|
Closing price on 2/8/2017
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
7,103 |
| Split-adjusted Price |
4.74 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
+0.20 / +1.18%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.12
|
4.74
|
7,103
|
|
|
2/7/2017
|
+0.70 / +4.29%
|
16.60
|
17.20
|
16.60
|
17.00
|
17.01
|
4.68
|
37,879
|
|
|
2/6/2017
|
-1.30 / -7.39%
|
17.00
|
17.50
|
16.20
|
16.30
|
16.34
|
4.49
|
9,000
|
|
|
2/3/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.85
|
1,000
|
|
|
2/2/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.85
|
0
|
|
|
1/25/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.85
|
100
|
|
|
1/24/2017
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.20
|
17.60
|
17.32
|
4.85
|
11,500
|
|
|
1/23/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.80
|
17.59
|
4.90
|
1,800
|
|
|
1/20/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.90
|
2,850
|
|
|
1/19/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.80
|
17.34
|
4.90
|
1,300
|
|
|
1/18/2017
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.90
|
600
|
|
|
1/17/2017
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.96
|
300
|
|
|
1/16/2017
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.10
|
200
|
|
|
1/13/2017
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
5.15
|
1,100
|
|
|
1/12/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.30
|
18.80
|
18.36
|
5.18
|
3,300
|
|
|
1/11/2017
|
+0.80 / +4.44%
|
18.80
|
18.80
|
18.00
|
18.80
|
18.80
|
5.18
|
309
|
|
|
1/10/2017
|
-3.40 / -15.89%
|
18.90
|
18.90
|
17.80
|
18.00
|
18.59
|
4.96
|
2,200
|
|
|
1/9/2017
|
+0.20 / +0.94%
|
21.20
|
21.80
|
21.10
|
21.40
|
21.40
|
5.21
|
62,877
|
|
|
1/6/2017
|
0.00 / 0.00%
|
21.10
|
21.40
|
20.90
|
21.20
|
21.32
|
5.16
|
30,700
|
|
|
1/5/2017
|
+0.20 / +0.95%
|
21.50
|
21.50
|
20.90
|
21.20
|
21.32
|
5.16
|
20,209
|
|
|
1/4/2017
|
-0.30 / -1.41%
|
21.40
|
21.50
|
21.00
|
21.00
|
21.32
|
5.11
|
35,200
|
|
|
1/3/2017
|
-0.50 / -2.29%
|
22.00
|
22.10
|
21.30
|
21.30
|
21.73
|
5.18
|
38,800
|
|
|
12/30/2016
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.40
|
21.80
|
21.56
|
5.31
|
17,500
|
|
|
12/29/2016
|
+0.80 / +3.81%
|
21.20
|
22.10
|
21.20
|
21.80
|
21.83
|
5.31
|
20,894
|
|
|
12/28/2016
|
+1.90 / +9.95%
|
19.10
|
21.00
|
19.10
|
21.00
|
20.90
|
5.11
|
77,200
|
|
|
12/27/2016
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.65
|
600
|
|
|
12/26/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.03
|
4.62
|
4,700
|
|
|
12/23/2016
|
+0.30 / +1.60%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.98
|
4.62
|
10,100
|
|
|
12/22/2016
|
+0.20 / +1.08%
|
18.50
|
19.20
|
18.50
|
18.70
|
18.60
|
4.55
|
4,505
|
|
|
12/21/2016
|
+0.20 / +1.09%
|
18.50
|
18.80
|
18.50
|
18.50
|
18.65
|
4.50
|
4,000
|
|
|