|
Closing price on 7/23/2010
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
38,900 |
| Split-adjusted Price |
13.00 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2010
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.90
|
13.00
|
38,900
|
|
|
7/22/2010
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.60
|
13.00
|
12.90
|
13.00
|
52,400
|
|
|
7/21/2010
|
-0.60 / -4.35%
|
13.60
|
13.60
|
12.70
|
13.20
|
12.90
|
13.20
|
145,600
|
|
|
7/20/2010
|
-0.60 / -4.17%
|
15.00
|
15.00
|
13.80
|
13.80
|
14.10
|
13.80
|
81,200
|
|
|
7/19/2010
|
-0.70 / -4.64%
|
16.50
|
16.60
|
14.40
|
14.40
|
14.80
|
14.40
|
187,700
|
|
|
7/16/2010
|
+0.70 / +4.70%
|
14.20
|
15.60
|
14.00
|
15.60
|
14.20
|
15.60
|
355,594
|
|
|
7/15/2010
|
-0.20 / -1.32%
|
13.60
|
15.20
|
13.00
|
14.90
|
14.20
|
14.90
|
241,954
|
|
|
7/14/2010
|
+0.80 / +5.59%
|
14.00
|
15.10
|
13.00
|
15.10
|
14.10
|
15.10
|
16,400
|
|
|
7/13/2010
|
+0.50 / +3.62%
|
14.00
|
14.50
|
13.00
|
14.30
|
14.10
|
14.30
|
189,187
|
|
|
7/12/2010
|
+1.10 / +8.66%
|
13.90
|
13.90
|
12.50
|
13.80
|
13.20
|
13.80
|
182,936
|
|
|
7/9/2010
|
+0.50 / +4.00%
|
12.40
|
13.60
|
12.00
|
13.00
|
12.40
|
13.00
|
83,177
|
|
|
7/8/2010
|
-0.50 / -3.85%
|
14.00
|
14.00
|
12.40
|
12.50
|
12.40
|
12.50
|
180,239
|
|
|
7/7/2010
|
+0.20 / +1.56%
|
14.00
|
14.00
|
12.80
|
13.00
|
13.70
|
13.00
|
372,474
|
|
|
7/6/2010
|
+1.00 / +8.47%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
39,511
|
|
|
7/5/2010
|
+1.00 / +9.26%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.70
|
11.80
|
34,945
|
|
|
7/2/2010
|
+0.90 / +8.91%
|
10.20
|
11.00
|
10.00
|
11.00
|
10.00
|
11.00
|
54,888
|
|
|
7/1/2010
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.00
|
10.10
|
10.00
|
10.10
|
47,281
|
|
|
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
|
|
|