|
|
Closing price on 6/5/2015
|
|
| Open |
19.90 |
| High |
20.30 |
| Low |
19.50 |
| Volume |
4,494,530 |
| Split-adjusted Price |
4.14 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
+0.30 / +1.51%
|
19.90
|
20.30
|
19.50
|
20.20
|
20.05
|
4.14
|
4,494,530
|
|
|
6/4/2015
|
+1.30 / +6.99%
|
18.60
|
19.90
|
18.50
|
19.90
|
19.58
|
4.08
|
3,613,900
|
|
|
6/3/2015
|
+0.20 / +1.09%
|
18.40
|
18.70
|
18.20
|
18.60
|
18.48
|
3.82
|
748,300
|
|
|
6/2/2015
|
+0.20 / +1.10%
|
18.10
|
18.50
|
18.10
|
18.40
|
18.34
|
3.77
|
944,120
|
|
|
6/1/2015
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.30
|
3.73
|
756,320
|
|
|
5/29/2015
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.20
|
3.71
|
2,313,350
|
|
|
5/28/2015
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.10
|
18.20
|
18.28
|
3.73
|
1,384,780
|
|
|
5/27/2015
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.12
|
3.73
|
1,065,320
|
|
|
5/26/2015
|
+0.10 / +0.55%
|
18.10
|
18.60
|
18.00
|
18.20
|
18.36
|
3.73
|
3,076,450
|
|
|
5/25/2015
|
-0.50 / -2.69%
|
18.70
|
18.70
|
18.10
|
18.10
|
18.46
|
3.71
|
1,029,210
|
|
|
5/22/2015
|
-0.30 / -1.59%
|
18.80
|
19.10
|
18.50
|
18.60
|
18.86
|
3.82
|
1,336,850
|
|
|
5/21/2015
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.70
|
18.90
|
18.82
|
3.88
|
324,080
|
|
|
5/20/2015
|
-0.30 / -1.57%
|
19.10
|
19.50
|
18.80
|
18.80
|
19.15
|
3.86
|
1,082,220
|
|
|
5/19/2015
|
+0.60 / +3.24%
|
18.50
|
19.20
|
18.50
|
19.10
|
18.90
|
3.92
|
3,911,980
|
|
|
5/18/2015
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.49
|
3.79
|
490,740
|
|
|
5/15/2015
|
+0.80 / +4.49%
|
17.70
|
18.80
|
17.70
|
18.60
|
18.50
|
3.82
|
2,929,340
|
|
|
5/14/2015
|
+0.10 / +0.56%
|
17.60
|
17.90
|
17.50
|
17.80
|
17.73
|
3.65
|
567,000
|
|
|
5/13/2015
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.59
|
3.63
|
585,410
|
|
|
5/12/2015
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.61
|
3.61
|
379,000
|
|
|
5/11/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.68
|
3.63
|
370,320
|
|
|
5/8/2015
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.71
|
3.63
|
804,570
|
|
|
5/7/2015
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.61
|
3.61
|
373,920
|
|
|
5/6/2015
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.61
|
3.63
|
643,220
|
|
|
5/5/2015
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.40
|
17.80
|
17.64
|
3.65
|
348,210
|
|
|
5/4/2015
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.63
|
3.61
|
1,016,810
|
|
|
4/27/2015
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.64
|
3.65
|
732,460
|
|
|
4/24/2015
|
-0.40 / -2.20%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.88
|
3.65
|
342,300
|
|
|
4/23/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.20
|
18.06
|
3.73
|
133,810
|
|
|
4/22/2015
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.10
|
18.20
|
18.20
|
3.73
|
258,150
|
|
|
4/21/2015
|
+0.50 / +2.84%
|
17.60
|
18.40
|
17.50
|
18.10
|
17.98
|
3.71
|
10,896,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|