|
Closing price on 3/8/2016
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.80 |
| Volume |
2,200 |
| Split-adjusted Price |
3.83 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
3.83
|
2,200
|
|
|
3/7/2016
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.82
|
3.81
|
2,900
|
|
|
3/4/2016
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.51
|
3.76
|
36,800
|
|
|
3/3/2016
|
-0.20 / -1.20%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.55
|
3.74
|
5,200
|
|
|
3/2/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.71
|
3.78
|
3,700
|
|
|
3/1/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.78
|
0
|
|
|
2/29/2016
|
-0.70 / -4.02%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.78
|
2,900
|
|
|
2/26/2016
|
+0.10 / +0.58%
|
16.80
|
17.40
|
16.60
|
17.40
|
16.66
|
3.94
|
7,900
|
|
|
2/25/2016
|
-0.10 / -0.57%
|
17.30
|
17.30
|
16.60
|
17.30
|
17.13
|
3.92
|
6,400
|
|
|
2/24/2016
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.33
|
3.94
|
2,000
|
|
|
2/23/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.92
|
3,400
|
|
|
2/22/2016
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.30
|
17.33
|
3.92
|
1,800
|
|
|
2/19/2016
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.33
|
3.92
|
14,600
|
|
|
2/18/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.90
|
7,800
|
|
|
2/17/2016
|
-0.70 / -3.91%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.22
|
3.90
|
1,600
|
|
|
2/16/2016
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.06
|
100
|
|
|
2/15/2016
|
+0.50 / +2.86%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.20
|
4.08
|
200
|
|
|
2/5/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.47
|
3.97
|
3,500
|
|
|
2/4/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.97
|
0
|
|
|
2/3/2016
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.32
|
3.97
|
1,200
|
|
|
2/2/2016
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.39
|
3.94
|
5,100
|
|
|
2/1/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.97
|
0
|
|
|
1/29/2016
|
-1.40 / -7.41%
|
18.40
|
18.40
|
17.40
|
17.50
|
17.68
|
3.97
|
1,600
|
|
|
1/28/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4.28
|
0
|
|
|
1/27/2016
|
+0.40 / +2.16%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.75
|
4.28
|
400
|
|
|
1/26/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.19
|
0
|
|
|
1/25/2016
|
+1.40 / +8.19%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.19
|
300
|
|
|
1/22/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.87
|
0
|
|
|
1/21/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.87
|
0
|
|
|
1/20/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.87
|
500
|
|
|