|
Closing price on 1/6/2016
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.50 |
| Volume |
1,800 |
| Split-adjusted Price |
4.89 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2016
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.50
|
22.60
|
22.64
|
4.89
|
1,800
|
|
|
1/5/2016
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.50
|
4.87
|
14,800
|
|
|
1/4/2016
|
-0.30 / -1.32%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.61
|
4.87
|
28,200
|
|
|
12/31/2015
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.86
|
4.93
|
8,400
|
|
|
12/30/2015
|
+0.40 / +1.78%
|
22.60
|
24.50
|
22.60
|
22.90
|
23.35
|
4.96
|
30,470
|
|
|
12/29/2015
|
+2.00 / +9.76%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.45
|
4.87
|
36,400
|
|
|
12/28/2015
|
+1.50 / +7.89%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.57
|
4.44
|
1,300
|
|
|
12/25/2015
|
-1.50 / -7.32%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.11
|
10,100
|
|
|
12/24/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.44
|
0
|
|
|
12/23/2015
|
-2.20 / -9.69%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.44
|
100
|
|
|
12/22/2015
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
4.91
|
0
|
|
|
12/21/2015
|
+2.00 / +9.66%
|
21.90
|
22.70
|
21.90
|
22.70
|
21.90
|
4.91
|
400
|
|
|
12/18/2015
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.48
|
0
|
|
|
12/17/2015
|
-2.30 / -10.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.48
|
7,800
|
|
|
12/16/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.98
|
0
|
|
|
12/15/2015
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.98
|
1,000
|
|
|
12/14/2015
|
-0.40 / -1.67%
|
21.60
|
23.50
|
21.60
|
23.50
|
21.60
|
5.09
|
2,850
|
|
|
12/11/2015
|
0.00 / 0.00%
|
21.60
|
23.90
|
21.60
|
23.90
|
21.60
|
5.17
|
1,100
|
|
|
12/10/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.17
|
10,000
|
|
|
12/9/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.17
|
0
|
|
|
12/8/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.17
|
0
|
|
|
12/7/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.17
|
0
|
|
|
12/4/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.17
|
0
|
|
|
12/3/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.17
|
0
|
|
|
12/2/2015
|
+1.90 / +8.64%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.17
|
100
|
|
|
12/1/2015
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.76
|
10,100
|
|
|
11/30/2015
|
-2.50 / -10.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.87
|
3,300
|
|
|
11/27/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
5.41
|
0
|
|
|
11/26/2015
|
+1.00 / +4.17%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
5.41
|
10,800
|
|
|
11/25/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.19
|
0
|
|
|