Closing price on 6/3/2011
|
|
Open |
4.90 |
High |
4.90 |
Low |
4.20 |
Volume |
19,500 |
Split-adjusted Price |
4.70 |
|
|
PSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.20
|
4.70
|
4.60
|
4.70
|
19,500
|
|
6/2/2011
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.60
|
4.70
|
25,900
|
|
6/1/2011
|
+0.30 / +7.32%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.30
|
4.40
|
10,400
|
|
5/31/2011
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
4,800
|
|
5/30/2011
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.00
|
4.20
|
4.20
|
4.20
|
6,800
|
|
5/27/2011
|
+0.40 / +10.00%
|
3.80
|
4.40
|
3.80
|
4.40
|
4.00
|
4.40
|
6,400
|
|
5/26/2011
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
1,600
|
|
5/25/2011
|
-0.60 / -13.95%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.70
|
3.70
|
9,800
|
|
5/24/2011
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.00
|
4.30
|
4.10
|
4.30
|
7,300
|
|
5/23/2011
|
-0.10 / -2.27%
|
4.50
|
4.70
|
4.30
|
4.30
|
4.40
|
4.30
|
13,600
|
|
5/20/2011
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.50
|
4.40
|
3,700
|
|
5/19/2011
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3,400
|
|
5/18/2011
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
10,100
|
|
5/17/2011
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
5,900
|
|
5/16/2011
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
4.50
|
13,500
|
|
5/13/2011
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
4.50
|
1,000
|
|
5/12/2011
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
5,400
|
|
5/11/2011
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
4.50
|
4,500
|
|
5/10/2011
|
-0.40 / -8.00%
|
4.70
|
5.00
|
4.50
|
4.60
|
4.60
|
4.60
|
10,000
|
|
5/9/2011
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.50
|
5.00
|
4.70
|
5.00
|
9,300
|
|
5/6/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
4.80
|
5.00
|
5.00
|
5.00
|
9,600
|
|
5/5/2011
|
+0.20 / +4.17%
|
4.90
|
5.30
|
4.90
|
5.00
|
5.00
|
5.00
|
3,800
|
|
5/4/2011
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.90
|
4.80
|
9,900
|
|
4/29/2011
|
-0.10 / -2.00%
|
5.10
|
5.40
|
4.90
|
4.90
|
5.10
|
4.90
|
3,600
|
|
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
|
|
|