|
|
Closing price on 10/18/2010
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.30 |
| Volume |
92,000 |
| Split-adjusted Price |
13.30 |
|
|
PSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
13.30
|
92,000
|
|
|
10/15/2010
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.30
|
13.30
|
69,400
|
|
|
10/14/2010
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.40
|
13.40
|
135,400
|
|
|
10/13/2010
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.40
|
13.40
|
192,600
|
|
|
10/12/2010
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.30
|
13.30
|
257,900
|
|
|
10/11/2010
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
13.60
|
85,900
|
|
|
10/8/2010
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.50
|
13.50
|
217,500
|
|
|
10/7/2010
|
-0.50 / -3.55%
|
14.10
|
14.30
|
13.50
|
13.60
|
13.60
|
13.60
|
208,700
|
|
|
10/6/2010
|
+0.50 / +3.68%
|
13.80
|
14.10
|
13.50
|
14.10
|
14.10
|
14.10
|
309,800
|
|
|
10/5/2010
|
+0.20 / +1.49%
|
13.40
|
13.80
|
12.90
|
13.60
|
13.60
|
13.60
|
335,700
|
|
|
10/4/2010
|
-0.60 / -4.29%
|
14.00
|
14.10
|
13.30
|
13.40
|
13.40
|
13.40
|
665,000
|
|
|
10/1/2010
|
-0.50 / -3.45%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
14.00
|
302,900
|
|
|
9/30/2010
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.20
|
14.50
|
14.50
|
14.50
|
261,900
|
|
|
9/29/2010
|
-0.80 / -5.26%
|
15.00
|
15.20
|
14.40
|
14.40
|
14.40
|
14.40
|
439,000
|
|
|
9/28/2010
|
+0.10 / +0.66%
|
15.50
|
15.80
|
15.10
|
15.20
|
15.20
|
15.20
|
440,700
|
|
|
9/27/2010
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.90
|
15.10
|
15.10
|
15.10
|
282,900
|
|
|
9/24/2010
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.80
|
15.10
|
15.10
|
15.10
|
596,600
|
|
|
9/23/2010
|
-0.30 / -1.96%
|
15.20
|
15.20
|
14.50
|
15.00
|
15.00
|
15.00
|
434,000
|
|
|
9/22/2010
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.00
|
15.30
|
15.30
|
15.30
|
380,500
|
|
|
9/21/2010
|
-0.50 / -3.16%
|
15.50
|
16.00
|
15.10
|
15.30
|
15.30
|
15.30
|
428,300
|
|
|
9/20/2010
|
+0.20 / +1.28%
|
16.50
|
16.60
|
15.60
|
15.80
|
15.80
|
15.80
|
798,500
|
|
|
9/17/2010
|
+0.70 / +4.70%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
15.60
|
1,154,000
|
|
|
9/16/2010
|
+0.80 / +5.67%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
14.90
|
449,900
|
|
|
9/15/2010
|
-0.90 / -6.00%
|
14.50
|
15.00
|
14.00
|
14.10
|
14.10
|
14.10
|
716,800
|
|
|
9/14/2010
|
0.00 / 0.00%
|
15.30
|
15.90
|
14.60
|
15.00
|
15.00
|
15.00
|
485,800
|
|
|
9/13/2010
|
-0.80 / -5.06%
|
15.90
|
16.50
|
15.00
|
15.00
|
15.00
|
15.00
|
377,600
|
|
|
9/10/2010
|
-0.90 / -5.39%
|
16.90
|
17.00
|
15.80
|
15.80
|
15.80
|
15.80
|
701,700
|
|
|
9/9/2010
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.10
|
16.70
|
16.70
|
16.70
|
1,002,200
|
|
|
9/8/2010
|
0.00 / 0.00%
|
17.60
|
17.70
|
16.00
|
16.70
|
16.70
|
16.70
|
1,141,100
|
|
|
9/7/2010
|
+1.00 / +6.37%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.70
|
16.70
|
1,189,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|