|
|
Closing price on 9/28/2010
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.10 |
| Volume |
440,700 |
| Split-adjusted Price |
15.20 |
|
|
PSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/6/2010
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
66,300
|
|
|
9/1/2010
|
+0.80 / +5.76%
|
14.60
|
14.70
|
14.20
|
14.70
|
14.70
|
14.70
|
853,300
|
|
|
8/31/2010
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.40
|
13.90
|
13.90
|
13.90
|
212,100
|
|
|
8/30/2010
|
+0.70 / +5.69%
|
12.60
|
13.00
|
12.60
|
13.00
|
13.00
|
13.00
|
130,600
|
|
|
8/27/2010
|
+0.20 / +1.65%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.30
|
12.30
|
173,500
|
|
|
8/26/2010
|
+0.10 / +0.83%
|
12.10
|
12.60
|
11.80
|
12.10
|
12.10
|
12.10
|
222,200
|
|
|
8/25/2010
|
-0.70 / -5.51%
|
13.20
|
13.20
|
12.00
|
12.00
|
12.00
|
12.00
|
609,600
|
|
|
8/24/2010
|
-0.70 / -5.22%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.70
|
12.70
|
401,100
|
|
|
8/23/2010
|
-0.30 / -2.19%
|
13.70
|
13.80
|
13.40
|
13.40
|
13.40
|
13.40
|
93,700
|
|
|
8/20/2010
|
-0.10 / -0.72%
|
13.60
|
14.00
|
13.40
|
13.70
|
13.70
|
13.70
|
157,500
|
|
|
8/19/2010
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.50
|
13.80
|
13.80
|
13.80
|
66,500
|
|
|
8/18/2010
|
-0.50 / -3.47%
|
14.70
|
14.80
|
13.60
|
13.90
|
13.90
|
13.90
|
61,000
|
|
|
8/17/2010
|
-0.30 / -2.04%
|
14.60
|
14.70
|
13.90
|
14.40
|
14.40
|
14.40
|
124,100
|
|
|
8/16/2010
|
+0.70 / +5.00%
|
14.30
|
14.70
|
14.00
|
14.70
|
14.70
|
14.70
|
283,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|