|
Closing price on 5/9/2016
|
|
| Open |
19.30 |
| High |
20.50 |
| Low |
19.00 |
| Volume |
162,270 |
| Split-adjusted Price |
4.72 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2016
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.99
|
3.87
|
26,700
|
|
|
4/13/2016
|
+0.10 / +0.63%
|
16.60
|
16.70
|
14.50
|
16.00
|
14.98
|
3.89
|
159,400
|
|
|
4/12/2016
|
-0.10 / -0.63%
|
16.00
|
16.00
|
14.40
|
15.90
|
14.75
|
3.87
|
171,500
|
|
|
4/11/2016
|
-0.90 / -5.33%
|
16.10
|
16.10
|
15.30
|
16.00
|
15.81
|
3.89
|
560,900
|
|
|
4/8/2016
|
+0.70 / +4.32%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.11
|
100
|
|
|
4/7/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.94
|
1,000
|
|
|
4/6/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.94
|
4,500
|
|
|
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
|
|
|