|
Closing price on 12/15/2016
|
|
| Open |
19.90 |
| High |
20.10 |
| Low |
19.80 |
| Volume |
15,700 |
| Split-adjusted Price |
11.64 |
|
|
PDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2016
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.80
|
20.10
|
19.89
|
11.64
|
15,700
|
|
|
12/14/2016
|
+0.20 / +1.01%
|
19.90
|
20.10
|
19.90
|
20.10
|
19.95
|
11.64
|
6,200
|
|
|
12/13/2016
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.83
|
11.52
|
27,300
|
|
|
12/12/2016
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.80
|
20.10
|
19.97
|
11.64
|
19,600
|
|
|
12/9/2016
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.91
|
11.58
|
2,900
|
|
|
12/8/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
11.41
|
4,100
|
|
|
12/7/2016
|
-0.40 / -1.99%
|
19.70
|
20.20
|
19.70
|
19.70
|
19.78
|
11.41
|
12,400
|
|
|
12/6/2016
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.20
|
11.64
|
19,700
|
|
|
12/5/2016
|
-0.20 / -0.97%
|
20.40
|
20.70
|
20.40
|
20.50
|
20.55
|
11.87
|
3,200
|
|
|
12/2/2016
|
-0.70 / -3.27%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.70
|
11.98
|
9,700
|
|
|
12/1/2016
|
+0.90 / +4.39%
|
20.40
|
22.00
|
20.40
|
21.40
|
20.63
|
12.39
|
12,100
|
|
|
11/30/2016
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.32
|
11.87
|
18,500
|
|
|
11/29/2016
|
-0.30 / -1.45%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.44
|
11.81
|
24,300
|
|
|
11/28/2016
|
-0.10 / -0.48%
|
22.80
|
22.80
|
20.00
|
20.70
|
20.80
|
11.98
|
6,900
|
|
|
11/25/2016
|
-0.10 / -0.48%
|
20.40
|
20.80
|
20.00
|
20.80
|
20.25
|
12.04
|
9,900
|
|
|
11/24/2016
|
-0.30 / -1.42%
|
20.50
|
21.00
|
20.00
|
20.90
|
20.58
|
12.10
|
24,900
|
|
|
11/23/2016
|
-0.50 / -2.30%
|
21.40
|
21.40
|
20.50
|
21.20
|
21.25
|
12.27
|
14,600
|
|
|
11/22/2016
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.30
|
21.70
|
21.45
|
12.56
|
14,700
|
|
|
11/21/2016
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.62
|
12.62
|
8,900
|
|
|
11/18/2016
|
+0.20 / +0.92%
|
21.60
|
21.90
|
21.60
|
21.90
|
21.70
|
12.68
|
600
|
|
|
11/17/2016
|
-0.30 / -1.36%
|
21.90
|
22.00
|
21.70
|
21.70
|
22.00
|
12.56
|
5,600
|
|
|
11/16/2016
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.80
|
22.00
|
22.00
|
12.74
|
32,001
|
|
|
11/15/2016
|
-0.40 / -1.79%
|
22.10
|
22.10
|
21.80
|
22.00
|
22.00
|
12.74
|
1,600
|
|
|
11/14/2016
|
+0.30 / +1.36%
|
21.60
|
22.40
|
21.60
|
22.40
|
22.10
|
12.97
|
19,200
|
|
|
11/11/2016
|
-0.10 / -0.45%
|
21.80
|
22.10
|
21.80
|
22.10
|
21.80
|
12.80
|
6,300
|
|
|
11/10/2016
|
+0.40 / +1.83%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.23
|
12.85
|
1,000
|
|
|
11/9/2016
|
-0.60 / -2.68%
|
22.50
|
22.50
|
21.60
|
21.80
|
22.10
|
12.62
|
63,800
|
|
|
11/8/2016
|
-0.10 / -0.44%
|
22.30
|
22.40
|
22.00
|
22.40
|
22.11
|
12.97
|
27,901
|
|
|
11/7/2016
|
-0.10 / -0.44%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.33
|
13.03
|
12,300
|
|
|
11/4/2016
|
+0.30 / +1.35%
|
22.30
|
22.60
|
22.20
|
22.60
|
22.23
|
13.08
|
3,810
|
|
|