|
Closing price on 9/8/2015
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
125,400 |
| Split-adjusted Price |
7.66 |
|
|
PDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2015
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.09
|
7.66
|
125,400
|
|
|
9/7/2015
|
+0.30 / +1.80%
|
16.90
|
17.20
|
16.80
|
17.00
|
17.00
|
7.66
|
144,300
|
|
|
9/4/2015
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.67
|
7.52
|
146,600
|
|
|
9/3/2015
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.40
|
16.60
|
16.63
|
7.48
|
112,052
|
|
|
9/1/2015
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.54
|
7.43
|
133,200
|
|
|
8/31/2015
|
+0.20 / +1.22%
|
16.40
|
17.00
|
16.40
|
16.60
|
16.62
|
7.48
|
130,000
|
|
|
8/28/2015
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.51
|
7.39
|
150,000
|
|
|
8/27/2015
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.52
|
7.39
|
144,500
|
|
|
8/26/2015
|
+0.10 / +0.61%
|
16.20
|
16.80
|
16.20
|
16.40
|
16.46
|
7.39
|
210,511
|
|
|
8/25/2015
|
+0.10 / +0.62%
|
16.20
|
16.90
|
16.10
|
16.30
|
16.37
|
7.34
|
115,500
|
|
|
8/24/2015
|
-1.00 / -5.81%
|
17.10
|
17.30
|
15.50
|
16.20
|
17.01
|
7.30
|
260,879
|
|
|
8/21/2015
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.19
|
7.75
|
133,100
|
|
|
8/20/2015
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.16
|
7.70
|
163,300
|
|
|
8/19/2015
|
+0.10 / +0.58%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.20
|
7.75
|
302,111
|
|
|
8/18/2015
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.19
|
7.70
|
277,101
|
|
|
8/17/2015
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.80
|
17.10
|
17.10
|
7.70
|
289,900
|
|
|
8/14/2015
|
-0.30 / -1.73%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.21
|
7.66
|
219,400
|
|
|
8/13/2015
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.35
|
7.79
|
146,100
|
|
|
8/12/2015
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.20
|
17.23
|
7.75
|
134,452
|
|
|
8/11/2015
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.00
|
7.70
|
156,700
|
|
|
8/10/2015
|
-0.10 / -0.58%
|
16.80
|
17.10
|
16.80
|
17.00
|
17.03
|
7.66
|
130,448
|
|
|
8/7/2015
|
-0.50 / -2.84%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.35
|
7.70
|
159,700
|
|
|
8/6/2015
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.40
|
17.60
|
17.71
|
7.93
|
348,100
|
|
|
8/5/2015
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.40
|
17.80
|
17.69
|
8.02
|
295,600
|
|
|
8/4/2015
|
+0.90 / +5.33%
|
17.50
|
18.40
|
17.00
|
17.80
|
17.74
|
8.02
|
238,500
|
|
|
8/3/2015
|
+1.90 / +12.67%
|
19.00
|
19.30
|
16.90
|
16.90
|
17.41
|
7.61
|
235,800
|
|
|