|
Closing price on 11/27/2013
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
47,900 |
| Split-adjusted Price |
3.10 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
47,900
|
|
|
11/26/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.20
|
3.10
|
19,300
|
|
|
11/25/2013
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
20,500
|
|
|
11/22/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3,100
|
|
|
11/21/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
25,400
|
|
|
11/20/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
10,100
|
|
|
11/19/2013
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
12,275
|
|
|
11/18/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
21,400
|
|
|
11/15/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
9,900
|
|
|
11/14/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
23,830
|
|
|
11/13/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
6,900
|
|
|
11/12/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
16,600
|
|
|
11/11/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
22,356
|
|
|
11/8/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.23
|
3.20
|
26,200
|
|
|
11/7/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
1,392
|
|
|
11/6/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
1,100
|
|
|
11/5/2013
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
55,620
|
|
|
11/4/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
6,000
|
|
|
11/1/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
500
|
|
|
10/31/2013
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
83,938
|
|
|
10/30/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
42,600
|
|
|
10/29/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
5,550
|
|
|
10/28/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
33,500
|
|
|
10/25/2013
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
2,100
|
|
|
10/24/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
24,900
|
|
|
10/23/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
33,600
|
|
|
10/22/2013
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
7,000
|
|
|
10/21/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
2,800
|
|
|
10/18/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
12,100
|
|
|
10/17/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
7,000
|
|
|