|
Closing price on 9/19/2011
|
|
| Open |
3.90 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
18,500 |
| Split-adjusted Price |
4.00 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2011
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
18,500
|
|
|
9/16/2011
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.90
|
4.10
|
4.00
|
4.10
|
7,200
|
|
|
9/15/2011
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.00
|
4.10
|
3,700
|
|
|
9/14/2011
|
-0.20 / -4.76%
|
4.30
|
4.30
|
3.90
|
4.00
|
4.00
|
4.00
|
41,600
|
|
|
9/13/2011
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.80
|
4.20
|
4.10
|
4.20
|
68,100
|
|
|
9/12/2011
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
20,200
|
|
|
9/9/2011
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
6,200
|
|
|
9/8/2011
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.80
|
3.70
|
43,500
|
|
|
9/7/2011
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.60
|
3.80
|
26,500
|
|
|
9/6/2011
|
-0.30 / -7.89%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
7,400
|
|
|
9/5/2011
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.80
|
3.80
|
6,300
|
|
|
9/1/2011
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.60
|
3.80
|
19,200
|
|
|
8/31/2011
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
9,400
|
|
|
8/30/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.70
|
3.80
|
28,600
|
|
|
8/29/2011
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
46,100
|
|
|
8/26/2011
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
3.50
|
12,500
|
|
|
8/25/2011
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
6,700
|
|
|
8/24/2011
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
2,300
|
|
|
8/23/2011
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
14,000
|
|
|
8/22/2011
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
33,300
|
|
|
8/19/2011
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
7,400
|
|
|
8/18/2011
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
16,400
|
|
|
8/17/2011
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
25,500
|
|
|
8/16/2011
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
3,400
|
|
|
8/15/2011
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
2,400
|
|
|
8/12/2011
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
2,900
|
|
|
8/11/2011
|
-0.10 / -2.78%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.50
|
11,800
|
|
|
8/10/2011
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
2,400
|
|
|
8/9/2011
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
17,600
|
|
|
8/8/2011
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
9,800
|
|
|