|
|
Closing price on 4/23/2012
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
194,000 |
| Split-adjusted Price |
6.00 |
|
|
PSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2012
|
+0.20 / +3.45%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
194,000
|
|
|
4/20/2012
|
-0.20 / -3.33%
|
5.80
|
6.20
|
5.80
|
5.80
|
5.80
|
5.80
|
290,600
|
|
|
4/19/2012
|
-0.30 / -4.76%
|
6.00
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
278,200
|
|
|
4/18/2012
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
505,900
|
|
|
4/17/2012
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.40
|
6.40
|
346,500
|
|
|
4/16/2012
|
+0.20 / +3.08%
|
6.30
|
6.80
|
6.30
|
6.70
|
6.70
|
6.70
|
386,225
|
|
|
4/13/2012
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.30
|
6.50
|
6.50
|
6.50
|
759,525
|
|
|
4/12/2012
|
-0.10 / -1.52%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.50
|
6.50
|
682,090
|
|
|
4/11/2012
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
502,425
|
|
|
4/10/2012
|
-0.20 / -2.99%
|
6.80
|
7.00
|
6.50
|
6.50
|
6.50
|
6.50
|
619,925
|
|
|
4/9/2012
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
399,100
|
|
|
4/6/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.40
|
6.50
|
6.50
|
6.50
|
872,600
|
|
|
4/5/2012
|
+0.40 / +6.56%
|
5.80
|
6.50
|
5.80
|
6.50
|
6.50
|
6.50
|
635,870
|
|
|
4/4/2012
|
-0.10 / -1.61%
|
6.40
|
6.50
|
6.00
|
6.10
|
6.10
|
6.10
|
285,700
|
|
|
4/3/2012
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.20
|
6.20
|
426,400
|
|
|
3/30/2012
|
-0.40 / -6.45%
|
6.40
|
6.40
|
5.80
|
5.80
|
5.80
|
5.80
|
574,000
|
|
|
3/29/2012
|
-0.30 / -4.62%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
452,300
|
|
|
3/28/2012
|
-0.20 / -2.99%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
1,118,800
|
|
|
3/27/2012
|
-0.30 / -4.29%
|
7.00
|
7.20
|
6.70
|
6.70
|
6.70
|
6.70
|
459,400
|
|
|
3/26/2012
|
0.00 / 0.00%
|
7.30
|
7.40
|
6.80
|
7.00
|
7.00
|
7.00
|
803,400
|
|
|
3/23/2012
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
7.00
|
1,093,200
|
|
|
3/22/2012
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
2,080,500
|
|
|
3/21/2012
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
215,200
|
|
|
3/20/2012
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
144,100
|
|
|
3/19/2012
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
233,800
|
|
|
3/16/2012
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
114,800
|
|
|
3/15/2012
|
+0.40 / +8.51%
|
4.70
|
5.10
|
4.60
|
5.10
|
5.10
|
5.10
|
447,100
|
|
|
3/14/2012
|
-0.20 / -4.08%
|
5.00
|
5.10
|
4.70
|
4.70
|
4.70
|
4.70
|
322,000
|
|
|
3/13/2012
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.70
|
4.90
|
4.90
|
4.90
|
184,600
|
|
|
3/12/2012
|
-0.50 / -9.43%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
4.80
|
435,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|