PBJ: Historical Prices for PWRSHR DYN FOOD&BEVE

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	13.84	13.90	13.75	13.87	114,600	13.87
8-Feb-10	13.83	13.83	13.70	13.70	11,000	13.70
5-Feb-10	13.72	13.81	13.66	13.77	18,700	13.77
4-Feb-10	14.12	14.12	13.74	13.76	42,500	13.76
3-Feb-10	14.15	14.22	14.13	14.22	23,200	14.22
2-Feb-10	14.19	14.25	14.14	14.23	17,300	14.23
1-Feb-10	14.02	14.13	14.02	14.13	23,100	14.13
29-Jan-10	14.12	14.17	13.99	13.99	17,000	13.99
28-Jan-10	14.11	14.11	14.03	14.08	22,100	14.08
27-Jan-10	13.99	14.15	13.99	14.13	28,000	14.13
26-Jan-10	14.04	14.10	13.96	14.03	11,400	14.03
25-Jan-10	14.11	14.19	14.05	14.07	79,300	14.07
22-Jan-10	14.17	14.25	14.07	14.07	12,400	14.07
21-Jan-10	14.30	14.39	14.15	14.15	20,800	14.15
20-Jan-10	14.24	14.31	14.21	14.30	8,400	14.30
19-Jan-10	14.35	14.38	14.35	14.38	33,700	14.38
15-Jan-10	14.42	14.42	14.22	14.26	8,900	14.26
14-Jan-10	14.37	14.40	14.35	14.39	58,600	14.39
13-Jan-10	14.23	14.40	14.23	14.35	674,300	14.35
12-Jan-10	14.09	14.23	14.09	14.23	12,400	14.23
11-Jan-10	14.12	14.17	14.07	14.15	32,400	14.15
8-Jan-10	14.11	14.13	14.07	14.10	12,800	14.10
7-Jan-10	14.24	14.24	14.14	14.18	37,500	14.18
6-Jan-10	14.23	14.29	14.23	14.25	17,900	14.25
5-Jan-10	14.34	14.34	14.23	14.29	12,100	14.29
4-Jan-10	14.28	14.33	14.10	14.31	9,200	14.31
31-Dec-09	14.32	14.32	14.20	14.20	6,500	14.20
30-Dec-09	14.30	14.37	14.28	14.33	21,700	14.33
29-Dec-09	14.35	14.39	14.35	14.36	10,100	14.36
28-Dec-09	14.23	14.35	14.23	14.34	10,200	14.34
24-Dec-09	14.21	14.27	14.21	14.27	800	14.27
23-Dec-09	14.16	14.27	14.16	14.27	12,500	14.27
22-Dec-09	13.91	14.14	13.91	14.12	512,300	14.12
21-Dec-09	14.00	14.00	13.93	13.93	18,400	13.93
18-Dec-09	13.77	13.81	13.69	13.81	17,100	13.81
18-Dec-09	$ 0.109 Dividend
17-Dec-09	13.95	13.97	13.92	13.94	12,000	13.83
16-Dec-09	14.15	14.17	14.05	14.07	15,100	13.96
15-Dec-09	14.08	14.16	14.02	14.05	10,300	13.94
14-Dec-09	14.07	14.08	14.04	14.07	12,000	13.96
11-Dec-09	14.04	14.05	14.02	14.05	8,300	13.94
10-Dec-09	14.08	14.08	13.93	13.93	9,600	13.82
9-Dec-09	14.00	14.00	13.92	13.99	10,500	13.88
8-Dec-09	14.04	14.11	14.01	14.02	11,700	13.91
7-Dec-09	14.11	14.40	13.90	14.19	28,400	14.08
4-Dec-09	13.95	14.21	13.95	14.16	8,300	14.05
3-Dec-09	14.21	14.21	14.00	14.02	9,400	13.91
2-Dec-09	14.15	14.17	14.08	14.12	9,200	14.01
1-Dec-09	14.02	14.13	13.72	14.09	8,100	13.98
30-Nov-09	13.95	13.95	13.68	13.92	7,300	13.81
27-Nov-09	13.89	14.06	13.89	14.01	39,300	13.90
25-Nov-09	14.19	14.23	14.19	14.19	27,100	14.08
24-Nov-09	14.17	14.22	14.12	14.21	28,300	14.10
23-Nov-09	14.23	14.32	14.20	14.24	15,000	14.13
20-Nov-09	14.03	14.09	14.03	14.07	16,800	13.96
19-Nov-09	14.08	14.08	13.50	14.02	205,500	13.91
18-Nov-09	14.22	14.22	14.10	14.14	5,800	14.03
17-Nov-09	14.21	14.25	14.17	14.24	13,200	14.13
16-Nov-09	14.20	14.30	14.20	14.25	49,000	14.14
13-Nov-09	13.99	14.14	13.99	14.07	6,200	13.96
12-Nov-09	14.06	14.16	13.98	13.98	9,700	13.87
11-Nov-09	14.15	14.15	14.06	14.09	10,600	13.98
10-Nov-09	14.04	14.14	14.04	14.11	7,600	14.00
9-Nov-09	14.00	14.06	13.98	14.06	11,700	13.95
6-Nov-09	13.86	13.92	13.83	13.91	7,800	13.80
5-Nov-09	13.87	13.92	13.84	13.84	7,000	13.73
4-Nov-09	13.83	13.89	13.77	13.79	57,700	13.68
* 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