|
Closing price on 3/5/2018
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
3,700 |
| Split-adjusted Price |
4.64 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.50
|
15.90
|
15.90
|
4.64
|
3,700
|
|
|
3/2/2018
|
+0.60 / +3.87%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.70
|
2,600
|
|
|
3/1/2018
|
-0.70 / -4.32%
|
15.20
|
16.20
|
15.20
|
15.50
|
15.33
|
4.52
|
3,100
|
|
|
2/28/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.73
|
0
|
|
|
2/27/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.73
|
0
|
|
|
2/26/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.73
|
0
|
|
|
2/23/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.73
|
3
|
|
|
2/22/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.73
|
0
|
|
|
2/21/2018
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.73
|
2,600
|
|
|
2/13/2018
|
-1.10 / -6.29%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.10
|
4.79
|
5,200
|
|
|
2/12/2018
|
+1.50 / +9.38%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.11
|
100
|
|
|
2/9/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.67
|
500
|
|
|
2/8/2018
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.67
|
6,500
|
|
|
2/7/2018
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
4.70
|
11,100
|
|
|
2/6/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.67
|
1,400
|
|
|
2/5/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.67
|
4,400
|
|
|
2/2/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.67
|
0
|
|
|
2/1/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.67
|
2,000
|
|
|
1/31/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.76
|
4.67
|
5,200
|
|
|
1/30/2018
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.67
|
900
|
|
|
1/29/2018
|
+0.70 / +4.43%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.25
|
4.82
|
200
|
|
|
1/26/2018
|
-0.70 / -4.24%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.47
|
4.61
|
2,100
|
|
|
1/25/2018
|
+0.90 / +5.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.82
|
2,100
|
|
|
1/24/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.55
|
0
|
|
|
1/23/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.68
|
4.55
|
5,210
|
|
|
1/22/2018
|
-1.40 / -8.24%
|
16.90
|
16.90
|
15.60
|
15.60
|
16.88
|
4.55
|
102,400
|
|
|
1/19/2018
|
+1.00 / +6.25%
|
16.00
|
17.00
|
15.90
|
17.00
|
16.05
|
4.96
|
1,700
|
|
|
1/18/2018
|
-0.90 / -5.33%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.67
|
340
|
|
|
1/17/2018
|
-0.60 / -3.43%
|
16.10
|
16.90
|
16.00
|
16.90
|
16.13
|
4.93
|
2,520
|
|
|
1/16/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.11
|
40
|
|
|