Closing price on 3/18/2011
|
|
Open |
29.00 |
High |
29.00 |
Low |
28.60 |
Volume |
17,640 |
Split-adjusted Price |
5.91 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2011
|
+0.20 / +0.70%
|
29.00
|
29.00
|
28.60
|
28.80
|
28.80
|
5.91
|
17,640
|
|
3/17/2011
|
+0.30 / +1.06%
|
28.30
|
28.60
|
28.30
|
28.60
|
28.60
|
5.87
|
4,250
|
|
3/16/2011
|
+0.10 / +0.35%
|
28.20
|
29.00
|
28.20
|
28.30
|
28.30
|
5.80
|
4,220
|
|
3/15/2011
|
+0.10 / +0.36%
|
28.10
|
28.20
|
28.10
|
28.20
|
28.20
|
5.78
|
2,220
|
|
3/14/2011
|
-1.30 / -4.42%
|
29.50
|
29.50
|
28.00
|
28.10
|
28.10
|
5.76
|
56,010
|
|
3/11/2011
|
-1.00 / -3.29%
|
30.40
|
30.40
|
29.10
|
29.40
|
29.40
|
6.03
|
40,850
|
|
3/10/2011
|
-0.10 / -0.33%
|
30.50
|
30.90
|
30.40
|
30.40
|
30.40
|
6.03
|
35,430
|
|
3/9/2011
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.50
|
6.05
|
6,120
|
|
3/8/2011
|
0.00 / 0.00%
|
32.00
|
32.00
|
30.00
|
30.50
|
30.50
|
6.05
|
76,790
|
|
3/7/2011
|
+0.50 / +1.67%
|
30.00
|
30.50
|
29.80
|
30.50
|
30.50
|
6.05
|
16,060
|
|
3/4/2011
|
-0.10 / -0.33%
|
30.10
|
30.10
|
29.80
|
30.00
|
30.00
|
5.95
|
7,260
|
|
3/3/2011
|
+0.10 / +0.33%
|
30.20
|
30.20
|
30.00
|
30.10
|
30.10
|
5.97
|
7,010
|
|
3/2/2011
|
-1.00 / -3.23%
|
30.50
|
30.50
|
29.50
|
30.00
|
30.00
|
5.95
|
86,850
|
|
3/1/2011
|
-0.60 / -1.90%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.00
|
6.15
|
9,310
|
|
2/28/2011
|
+0.10 / +0.32%
|
31.50
|
31.70
|
31.50
|
31.60
|
31.60
|
6.27
|
4,790
|
|
2/25/2011
|
+0.60 / +1.94%
|
31.00
|
31.50
|
30.30
|
31.50
|
31.50
|
6.25
|
7,610
|
|
2/24/2011
|
-1.30 / -4.04%
|
32.00
|
32.90
|
30.90
|
30.90
|
30.90
|
6.13
|
81,740
|
|
2/23/2011
|
0.00 / 0.00%
|
32.20
|
32.20
|
30.90
|
32.20
|
32.20
|
6.39
|
20,010
|
|
2/22/2011
|
-1.60 / -4.73%
|
32.30
|
33.40
|
32.20
|
32.20
|
32.20
|
6.39
|
10,950
|
|
2/21/2011
|
+1.30 / +4.00%
|
32.30
|
33.80
|
30.90
|
33.80
|
33.80
|
6.70
|
30,650
|
|
2/18/2011
|
+0.10 / +0.31%
|
30.80
|
33.80
|
30.80
|
32.50
|
32.50
|
6.45
|
92,020
|
|
2/17/2011
|
-0.30 / -0.92%
|
32.70
|
32.70
|
32.40
|
32.40
|
32.40
|
6.43
|
12,150
|
|
2/16/2011
|
-1.20 / -3.54%
|
33.00
|
33.00
|
32.70
|
32.70
|
32.70
|
6.49
|
13,220
|
|
2/15/2011
|
+0.70 / +2.11%
|
33.30
|
33.90
|
32.90
|
33.90
|
33.90
|
6.72
|
11,210
|
|
2/14/2011
|
-0.80 / -2.35%
|
33.90
|
34.90
|
33.20
|
33.20
|
33.20
|
6.59
|
63,790
|
|
2/11/2011
|
+0.80 / +2.41%
|
34.00
|
34.00
|
33.20
|
34.00
|
34.00
|
6.74
|
9,520
|
|
2/10/2011
|
-0.80 / -2.35%
|
33.80
|
33.80
|
33.20
|
33.20
|
33.20
|
6.59
|
13,830
|
|
2/9/2011
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.00
|
6.74
|
4,990
|
|
2/8/2011
|
+1.00 / +3.03%
|
34.00
|
34.00
|
32.00
|
34.00
|
34.00
|
6.74
|
54,800
|
|
1/28/2011
|
+0.50 / +1.54%
|
33.00
|
33.10
|
33.00
|
33.00
|
33.00
|
6.55
|
4,510
|
|
|