Closing price on 11/15/2010
|
|
Open |
11.50 |
High |
11.90 |
Low |
11.40 |
Volume |
177,300 |
Split-adjusted Price |
11.50 |
|
|
PSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2010
|
-0.30 / -2.54%
|
11.50
|
11.90
|
11.40
|
11.50
|
11.50
|
11.50
|
177,300
|
|
11/12/2010
|
-0.50 / -4.07%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
11.80
|
283,100
|
|
11/11/2010
|
-0.30 / -2.38%
|
12.60
|
12.80
|
12.20
|
12.30
|
12.30
|
12.30
|
222,200
|
|
11/10/2010
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
12.60
|
157,700
|
|
11/9/2010
|
-0.30 / -2.34%
|
13.20
|
13.20
|
12.40
|
12.50
|
12.50
|
12.50
|
288,100
|
|
11/8/2010
|
-0.60 / -4.48%
|
13.10
|
13.30
|
12.80
|
12.80
|
12.80
|
12.80
|
204,700
|
|
11/5/2010
|
+0.40 / +3.08%
|
13.50
|
13.60
|
13.10
|
13.40
|
13.40
|
13.40
|
310,800
|
|
11/4/2010
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
13.00
|
139,900
|
|
11/3/2010
|
-0.10 / -0.77%
|
13.30
|
13.40
|
12.80
|
12.90
|
12.90
|
12.90
|
141,400
|
|
11/2/2010
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.80
|
13.00
|
13.00
|
13.00
|
143,500
|
|
11/1/2010
|
-0.60 / -4.38%
|
14.20
|
14.20
|
13.10
|
13.10
|
13.10
|
13.10
|
177,400
|
|
10/29/2010
|
+0.90 / +7.03%
|
13.50
|
13.80
|
13.10
|
13.70
|
13.70
|
13.70
|
421,200
|
|
10/28/2010
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.80
|
12.80
|
141,800
|
|
10/27/2010
|
-0.90 / -6.47%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
13.00
|
175,600
|
|
10/26/2010
|
+0.80 / +6.11%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.90
|
13.90
|
648,300
|
|
10/25/2010
|
+0.50 / +3.97%
|
13.00
|
13.20
|
12.60
|
13.10
|
13.10
|
13.10
|
105,900
|
|
10/22/2010
|
-0.10 / -0.79%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.60
|
12.60
|
107,100
|
|
10/21/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.60
|
12.70
|
12.70
|
12.70
|
112,500
|
|
10/20/2010
|
-0.30 / -2.31%
|
12.50
|
12.70
|
12.10
|
12.70
|
12.70
|
12.70
|
709,300
|
|
10/19/2010
|
-0.30 / -2.26%
|
13.40
|
13.40
|
12.80
|
13.00
|
13.00
|
13.00
|
207,600
|
|
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
|
|
|