|
Closing price on 9/15/2017
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
1,000 |
| Split-adjusted Price |
4.74 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2017
|
-0.40 / -2.27%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.29
|
4.74
|
1,000
|
|
|
9/14/2017
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.62
|
4.85
|
2,400
|
|
|
9/13/2017
|
0.00 / 0.00%
|
17.00
|
17.70
|
16.80
|
17.70
|
16.88
|
4.88
|
543,500
|
|
|
9/12/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
0
|
|
|
9/11/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
0
|
|
|
9/8/2017
|
+0.60 / +3.51%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
100
|
|
|
9/7/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.71
|
0
|
|
|
9/6/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.71
|
0
|
|
|
9/5/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.71
|
0
|
|
|
9/1/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.71
|
0
|
|
|
8/31/2017
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.71
|
500
|
|
|
8/30/2017
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.74
|
400
|
|
|
8/29/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.71
|
0
|
|
|
8/28/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.71
|
1,500
|
|
|
8/25/2017
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.71
|
3,000
|
|
|
8/24/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.74
|
300
|
|
|
8/23/2017
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.74
|
100
|
|
|
8/22/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.77
|
0
|
|
|
8/21/2017
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.77
|
2,400
|
|
|
8/18/2017
|
-0.60 / -3.33%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
4.79
|
25,810
|
|
|
8/17/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.96
|
0
|
|
|
8/16/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.96
|
0
|
|
|
8/15/2017
|
+0.60 / +3.45%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.50
|
4.96
|
200
|
|
|
8/14/2017
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
17.40
|
17.53
|
4.79
|
300
|
|
|
8/11/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
0
|
|
|
8/10/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
0
|
|
|
8/9/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
221,000
|
|
|
8/8/2017
|
-0.60 / -3.33%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.45
|
4.79
|
10,000
|
|
|
8/7/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.96
|
0
|
|
|
8/4/2017
|
+0.10 / +0.56%
|
19.30
|
19.30
|
18.00
|
18.00
|
18.65
|
4.96
|
200
|
|
|