|
Closing price on 2/2/2016
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
5,100 |
| Split-adjusted Price |
4.23 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|