|
Closing price on 9/21/2010
|
|
| Open |
36.80 |
| High |
36.90 |
| Low |
36.20 |
| Volume |
39,230 |
| Split-adjusted Price |
6.45 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2010
|
-0.70 / -1.90%
|
36.80
|
36.90
|
36.20
|
36.20
|
36.20
|
6.45
|
39,230
|
|
|
9/20/2010
|
+0.20 / +0.54%
|
38.30
|
38.30
|
36.70
|
36.90
|
36.90
|
6.58
|
68,680
|
|
|
9/17/2010
|
0.00 / 0.00%
|
36.60
|
36.70
|
36.50
|
36.70
|
36.70
|
6.54
|
69,580
|
|
|
9/16/2010
|
+0.40 / +1.10%
|
36.30
|
36.70
|
36.20
|
36.70
|
36.70
|
6.54
|
130,830
|
|
|
9/15/2010
|
+1.40 / +4.01%
|
35.20
|
36.30
|
35.20
|
36.30
|
36.30
|
6.47
|
54,380
|
|
|
9/14/2010
|
+1.50 / +4.49%
|
33.30
|
34.90
|
33.30
|
34.90
|
34.90
|
6.22
|
69,420
|
|
|
9/13/2010
|
-1.50 / -4.30%
|
34.90
|
34.90
|
33.20
|
33.40
|
33.40
|
5.95
|
29,600
|
|
|
9/10/2010
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.90
|
6.22
|
15,880
|
|
|
9/9/2010
|
-0.50 / -1.41%
|
35.70
|
35.80
|
35.00
|
35.00
|
35.00
|
6.24
|
35,480
|
|
|
9/8/2010
|
-0.30 / -0.84%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.50
|
6.33
|
26,100
|
|
|
9/7/2010
|
-0.20 / -0.56%
|
36.30
|
36.40
|
35.80
|
35.80
|
35.80
|
6.38
|
25,700
|
|
|
9/6/2010
|
+0.20 / +0.56%
|
36.50
|
36.50
|
35.80
|
36.00
|
36.00
|
6.42
|
19,100
|
|
|
9/1/2010
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.80
|
35.80
|
35.80
|
6.38
|
19,550
|
|
|
8/31/2010
|
+0.60 / +1.70%
|
35.50
|
35.80
|
35.20
|
35.80
|
35.80
|
6.38
|
22,500
|
|
|
8/30/2010
|
+1.60 / +4.76%
|
35.00
|
35.20
|
35.00
|
35.20
|
35.20
|
6.27
|
37,050
|
|
|
8/27/2010
|
+1.60 / +5.00%
|
33.00
|
33.60
|
32.50
|
33.60
|
33.60
|
5.99
|
50,600
|
|
|
8/26/2010
|
-1.00 / -3.03%
|
33.00
|
34.00
|
31.40
|
32.00
|
32.00
|
5.70
|
104,200
|
|
|
8/25/2010
|
-1.50 / -4.35%
|
34.50
|
34.50
|
33.00
|
33.00
|
33.00
|
5.88
|
119,000
|
|
|
8/24/2010
|
-1.80 / -4.96%
|
36.30
|
36.30
|
34.50
|
34.50
|
34.50
|
6.15
|
193,930
|
|
|
8/23/2010
|
-0.30 / -0.82%
|
36.60
|
36.60
|
36.30
|
36.30
|
36.30
|
6.47
|
33,000
|
|
|
8/20/2010
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.00
|
36.60
|
36.60
|
6.52
|
33,000
|
|
|
8/19/2010
|
-0.20 / -0.54%
|
36.80
|
36.80
|
36.50
|
36.60
|
36.60
|
6.52
|
24,730
|
|
|
8/18/2010
|
-0.10 / -0.27%
|
36.90
|
36.90
|
36.00
|
36.80
|
36.80
|
6.56
|
52,520
|
|
|
8/17/2010
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.80
|
36.90
|
36.90
|
6.58
|
48,510
|
|
|
8/16/2010
|
+0.70 / +1.93%
|
36.30
|
37.20
|
36.30
|
37.00
|
37.00
|
6.60
|
32,770
|
|
|
8/13/2010
|
+0.10 / +0.28%
|
36.20
|
36.50
|
35.00
|
36.30
|
36.30
|
6.47
|
23,350
|
|
|
8/12/2010
|
-1.70 / -4.49%
|
37.90
|
37.90
|
36.20
|
36.20
|
36.20
|
6.45
|
61,370
|
|
|
8/11/2010
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.70
|
37.90
|
37.90
|
6.76
|
49,290
|
|
|
8/10/2010
|
-0.10 / -0.26%
|
37.10
|
38.00
|
37.10
|
37.90
|
37.90
|
6.76
|
64,940
|
|
|
8/9/2010
|
-0.50 / -1.30%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.00
|
6.77
|
91,000
|
|
|