2012 PSC Historical Stock Price (pdf file) - 7-Eleven

STOCK TRANSACTIONS FOR 2012DATE OPEN HIGH LOW CLOSE AVE VOLUME VALUE2-Jan-2012 25.90 25.90 25.90 25.90 25.90 100 2,5903-Jan-2012 25.90 25.90 25.90 25.90 25.90 400 10,36010-Jan-2012 21.00 21.00 21.00 21.00 21.00 1,000 21,00011-Jan-2012 25.00 25.00 25.00 25.00 25.00 11,000 275,00013-Jan-2012 25.00 25.00 25.00 25.00 25.00 5,600 140,00016-Jan-2012 25.00 25.00 25.00 25.00 25.00 14,600 365,00017-Jan-2012 22.00 22.00 21.00 21.00 21.11 1,400 29,56018-Jan-2012 21.00 21.00 21.00 21.00 21.00 600 12,60025-Jan-2012 24.00 25.00 24.00 25.00 24.76 1,300 32,20027-Jan-2012 24.00 25.50 25.50 25.50 25.50 100 2,5501-Feb-2012 24.00 25.00 24.00 24.00 24.99 100,800 2,519,2002-Feb-2012 24.00 25.50 25.00 25.00 25.25 102,000 2,576,0003-Feb-2012 24.00 26.00 25.50 26.00 25.50 101,000 2,576,0006-Feb-2012 24.00 26.00 25.50 25.50 25.64 107,100 2,746,0507-Feb-2012 24.00 25.05 25.00 25.00 25.00 100,000 2,500,5008-Feb-2012 24.00 25.00 25.00 25.00 25.00 100,300 2,507,5009-Feb-2012 24.00 25.00 25.00 25.00 25.00 100,000 2,500,00013-Feb-2012 24.00 25.50 25.10 25.40 25.21 155,700 3,926,28014-Feb-2012 24.00 26.00 25.40 26.00 25.62 90,700 2,324,18017-Feb-2012 28.00 28.00 28.00 28.00 28.00 100 2,80020-Feb-2012 27.90 27.90 27.90 27.90 27.90 100 2,79023-Feb-2012 28.00 28.00 28.00 28.00 28.00 100 2,80029-Feb-2012 28.00 28.00 28.00 28.00 28.00 100 2,8006-Mar-2012 28.00 28.00 28.00 28.00 28.00 6,700 187,6007-Mar-2012 27.00 30.00 27.00 30.00 27.14 111,400 3,024,0308-Mar-2012 30.50 33.00 30.50 33.00 30.97 6,500 201,33514-Mar-2012 33.00 33.00 33.00 33.00 33.00 16,800 554,40015-Mar-2012 34.00 40.00 34.00 40.00 38.44 6,100 234,50016-Mar-2012 40.00 40.00 36.55 40.00 39.23 2,700 105,93019-Mar-2012 41.00 43.00 41.00 43.00 42.00 3,000 126,00020-Mar-2012 43.00 44.00 43.00 44.00 43.03 89,400 3,847,60023-Mar-2012 44.00 45.00 43.85 45.00 44.06 26,800 1,180,87527-Mar-2012 44.00 60.00 44.00 60.00 48.21 29,400 1,417,40028-Mar-2012 60.00 60.00 51.00 55.00 58.00 1,160 67,84530-Mar-2012 41.00 49.00 41.00 49.00 41.38 2,100 86,9002-Apr-2012 60.00 60.00 32.00 46.00 40.09 25,800 1,034,5003-Apr-2012 46.00 49.00 40.00 40.00 40.15 25,600 1,027,9004-Apr-2012 40.00 40.00 38.10 40.00 39.99 30,400 1,215,81010-Apr-2012 40.00 40.50 40.00 40.50 40.45 15,400 623,00011-Apr-2012 40.50 40.50 40.50 40.50 40.50 100 4,05012-Apr-2010 40.50 40.50 40.50 40.50 40.50 10,100 409,05013-Apr-2012 41.00 41.00 41.00 41.00 41.00 10,300 422,300

16-Apr-2012 41.50 41.50 41.50 41.50 41.50 1,100 45,65017-Apr-2012 42.00 45.00 42.00 45.00 42.17 38,400 1,619,40018-Apr-2012 42.00 42.00 42.00 42.00 42.00 200 8,40019-Apr-2012 42.00 42.00 42.00 42.00 42.00 20,000 840,00023-Apr-2012 43.00 43.00 43.00 43.00 43.00 20,400 877,20026-Apr-2012 44.00 44.00 44.00 44.00 44.00 500 22,00027-Apr-2012 44.00 50.00 40.00 44.00 43.92 1,104,900 48,527,50030-Apr-2012 44.00 45.00 44.00 44.00 44.97 320,500 14,414,9002-May-2012 44.00 44.00 44.00 44.00 44.00 400 17,6003-May-2012 44.00 44.00 44.00 44.00 44.00 1,300 57,2004-May-2012 44.00 44.00 44.00 44.00 44.00 1,400 61,6007-May-2012 44.00 44.00 44.00 44.00 44.00 700 30,80010-May-2012 44.00 44.00 44.00 44.00 44.00 40,000 1,760,00011-May-2012 45.00 45.00 44.00 44.00 44.79 25,200 1,128,80015-May-2012 44.00 44.00 44.00 44.00 44.00 10,000 440,00016-May-2012 44.00 44.00 44.00 44.00 44.00 10,000 440,00017-May-2012 44.00 44.50 44.00 44.50 44.06 92,000 4,054,00018-May-2012 44.00 44.00 44.00 44.00 44.00 373,000 16,434,00021-May-2012 44.00 44.00 43.50 44.00 43.90 110,000 4,830,00022-May-2012 44.00 44.00 43.60 43.90 43.85 152,900 6,705,31023-May-2012 43.10 43.90 43.10 43.50 43.27 53,400 2,310,94024-May-2012 42.00 43.45 42.00 43.45 43.48 420,000 18,261,75025-May-2012 43.00 43.00 43.00 43.00 43.00 60,000 2,580,00028-May-2012 43.00 43.50 43.00 43.00 43.12 40,200 1,733,6001-Jun-2012 42.00 42.00 42.00 42.00 42.00 16,500 693,0004-Jun-2012 42.00 42.00 41.00 42.00 41.99 30,300 1,272,4006-Jun-2012 42.00 42.00 42.00 42.00 42.00 52,500 2,205,0007-Jun-2012 42.00 42.00 42.00 42.00 42.00 111,900 4,699,8008-Jun-2012 41.95 42.00 41.95 42.00 41.97 200 8,39511-Jun-2012 42.00 42.00 42.00 42.00 42.00 56,200 2,360,40013-Jun-2012 42.00 42.00 42.00 42.00 42.00 400 16,80015-Jun-2012 42.00 42.00 42.00 42.00 42.00 1,200 50,40018-Jun-2012 42.00 42.00 42.00 42.00 42.00 295,800 12,423,60019-Jun-2012 42.00 42.00 42.00 42.00 42.00 146,300 6,144,60020-Jun-2012 42.00 42.00 42.00 42.00 42.00 203,000 8,526,00021-Jun-2012 42.50 43.00 42.00 42.00 42.41 1,226,200 52,013,50022-Jun-2012 42.00 43.00 42.00 42.50 42.60 688,700 29,339,65025-Jun-2012 42.50 48.95 42.50 42.10 43.36 132,300 5,736,89526-Jun-2012 42.50 44.00 42.50 44.00 42.50 20,100 854,40027-Jun-2012 43.00 47.00 43.00 47.00 43.99 1,452,200 63,890,97028-Jun-2012 49.00 53.00 46.10 46.10 48.41 62,200 3,011,45529-Jun-2012 46.20 49.50 46.20 48.80 48.09 77,400 3,722,5902-Jul-2012 54.00 54.00 51.50 52.00 53.14 1,700 90,3503-Jul-2012 52.00 56.95 50.00 50.00 52.00 55,120 2,897,4674-Jul-2012 51.95 52.50 50.00 52.45 51.54 92,340 4,760,070

5-Jul-2012 51.90 54.00 51.90 53.20 52.90 46,090 2,438,4066-Jul-2012 53.50 58.00 53.50 57.50 54.48 101,490 5,529,7489-Jul-2012 57.50 62.00 53.00 61.70 58.07 135,220 7,852,45810-Jul-2012 63.00 63.00 60.50 61.00 62.38 8,150 508,42511-Jul-2012 60.60 60.60 60.55 60.55 60.57 2,700 163,56512-Jul-2012 61.00 61.00 55.00 59.50 55.41 10,890 603,43513-Jul-2012 59.60 62.00 59.60 61.00 61.01 155,850 9,509,45116-Jul-2012 59.95 60.00 59.95 60.00 59.99 7,150 428,94517-Jul-2012 56.60 58.00 56.60 57.15 57.10 30,230 1,726,27818-Jul-2012 60.00 60.00 58.00 59.00 58.57 4,660 272,96020-Jul-2012 58.95 60.00 58.95 60.00 59.99 3,010,700 180,640,32523-Jul-2012 61.00 61.00 60.00 60.00 60.02 920 55,22024-Jul-2012 57.10 60.00 57.10 60.00 58.82 4,050 238,25025-Jul-2012 60.00 60.00 58.00 58.00 58.03 5,800 336,60027-Jul-2012 60.00 60.00 60.00 60.00 60.00 2,500 150,00030-Jul-2012 60.85 64.00 60.00 60.00 61.84 22,020 1,361,81031-Jul-2012 61.90 63.00 60.00 60.00 60.75 91,030 5,530,6841-Aug-2012 60.00 62.00 60.00 62.00 60.01 105,160 6,311,3502-Aug-2012 62.00 63.95 62.00 63.10 62.11 239,090 14,849,8943-Aug-2012 65.10 68.00 65.10 66.00 66.47 7,280,900 483,963,1646-Aug-2012 66.00 66.00 65.00 66.00 65.79 10,480 689,5408-Aug-2012 66.00 66.00 66.00 66.00 66.00 1,300 85,8009-Aug-2012 66.10 66.10 66.00 66.00 66.09 3,150 208,20010-Aug-2012 67.00 70.00 67.00 70.00 68.29 317,220 21,696,36013-Aug-2012 70.00 70.00 69.00 69.00 69.49 463,100 32,181,92014-Aug-2012 66.05 69.00 66.00 67.00 68.60 95,020 6,518,82815-Aug-2012 66.00 69.00 66.00 69.00 68.65 8,400 576,71016-Aug-2012 69.00 71.00 69.00 70.00 69.99 106,640 7,464,28017-Aug-2012 69.00 69.00 69.00 69.00 69.00 680 46,92022-Aug-2012 68.05 68.05 66.00 66.00 67.88 21,500 1,459,48023-Aug-2012 68.00 68.00 67.00 67.00 67.04 11,020 738,84024-Aug-2012 67.95 68.00 67.95 68.00 67.99 6,620 450,11028-Aug-2012 69.00 73.00 69.00 73.00 71.36 15,640 1,116,08029-Aug-2012 74.00 76.00 72.00 73.00 75.01 49,800 3,735,80030-Aug-2012 72.95 72.95 70.00 70.00 72.39 43,220 3,129,0903-Sep-2012 70.00 70.00 69.00 69.00 69.85 7,210 503,6206-Sep-2012 68.00 68.00 68.00 68.00 68.00 16,860 1,146,4807-Sep-2012 68.00 68.25 67.50 68.00 67.90 45,310 3,076,89310-Sep-2012 68.10 71.00 68.10 70.00 70.00 41,283,290 2,889,829,66011-Sep-2012 86.50 70.00 68.00 68.00 69.99 2,702,280 189,156,66112-Sep-2012 68.00 68.00 68.00 68.00 68.00 14,610 993,48013-Sep-2012 69.00 69.90 68.30 69.00 68.94 2,630 181,31914-Sep-2012 69.10 71.00 69.00 69.90 70.01 142,290 9,961,85117-Sep-2012 69.00 71.50 68.00 71.00 68.31 15,920 1,087,63018-Sep-2012 69.00 71.50 69.00 69.00 71.05 12,170 864,736