SJL: Historical Prices for PST ULSHT RSL MC VAL

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	29.04	29.05	28.86	28.92	21,500	28.92
24-Nov-09	29.78	29.90	29.32	29.39	1,300	29.39
23-Nov-09	29.00	29.31	28.68	29.31	4,200	29.31
20-Nov-09	30.12	30.23	29.85	29.92	5,400	29.92
19-Nov-09	29.20	29.98	29.20	29.68	1,500	29.68
18-Nov-09	28.55	28.76	28.53	28.64	700	28.64
17-Nov-09	28.59	28.83	28.46	28.46	2,100	28.46
16-Nov-09	28.69	28.69	28.21	28.21	400	28.21
13-Nov-09	29.90	29.90	29.47	29.50	300	29.50
12-Nov-09	29.47	29.94	29.47	29.94	500	29.94
11-Nov-09	28.59	29.03	28.59	29.03	300	29.03
10-Nov-09	29.27	29.38	29.27	29.38	900	29.38
9-Nov-09	30.39	30.39	29.38	29.38	2,100	29.38
6-Nov-09	31.10	31.27	31.10	31.12	900	31.12
5-Nov-09	31.42	31.71	31.19	31.19	1,900	31.19
4-Nov-09	31.55	32.50	31.47	32.50	4,200	32.50
3-Nov-09	33.49	33.56	32.13	32.13	4,600	32.13
2-Nov-09	32.90	33.74	32.32	32.95	2,700	32.95
30-Oct-09	31.33	33.32	31.33	32.87	4,600	32.87
29-Oct-09	32.60	32.60	31.01	31.13	3,100	31.13
28-Oct-09	31.35	33.15	31.33	33.15	5,600	33.15
27-Oct-09	31.13	31.17	31.03	31.17	1,200	31.17
26-Oct-09	28.86	30.48	28.86	30.48	1,500	30.48
23-Oct-09	28.47	29.67	28.47	29.67	2,300	29.67
22-Oct-09	29.43	29.83	29.43	29.83	800	29.83
21-Oct-09	28.60	28.60	28.60	28.60	0	28.60
20-Oct-09	28.58	28.60	28.58	28.60	600	28.60
19-Oct-09	28.85	28.85	28.21	28.21	700	28.21
16-Oct-09	29.19	29.19	29.00	29.00	600	29.00
15-Oct-09	28.77	28.77	28.77	28.77	100	28.77
14-Oct-09	28.95	28.95	28.48	28.48	1,900	28.48
13-Oct-09	29.68	29.85	29.68	29.72	800	29.72
12-Oct-09	29.22	29.33	29.11	29.33	900	29.33
9-Oct-09	30.19	30.19	29.73	29.92	1,500	29.92
8-Oct-09	30.51	30.51	29.78	30.01	1,500	30.01
7-Oct-09	31.06	31.25	31.06	31.19	1,800	31.19
6-Oct-09	31.14	31.51	30.37	31.51	3,800	31.51
5-Oct-09	33.15	33.15	32.23	32.23	4,900	32.23
2-Oct-09	33.74	33.95	32.76	33.45	17,600	33.45
1-Oct-09	31.07	32.83	31.07	32.83	3,400	32.83
30-Sep-09	30.04	31.23	30.04	30.49	1,800	30.49
29-Sep-09	30.26	30.26	30.03	30.20	1,700	30.20
28-Sep-09	31.58	31.88	30.95	30.95	2,600	30.95
25-Sep-09	31.65	32.09	31.65	31.85	1,200	31.85
24-Sep-09	30.32	31.64	30.17	31.64	8,000	31.64
23-Sep-09	30.72	30.72	30.48	30.48	200	30.48
22-Sep-09	30.65	30.70	30.51	30.51	2,200	30.51
21-Sep-09	32.36	32.36	31.30	31.30	1,400	31.30
18-Sep-09	31.07	31.13	30.57	30.69	3,100	30.69
17-Sep-09	30.08	30.86	30.08	30.86	300	30.86
16-Sep-09	31.35	31.50	30.33	30.44	5,600	30.44
15-Sep-09	32.12	32.45	31.65	31.80	3,000	31.80
14-Sep-09	34.38	34.38	32.83	32.83	1,800	32.83
11-Sep-09	33.23	33.49	31.97	33.29	1,400	33.29
10-Sep-09	34.09	34.10	33.59	33.59	3,000	33.59
9-Sep-09	34.43	34.61	34.27	34.40	700	34.40
8-Sep-09	35.49	35.62	35.36	35.36	2,600	35.36
4-Sep-09	37.37	37.62	36.43	36.71	2,300	36.71
3-Sep-09	37.86	38.60	37.46	37.46	4,700	37.46
2-Sep-09	38.10	38.50	38.08	38.49	12,200	38.49
1-Sep-09	35.42	37.53	35.08	37.48	2,000	37.48
31-Aug-09	35.86	36.07	35.86	35.87	700	35.87
28-Aug-09	34.40	35.27	34.40	35.09	3,800	35.09
27-Aug-09	35.92	36.58	35.49	35.49	3,800	35.49
26-Aug-09	35.85	35.90	35.23	35.49	3,300	35.49
25-Aug-09	35.34	35.34	34.55	35.15	900	35.15
* 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