|
Closing price on 4/5/2017
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.40 |
| Volume |
5,400 |
| Split-adjusted Price |
4.79 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
5,400
|
|
|
4/4/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
1
|
|
|
4/3/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
1,000
|
|
|
3/31/2017
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.02
|
4.79
|
3,300
|
|
|
3/30/2017
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.90
|
17.40
|
16.90
|
4.79
|
1,000
|
|
|
3/29/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
500
|
|
|
3/28/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
0
|
|
|
3/27/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
0
|
|
|
3/24/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
17.40
|
17.40
|
4.79
|
2,100
|
|
|
3/23/2017
|
+0.50 / +2.96%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.04
|
4.79
|
1,100
|
|
|
3/22/2017
|
-0.60 / -3.43%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.40
|
4.66
|
700
|
|
|
3/21/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.25
|
4.82
|
5,000
|
|
|
3/20/2017
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.11
|
4.82
|
3,200
|
|
|
3/17/2017
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.07
|
4.82
|
5,300
|
|
|
3/16/2017
|
-0.20 / -1.13%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.02
|
4.82
|
4,200
|
|
|
3/15/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
0
|
|
|
3/14/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
0
|
|
|
3/13/2017
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.00
|
4.88
|
1,300
|
|
|
3/10/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
0
|
|
|
3/9/2017
|
-0.20 / -1.12%
|
17.00
|
17.70
|
16.80
|
17.70
|
16.90
|
4.88
|
3,000
|
|
|
3/8/2017
|
+0.20 / +1.13%
|
19.00
|
19.40
|
17.00
|
17.90
|
17.70
|
4.93
|
9,900
|
|
|
3/7/2017
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.20
|
17.70
|
17.25
|
4.88
|
2,700
|
|
|
3/6/2017
|
-0.10 / -0.55%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.60
|
4.96
|
1,600
|
|
|
3/3/2017
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.80
|
18.10
|
17.83
|
4.99
|
1,000
|
|
|
3/2/2017
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.43
|
4.96
|
2,100
|
|
|
3/1/2017
|
-0.30 / -1.64%
|
17.40
|
18.00
|
17.30
|
18.00
|
17.35
|
4.96
|
3,700
|
|
|
2/28/2017
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
5.04
|
0
|
|
|
2/27/2017
|
-0.20 / -1.08%
|
17.50
|
18.30
|
17.00
|
18.30
|
17.21
|
5.04
|
46,900
|
|
|
2/24/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.10
|
0
|
|
|
2/23/2017
|
+0.60 / +3.35%
|
17.90
|
18.50
|
17.90
|
18.50
|
17.92
|
5.10
|
17,501
|
|
|