Closing price on 11/6/2014
|
|
Open |
56.00 |
High |
57.90 |
Low |
56.00 |
Volume |
660 |
Split-adjusted Price |
7.68 |
|
|
PSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2014
|
+1.90 / +3.39%
|
56.00
|
57.90
|
56.00
|
57.90
|
57.90
|
7.68
|
660
|
|
11/5/2014
|
-3.00 / -5.08%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.00
|
7.43
|
300
|
|
11/4/2014
|
0.00 / 0.00%
|
54.00
|
59.00
|
54.00
|
59.00
|
59.00
|
7.83
|
450
|
|
11/3/2014
|
+1.20 / +2.08%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.00
|
7.83
|
600
|
|
10/31/2014
|
-0.20 / -0.34%
|
57.80
|
57.80
|
52.50
|
57.80
|
57.80
|
7.67
|
2,000
|
|
10/30/2014
|
+0.20 / +0.35%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
7.70
|
1,400
|
|
10/29/2014
|
-0.20 / -0.34%
|
58.00
|
58.00
|
57.80
|
57.80
|
57.80
|
7.67
|
2,400
|
|
10/28/2014
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
7.70
|
550
|
|
10/27/2014
|
0.00 / 0.00%
|
61.00
|
61.00
|
58.00
|
58.00
|
58.00
|
7.70
|
6,500
|
|
10/24/2014
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
7.70
|
7,760
|
|
10/23/2014
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.00
|
7.70
|
8,100
|
|
10/22/2014
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.00
|
7.70
|
15,200
|
|
10/21/2014
|
-2.00 / -3.33%
|
58.00
|
59.00
|
58.00
|
58.00
|
58.00
|
7.70
|
8,200
|
|
10/20/2014
|
+2.00 / +3.45%
|
58.00
|
61.00
|
58.00
|
60.00
|
60.00
|
7.96
|
6,670
|
|
10/17/2014
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
7.70
|
7,500
|
|
10/16/2014
|
-2.00 / -3.33%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.00
|
7.70
|
4,200
|
|
10/15/2014
|
-1.00 / -1.64%
|
60.00
|
60.00
|
59.00
|
60.00
|
60.00
|
7.96
|
12,880
|
|
10/14/2014
|
+2.00 / +3.39%
|
60.00
|
62.00
|
60.00
|
61.00
|
61.00
|
8.10
|
18,000
|
|
10/13/2014
|
-2.00 / -3.28%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.00
|
7.83
|
19,490
|
|
10/10/2014
|
0.00 / 0.00%
|
60.00
|
61.00
|
59.00
|
61.00
|
61.00
|
8.10
|
19,700
|
|
10/9/2014
|
0.00 / 0.00%
|
60.00
|
62.00
|
59.00
|
61.00
|
61.00
|
8.10
|
23,500
|
|
10/8/2014
|
+1.00 / +1.67%
|
59.00
|
61.00
|
59.00
|
61.00
|
61.00
|
8.10
|
32,770
|
|
10/7/2014
|
0.00 / 0.00%
|
59.00
|
60.00
|
59.00
|
60.00
|
60.00
|
7.96
|
20,000
|
|
10/6/2014
|
+0.20 / +0.33%
|
59.80
|
60.50
|
59.00
|
60.00
|
60.00
|
7.96
|
20,230
|
|
10/3/2014
|
-4.20 / -6.56%
|
60.00
|
62.00
|
59.80
|
59.80
|
59.80
|
7.94
|
21,800
|
|
10/2/2014
|
-1.50 / -2.29%
|
60.00
|
65.00
|
59.10
|
64.00
|
64.00
|
8.49
|
20,920
|
|
10/1/2014
|
+5.00 / +8.26%
|
61.50
|
66.30
|
61.00
|
65.50
|
65.50
|
8.69
|
88,790
|
|
9/30/2014
|
+1.00 / +1.68%
|
58.00
|
61.00
|
58.00
|
60.50
|
60.50
|
8.03
|
84,900
|
|
9/29/2014
|
+0.50 / +0.85%
|
57.00
|
59.50
|
57.00
|
59.50
|
59.50
|
7.90
|
26,990
|
|
9/26/2014
|
+1.60 / +2.79%
|
57.40
|
59.00
|
57.40
|
59.00
|
59.00
|
7.83
|
28,150
|
|
|