|
Closing price on 6/5/2017
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.00 |
| Volume |
1,057 |
| Split-adjusted Price |
8.55 |
|
|
PSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.73
|
8.55
|
1,057
|
|
|
6/2/2017
|
-0.70 / -4.76%
|
16.10
|
16.10
|
14.00
|
14.00
|
15.02
|
8.55
|
600
|
|
|
6/1/2017
|
+0.50 / +3.52%
|
14.50
|
15.60
|
14.50
|
14.70
|
14.86
|
8.98
|
3,550
|
|
|
5/31/2017
|
-1.30 / -8.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.67
|
100
|
|
|
5/30/2017
|
-1.50 / -8.82%
|
15.30
|
16.00
|
15.30
|
15.50
|
15.38
|
9.47
|
7,300
|
|
|
5/29/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.38
|
73
|
|
|
5/26/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.38
|
0
|
|
|
5/25/2017
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.38
|
200
|
|
|
5/24/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.77
|
1,700
|
|
|
5/23/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.77
|
700
|
|
|
5/22/2017
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.88
|
9.77
|
1,300
|
|
|
5/19/2017
|
+0.50 / +3.27%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.65
|
200
|
|
|
5/18/2017
|
+1.20 / +8.51%
|
15.50
|
15.50
|
12.90
|
15.30
|
14.91
|
9.35
|
1,100
|
|
|
5/17/2017
|
+1.20 / +9.30%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.61
|
100
|
|
|
5/16/2017
|
-1.20 / -8.51%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.88
|
100
|
|
|
5/15/2017
|
+1.00 / +7.63%
|
12.70
|
14.30
|
12.50
|
14.10
|
13.22
|
8.61
|
500
|
|
|
5/12/2017
|
+0.60 / +4.80%
|
13.50
|
13.50
|
12.00
|
13.10
|
12.81
|
8.00
|
350
|
|
|
5/11/2017
|
-0.60 / -4.58%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.64
|
100
|
|
|
5/10/2017
|
+0.40 / +3.15%
|
13.50
|
13.70
|
13.10
|
13.10
|
13.43
|
8.00
|
300
|
|
|
5/9/2017
|
-0.20 / -1.55%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.65
|
7.76
|
210
|
|
|
5/8/2017
|
-0.60 / -4.44%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.98
|
7.88
|
848
|
|
|
5/5/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.25
|
0
|
|
|
5/4/2017
|
-1.90 / -12.34%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.25
|
100
|
|
|
5/3/2017
|
+0.70 / +4.76%
|
14.20
|
15.40
|
14.20
|
15.40
|
14.70
|
8.61
|
5,712
|
|
|
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
|
|
|