|
Closing price on 10/26/2016
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
38,600 |
| Split-adjusted Price |
13.20 |
|
|
PDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2016
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
22.80
|
22.75
|
13.20
|
38,600
|
|
|
10/25/2016
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.60
|
22.80
|
22.82
|
13.20
|
11,200
|
|
|
10/24/2016
|
+0.30 / +1.33%
|
22.80
|
23.10
|
22.80
|
22.90
|
22.96
|
13.26
|
43,000
|
|
|
10/21/2016
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.62
|
13.08
|
18,610
|
|
|
10/20/2016
|
-0.60 / -2.60%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.73
|
13.03
|
25,100
|
|
|
10/19/2016
|
+0.50 / +2.21%
|
22.70
|
23.40
|
22.70
|
23.10
|
22.96
|
13.37
|
51,400
|
|
|
10/18/2016
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.30
|
22.60
|
22.36
|
13.08
|
10,030
|
|
|
10/17/2016
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.50
|
13.08
|
31,100
|
|
|
10/14/2016
|
+0.60 / +2.74%
|
22.00
|
22.80
|
22.00
|
22.50
|
22.45
|
13.03
|
30,058
|
|
|
10/13/2016
|
-0.30 / -1.35%
|
22.00
|
22.10
|
21.90
|
21.90
|
22.01
|
12.68
|
7,500
|
|
|
10/12/2016
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.80
|
22.20
|
22.03
|
12.85
|
9,400
|
|
|
10/11/2016
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.07
|
12.91
|
20,500
|
|
|
10/10/2016
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.35
|
12.91
|
8,500
|
|
|
10/7/2016
|
-0.10 / -0.44%
|
22.40
|
22.60
|
22.30
|
22.50
|
22.39
|
13.03
|
6,500
|
|
|
10/6/2016
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.56
|
13.08
|
27,900
|
|
|
10/5/2016
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.40
|
22.50
|
22.50
|
13.03
|
27,330
|
|
|
10/4/2016
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.57
|
13.08
|
30,000
|
|
|
10/3/2016
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.50
|
22.70
|
22.70
|
13.14
|
47,900
|
|
|
9/30/2016
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.78
|
13.20
|
28,300
|
|
|
9/29/2016
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.70
|
22.70
|
22.84
|
13.14
|
33,400
|
|
|
9/28/2016
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.86
|
13.20
|
17,700
|
|
|
9/27/2016
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.90
|
23.10
|
22.97
|
13.37
|
43,700
|
|
|
9/26/2016
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.10
|
23.11
|
13.37
|
47,900
|
|
|
9/23/2016
|
-0.30 / -1.28%
|
23.30
|
23.60
|
23.20
|
23.20
|
23.50
|
13.43
|
21,700
|
|
|
9/22/2016
|
-1.70 / -6.75%
|
23.60
|
23.60
|
22.80
|
23.50
|
23.25
|
13.61
|
16,400
|
|
|
9/21/2016
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.00
|
25.20
|
25.21
|
13.43
|
23,330
|
|
|
9/20/2016
|
-0.20 / -0.79%
|
25.40
|
25.40
|
25.00
|
25.20
|
25.23
|
13.43
|
11,800
|
|
|
9/19/2016
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.00
|
25.40
|
25.26
|
13.54
|
30,208
|
|
|
9/16/2016
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.10
|
25.40
|
25.16
|
13.54
|
17,800
|
|
|
9/15/2016
|
-0.30 / -1.17%
|
25.80
|
25.80
|
25.30
|
25.40
|
25.41
|
13.54
|
27,400
|
|
|