|
Closing price on 8/19/2010
|
|
| Open |
10.80 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
72,400 |
| Split-adjusted Price |
11.10 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2010
|
+0.60 / +5.71%
|
10.80
|
11.20
|
10.50
|
11.10
|
11.00
|
11.10
|
72,400
|
|
|
8/18/2010
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.00
|
10.50
|
10.30
|
10.50
|
49,200
|
|
|
8/17/2010
|
-0.70 / -6.25%
|
10.20
|
10.80
|
10.20
|
10.50
|
10.60
|
10.50
|
16,000
|
|
|
8/16/2010
|
+1.00 / +9.80%
|
10.00
|
11.20
|
10.00
|
11.20
|
11.10
|
11.20
|
56,600
|
|
|
8/13/2010
|
+0.50 / +5.00%
|
9.60
|
10.50
|
9.50
|
10.50
|
9.90
|
10.50
|
21,800
|
|
|
8/12/2010
|
-0.70 / -6.54%
|
10.20
|
10.20
|
9.50
|
10.00
|
9.90
|
10.00
|
41,800
|
|
|
8/11/2010
|
+0.60 / +5.94%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.50
|
10.70
|
32,500
|
|
|
8/10/2010
|
-0.20 / -1.94%
|
10.20
|
10.60
|
10.00
|
10.10
|
10.30
|
10.10
|
78,400
|
|
|
8/9/2010
|
-0.50 / -4.63%
|
11.00
|
11.00
|
9.90
|
10.30
|
10.50
|
10.30
|
40,500
|
|
|
8/6/2010
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
11.10
|
10.60
|
11.10
|
16,800
|
|
|
8/5/2010
|
+0.20 / +1.83%
|
10.20
|
11.10
|
10.00
|
11.10
|
10.60
|
11.10
|
57,000
|
|
|
8/4/2010
|
-0.40 / -3.54%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
10.90
|
40,900
|
|
|
8/3/2010
|
-0.50 / -4.24%
|
11.70
|
12.00
|
11.30
|
11.30
|
11.50
|
11.30
|
34,500
|
|
|
8/2/2010
|
-0.30 / -2.48%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.70
|
11.80
|
26,800
|
|
|
7/30/2010
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.90
|
12.30
|
11.90
|
12.30
|
16,300
|
|
|
7/29/2010
|
+0.80 / +6.96%
|
11.30
|
12.30
|
11.30
|
12.30
|
11.90
|
12.30
|
33,400
|
|
|
7/28/2010
|
-0.50 / -4.17%
|
11.70
|
12.00
|
11.50
|
11.50
|
11.70
|
11.50
|
54,200
|
|
|
7/27/2010
|
-0.50 / -4.00%
|
11.60
|
12.30
|
11.60
|
12.00
|
12.00
|
12.00
|
25,300
|
|
|
7/26/2010
|
-0.50 / -3.85%
|
13.70
|
13.70
|
11.80
|
12.50
|
12.20
|
12.50
|
68,400
|
|
|
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
|
|
|