%
|
10.60
|
12.30
|
10.60
|
10.80
|
11.20
|
10.80
|
9,403
|
|
|
5/13/2010
|
0.00 / 0.00%
|
12.10
|
12.10
|
10.00
|
11.40
|
11.20
|
11.40
|
13,345
|
|
|
5/12/2010
|
-0.60 / -5.00%
|
12.00
|
13.80
|
11.40
|
11.40
|
11.50
|
11.40
|
40,980
|
|
|
5/11/2010
|
-1.00 / -7.69%
|
13.00
|
14.10
|
11.80
|
12.00
|
12.60
|
12.00
|
28,720
|
|
|
5/10/2010
|
+0.80 / +6.56%
|
13.00
|
13.40
|
12.00
|
13.00
|
12.90
|
13.00
|
73,969
|
|
|
5/7/2010
|
+0.60 / +5.13%
|
12.00
|
12.30
|
10.10
|
12.30
|
11.20
|
12.30
|
132,082
|
|
|
5/6/2010
|
+1.00 / +9.35%
|
11.00
|
11.70
|
10.70
|
11.70
|
11.20
|
11.70
|
80,919
|
|
|
5/5/2010
|
-0.30 / -2.73%
|
10.50
|
11.30
|
10.40
|
10.70
|
10.70
|
10.70
|
39,580
|
|
|
5/4/2010
|
+0.60 / +5.77%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.60
|
11.00
|
34,730
|
|
|
4/29/2010
|
-0.40 / -3.81%
|
10.20
|
10.80
|
10.10
|
10.10
|
10.40
|
10.10
|
44,885
|
|
|
4/28/2010
|
+0.20 / +1.94%
|
9.30
|
11.00
|
9.30
|
10.50
|
10.40
|
10.50
|
34,425
|
|
|
4/27/2010
|
-2.00 / -16.26%
|
9.40
|
11.10
|
9.40
|
10.30
|
10.30
|
10.30
|
12,700
|
|
|
4/26/2010
|
+1.10 / +9.82%
|
12.30
|
12.30
|
10.10
|
12.30
|
10.10
|
12.30
|
19,965
|
|
|
4/22/2010
|
-1.00 / -8.33%
|
13.40
|
13.40
|
11.00
|
11.00
|
12.20
|
11.00
|
9,030
|
|
|
4/21/2010
|
+0.20 / +1.69%
|
10.70
|
12.90
|
10.70
|
12.00
|
12.20
|
12.00
|
68,861
|
|
|
4/20/2010
|
+1.00 / +9.26%
|
11.80
|
11.80
|
10.80
|
11.80
|
11.80
|
11.80
|
74,065
|
|
|
4/19/2010
|
+0.90 / +9.09%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.80
|
10.80
|
15,320
|
|
|
4/16/2010
|
+0.80 / +8.70%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.10
|
10.00
|
37,081
|
|
|
4/15/2010
|
+0.40 / +4.55%
|
8.60
|
9.20
|
8.50
|
9.20
|
9.10
|
9.20
|
27,255
|
|
|