|
Closing price on 7/28/2017
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.70 |
| Volume |
200 |
| Split-adjusted Price |
4.88 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
200
|
|
|
7/27/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
10
|
|
|
7/26/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
1,600
|
|
|
7/25/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
100
|
|
|
7/24/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
2,700
|
|
|
7/21/2017
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
320
|
|
|
7/20/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.85
|
5,940
|
|
|
7/19/2017
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.57
|
4.85
|
17,800
|
|
|
7/18/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.85
|
2,200
|
|
|
7/17/2017
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.85
|
35,000
|
|
|
7/14/2017
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.53
|
4.88
|
10,080
|
|
|
7/13/2017
|
+0.20 / +1.15%
|
17.30
|
17.70
|
17.30
|
17.60
|
17.60
|
4.85
|
23,100
|
|
|
7/12/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
0
|
|
|
7/11/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
0
|
|
|
7/10/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
10
|
|
|
7/7/2017
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
3,800
|
|
|
7/6/2017
|
+0.70 / +4.17%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.82
|
500
|
|
|
7/5/2017
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.63
|
3,000
|
|
|
7/4/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.60
|
510
|
|
|
7/3/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.72
|
4.60
|
25,300
|
|
|
6/30/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.71
|
4.60
|
1,100
|
|
|
6/29/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.70
|
4.60
|
12,500
|
|
|
6/28/2017
|
-1.00 / -5.65%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.60
|
600
|
|
|
6/27/2017
|
+0.30 / +1.72%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
180
|
|
|
6/26/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
0
|
|
|
6/23/2017
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.28
|
4.79
|
7,300
|
|
|
6/22/2017
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.68
|
3,000
|
|
|
6/21/2017
|
-0.80 / -4.47%
|
16.70
|
17.60
|
16.60
|
17.10
|
16.64
|
4.71
|
4,500
|
|
|
6/20/2017
|
+1.40 / +8.48%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.93
|
5,000
|
|
|
6/19/2017
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.55
|
210
|
|
|