|
Closing price on 3/31/2017
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
11.50 |
| Volume |
1,100 |
| Split-adjusted Price |
5.49 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2017
|
+0.20 / +1.77%
|
12.40
|
12.40
|
11.50
|
11.50
|
11.58
|
5.49
|
1,100
|
|
|
3/30/2017
|
-1.20 / -9.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.40
|
100
|
|
|
3/29/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.97
|
0
|
|
|
3/28/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.97
|
0
|
|
|
3/27/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.97
|
0
|
|
|
3/24/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.97
|
0
|
|
|
3/23/2017
|
-1.30 / -9.42%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.97
|
160
|
|
|
3/22/2017
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.59
|
100
|
|
|
3/21/2017
|
+1.00 / +7.69%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.69
|
100
|
|
|
3/20/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.21
|
18
|
|
|
3/17/2017
|
+0.20 / +1.56%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.58
|
6.21
|
600
|
|
|
3/16/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.12
|
200
|
|
|
3/15/2017
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.12
|
118
|
|
|
3/14/2017
|
+0.60 / +5.26%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.60
|
5.73
|
300
|
|
|
3/13/2017
|
+0.30 / +2.70%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.17
|
5.45
|
2,500
|
|
|
3/10/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.30
|
0
|
|
|
3/9/2017
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.30
|
500
|
|
|
3/8/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.26
|
230
|
|
|
3/7/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.26
|
1,700
|
|
|
3/6/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.26
|
0
|
|
|
3/3/2017
|
-0.70 / -5.98%
|
10.60
|
11.70
|
10.60
|
11.00
|
11.00
|
5.26
|
2,600
|
|
|
3/2/2017
|
+0.90 / +8.33%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.59
|
100
|
|
|
3/1/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.16
|
0
|
|
|
2/28/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.16
|
30,000
|
|
|
2/27/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.81
|
5.16
|
23,700
|
|
|
2/24/2017
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.90
|
5.16
|
2,300
|
|
|
2/23/2017
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.26
|
1,000
|
|
|
2/22/2017
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.82
|
5.02
|
500
|
|
|
2/21/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.00
|
11.00
|
12.10
|
5.26
|
200
|
|
|
2/20/2017
|
+1.00 / +10.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.51
|
5.26
|
23,400
|
|
|