|
Closing price on 5/25/2017
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.50 |
| Volume |
17,100 |
| Split-adjusted Price |
4.55 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.69
|
4.55
|
17,100
|
|
|
5/24/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.53
|
4.57
|
2,700
|
|
|
5/23/2017
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.69
|
4.57
|
27,300
|
|
|
5/22/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.65
|
4.60
|
7,300
|
|
|
5/19/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.73
|
4.60
|
300
|
|
|
5/18/2017
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.81
|
4.63
|
1,210
|
|
|
5/17/2017
|
-0.30 / -1.78%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.61
|
4.57
|
11,300
|
|
|
5/16/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.66
|
900
|
|
|
5/15/2017
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.66
|
1,100
|
|
|
5/12/2017
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.69
|
4.60
|
1,000
|
|
|
5/11/2017
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.57
|
1,210
|
|
|
5/10/2017
|
-0.80 / -4.49%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.79
|
4.68
|
28,311
|
|
|
5/9/2017
|
-0.20 / -1.11%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.33
|
4.90
|
400
|
|
|
5/8/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.96
|
0
|
|
|
5/5/2017
|
+1.40 / +8.43%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.96
|
120
|
|
|
5/4/2017
|
-0.40 / -2.35%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
4.57
|
71,370
|
|
|
5/3/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.68
|
0
|
|
|
4/28/2017
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.68
|
100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.63
|
2,200
|
|
|
4/26/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.63
|
0
|
|
|
4/25/2017
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.88
|
4.63
|
3,800
|
|
|
4/24/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.66
|
0
|
|
|
4/21/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.66
|
0
|
|
|
4/20/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.66
|
0
|
|
|
4/19/2017
|
+0.20 / +1.20%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.70
|
4.66
|
1,400
|
|
|
4/18/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.60
|
0
|
|
|
4/17/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.61
|
4.60
|
1,400
|
|
|
4/14/2017
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
4.60
|
1,900
|
|
|
4/13/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
4.60
|
200
|
|
|
4/12/2017
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.63
|
100
|
|
|