|
Closing price on 10/6/2015
|
|
| Open |
20.90 |
| High |
21.50 |
| Low |
20.70 |
| Volume |
324,220 |
| Split-adjusted Price |
10.87 |
|
|
PDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2015
|
+0.40 / +1.90%
|
20.90
|
21.50
|
20.70
|
21.40
|
21.16
|
10.87
|
324,220
|
|
|
10/5/2015
|
-0.50 / -2.33%
|
21.50
|
21.50
|
20.90
|
21.00
|
21.19
|
10.66
|
334,649
|
|
|
10/2/2015
|
+0.50 / +2.38%
|
21.50
|
22.00
|
21.10
|
21.50
|
21.48
|
10.92
|
385,250
|
|
|
10/1/2015
|
+1.90 / +9.95%
|
19.30
|
21.00
|
19.30
|
21.00
|
20.46
|
10.66
|
430,710
|
|
|
9/30/2015
|
+0.50 / +2.69%
|
18.60
|
19.50
|
18.40
|
19.10
|
19.03
|
9.70
|
249,200
|
|
|
9/29/2015
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.30
|
18.60
|
18.59
|
9.44
|
255,300
|
|
|
9/28/2015
|
+0.50 / +2.76%
|
18.10
|
19.00
|
18.00
|
18.60
|
18.53
|
9.44
|
247,800
|
|
|
9/25/2015
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.70
|
18.10
|
17.96
|
9.19
|
241,100
|
|
|
9/24/2015
|
+0.30 / +1.71%
|
17.60
|
18.10
|
17.50
|
17.80
|
17.78
|
9.04
|
264,147
|
|
|
9/23/2015
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.20
|
17.50
|
17.52
|
8.89
|
240,900
|
|
|
9/22/2015
|
+0.20 / +1.16%
|
17.20
|
17.60
|
17.20
|
17.40
|
17.37
|
8.83
|
212,500
|
|
|
9/21/2015
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.10
|
17.20
|
17.31
|
8.73
|
216,408
|
|
|
9/18/2015
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.38
|
8.78
|
204,800
|
|
|
9/17/2015
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.21
|
8.73
|
119,439
|
|
|
9/16/2015
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.10
|
17.20
|
17.39
|
8.73
|
176,600
|
|
|
9/15/2015
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.19
|
8.68
|
179,014
|
|
|
9/14/2015
|
+0.20 / +1.18%
|
17.00
|
17.50
|
16.70
|
17.20
|
17.04
|
8.73
|
214,500
|
|
|
9/11/2015
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.97
|
8.63
|
130,000
|
|
|
9/10/2015
|
-0.20 / -1.17%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.09
|
8.58
|
172,103
|
|
|
9/9/2015
|
+0.10 / +0.59%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.09
|
8.68
|
141,500
|
|
|
9/8/2015
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.09
|
8.63
|
125,400
|
|
|
9/7/2015
|
+0.30 / +1.80%
|
16.90
|
17.20
|
16.80
|
17.00
|
17.00
|
8.63
|
144,300
|
|
|
9/4/2015
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.67
|
8.48
|
146,600
|
|
|
9/3/2015
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.40
|
16.60
|
16.63
|
8.43
|
112,052
|
|
|
9/1/2015
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.54
|
8.38
|
133,200
|
|
|
8/31/2015
|
+0.20 / +1.22%
|
16.40
|
17.00
|
16.40
|
16.60
|
16.62
|
8.43
|
130,000
|
|
|
8/28/2015
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.51
|
8.33
|
150,000
|
|
|
8/27/2015
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.52
|
8.33
|
144,500
|
|
|
8/26/2015
|
+0.10 / +0.61%
|
16.20
|
16.80
|
16.20
|
16.40
|
16.46
|
8.33
|
210,511
|
|
|
8/25/2015
|
+0.10 / +0.62%
|
16.20
|
16.90
|
16.10
|
16.30
|
16.37
|
8.28
|
115,500
|
|
|