|
Closing price on 5/22/2012
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
557,210 |
| Split-adjusted Price |
3.06 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
+0.40 / +2.76%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
3.06
|
557,210
|
|
|
5/21/2012
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
2.97
|
1,215,506
|
|
|
5/18/2012
|
-0.70 / -4.58%
|
15.00
|
15.20
|
14.60
|
14.60
|
14.60
|
2.99
|
922,580
|
|
|
5/17/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.14
|
395,000
|
|
|
5/16/2012
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.14
|
600
|
|
|
5/15/2012
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.20
|
3.12
|
21,050
|
|
|
5/14/2012
|
-0.10 / -0.67%
|
14.90
|
15.40
|
14.30
|
14.90
|
14.90
|
3.06
|
3,710
|
|
|
5/11/2012
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.00
|
3.08
|
10,500
|
|
|
5/10/2012
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
3.18
|
1,320
|
|
|
5/9/2012
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.20
|
3.12
|
190,536
|
|
|
5/8/2012
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.90
|
3.06
|
450,150
|
|
|
5/7/2012
|
+0.50 / +3.45%
|
15.20
|
15.20
|
14.50
|
15.00
|
15.00
|
3.08
|
10,660
|
|
|
5/4/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
2.97
|
71,500
|
|
|
5/3/2012
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.97
|
50,310
|
|
|
5/2/2012
|
+0.40 / +2.82%
|
13.50
|
14.60
|
13.50
|
14.60
|
14.60
|
2.99
|
287,650
|
|
|
4/27/2012
|
-0.60 / -4.05%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
2.91
|
5,620
|
|
|
4/26/2012
|
+0.30 / +2.07%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
3.04
|
50,520
|
|
|
4/25/2012
|
+0.20 / +1.40%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
2.97
|
22,220
|
|
|
4/24/2012
|
-0.70 / -4.67%
|
14.30
|
14.90
|
14.30
|
14.30
|
14.30
|
2.93
|
18,440
|
|
|
4/23/2012
|
-0.30 / -1.96%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
3.08
|
33,310
|
|
|
4/20/2012
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.30
|
3.14
|
1,750
|
|
|
4/19/2012
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.30
|
14.80
|
14.80
|
3.04
|
2,110
|
|
|
4/18/2012
|
-0.40 / -2.61%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
3.06
|
2,010
|
|
|
4/17/2012
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.60
|
15.30
|
15.30
|
3.14
|
48,850
|
|
|
4/16/2012
|
-0.20 / -1.29%
|
16.10
|
16.10
|
15.00
|
15.30
|
15.30
|
3.14
|
4,840
|
|
|
4/13/2012
|
+0.20 / +1.31%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
3.18
|
3,500
|
|
|
4/12/2012
|
+0.20 / +1.32%
|
14.70
|
15.40
|
14.70
|
15.30
|
15.30
|
3.14
|
2,900
|
|
|
4/11/2012
|
+0.60 / +4.14%
|
14.50
|
15.20
|
14.20
|
15.10
|
15.10
|
3.10
|
11,830
|
|
|
4/10/2012
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
2.97
|
2,640
|
|
|
4/9/2012
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.97
|
3,390
|
|
|