|
Closing price on 5/31/2016
|
|
| Open |
18.50 |
| High |
19.20 |
| Low |
18.50 |
| Volume |
112,300 |
| Split-adjusted Price |
4.67 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
+0.60 / +3.23%
|
18.50
|
19.20
|
18.50
|
19.20
|
18.75
|
4.67
|
112,300
|
|
|
5/30/2016
|
+0.20 / +1.09%
|
18.40
|
18.70
|
18.20
|
18.60
|
18.27
|
4.53
|
165,200
|
|
|
5/27/2016
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.45
|
4.48
|
39,400
|
|
|
5/26/2016
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.40
|
18.60
|
18.53
|
4.53
|
86,324
|
|
|
5/25/2016
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.62
|
4.55
|
42,000
|
|
|
5/24/2016
|
-0.30 / -1.59%
|
18.50
|
18.90
|
18.50
|
18.60
|
18.58
|
4.53
|
59,500
|
|
|
5/23/2016
|
+0.20 / +1.07%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.61
|
4.60
|
38,610
|
|
|
5/20/2016
|
+0.10 / +0.54%
|
18.50
|
19.00
|
18.50
|
18.70
|
18.80
|
4.55
|
28,600
|
|
|
5/19/2016
|
-0.30 / -1.59%
|
18.70
|
18.80
|
18.60
|
18.60
|
18.68
|
4.53
|
36,600
|
|
|
5/18/2016
|
-0.70 / -3.57%
|
19.30
|
19.50
|
18.80
|
18.90
|
19.16
|
4.60
|
61,904
|
|
|
5/17/2016
|
+0.60 / +3.16%
|
19.10
|
19.70
|
19.10
|
19.60
|
19.38
|
4.77
|
90,520
|
|
|
5/16/2016
|
+0.40 / +2.15%
|
18.40
|
19.20
|
18.40
|
19.00
|
18.88
|
4.62
|
178,710
|
|
|
5/13/2016
|
+0.20 / +1.09%
|
18.40
|
19.00
|
18.30
|
18.60
|
18.62
|
4.53
|
64,500
|
|
|
5/12/2016
|
-0.30 / -1.60%
|
18.70
|
18.70
|
18.30
|
18.40
|
18.70
|
4.48
|
117,020
|
|
|
5/11/2016
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.50
|
18.70
|
18.60
|
4.55
|
217,600
|
|
|
5/10/2016
|
-0.40 / -2.06%
|
19.50
|
19.50
|
18.50
|
19.00
|
18.82
|
4.62
|
141,000
|
|
|
5/9/2016
|
-0.20 / -1.02%
|
19.30
|
20.50
|
19.00
|
19.40
|
19.51
|
4.72
|
162,270
|
|
|
5/6/2016
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.20
|
19.60
|
19.56
|
4.77
|
103,850
|
|
|
5/5/2016
|
+1.20 / +6.52%
|
18.40
|
19.80
|
18.40
|
19.60
|
19.53
|
4.77
|
181,150
|
|
|
5/4/2016
|
+0.20 / +1.10%
|
18.10
|
18.50
|
17.50
|
18.40
|
18.20
|
4.48
|
128,704
|
|
|
4/29/2016
|
+0.70 / +4.00%
|
17.50
|
18.50
|
17.40
|
18.20
|
17.76
|
4.43
|
75,000
|
|
|
4/28/2016
|
+1.00 / +6.06%
|
16.60
|
17.50
|
16.40
|
17.50
|
16.72
|
4.26
|
149,700
|
|
|
4/27/2016
|
-0.50 / -2.94%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.72
|
4.02
|
74,500
|
|
|
4/26/2016
|
+1.30 / +8.28%
|
15.70
|
17.00
|
15.70
|
17.00
|
15.86
|
4.14
|
57,300
|
|
|
4/25/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.80
|
3.82
|
419,550
|
|
|
4/22/2016
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.71
|
3.85
|
262,800
|
|
|
4/21/2016
|
+0.20 / +1.29%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.73
|
3.82
|
1,700
|
|
|
4/20/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.52
|
3.77
|
13,150
|
|
|
4/19/2016
|
-0.60 / -3.73%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.77
|
3.77
|
71,200
|
|
|
4/15/2016
|
+0.20 / +1.26%
|
16.00
|
16.80
|
15.90
|
16.10
|
16.14
|
3.92
|
68,600
|
|
|