|
Closing price on 1/5/2016
|
|
| Open |
19.00 |
| High |
20.20 |
| Low |
19.00 |
| Volume |
59,400 |
| Split-adjusted Price |
10.66 |
|
|
PDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
0.00 / 0.00%
|
19.00
|
20.20
|
19.00
|
20.00
|
20.00
|
10.66
|
59,400
|
|
|
1/4/2016
|
-0.20 / -0.99%
|
20.30
|
20.70
|
20.00
|
20.00
|
20.42
|
10.66
|
27,900
|
|
|
12/31/2015
|
+0.70 / +3.59%
|
19.80
|
20.20
|
19.80
|
20.20
|
19.93
|
10.77
|
82,100
|
|
|
12/30/2015
|
+0.40 / +2.09%
|
19.10
|
19.50
|
18.80
|
19.50
|
19.31
|
10.39
|
74,600
|
|
|
12/29/2015
|
+1.10 / +6.11%
|
18.00
|
19.10
|
18.00
|
19.10
|
18.70
|
10.18
|
73,600
|
|
|
12/28/2015
|
-1.90 / -9.55%
|
20.00
|
20.00
|
18.00
|
18.00
|
18.68
|
9.59
|
63,100
|
|
|
12/25/2015
|
-1.20 / -5.69%
|
21.00
|
21.00
|
19.90
|
19.90
|
20.11
|
10.61
|
53,700
|
|
|
12/24/2015
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.13
|
10.71
|
80,100
|
|
|
12/23/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.00
|
21.20
|
21.21
|
10.76
|
70,200
|
|
|
12/22/2015
|
-0.30 / -1.40%
|
21.30
|
21.50
|
21.00
|
21.20
|
21.31
|
10.76
|
147,800
|
|
|
12/21/2015
|
-0.10 / -0.46%
|
21.30
|
21.60
|
21.20
|
21.50
|
21.42
|
10.92
|
112,900
|
|
|
12/18/2015
|
-0.90 / -4.00%
|
22.30
|
22.40
|
21.30
|
21.60
|
21.76
|
10.97
|
161,010
|
|
|
12/17/2015
|
+0.80 / +3.69%
|
21.90
|
22.90
|
21.80
|
22.50
|
22.18
|
11.42
|
436,600
|
|
|
12/16/2015
|
+0.70 / +3.33%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.27
|
11.02
|
306,100
|
|
|
12/15/2015
|
-1.00 / -4.55%
|
22.00
|
22.00
|
19.90
|
21.00
|
21.42
|
10.66
|
214,200
|
|
|
12/14/2015
|
-0.30 / -1.35%
|
22.30
|
22.40
|
21.90
|
22.00
|
22.16
|
11.17
|
148,700
|
|
|
12/11/2015
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.35
|
11.32
|
185,000
|
|
|
12/10/2015
|
-0.40 / -1.76%
|
22.70
|
22.70
|
22.30
|
22.30
|
22.58
|
11.32
|
225,600
|
|
|
12/9/2015
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.40
|
22.70
|
22.67
|
11.53
|
208,400
|
|
|
12/8/2015
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.50
|
22.70
|
22.61
|
11.53
|
220,000
|
|
|
12/7/2015
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.20
|
22.60
|
22.46
|
11.48
|
346,600
|
|
|
12/4/2015
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.20
|
22.60
|
22.52
|
11.48
|
409,700
|
|
|
12/3/2015
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.85
|
11.58
|
272,800
|
|
|
12/2/2015
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.60
|
22.90
|
22.78
|
11.63
|
384,800
|
|
|
12/1/2015
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.60
|
22.70
|
22.75
|
11.53
|
330,000
|
|
|
11/30/2015
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.60
|
22.70
|
22.80
|
11.53
|
372,800
|
|
|
11/27/2015
|
+0.10 / +0.44%
|
22.80
|
23.10
|
22.60
|
22.80
|
22.70
|
11.58
|
407,600
|
|
|
11/26/2015
|
0.00 / 0.00%
|
22.70
|
23.10
|
22.60
|
22.70
|
22.85
|
11.53
|
391,600
|
|
|
11/25/2015
|
+0.10 / +0.44%
|
22.60
|
23.30
|
22.30
|
22.70
|
22.76
|
11.53
|
377,000
|
|
|
11/24/2015
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.30
|
22.60
|
22.63
|
11.48
|
359,500
|
|
|