|
Closing price on 8/4/2016
|
|
| Open |
22.10 |
| High |
22.30 |
| Low |
22.00 |
| Volume |
5,100 |
| Split-adjusted Price |
5.43 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
+0.30 / +1.36%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.16
|
5.43
|
5,100
|
|
|
8/3/2016
|
-0.80 / -3.51%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.35
|
1,600
|
|
|
8/2/2016
|
+0.40 / +1.79%
|
22.00
|
22.80
|
20.20
|
22.80
|
21.51
|
5.55
|
16,710
|
|
|
8/1/2016
|
-0.20 / -0.88%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.03
|
5.45
|
11,110
|
|
|
7/29/2016
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.60
|
5.50
|
8,430
|
|
|
7/28/2016
|
-0.20 / -0.87%
|
22.50
|
22.80
|
22.10
|
22.80
|
22.32
|
5.55
|
12,700
|
|
|
7/27/2016
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.00
|
23.00
|
22.38
|
5.60
|
16,800
|
|
|
7/26/2016
|
-0.20 / -0.87%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.44
|
5.52
|
2,250
|
|
|
7/25/2016
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.80
|
22.90
|
23.06
|
5.57
|
5,900
|
|
|
7/22/2016
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.50
|
23.10
|
23.10
|
5.62
|
20,600
|
|
|
7/21/2016
|
-0.40 / -1.70%
|
25.00
|
25.00
|
22.00
|
23.10
|
23.07
|
5.62
|
21,500
|
|
|
7/20/2016
|
-0.50 / -2.08%
|
24.00
|
24.20
|
23.50
|
23.50
|
23.87
|
5.72
|
91,800
|
|
|
7/19/2016
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.40
|
24.00
|
24.04
|
5.84
|
13,600
|
|
|
7/18/2016
|
0.00 / 0.00%
|
23.30
|
24.30
|
23.30
|
24.30
|
23.77
|
5.91
|
24,900
|
|
|
7/15/2016
|
+0.40 / +1.67%
|
24.50
|
24.50
|
23.30
|
24.30
|
24.25
|
5.91
|
77,000
|
|
|
7/14/2016
|
+1.30 / +5.75%
|
22.70
|
24.00
|
22.70
|
23.90
|
23.59
|
5.82
|
203,410
|
|
|
7/13/2016
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.20
|
22.60
|
22.48
|
5.50
|
77,460
|
|
|
7/12/2016
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.00
|
22.50
|
22.44
|
5.48
|
86,400
|
|
|
7/11/2016
|
-0.10 / -0.44%
|
22.50
|
23.10
|
21.60
|
22.50
|
22.55
|
5.48
|
31,300
|
|
|
7/8/2016
|
+0.10 / +0.44%
|
22.40
|
23.10
|
22.40
|
22.60
|
22.54
|
5.50
|
95,500
|
|
|
7/7/2016
|
+1.90 / +9.22%
|
20.50
|
22.60
|
20.50
|
22.50
|
21.50
|
5.48
|
170,750
|
|
|
7/6/2016
|
-0.40 / -1.90%
|
20.80
|
21.10
|
20.60
|
20.60
|
20.84
|
5.01
|
52,800
|
|
|
7/5/2016
|
-0.10 / -0.47%
|
21.30
|
21.50
|
20.90
|
21.00
|
21.06
|
5.11
|
30,500
|
|
|
7/4/2016
|
+0.10 / +0.48%
|
21.10
|
21.20
|
20.80
|
21.10
|
20.97
|
5.13
|
65,600
|
|
|
7/1/2016
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.60
|
21.00
|
20.94
|
5.11
|
40,145
|
|
|
6/30/2016
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.70
|
21.00
|
20.95
|
5.11
|
4,900
|
|
|
6/29/2016
|
+0.30 / +1.46%
|
20.60
|
21.00
|
20.60
|
20.90
|
20.81
|
5.09
|
81,200
|
|
|
6/28/2016
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.10
|
20.60
|
20.35
|
5.01
|
21,000
|
|
|
6/27/2016
|
-0.80 / -3.74%
|
19.60
|
21.30
|
19.60
|
20.60
|
20.48
|
5.01
|
97,715
|
|
|
6/24/2016
|
-0.30 / -1.38%
|
21.70
|
21.70
|
19.60
|
21.40
|
19.90
|
5.21
|
544,320
|
|
|