PWB: Historical Prices for PS DYN LG CAP GR PRT

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.24	14.25	14.19	14.25	47,900	14.25
24-Nov-09	14.18	14.22	14.11	14.20	97,600	14.20
23-Nov-09	14.14	14.27	14.14	14.18	76,900	14.18
20-Nov-09	13.98	14.05	13.96	14.04	118,600	14.04
19-Nov-09	14.19	14.19	13.97	14.06	189,600	14.06
18-Nov-09	14.26	14.30	14.18	14.24	68,500	14.24
17-Nov-09	14.25	14.30	14.19	14.30	84,900	14.30
16-Nov-09	14.24	14.34	14.17	14.26	196,100	14.26
13-Nov-09	14.02	14.15	14.02	14.13	83,700	14.13
12-Nov-09	14.09	14.19	13.98	13.98	43,900	13.98
11-Nov-09	14.15	14.24	14.06	14.15	85,300	14.15
10-Nov-09	14.00	14.10	14.00	14.08	124,700	14.08
9-Nov-09	13.88	14.06	13.83	14.06	195,200	14.06
6-Nov-09	13.64	13.80	13.64	13.77	92,800	13.77
5-Nov-09	13.46	13.73	13.46	13.73	87,500	13.73
4-Nov-09	13.43	13.54	13.43	13.49	53,900	13.49
3-Nov-09	13.27	13.38	13.24	13.35	223,300	13.35
2-Nov-09	13.29	13.44	13.18	13.34	196,200	13.34
30-Oct-09	13.51	13.56	13.23	13.25	93,100	13.25
29-Oct-09	13.39	13.55	13.39	13.53	168,100	13.53
28-Oct-09	13.49	13.55	13.27	13.27	105,600	13.27
27-Oct-09	13.71	13.71	13.50	13.56	123,200	13.56
26-Oct-09	13.75	13.91	13.65	13.70	85,500	13.70
23-Oct-09	13.85	13.86	13.71	13.75	87,200	13.75
22-Oct-09	13.64	13.78	13.55	13.75	116,500	13.75
21-Oct-09	13.71	13.87	13.64	13.64	68,100	13.64
20-Oct-09	13.80	13.83	13.67	13.72	57,500	13.72
19-Oct-09	13.72	13.81	13.65	13.77	62,400	13.77
16-Oct-09	13.64	13.71	13.58	13.67	72,800	13.67
15-Oct-09	13.63	13.72	13.62	13.71	59,000	13.71
14-Oct-09	13.69	13.77	13.63	13.75	249,500	13.75
13-Oct-09	13.49	13.56	13.48	13.52	37,000	13.52
12-Oct-09	13.56	13.63	13.49	13.53	69,400	13.53
9-Oct-09	13.39	13.53	13.38	13.51	48,200	13.51
8-Oct-09	13.43	13.51	13.42	13.43	58,000	13.43
7-Oct-09	13.25	13.33	13.23	13.32	57,900	13.32
6-Oct-09	13.19	13.30	13.18	13.24	44,500	13.24
5-Oct-09	12.93	13.10	12.93	13.05	44,400	13.05
2-Oct-09	12.91	13.00	12.86	12.90	68,400	12.90
1-Oct-09	13.27	13.27	12.98	12.98	88,600	12.98
30-Sep-09	13.38	13.40	13.15	13.30	69,800	13.30
29-Sep-09	13.39	13.42	13.31	13.31	80,200	13.31
28-Sep-09	13.08	13.38	13.08	13.34	53,800	13.34
25-Sep-09	13.16	13.22	13.06	13.10	45,500	13.10
24-Sep-09	13.29	13.35	13.10	13.17	844,200	13.17
23-Sep-09	13.38	13.48	13.26	13.26	813,900	13.26
22-Sep-09	13.39	13.41	13.34	13.35	786,400	13.35
21-Sep-09	13.27	13.38	13.25	13.32	94,100	13.32
18-Sep-09	13.36	13.38	13.28	13.31	78,500	13.31
18-Sep-09	$ 0.012 Dividend
17-Sep-09	13.29	13.40	13.27	13.32	106,700	13.31
16-Sep-09	13.16	13.34	13.13	13.33	118,000	13.32
15-Sep-09	13.15	13.20	13.05	13.14	82,500	13.13
14-Sep-09	13.00	13.16	13.00	13.14	54,400	13.13
11-Sep-09	13.10	13.14	13.04	13.09	109,000	13.08
10-Sep-09	12.92	13.09	12.92	13.09	79,500	13.08
9-Sep-09	12.87	12.99	12.79	12.97	197,600	12.96
8-Sep-09	12.81	12.85	12.74	12.83	62,300	12.82
4-Sep-09	12.59	12.75	12.58	12.73	114,300	12.72
3-Sep-09	12.58	12.60	12.46	12.59	180,800	12.58
2-Sep-09	12.42	12.54	12.42	12.47	393,500	12.46
1-Sep-09	12.66	12.78	12.44	12.50	130,000	12.49
31-Aug-09	12.66	12.71	12.58	12.66	83,300	12.65
28-Aug-09	12.81	12.87	12.70	12.77	98,000	12.76
27-Aug-09	12.73	12.79	12.60	12.75	89,000	12.74
26-Aug-09	12.74	12.78	12.67	12.76	227,900	12.75
25-Aug-09	12.62	12.81	12.62	12.71	74,500	12.70
* 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