|
Closing price on 2/17/2014
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
5,920 |
| Split-adjusted Price |
3.11 |
|
|
PSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2014
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.55
|
3.11
|
5,920
|
|
|
2/14/2014
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.47
|
3.00
|
1,200
|
|
|
2/13/2014
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.88
|
100
|
|
|
2/12/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.85
|
1,300
|
|
|
2/11/2014
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.92
|
2.85
|
1,300
|
|
|
2/10/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.83
|
4,000
|
|
|
2/7/2014
|
+0.30 / +3.13%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.91
|
2.83
|
8,200
|
|
|
2/6/2014
|
0.00 / 0.00%
|
9.70
|
10.50
|
9.60
|
9.60
|
9.64
|
2.74
|
2,900
|
|
|
1/27/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.74
|
0
|
|
|
1/24/2014
|
+0.20 / +2.13%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.33
|
2.74
|
700
|
|
|
1/23/2014
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.20
|
2.68
|
300
|
|
|
1/22/2014
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.58
|
2.57
|
6,400
|
|
|
1/21/2014
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.59
|
2.74
|
6,100
|
|
|
1/20/2014
|
+0.40 / +4.35%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.56
|
2.74
|
5,600
|
|
|
1/17/2014
|
-0.80 / -8.00%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.54
|
2.63
|
1,300
|
|
|
1/16/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.85
|
0
|
|
|
1/15/2014
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.85
|
100
|
|
|
1/14/2014
|
+0.10 / +1.06%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.41
|
2.71
|
4,800
|
|
|
1/13/2014
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.35
|
2.68
|
4,200
|
|
|
1/10/2014
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.36
|
2.71
|
15,300
|
|
|
1/9/2014
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.43
|
2.71
|
1,320
|
|
|
1/8/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.07
|
2.60
|
2,810
|
|
|
1/7/2014
|
-0.90 / -9.09%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.01
|
2.57
|
18,370
|
|
|
1/6/2014
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.83
|
200
|
|
|
1/3/2014
|
-0.60 / -6.25%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.17
|
2.57
|
2,910
|
|
|
1/2/2014
|
+0.50 / +5.49%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.73
|
2.74
|
2,500
|
|
|
12/31/2013
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.60
|
500
|
|
|
12/30/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
2.57
|
2,100
|
|
|
12/27/2013
|
-0.60 / -6.25%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.88
|
2.57
|
55,000
|
|
|
12/26/2013
|
-0.40 / -4.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
2.74
|
3,000
|
|
|