|
Closing price on 7/6/2012
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
4,600 |
| Split-adjusted Price |
3.40 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
4,600
|
|
|
7/5/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
7,000
|
|
|
7/4/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3,000
|
|
|
7/3/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
26,000
|
|
|
7/2/2012
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
3,600
|
|
|
6/29/2012
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
200
|
|
|
6/28/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
9,300
|
|
|
6/27/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
20,500
|
|
|
6/26/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
45,200
|
|
|
6/25/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
27,400
|
|
|
6/22/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
7,200
|
|
|
6/21/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
9,800
|
|
|
6/20/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
53,100
|
|
|
6/19/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
3,600
|
|
|
6/18/2012
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
3,300
|
|
|
6/15/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.60
|
3.50
|
10,600
|
|
|
6/14/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
31,900
|
|
|
6/13/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
27,300
|
|
|
6/12/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
18,800
|
|
|
6/11/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
19,600
|
|
|
6/8/2012
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
63,700
|
|
|
6/7/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
10,600
|
|
|
6/6/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
22,200
|
|
|
6/5/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.30
|
3.40
|
29,000
|
|
|
6/4/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
24,800
|
|
|
6/1/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
18,600
|
|
|
5/31/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
10,100
|
|
|
5/30/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
11,200
|
|
|
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
|
|
|