|
Closing price on 1/9/2012
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
16.20 |
| Volume |
14,000 |
| Split-adjusted Price |
3.32 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2012
|
-0.80 / -4.71%
|
17.00
|
17.30
|
16.20
|
16.20
|
16.20
|
3.32
|
14,000
|
|
|
1/6/2012
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.30
|
17.00
|
17.00
|
3.49
|
14,100
|
|
|
1/5/2012
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
3.51
|
7,300
|
|
|
1/4/2012
|
-0.80 / -4.26%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.00
|
3.69
|
2,200
|
|
|
1/3/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
18.70
|
18.80
|
18.80
|
3.86
|
2,080
|
|
|
12/30/2011
|
+0.50 / +2.73%
|
18.50
|
19.00
|
18.30
|
18.80
|
18.80
|
3.86
|
13,100
|
|
|
12/29/2011
|
+0.50 / +2.81%
|
17.80
|
18.30
|
17.80
|
18.30
|
18.30
|
3.75
|
8,810
|
|
|
12/28/2011
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.80
|
3.65
|
8,010
|
|
|
12/27/2011
|
+0.20 / +1.16%
|
17.40
|
17.50
|
16.90
|
17.50
|
17.50
|
3.59
|
11,000
|
|
|
12/26/2011
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.20
|
17.30
|
17.30
|
3.55
|
7,520
|
|
|
12/23/2011
|
+0.10 / +0.61%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.50
|
3.38
|
130,930
|
|
|
12/22/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.60
|
16.40
|
16.40
|
3.36
|
14,420
|
|
|
12/21/2011
|
+0.70 / +4.46%
|
15.80
|
16.40
|
15.60
|
16.40
|
16.40
|
3.36
|
7,460
|
|
|
12/20/2011
|
+0.20 / +1.29%
|
15.30
|
15.70
|
14.90
|
15.70
|
15.70
|
3.22
|
97,000
|
|
|
12/19/2011
|
+0.10 / +0.65%
|
15.40
|
15.50
|
14.80
|
15.50
|
15.50
|
3.18
|
5,620
|
|
|
12/16/2011
|
+0.10 / +0.65%
|
15.40
|
15.40
|
14.70
|
15.40
|
15.40
|
3.16
|
32,600
|
|
|
12/15/2011
|
+0.10 / +0.66%
|
15.20
|
15.40
|
14.50
|
15.30
|
15.30
|
3.14
|
180,110
|
|
|
12/14/2011
|
-0.80 / -5.00%
|
15.30
|
16.00
|
15.20
|
15.20
|
15.20
|
3.12
|
53,620
|
|
|
12/13/2011
|
-0.40 / -2.44%
|
16.00
|
16.40
|
15.70
|
16.00
|
16.00
|
3.28
|
46,660
|
|
|
12/12/2011
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.40
|
16.40
|
3.36
|
94,210
|
|
|
12/9/2011
|
-0.80 / -4.65%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.40
|
3.36
|
167,500
|
|
|
12/8/2011
|
+0.20 / +1.18%
|
17.00
|
17.40
|
16.20
|
17.20
|
17.20
|
3.53
|
176,120
|
|
|
12/7/2011
|
-0.80 / -4.49%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
3.49
|
200,375
|
|
|
12/6/2011
|
+0.30 / +1.71%
|
17.50
|
18.00
|
16.70
|
17.80
|
17.80
|
3.65
|
183,000
|
|
|
12/5/2011
|
-0.90 / -4.89%
|
18.30
|
18.90
|
17.50
|
17.50
|
17.50
|
3.59
|
113,450
|
|
|
12/2/2011
|
+0.10 / +0.55%
|
18.00
|
18.40
|
17.40
|
18.40
|
18.40
|
3.77
|
13,010
|
|
|
12/1/2011
|
+0.40 / +2.23%
|
17.90
|
18.50
|
17.10
|
18.30
|
18.30
|
3.75
|
400,482
|
|
|
11/30/2011
|
-0.90 / -4.79%
|
18.70
|
18.80
|
17.90
|
17.90
|
17.90
|
3.67
|
10,110
|
|
|
11/29/2011
|
-0.40 / -2.08%
|
19.00
|
19.00
|
18.30
|
18.80
|
18.80
|
3.86
|
25,210
|
|
|
11/28/2011
|
+0.40 / +2.13%
|
18.80
|
19.50
|
17.90
|
19.20
|
19.20
|
3.94
|
18,210
|
|
|