|
Closing price on 9/9/2016
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
19.80 |
| Volume |
18,000 |
| Split-adjusted Price |
4.89 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2016
|
-0.40 / -1.82%
|
21.50
|
22.00
|
19.80
|
21.60
|
21.14
|
4.89
|
18,000
|
|
|
9/8/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.98
|
1,100
|
|
|
9/7/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.98
|
400
|
|
|
9/6/2016
|
-0.50 / -2.22%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.01
|
4.98
|
7,100
|
|
|
9/5/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.10
|
0
|
|
|
9/1/2016
|
-0.20 / -0.88%
|
21.20
|
22.50
|
21.10
|
22.50
|
21.73
|
5.10
|
3,700
|
|
|
8/31/2016
|
+0.60 / +2.71%
|
22.10
|
22.90
|
22.10
|
22.70
|
22.17
|
5.14
|
14,500
|
|
|
8/30/2016
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.00
|
22.10
|
21.04
|
5.01
|
3,200
|
|
|
8/29/2016
|
-0.20 / -0.89%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.05
|
100
|
|
|
8/26/2016
|
-0.40 / -1.75%
|
21.90
|
22.70
|
21.80
|
22.50
|
22.12
|
5.10
|
12,405
|
|
|
8/25/2016
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.19
|
100
|
|
|
8/24/2016
|
-0.30 / -1.32%
|
22.10
|
22.50
|
22.00
|
22.50
|
22.11
|
5.10
|
1,110
|
|
|
8/23/2016
|
+0.30 / +1.33%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.90
|
5.17
|
2,210
|
|
|
8/22/2016
|
-0.50 / -2.17%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.74
|
5.10
|
1,500
|
|
|
8/19/2016
|
0.00 / 0.00%
|
22.30
|
23.00
|
22.10
|
23.00
|
23.00
|
5.21
|
3,700
|
|
|
8/18/2016
|
0.00 / 0.00%
|
22.50
|
24.00
|
22.50
|
23.00
|
22.88
|
5.21
|
3,700
|
|
|
8/17/2016
|
-0.70 / -2.95%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.21
|
600
|
|
|
8/16/2016
|
-0.10 / -0.42%
|
23.00
|
23.90
|
23.00
|
23.70
|
23.56
|
5.37
|
6,300
|
|
|
8/15/2016
|
0.00 / 0.00%
|
22.00
|
23.80
|
22.00
|
23.80
|
22.00
|
5.39
|
1,700
|
|
|
8/12/2016
|
+1.30 / +5.78%
|
22.80
|
24.70
|
22.80
|
23.80
|
23.94
|
5.39
|
4,300
|
|
|
8/11/2016
|
+0.10 / +0.45%
|
22.40
|
22.80
|
22.00
|
22.50
|
22.01
|
5.10
|
72,425
|
|
|
8/10/2016
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.41
|
5.08
|
900
|
|
|
8/9/2016
|
+0.40 / +1.82%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.04
|
5.08
|
8,700
|
|
|
8/8/2016
|
-0.40 / -1.79%
|
20.60
|
22.10
|
20.60
|
22.00
|
20.80
|
4.98
|
3,500
|
|
|
8/5/2016
|
+0.10 / +0.45%
|
20.50
|
22.90
|
20.10
|
22.40
|
21.03
|
5.08
|
1,900
|
|
|
8/4/2016
|
+0.30 / +1.36%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.16
|
5.05
|
5,100
|
|
|
8/3/2016
|
-0.80 / -3.51%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.98
|
1,600
|
|
|
8/2/2016
|
+0.40 / +1.79%
|
22.00
|
22.80
|
20.20
|
22.80
|
21.51
|
5.17
|
16,710
|
|
|
8/1/2016
|
-0.20 / -0.88%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.03
|
5.08
|
11,110
|
|
|
7/29/2016
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.60
|
5.12
|
8,430
|
|
|