|
Closing price on 4/29/2014
|
|
| Open |
7.30 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
9,500 |
| Split-adjusted Price |
7.60 |
|
|
PSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2014
|
+0.10 / +1.33%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.60
|
7.60
|
9,500
|
|
|
4/28/2014
|
-0.50 / -6.25%
|
7.50
|
7.90
|
7.50
|
7.50
|
7.50
|
7.50
|
51,100
|
|
|
4/25/2014
|
-0.10 / -1.23%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
8.00
|
210,300
|
|
|
4/24/2014
|
+0.30 / +3.85%
|
7.60
|
8.10
|
7.50
|
8.10
|
8.10
|
8.10
|
22,650
|
|
|
4/23/2014
|
-0.20 / -2.50%
|
8.10
|
8.30
|
7.80
|
7.80
|
7.80
|
7.80
|
56,600
|
|
|
4/22/2014
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.00
|
8.00
|
28,500
|
|
|
4/21/2014
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.70
|
8.00
|
8.00
|
8.00
|
13,000
|
|
|
4/18/2014
|
-0.10 / -1.22%
|
8.00
|
8.10
|
7.60
|
8.10
|
8.10
|
8.10
|
26,000
|
|
|
4/17/2014
|
+0.30 / +3.80%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.20
|
8.20
|
35,720
|
|
|
4/16/2014
|
-0.30 / -3.66%
|
7.90
|
8.10
|
7.50
|
7.90
|
7.90
|
7.90
|
197,600
|
|
|
4/15/2014
|
-0.50 / -5.75%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
8.20
|
44,810
|
|
|
4/14/2014
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.10
|
8.70
|
8.70
|
8.70
|
79,800
|
|
|
4/11/2014
|
-0.20 / -2.20%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.90
|
8.90
|
370,625
|
|
|
4/10/2014
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.50
|
9.10
|
9.10
|
9.10
|
36,340
|
|
|
4/8/2014
|
+0.50 / +5.81%
|
8.30
|
9.40
|
8.20
|
9.10
|
9.10
|
9.10
|
266,400
|
|
|
4/7/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
8.60
|
19,735
|
|
|
4/4/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
8.60
|
57,850
|
|
|
4/3/2014
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.60
|
8.60
|
106,510
|
|
|
4/2/2014
|
-0.80 / -8.79%
|
9.10
|
9.10
|
8.20
|
8.30
|
8.30
|
8.30
|
175,300
|
|
|
4/1/2014
|
-0.50 / -5.21%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.10
|
9.10
|
110,425
|
|
|
3/31/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
9.60
|
121,950
|
|
|
3/28/2014
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.40
|
9.60
|
9.60
|
9.60
|
132,900
|
|
|
3/27/2014
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.20
|
9.80
|
9.80
|
9.80
|
93,040
|
|
|
3/26/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.00
|
9.80
|
9.80
|
9.80
|
286,285
|
|
|
3/25/2014
|
-0.20 / -2.00%
|
9.90
|
10.30
|
9.50
|
9.80
|
9.80
|
9.80
|
634,375
|
|
|
3/24/2014
|
+0.20 / +2.04%
|
10.10
|
10.10
|
9.60
|
10.00
|
10.00
|
10.00
|
276,155
|
|
|
3/21/2014
|
+0.60 / +6.52%
|
9.10
|
10.10
|
8.90
|
9.80
|
9.80
|
9.80
|
155,835
|
|
|
3/20/2014
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
9.20
|
176,155
|
|
|
3/19/2014
|
+0.50 / +5.75%
|
8.80
|
9.50
|
8.70
|
9.20
|
9.20
|
9.20
|
504,670
|
|
|
3/18/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
331,795
|
|
|