|
Closing price on 9/28/2012
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.90 |
| Volume |
4,200 |
| Split-adjusted Price |
2.90 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
4,200
|
|
|
9/27/2012
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
10,000
|
|
|
9/26/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
3,100
|
|
|
9/25/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,300
|
|
|
9/24/2012
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
7,500
|
|
|
9/21/2012
|
+0.20 / +6.90%
|
2.70
|
3.10
|
2.70
|
3.10
|
2.90
|
3.10
|
33,600
|
|
|
9/20/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
28,400
|
|
|
9/19/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
23,900
|
|
|
9/18/2012
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
67,000
|
|
|
9/17/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
19,000
|
|
|
9/14/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
16,400
|
|
|
9/13/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
10,300
|
|
|
9/12/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
21,800
|
|
|
9/11/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,000
|
|
|
9/10/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,000
|
|
|
9/7/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
900
|
|
|
9/6/2012
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
11,400
|
|
|
9/5/2012
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1,600
|
|
|
9/4/2012
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.20
|
3.30
|
4,000
|
|
|
8/31/2012
|
-0.30 / -9.09%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
15,000
|
|
|
8/30/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.30
|
3.30
|
8,100
|
|
|
8/29/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
4,200
|
|
|
8/28/2012
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
10,100
|
|
|
8/27/2012
|
-0.30 / -9.09%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
29,900
|
|
|
8/24/2012
|
+0.10 / +3.03%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.10
|
3.40
|
10,600
|
|
|
8/23/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
2.90
|
3.30
|
3.10
|
3.30
|
32,500
|
|
|
8/22/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
12,700
|
|
|
8/21/2012
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
19,900
|
|
|
8/20/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
1,900
|
|
|
8/17/2012
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
37,100
|
|
|