|
Closing price on 4/5/2016
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.20 |
| Volume |
9,100 |
| Split-adjusted Price |
3.94 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.94
|
9,100
|
|
|
4/4/2016
|
-1.60 / -8.89%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.25
|
3.99
|
25,700
|
|
|
4/1/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.38
|
0
|
|
|
3/31/2016
|
-2.00 / -10.00%
|
20.00
|
20.00
|
18.00
|
18.00
|
19.75
|
4.38
|
801,211
|
|
|
3/30/2016
|
+1.80 / +9.89%
|
17.50
|
20.00
|
17.50
|
20.00
|
17.75
|
4.87
|
20,200
|
|
|
3/29/2016
|
+1.60 / +9.64%
|
16.60
|
18.20
|
16.50
|
18.20
|
16.67
|
4.43
|
6,324
|
|
|
3/28/2016
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.62
|
4.04
|
711
|
|
|
3/25/2016
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.63
|
4.02
|
1,030
|
|
|
3/24/2016
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.63
|
4.06
|
1,520
|
|
|
3/23/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.58
|
4.02
|
2,920
|
|
|
3/22/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.02
|
409
|
|
|
3/21/2016
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.50
|
4.02
|
8,841
|
|
|
3/18/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.06
|
5,500
|
|
|
3/17/2016
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.71
|
4.06
|
10,600
|
|
|
3/16/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.06
|
6,300
|
|
|
3/15/2016
|
-0.50 / -2.91%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.89
|
4.06
|
3,200
|
|
|
3/14/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.19
|
0
|
|
|
3/11/2016
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.90
|
17.20
|
16.93
|
4.19
|
15,700
|
|
|
3/10/2016
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.70
|
4.11
|
19,000
|
|
|
3/9/2016
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.75
|
4.06
|
5,000
|
|
|
3/8/2016
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
4.11
|
2,200
|
|
|
3/7/2016
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.82
|
4.09
|
2,900
|
|
|
3/4/2016
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.51
|
4.04
|
36,800
|
|
|
3/3/2016
|
-0.20 / -1.20%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.55
|
4.02
|
5,200
|
|
|
3/2/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.71
|
4.06
|
3,700
|
|
|
3/1/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.06
|
0
|
|
|
2/29/2016
|
-0.70 / -4.02%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.06
|
2,900
|
|
|
2/26/2016
|
+0.10 / +0.58%
|
16.80
|
17.40
|
16.60
|
17.40
|
16.66
|
4.23
|
7,900
|
|
|
2/25/2016
|
-0.10 / -0.57%
|
17.30
|
17.30
|
16.60
|
17.30
|
17.13
|
4.21
|
6,400
|
|
|
2/24/2016
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.33
|
4.23
|
2,000
|
|
|