|
Closing price on 3/16/2017
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
4,200 |
| Split-adjusted Price |
4.82 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2017
|
-0.20 / -1.13%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.02
|
4.82
|
4,200
|
|
|
3/15/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
0
|
|
|
3/14/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
0
|
|
|
3/13/2017
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.00
|
4.88
|
1,300
|
|
|
3/10/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
0
|
|
|
3/9/2017
|
-0.20 / -1.12%
|
17.00
|
17.70
|
16.80
|
17.70
|
16.90
|
4.88
|
3,000
|
|
|
3/8/2017
|
+0.20 / +1.13%
|
19.00
|
19.40
|
17.00
|
17.90
|
17.70
|
4.93
|
9,900
|
|
|
3/7/2017
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.20
|
17.70
|
17.25
|
4.88
|
2,700
|
|
|
3/6/2017
|
-0.10 / -0.55%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.60
|
4.96
|
1,600
|
|
|
3/3/2017
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.80
|
18.10
|
17.83
|
4.99
|
1,000
|
|
|
3/2/2017
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.43
|
4.96
|
2,100
|
|
|
3/1/2017
|
-0.30 / -1.64%
|
17.40
|
18.00
|
17.30
|
18.00
|
17.35
|
4.96
|
3,700
|
|
|
2/28/2017
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
5.04
|
0
|
|
|
2/27/2017
|
-0.20 / -1.08%
|
17.50
|
18.30
|
17.00
|
18.30
|
17.21
|
5.04
|
46,900
|
|
|
2/24/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.10
|
0
|
|
|
2/23/2017
|
+0.60 / +3.35%
|
17.90
|
18.50
|
17.90
|
18.50
|
17.92
|
5.10
|
17,501
|
|
|
2/22/2017
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.01
|
4.93
|
2,720
|
|
|
2/21/2017
|
-0.10 / -0.56%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.52
|
4.93
|
3,700
|
|
|
2/20/2017
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.85
|
4.96
|
200
|
|
|
2/17/2017
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.50
|
4.96
|
2,400
|
|
|
2/16/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.53
|
4.82
|
5,800
|
|
|
2/15/2017
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.50
|
4.82
|
16,200
|
|
|
2/14/2017
|
-0.90 / -4.89%
|
18.90
|
18.90
|
17.30
|
17.50
|
17.51
|
4.82
|
111,700
|
|
|
2/13/2017
|
+0.40 / +2.22%
|
17.50
|
18.40
|
17.50
|
18.40
|
17.56
|
5.07
|
1,400
|
|
|
2/10/2017
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.00
|
18.00
|
18.47
|
4.96
|
300
|
|
|
2/9/2017
|
+0.80 / +4.65%
|
17.30
|
18.90
|
17.20
|
18.00
|
17.71
|
4.96
|
4,608
|
|
|
2/8/2017
|
+0.20 / +1.18%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.12
|
4.74
|
7,103
|
|
|
2/7/2017
|
+0.70 / +4.29%
|
16.60
|
17.20
|
16.60
|
17.00
|
17.01
|
4.68
|
37,879
|
|
|
2/6/2017
|
-1.30 / -7.39%
|
17.00
|
17.50
|
16.20
|
16.30
|
16.34
|
4.49
|
9,000
|
|
|
2/3/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.85
|
1,000
|
|
|