|
Closing price on 10/5/2016
|
|
| Open |
19.30 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
44,400 |
| Split-adjusted Price |
4.70 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2016
|
-1.00 / -4.93%
|
19.30
|
19.90
|
19.00
|
19.30
|
19.03
|
4.70
|
44,400
|
|
|
10/4/2016
|
-0.20 / -0.98%
|
20.00
|
20.30
|
19.70
|
20.30
|
19.90
|
4.94
|
14,700
|
|
|
10/3/2016
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.00
|
20.50
|
20.14
|
4.99
|
25,800
|
|
|
9/30/2016
|
-0.20 / -0.97%
|
20.10
|
20.40
|
20.00
|
20.40
|
20.06
|
4.96
|
7,400
|
|
|
9/29/2016
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.00
|
20.60
|
20.11
|
5.01
|
13,300
|
|
|
9/28/2016
|
-0.30 / -1.43%
|
20.70
|
20.70
|
20.50
|
20.70
|
20.56
|
5.04
|
17,600
|
|
|
9/27/2016
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.90
|
5.11
|
800
|
|
|
9/26/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.40
|
21.00
|
20.54
|
5.11
|
14,300
|
|
|
9/23/2016
|
-0.50 / -2.33%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.50
|
5.11
|
30,000
|
|
|
9/22/2016
|
-1.00 / -4.44%
|
21.00
|
22.30
|
21.00
|
21.50
|
21.03
|
5.23
|
9,200
|
|
|
9/21/2016
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.48
|
150
|
|
|
9/20/2016
|
-1.00 / -4.35%
|
21.10
|
22.00
|
21.00
|
22.00
|
21.00
|
5.35
|
11,200
|
|
|
9/19/2016
|
-0.50 / -2.13%
|
21.20
|
23.80
|
21.20
|
23.00
|
21.36
|
5.60
|
29,200
|
|
|
9/16/2016
|
+2.10 / +9.81%
|
21.50
|
23.50
|
20.50
|
23.50
|
21.01
|
5.72
|
4,400
|
|
|
9/15/2016
|
-0.30 / -1.38%
|
21.50
|
21.50
|
20.70
|
21.40
|
20.88
|
5.21
|
2,600
|
|
|
9/14/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.28
|
0
|
|
|
9/13/2016
|
-0.10 / -0.46%
|
21.00
|
21.80
|
21.00
|
21.70
|
21.23
|
5.28
|
4,750
|
|
|
9/12/2016
|
+0.20 / +0.93%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.14
|
5.31
|
8,000
|
|
|
9/9/2016
|
-0.40 / -1.82%
|
21.50
|
22.00
|
19.80
|
21.60
|
21.14
|
5.26
|
18,000
|
|
|
9/8/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.35
|
1,100
|
|
|
9/7/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.35
|
400
|
|
|
9/6/2016
|
-0.50 / -2.22%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.01
|
5.35
|
7,100
|
|
|
9/5/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.48
|
0
|
|
|
9/1/2016
|
-0.20 / -0.88%
|
21.20
|
22.50
|
21.10
|
22.50
|
21.73
|
5.48
|
3,700
|
|
|
8/31/2016
|
+0.60 / +2.71%
|
22.10
|
22.90
|
22.10
|
22.70
|
22.17
|
5.52
|
14,500
|
|
|
8/30/2016
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.00
|
22.10
|
21.04
|
5.38
|
3,200
|
|
|
8/29/2016
|
-0.20 / -0.89%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.43
|
100
|
|
|
8/26/2016
|
-0.40 / -1.75%
|
21.90
|
22.70
|
21.80
|
22.50
|
22.12
|
5.48
|
12,405
|
|
|
8/25/2016
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.57
|
100
|
|
|
8/24/2016
|
-0.30 / -1.32%
|
22.10
|
22.50
|
22.00
|
22.50
|
22.11
|
5.48
|
1,110
|
|
|