PID: Historical Prices for PS INTL DIV ACHVR

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	14.13	14.13	13.94	14.06	152,300	14.06
23-Nov-09	14.02	14.23	14.02	14.09	101,600	14.09
20-Nov-09	13.81	13.89	13.79	13.88	56,000	13.88
19-Nov-09	14.00	14.00	13.81	13.97	92,300	13.97
18-Nov-09	14.15	14.18	14.05	14.11	66,900	14.11
17-Nov-09	14.04	14.12	13.96	14.11	106,900	14.11
16-Nov-09	13.95	14.17	13.95	14.10	62,500	14.10
13-Nov-09	13.83	13.94	13.79	13.90	62,100	13.90
12-Nov-09	13.91	13.97	13.74	13.76	80,500	13.76
11-Nov-09	13.93	14.00	13.89	13.94	51,900	13.94
10-Nov-09	13.84	13.96	13.84	13.91	50,300	13.91
9-Nov-09	13.75	13.97	13.70	13.97	69,700	13.97
6-Nov-09	13.54	13.58	13.45	13.54	47,600	13.54
5-Nov-09	13.55	13.59	13.48	13.56	53,900	13.56
4-Nov-09	13.38	13.57	13.38	13.40	75,100	13.40
3-Nov-09	13.18	13.34	13.04	13.31	248,500	13.31
2-Nov-09	13.25	13.43	13.13	13.26	60,200	13.26
30-Oct-09	13.53	13.56	13.11	13.20	179,300	13.20
29-Oct-09	13.42	13.66	13.39	13.62	69,400	13.62
28-Oct-09	13.40	13.46	13.17	13.18	184,800	13.18
27-Oct-09	13.73	13.75	13.52	13.53	80,600	13.53
26-Oct-09	13.88	14.05	13.62	13.64	81,400	13.64
23-Oct-09	14.16	14.16	13.84	13.87	57,700	13.87
22-Oct-09	14.01	14.17	13.93	14.16	70,400	14.16
21-Oct-09	14.02	14.26	14.01	14.02	76,500	14.02
20-Oct-09	14.19	14.21	13.99	14.06	118,700	14.06
19-Oct-09	14.14	14.25	14.03	14.19	92,900	14.19
16-Oct-09	14.03	14.06	13.92	14.03	81,800	14.03
15-Oct-09	14.19	14.19	14.08	14.13	39,100	14.13
14-Oct-09	14.10	14.22	14.07	14.14	103,200	14.14
13-Oct-09	13.95	13.95	13.76	13.87	69,400	13.87
12-Oct-09	13.89	13.98	13.85	13.92	60,300	13.92
9-Oct-09	13.86	13.87	13.76	13.83	50,800	13.83
8-Oct-09	13.75	13.92	13.75	13.85	63,600	13.85
7-Oct-09	13.60	13.67	13.55	13.62	64,300	13.62
6-Oct-09	13.48	13.70	13.48	13.59	120,700	13.59
5-Oct-09	13.17	13.44	13.13	13.40	51,500	13.40
2-Oct-09	13.09	13.21	13.01	13.13	86,800	13.13
1-Oct-09	13.54	13.60	13.23	13.23	124,100	13.23
30-Sep-09	13.71	13.73	13.48	13.60	74,500	13.60
29-Sep-09	13.64	13.66	13.54	13.63	83,000	13.63
28-Sep-09	13.50	13.71	13.43	13.62	87,900	13.62
25-Sep-09	13.42	13.53	13.38	13.43	50,800	13.43
24-Sep-09	13.77	13.82	13.40	13.45	65,400	13.45
23-Sep-09	13.93	14.03	13.77	13.78	60,100	13.78
22-Sep-09	13.81	13.93	13.81	13.89	56,000	13.89
21-Sep-09	13.76	14.50	13.58	13.72	60,600	13.72
18-Sep-09	13.99	13.99	13.80	13.91	74,500	13.91
18-Sep-09	$ 0.071 Dividend
17-Sep-09	13.94	14.02	13.83	13.92	100,900	13.85
16-Sep-09	13.96	13.98	13.78	13.95	116,500	13.88
15-Sep-09	13.54	13.82	13.54	13.79	109,300	13.72
14-Sep-09	13.47	13.66	13.42	13.63	87,700	13.56
11-Sep-09	13.62	13.71	13.54	13.65	81,800	13.58
10-Sep-09	13.45	13.66	13.40	13.66	92,700	13.59
9-Sep-09	13.47	13.53	13.39	13.45	124,100	13.38
8-Sep-09	13.38	13.49	13.29	13.39	79,000	13.32
4-Sep-09	12.92	13.13	12.84	13.13	74,100	13.06
3-Sep-09	12.72	12.90	12.69	12.87	202,600	12.80
2-Sep-09	12.63	12.78	12.60	12.67	333,000	12.61
1-Sep-09	12.93	13.14	12.70	12.73	153,700	12.67
31-Aug-09	13.05	13.09	13.00	13.06	102,800	12.99
28-Aug-09	13.27	13.37	13.15	13.19	66,200	13.12
27-Aug-09	13.25	13.28	13.00	13.23	80,300	13.16
26-Aug-09	13.23	13.27	13.04	13.18	141,200	13.11
25-Aug-09	13.33	13.35	13.13	13.26	78,200	13.19
24-Aug-09	13.24	13.30	13.10	13.16	72,300	13.09
* 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