|
Closing price on 12/8/2011
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
16.20 |
| Volume |
176,120 |
| Split-adjusted Price |
3.53 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2011
|
0.00 / 0.00%
|
18.80
|
18.90
|
17.90
|
18.80
|
18.80
|
3.86
|
31,100
|
|
|
11/24/2011
|
-0.50 / -2.59%
|
19.00
|
19.10
|
18.40
|
18.80
|
18.80
|
3.86
|
53,740
|
|
|
11/23/2011
|
-0.10 / -0.52%
|
19.40
|
19.40
|
18.50
|
19.30
|
19.30
|
3.96
|
23,620
|
|
|
11/22/2011
|
-0.30 / -1.52%
|
19.70
|
19.70
|
18.80
|
19.40
|
19.40
|
3.98
|
19,490
|
|
|
11/21/2011
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.00
|
19.70
|
19.70
|
4.04
|
8,550
|
|
|
11/18/2011
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.10
|
19.90
|
19.90
|
4.08
|
63,750
|
|
|
11/17/2011
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.20
|
20.10
|
20.10
|
4.12
|
29,810
|
|
|
11/16/2011
|
-0.10 / -0.49%
|
20.00
|
20.30
|
19.30
|
20.20
|
20.20
|
4.14
|
25,600
|
|
|
11/15/2011
|
-0.10 / -0.49%
|
20.40
|
20.50
|
19.40
|
20.30
|
20.30
|
4.16
|
100,400
|
|
|
11/14/2011
|
-0.30 / -1.45%
|
20.50
|
20.50
|
19.70
|
20.40
|
20.40
|
4.18
|
23,100
|
|
|
11/11/2011
|
-0.20 / -0.96%
|
20.90
|
20.90
|
19.90
|
20.70
|
20.70
|
4.25
|
15,690
|
|
|
11/10/2011
|
-0.70 / -3.24%
|
21.60
|
21.60
|
20.60
|
20.90
|
20.90
|
4.29
|
20,690
|
|
|
11/9/2011
|
-0.20 / -0.92%
|
21.80
|
21.80
|
20.80
|
21.60
|
21.60
|
4.43
|
16,690
|
|
|
11/8/2011
|
-0.20 / -0.91%
|
21.90
|
21.90
|
20.90
|
21.80
|
21.80
|
4.47
|
19,380
|
|
|
11/7/2011
|
0.00 / 0.00%
|
21.90
|
22.00
|
20.90
|
22.00
|
22.00
|
4.51
|
88,780
|
|
|
11/4/2011
|
+0.80 / +3.77%
|
21.80
|
22.00
|
20.20
|
22.00
|
22.00
|
4.51
|
21,830
|
|
|
11/3/2011
|
-1.10 / -4.93%
|
22.00
|
23.00
|
21.20
|
21.20
|
21.20
|
4.35
|
79,110
|
|
|
11/2/2011
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.30
|
22.30
|
22.30
|
4.57
|
75,190
|
|
|
11/1/2011
|
-0.20 / -0.88%
|
22.60
|
22.60
|
21.50
|
22.40
|
22.40
|
4.59
|
13,810
|
|
|
10/31/2011
|
-0.10 / -0.44%
|
22.70
|
23.70
|
21.60
|
22.60
|
22.60
|
4.64
|
72,700
|
|
|
10/28/2011
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.60
|
22.70
|
22.70
|
4.66
|
74,750
|
|
|