|
Closing price on 8/5/2016
|
|
| Open |
23.00 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
22,600 |
| Split-adjusted Price |
12.63 |
|
|
PDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
-0.20 / -0.84%
|
23.00
|
23.80
|
23.00
|
23.70
|
23.45
|
12.63
|
22,600
|
|
|
8/4/2016
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.70
|
23.90
|
23.95
|
12.74
|
39,400
|
|
|
8/3/2016
|
+0.70 / +2.99%
|
23.40
|
24.10
|
23.40
|
24.10
|
23.83
|
12.85
|
62,800
|
|
|
8/2/2016
|
-0.60 / -2.50%
|
24.00
|
24.20
|
23.00
|
23.40
|
23.53
|
12.47
|
106,000
|
|
|
8/1/2016
|
-1.00 / -4.00%
|
24.80
|
24.80
|
23.70
|
24.00
|
24.01
|
12.79
|
110,020
|
|
|
7/29/2016
|
-0.40 / -1.57%
|
25.00
|
25.40
|
25.00
|
25.00
|
25.13
|
13.33
|
15,500
|
|
|
7/28/2016
|
-0.20 / -0.78%
|
25.40
|
25.70
|
24.90
|
25.40
|
25.12
|
13.54
|
42,912
|
|
|
7/27/2016
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.30
|
25.60
|
25.38
|
13.65
|
23,700
|
|
|
7/26/2016
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.00
|
25.50
|
25.14
|
13.59
|
51,500
|
|
|
7/25/2016
|
-0.40 / -1.56%
|
25.30
|
26.00
|
25.20
|
25.30
|
25.42
|
13.49
|
33,800
|
|
|
7/22/2016
|
-0.50 / -1.91%
|
25.80
|
25.80
|
25.20
|
25.70
|
25.63
|
13.70
|
105,900
|
|
|
7/21/2016
|
+0.60 / +2.34%
|
26.10
|
27.80
|
25.70
|
26.20
|
25.99
|
13.96
|
117,000
|
|
|
7/20/2016
|
-0.10 / -0.39%
|
25.70
|
25.70
|
24.50
|
25.60
|
25.30
|
13.65
|
78,400
|
|
|
7/19/2016
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.60
|
25.70
|
25.78
|
13.70
|
39,419
|
|
|
7/18/2016
|
+0.40 / +1.58%
|
26.00
|
26.00
|
25.10
|
25.70
|
25.35
|
13.70
|
83,300
|
|
|
7/15/2016
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.50
|
25.30
|
24.97
|
13.49
|
70,230
|
|
|
7/14/2016
|
-0.80 / -3.07%
|
26.10
|
26.20
|
25.30
|
25.30
|
25.79
|
13.49
|
147,400
|
|
|
7/13/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.10
|
26.10
|
26.49
|
13.91
|
120,425
|
|
|
7/12/2016
|
-0.90 / -3.33%
|
27.00
|
27.00
|
26.00
|
26.10
|
26.20
|
13.91
|
145,300
|
|
|
7/11/2016
|
-1.10 / -3.91%
|
28.00
|
28.00
|
26.00
|
27.00
|
27.30
|
14.39
|
150,900
|
|
|
7/8/2016
|
-0.20 / -0.71%
|
28.30
|
28.60
|
27.90
|
28.10
|
28.18
|
14.98
|
259,150
|
|
|
7/7/2016
|
+1.20 / +4.43%
|
27.70
|
28.80
|
27.30
|
28.30
|
28.03
|
15.08
|
432,665
|
|
|
7/6/2016
|
-0.20 / -0.73%
|
26.80
|
27.30
|
26.80
|
27.10
|
27.17
|
14.44
|
351,408
|
|
|
7/5/2016
|
-0.40 / -1.44%
|
27.70
|
27.80
|
27.10
|
27.30
|
27.48
|
14.55
|
139,000
|
|
|
7/4/2016
|
+1.00 / +3.75%
|
26.80
|
27.70
|
26.50
|
27.70
|
26.93
|
14.76
|
235,835
|
|
|
7/1/2016
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.40
|
26.70
|
26.60
|
14.23
|
65,025
|
|
|
6/30/2016
|
0.00 / 0.00%
|
26.70
|
27.30
|
26.50
|
26.70
|
26.96
|
14.23
|
98,800
|
|
|
6/29/2016
|
+0.80 / +3.09%
|
25.90
|
27.00
|
25.90
|
26.70
|
26.31
|
14.23
|
131,650
|
|
|
6/28/2016
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.60
|
25.90
|
25.80
|
13.81
|
109,600
|
|
|
6/27/2016
|
-0.60 / -2.26%
|
26.00
|
26.00
|
25.10
|
25.90
|
25.62
|
13.81
|
89,700
|
|
|