PBJ: Historical Prices for PWRSHR DYN FOOD&BEVE

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	14.23	14.32	14.20	14.24	15,000	14.24
20-Nov-09	14.03	14.09	14.03	14.07	16,800	14.07
19-Nov-09	14.08	14.08	13.50	14.02	205,500	14.02
18-Nov-09	14.22	14.22	14.10	14.14	5,800	14.14
17-Nov-09	14.21	14.25	14.17	14.24	13,200	14.24
16-Nov-09	14.20	14.30	14.20	14.25	49,000	14.25
13-Nov-09	13.99	14.14	13.99	14.07	6,200	14.07
12-Nov-09	14.06	14.16	13.98	13.98	9,700	13.98
11-Nov-09	14.15	14.15	14.06	14.09	10,600	14.09
10-Nov-09	14.04	14.14	14.04	14.11	7,600	14.11
9-Nov-09	14.00	14.06	13.98	14.06	11,700	14.06
6-Nov-09	13.86	13.92	13.83	13.91	7,800	13.91
5-Nov-09	13.87	13.92	13.84	13.84	7,000	13.84
4-Nov-09	13.83	13.89	13.77	13.79	57,700	13.79
3-Nov-09	13.74	13.77	13.69	13.75	5,200	13.75
2-Nov-09	13.73	13.84	13.70	13.73	11,800	13.73
30-Oct-09	13.86	13.94	13.71	13.71	40,300	13.71
29-Oct-09	13.76	13.93	13.76	13.91	9,000	13.91
28-Oct-09	13.86	13.96	13.71	13.71	12,600	13.71
27-Oct-09	13.90	13.96	13.81	13.89	19,000	13.89
26-Oct-09	13.98	14.10	13.84	13.92	19,000	13.92
23-Oct-09	14.00	14.00	13.90	13.94	6,600	13.94
22-Oct-09	14.01	14.16	13.92	14.14	15,100	14.14
21-Oct-09	14.10	14.32	14.07	14.07	10,500	14.07
20-Oct-09	14.29	14.29	14.11	14.13	7,700	14.13
19-Oct-09	14.16	14.31	14.14	14.29	8,500	14.29
16-Oct-09	14.06	14.20	14.06	14.17	33,100	14.17
15-Oct-09	13.96	14.13	13.96	14.13	12,700	14.13
14-Oct-09	14.08	14.08	14.00	14.02	21,300	14.02
13-Oct-09	14.01	14.01	13.98	14.01	3,600	14.01
12-Oct-09	14.02	14.09	14.02	14.02	8,900	14.02
9-Oct-09	13.94	14.02	13.90	14.02	13,600	14.02
8-Oct-09	13.92	13.97	13.90	13.95	9,200	13.95
7-Oct-09	13.81	13.87	13.79	13.84	32,600	13.84
6-Oct-09	13.75	13.88	13.75	13.83	50,100	13.83
5-Oct-09	13.60	13.73	13.60	13.71	16,700	13.71
2-Oct-09	13.60	13.70	13.59	13.64	7,500	13.64
1-Oct-09	13.87	13.87	13.64	13.71	15,600	13.71
30-Sep-09	13.87	13.96	13.72	13.91	26,500	13.91
29-Sep-09	13.88	13.94	13.84	13.87	19,500	13.87
28-Sep-09	13.75	13.90	13.74	13.85	20,700	13.85
25-Sep-09	13.80	13.81	13.73	13.78	4,400	13.78
24-Sep-09	13.85	13.85	13.71	13.75	17,000	13.75
23-Sep-09	13.90	13.97	13.85	13.85	5,900	13.85
22-Sep-09	13.96	13.96	13.80	13.88	26,800	13.88
21-Sep-09	13.91	13.91	13.81	13.88	7,300	13.88
18-Sep-09	13.84	13.97	13.84	13.91	22,300	13.91
18-Sep-09	$ 0.062 Dividend
17-Sep-09	13.88	13.94	13.85	13.88	31,800	13.82
16-Sep-09	13.91	13.97	13.79	13.97	35,100	13.91
15-Sep-09	13.82	13.85	13.75	13.83	17,100	13.77
14-Sep-09	13.85	13.92	13.79	13.90	34,500	13.84
11-Sep-09	13.91	13.97	13.84	13.90	23,000	13.84
10-Sep-09	13.92	13.96	13.83	13.95	50,800	13.89
9-Sep-09	13.76	13.91	13.76	13.88	38,700	13.82
8-Sep-09	13.68	13.82	13.68	13.81	22,600	13.75
4-Sep-09	13.52	13.67	13.52	13.65	20,200	13.59
3-Sep-09	13.63	13.63	13.40	13.56	6,400	13.50
2-Sep-09	13.55	13.55	13.44	13.51	11,800	13.45
1-Sep-09	13.67	13.67	13.48	13.52	9,900	13.46
31-Aug-09	13.63	13.75	13.61	13.66	42,400	13.60
28-Aug-09	13.91	13.91	13.71	13.77	10,800	13.71
27-Aug-09	13.73	13.81	13.70	13.78	8,200	13.72
26-Aug-09	13.75	13.83	13.72	13.80	9,800	13.74
25-Aug-09	13.75	13.90	13.75	13.80	17,000	13.74
24-Aug-09	13.83	13.85	13.73	13.76	30,100	13.70
21-Aug-09	13.68	13.81	13.68	13.77	68,500	13.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions