|
Closing price on 2/19/2016
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.30 |
| Volume |
14,600 |
| Split-adjusted Price |
4.21 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.33
|
4.21
|
14,600
|
|
|
2/18/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.19
|
7,800
|
|
|
2/17/2016
|
-0.70 / -3.91%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.22
|
4.19
|
1,600
|
|
|
2/16/2016
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.36
|
100
|
|
|
2/15/2016
|
+0.50 / +2.86%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.20
|
4.38
|
200
|
|
|
2/5/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.47
|
4.26
|
3,500
|
|
|
2/4/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.26
|
0
|
|
|
2/3/2016
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.32
|
4.26
|
1,200
|
|
|
2/2/2016
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.39
|
4.23
|
5,100
|
|
|
2/1/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.26
|
0
|
|
|
1/29/2016
|
-1.40 / -7.41%
|
18.40
|
18.40
|
17.40
|
17.50
|
17.68
|
4.26
|
1,600
|
|
|
1/28/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4.60
|
0
|
|
|
1/27/2016
|
+0.40 / +2.16%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.75
|
4.60
|
400
|
|
|
1/26/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.50
|
0
|
|
|
1/25/2016
|
+1.40 / +8.19%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.50
|
300
|
|
|
1/22/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.16
|
0
|
|
|
1/21/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.16
|
0
|
|
|
1/20/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.16
|
500
|
|
|
1/19/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.16
|
0
|
|
|
1/18/2016
|
-0.90 / -5.00%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.21
|
4.16
|
3,500
|
|
|
1/15/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.05
|
4.38
|
1,100
|
|
|
1/14/2016
|
-0.50 / -2.70%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.33
|
4.38
|
10,300
|
|
|
1/13/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.50
|
2,100
|
|
|
1/12/2016
|
-2.00 / -9.76%
|
20.50
|
20.50
|
18.50
|
18.50
|
20.50
|
4.50
|
200
|
|
|
1/11/2016
|
+0.40 / +1.99%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.59
|
4.99
|
1,600
|
|
|
1/8/2016
|
+0.30 / +1.35%
|
22.70
|
23.00
|
22.50
|
22.60
|
22.70
|
4.89
|
17,200
|
|
|
1/7/2016
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.30
|
22.30
|
22.53
|
4.83
|
10,800
|
|
|
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
|
|
|