Closing price on 4/28/2017
|
|
Open |
14.50 |
High |
15.50 |
Low |
14.50 |
Volume |
6,400 |
Split-adjusted Price |
8.22 |
|
|
PSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2017
|
-0.40 / -2.65%
|
14.50
|
15.50
|
14.50
|
14.70
|
15.10
|
8.22
|
6,400
|
|
4/27/2017
|
-0.50 / -3.21%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.44
|
130
|
|
4/26/2017
|
-0.50 / -3.11%
|
15.10
|
16.10
|
15.10
|
15.60
|
16.10
|
8.72
|
17,100
|
|
4/25/2017
|
+0.10 / +0.63%
|
15.10
|
16.60
|
15.10
|
16.10
|
16.47
|
9.00
|
12,000
|
|
4/24/2017
|
+1.00 / +6.67%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.60
|
8.95
|
1,650
|
|
4/21/2017
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.39
|
100
|
|
4/20/2017
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.84
|
170
|
|
4/19/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.95
|
1,030
|
|
4/18/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.95
|
0
|
|
4/17/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.95
|
2,000
|
|
4/14/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.95
|
0
|
|
4/13/2017
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.95
|
200
|
|
4/12/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
0
|
|
4/11/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
300
|
|
4/10/2017
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
700
|
|
4/7/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.61
|
0
|
|
4/5/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.61
|
120
|
|
4/4/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
0
|
|
4/3/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
1
|
|
3/31/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
1,180
|
|
3/30/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
0
|
|
3/29/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
0
|
|
3/28/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
400
|
|
3/27/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
1,500
|
|
3/24/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
300
|
|
3/23/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
0
|
|
3/22/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
0
|
|
3/21/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
0
|
|
3/20/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
0
|
|
3/17/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.78
|
8.67
|
2,600
|
|
|