|
Closing price on 7/13/2016
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
22.20 |
| Volume |
77,460 |
| Split-adjusted Price |
5.50 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2016
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.20
|
22.60
|
22.48
|
5.50
|
77,460
|
|
|
7/12/2016
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.00
|
22.50
|
22.44
|
5.48
|
86,400
|
|
|
7/11/2016
|
-0.10 / -0.44%
|
22.50
|
23.10
|
21.60
|
22.50
|
22.55
|
5.48
|
31,300
|
|
|
7/8/2016
|
+0.10 / +0.44%
|
22.40
|
23.10
|
22.40
|
22.60
|
22.54
|
5.50
|
95,500
|
|
|
7/7/2016
|
+1.90 / +9.22%
|
20.50
|
22.60
|
20.50
|
22.50
|
21.50
|
5.48
|
170,750
|
|
|
7/6/2016
|
-0.40 / -1.90%
|
20.80
|
21.10
|
20.60
|
20.60
|
20.84
|
5.01
|
52,800
|
|
|
7/5/2016
|
-0.10 / -0.47%
|
21.30
|
21.50
|
20.90
|
21.00
|
21.06
|
5.11
|
30,500
|
|
|
7/4/2016
|
+0.10 / +0.48%
|
21.10
|
21.20
|
20.80
|
21.10
|
20.97
|
5.13
|
65,600
|
|
|
7/1/2016
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.60
|
21.00
|
20.94
|
5.11
|
40,145
|
|
|
6/30/2016
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.70
|
21.00
|
20.95
|
5.11
|
4,900
|
|
|
6/29/2016
|
+0.30 / +1.46%
|
20.60
|
21.00
|
20.60
|
20.90
|
20.81
|
5.09
|
81,200
|
|
|
6/28/2016
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.10
|
20.60
|
20.35
|
5.01
|
21,000
|
|
|
6/27/2016
|
-0.80 / -3.74%
|
19.60
|
21.30
|
19.60
|
20.60
|
20.48
|
5.01
|
97,715
|
|
|
6/24/2016
|
-0.30 / -1.38%
|
21.70
|
21.70
|
19.60
|
21.40
|
19.90
|
5.21
|
544,320
|
|
|
6/23/2016
|
-0.50 / -2.25%
|
22.20
|
22.80
|
21.70
|
21.70
|
22.05
|
5.28
|
81,300
|
|
|
6/22/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.20
|
22.24
|
5.40
|
127,200
|
|
|
6/21/2016
|
+0.60 / +2.78%
|
21.80
|
22.40
|
21.70
|
22.20
|
22.15
|
5.40
|
214,689
|
|
|
6/20/2016
|
+0.50 / +2.37%
|
21.10
|
21.90
|
21.10
|
21.60
|
21.25
|
5.26
|
74,100
|
|
|
6/17/2016
|
-0.10 / -0.47%
|
21.00
|
21.30
|
20.70
|
21.10
|
20.97
|
5.13
|
45,416
|
|
|
6/16/2016
|
-0.10 / -0.47%
|
21.30
|
21.90
|
21.10
|
21.20
|
21.20
|
5.16
|
28,900
|
|
|
6/15/2016
|
+0.30 / +1.43%
|
20.60
|
21.60
|
20.60
|
21.30
|
21.34
|
5.18
|
62,316
|
|
|
6/14/2016
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.40
|
21.00
|
20.55
|
5.11
|
52,350
|
|
|
6/13/2016
|
-0.90 / -4.17%
|
21.20
|
21.20
|
20.60
|
20.70
|
20.97
|
5.04
|
123,400
|
|
|
6/10/2016
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.50
|
21.60
|
21.72
|
5.26
|
124,800
|
|
|
6/9/2016
|
+1.00 / +4.78%
|
21.40
|
22.40
|
21.40
|
21.90
|
21.89
|
5.33
|
62,230
|
|
|
6/8/2016
|
+1.30 / +6.63%
|
19.80
|
21.20
|
19.80
|
20.90
|
20.51
|
5.09
|
130,380
|
|
|
6/7/2016
|
+0.40 / +2.08%
|
19.40
|
20.00
|
19.40
|
19.60
|
19.60
|
4.77
|
71,900
|
|
|
6/6/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.10
|
19.20
|
19.20
|
4.67
|
117,500
|
|
|
6/3/2016
|
+0.20 / +1.05%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.22
|
4.67
|
42,200
|
|
|
6/2/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.97
|
4.62
|
95,820
|
|
|