|
Closing price on 6/30/2010
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.00 |
| Volume |
23,980 |
| Split-adjusted Price |
10.00 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2010
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.00
|
10.00
|
9.90
|
10.00
|
23,980
|
|
|
6/29/2010
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.00
|
10.00
|
9.80
|
10.00
|
52,360
|
|
|
6/28/2010
|
0.00 / 0.00%
|
9.50
|
10.20
|
9.50
|
9.90
|
9.90
|
9.90
|
17,500
|
|
|
6/25/2010
|
+0.10 / +1.01%
|
10.70
|
10.70
|
9.50
|
10.00
|
9.80
|
10.00
|
25,825
|
|
|
6/24/2010
|
+0.20 / +2.06%
|
9.50
|
10.10
|
8.70
|
9.90
|
9.80
|
9.90
|
63,481
|
|
|
6/23/2010
|
-0.10 / -1.02%
|
9.10
|
10.70
|
9.10
|
9.70
|
9.60
|
9.70
|
20,345
|
|
|
6/22/2010
|
+0.60 / +6.52%
|
9.50
|
10.30
|
9.00
|
9.80
|
9.80
|
9.80
|
25,555
|
|
|
6/21/2010
|
-0.30 / -3.16%
|
9.50
|
9.80
|
9.00
|
9.20
|
9.40
|
9.20
|
17,620
|
|
|
6/18/2010
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.60
|
1,975
|
|
|
6/17/2010
|
-0.10 / -1.04%
|
10.20
|
10.20
|
9.30
|
9.50
|
9.50
|
9.50
|
7,853
|
|
|
6/16/2010
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.10
|
9.60
|
9.30
|
9.60
|
12,630
|
|
|
6/15/2010
|
-0.10 / -1.02%
|
10.70
|
10.70
|
9.00
|
9.70
|
9.70
|
9.70
|
11,128
|
|
|
6/14/2010
|
+0.20 / +2.08%
|
9.90
|
10.00
|
9.50
|
9.80
|
9.80
|
9.80
|
11,290
|
|
|
6/11/2010
|
+0.10 / +1.06%
|
9.70
|
10.50
|
9.50
|
9.50
|
9.60
|
9.50
|
7,597
|
|
|
6/10/2010
|
-0.20 / -2.08%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.60
|
9.40
|
2,410
|
|
|
6/9/2010
|
-0.40 / -4.00%
|
9.30
|
11.20
|
9.30
|
9.60
|
9.50
|
9.60
|
9,586
|
|
|
6/8/2010
|
+0.50 / +5.26%
|
10.00
|
11.10
|
9.10
|
10.00
|
10.20
|
10.00
|
9,130
|
|
|
6/7/2010
|
-0.10 / -1.04%
|
9.60
|
10.50
|
9.50
|
9.50
|
10.10
|
9.50
|
3,340
|
|
|
6/4/2010
|
+0.50 / +5.26%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.90
|
10.00
|
4,451
|
|
|
6/3/2010
|
-0.50 / -5.00%
|
10.00
|
10.20
|
9.50
|
9.50
|
9.90
|
9.50
|
9,385
|
|
|
6/2/2010
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.60
|
10.00
|
10.00
|
10.00
|
2,550
|
|
|
6/1/2010
|
-0.40 / -3.85%
|
9.20
|
11.20
|
9.20
|
10.00
|
9.70
|
10.00
|
2,241
|
|
|
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
|
|
|