|
Closing price on 10/22/2010
|
|
| Open |
32.80 |
| High |
33.00 |
| Low |
32.50 |
| Volume |
28,500 |
| Split-adjusted Price |
6.26 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2010
|
-0.30 / -0.91%
|
32.80
|
33.00
|
32.50
|
32.50
|
32.50
|
6.26
|
28,500
|
|
|
10/21/2010
|
0.00 / 0.00%
|
32.80
|
33.50
|
32.80
|
32.80
|
32.80
|
6.31
|
16,800
|
|
|
10/20/2010
|
-0.20 / -0.61%
|
33.00
|
33.20
|
32.80
|
32.80
|
32.80
|
6.31
|
15,100
|
|
|
10/19/2010
|
-0.30 / -0.90%
|
33.40
|
33.40
|
33.00
|
33.00
|
33.00
|
6.35
|
33,900
|
|
|
10/18/2010
|
-0.50 / -1.48%
|
33.80
|
33.80
|
33.30
|
33.30
|
33.30
|
6.41
|
29,470
|
|
|
10/15/2010
|
+0.10 / +0.30%
|
33.70
|
33.80
|
33.50
|
33.80
|
33.80
|
6.51
|
12,400
|
|
|
10/14/2010
|
0.00 / 0.00%
|
33.80
|
33.90
|
33.70
|
33.70
|
33.70
|
6.49
|
17,700
|
|
|
10/13/2010
|
-0.10 / -0.30%
|
33.90
|
33.90
|
33.70
|
33.70
|
33.70
|
6.49
|
15,970
|
|
|
10/12/2010
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.70
|
33.80
|
33.80
|
6.51
|
16,500
|
|
|
10/11/2010
|
-0.10 / -0.29%
|
34.90
|
34.90
|
32.50
|
33.90
|
33.90
|
6.53
|
23,100
|
|
|
10/8/2010
|
-0.50 / -1.45%
|
34.50
|
34.50
|
33.00
|
34.00
|
34.00
|
6.55
|
29,210
|
|
|
10/7/2010
|
0.00 / 0.00%
|
34.50
|
34.70
|
34.40
|
34.50
|
34.50
|
6.64
|
8,210
|
|
|
10/6/2010
|
+0.30 / +0.88%
|
34.50
|
35.10
|
34.50
|
34.50
|
34.50
|
6.64
|
14,580
|
|
|
10/5/2010
|
+0.30 / +0.88%
|
33.90
|
35.50
|
33.50
|
34.20
|
34.20
|
6.58
|
44,030
|
|
|
10/4/2010
|
-0.30 / -0.88%
|
34.20
|
34.20
|
33.90
|
33.90
|
33.90
|
6.53
|
22,150
|
|
|
10/1/2010
|
-0.80 / -2.29%
|
35.00
|
35.30
|
33.70
|
34.20
|
34.20
|
6.58
|
38,920
|
|
|
9/30/2010
|
+0.10 / +0.29%
|
35.00
|
35.50
|
34.90
|
35.00
|
35.00
|
6.74
|
21,020
|
|
|
9/29/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.80
|
34.90
|
34.90
|
6.72
|
22,710
|
|
|
9/28/2010
|
+0.30 / +0.87%
|
34.70
|
35.10
|
34.70
|
34.90
|
34.90
|
6.72
|
25,950
|
|
|
9/27/2010
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.60
|
34.60
|
34.60
|
6.66
|
32,380
|
|
|
9/24/2010
|
-0.70 / -1.97%
|
35.50
|
35.60
|
34.80
|
34.80
|
34.80
|
6.70
|
36,740
|
|
|
9/23/2010
|
-0.60 / -1.66%
|
36.10
|
36.10
|
35.50
|
35.50
|
35.50
|
6.83
|
92,090
|
|
|
9/22/2010
|
-0.10 / -0.28%
|
36.00
|
36.40
|
36.00
|
36.10
|
36.10
|
6.95
|
24,860
|
|
|
9/21/2010
|
-0.70 / -1.90%
|
36.80
|
36.90
|
36.20
|
36.20
|
36.20
|
6.97
|
39,230
|
|
|
9/20/2010
|
+0.20 / +0.54%
|
38.30
|
38.30
|
36.70
|
36.90
|
36.90
|
7.10
|
68,680
|
|
|
9/17/2010
|
0.00 / 0.00%
|
36.60
|
36.70
|
36.50
|
36.70
|
36.70
|
7.07
|
69,580
|
|
|
9/16/2010
|
+0.40 / +1.10%
|
36.30
|
36.70
|
36.20
|
36.70
|
36.70
|
7.07
|
130,830
|
|
|
9/15/2010
|
+1.40 / +4.01%
|
35.20
|
36.30
|
35.20
|
36.30
|
36.30
|
6.99
|
54,380
|
|
|
9/14/2010
|
+1.50 / +4.49%
|
33.30
|
34.90
|
33.30
|
34.90
|
34.90
|
6.72
|
69,420
|
|
|
9/13/2010
|
-1.50 / -4.30%
|
34.90
|
34.90
|
33.20
|
33.40
|
33.40
|
6.43
|
29,600
|
|
|