|
Closing price on 12/11/2015
|
|
| Open |
22.30 |
| High |
22.40 |
| Low |
22.30 |
| Volume |
185,000 |
| Split-adjusted Price |
11.32 |
|
|
PDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2015
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.40
|
22.60
|
22.67
|
11.48
|
342,700
|
|
|
11/20/2015
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.40
|
22.60
|
22.56
|
11.48
|
289,700
|
|
|
11/19/2015
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.20
|
22.50
|
22.47
|
11.42
|
284,700
|
|
|
11/18/2015
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.40
|
22.50
|
22.52
|
11.42
|
331,500
|
|
|
11/17/2015
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.30
|
22.60
|
22.53
|
11.48
|
225,900
|
|
|
11/16/2015
|
+0.30 / +1.35%
|
22.10
|
22.80
|
21.80
|
22.50
|
22.34
|
11.42
|
280,100
|
|
|
11/13/2015
|
0.00 / 0.00%
|
22.20
|
22.60
|
22.00
|
22.20
|
22.17
|
11.27
|
240,900
|
|
|
11/12/2015
|
-0.40 / -1.77%
|
22.70
|
22.80
|
22.00
|
22.20
|
22.35
|
11.27
|
211,900
|
|
|
11/11/2015
|
+0.10 / +0.44%
|
22.30
|
23.00
|
22.00
|
22.60
|
22.47
|
11.48
|
427,738
|
|
|
11/10/2015
|
-1.00 / -4.26%
|
23.40
|
23.70
|
22.00
|
22.50
|
22.99
|
11.42
|
539,400
|
|
|
11/9/2015
|
-0.80 / -3.29%
|
24.00
|
24.30
|
23.20
|
23.50
|
23.74
|
11.93
|
463,200
|
|
|
11/6/2015
|
-0.90 / -3.57%
|
25.30
|
25.40
|
23.70
|
24.30
|
24.90
|
12.34
|
536,800
|
|
|
11/5/2015
|
+0.40 / +1.61%
|
24.80
|
25.50
|
24.60
|
25.20
|
25.10
|
12.80
|
453,900
|
|
|
11/4/2015
|
+1.90 / +8.30%
|
22.80
|
24.80
|
22.70
|
24.80
|
23.71
|
12.59
|
466,038
|
|
|
11/3/2015
|
+0.50 / +2.23%
|
22.40
|
22.90
|
22.20
|
22.90
|
22.55
|
11.63
|
299,129
|
|
|
11/2/2015
|
-0.30 / -1.32%
|
22.70
|
22.80
|
22.30
|
22.40
|
22.54
|
11.37
|
208,400
|
|
|