|
Closing price on 5/4/2017
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.60 |
| Volume |
71,370 |
| Split-adjusted Price |
4.57 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2017
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.55
|
4.55
|
5,200
|
|
|
4/10/2017
|
-0.30 / -1.76%
|
16.90
|
16.90
|
15.30
|
16.70
|
16.36
|
4.60
|
5,600
|
|
|
4/7/2017
|
-0.40 / -2.30%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.11
|
4.68
|
4,400
|
|
|
4/5/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
5,400
|
|
|
4/4/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
1
|
|
|
4/3/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
1,000
|
|
|
3/31/2017
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.02
|
4.79
|
3,300
|
|
|
3/30/2017
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.90
|
17.40
|
16.90
|
4.79
|
1,000
|
|
|
3/29/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
500
|
|
|
3/28/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
0
|
|
|
3/27/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
0
|
|
|
3/24/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
17.40
|
17.40
|
4.79
|
2,100
|
|
|
3/23/2017
|
+0.50 / +2.96%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.04
|
4.79
|
1,100
|
|
|
3/22/2017
|
-0.60 / -3.43%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.40
|
4.66
|
700
|
|
|
3/21/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.25
|
4.82
|
5,000
|
|
|