PDP: Historical Prices for PS DWA TEC LDR PFL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.86	17.95	17.78	17.86	19,300	17.86
19-Nov-09	18.21	18.21	17.86	17.98	57,700	17.98
18-Nov-09	18.31	18.43	18.26	18.36	41,400	18.36
17-Nov-09	18.42	18.46	18.27	18.43	31,800	18.43
16-Nov-09	18.18	18.55	18.18	18.47	39,800	18.47
13-Nov-09	17.99	18.14	17.88	18.11	47,200	18.11
12-Nov-09	18.24	18.29	17.88	17.90	37,100	17.90
11-Nov-09	18.20	18.33	18.09	18.20	37,500	18.20
10-Nov-09	17.97	18.14	17.91	18.06	129,700	18.06
9-Nov-09	17.61	18.00	17.61	18.00	50,600	18.00
6-Nov-09	17.42	17.54	17.31	17.47	101,900	17.47
5-Nov-09	17.19	17.46	17.15	17.46	20,100	17.46
4-Nov-09	17.32	17.48	17.05	17.05	59,000	17.05
3-Nov-09	16.80	17.24	16.78	17.22	125,600	17.22
2-Nov-09	16.80	17.15	16.60	16.89	141,600	16.89
30-Oct-09	17.39	17.39	16.69	16.81	221,300	16.81
29-Oct-09	16.98	17.41	16.98	17.39	82,000	17.39
28-Oct-09	17.45	17.46	16.78	16.81	153,900	16.81
27-Oct-09	17.90	17.91	17.49	17.51	79,800	17.51
26-Oct-09	18.14	18.44	17.82	17.85	80,400	17.85
23-Oct-09	18.54	18.54	18.12	18.14	41,900	18.14
22-Oct-09	18.18	18.51	18.02	18.46	32,100	18.46
21-Oct-09	18.33	18.62	18.18	18.18	64,300	18.18
20-Oct-09	18.53	18.57	18.27	18.37	24,400	18.37
19-Oct-09	18.33	18.57	18.27	18.53	23,400	18.53
16-Oct-09	18.34	18.40	18.17	18.29	36,600	18.29
15-Oct-09	18.51	18.54	18.37	18.54	52,000	18.54
14-Oct-09	18.36	18.57	18.31	18.54	34,600	18.54
13-Oct-09	18.24	18.24	18.00	18.11	34,600	18.11
12-Oct-09	18.30	18.38	18.15	18.21	16,800	18.21
9-Oct-09	18.05	18.18	18.00	18.18	14,100	18.18
8-Oct-09	17.92	18.16	17.87	18.08	28,800	18.08
7-Oct-09	17.74	17.80	17.63	17.74	25,600	17.74
6-Oct-09	17.64	17.92	17.60	17.78	27,800	17.78
5-Oct-09	17.10	17.51	17.10	17.50	39,900	17.50
2-Oct-09	16.89	17.16	16.75	17.01	575,800	17.01
1-Oct-09	17.69	17.69	17.07	17.07	48,900	17.07
30-Sep-09	17.89	17.96	17.51	17.72	28,700	17.72
29-Sep-09	17.84	18.01	17.73	17.80	27,500	17.80
28-Sep-09	17.49	17.87	17.49	17.84	17,000	17.84
25-Sep-09	17.48	17.56	17.33	17.38	15,900	17.38
24-Sep-09	17.92	17.95	17.44	17.52	153,100	17.52
23-Sep-09	18.18	18.18	17.83	17.83	24,400	17.83
22-Sep-09	18.06	18.15	17.98	18.11	29,000	18.11
21-Sep-09	17.77	18.00	17.68	17.91	33,800	17.91
18-Sep-09	18.05	18.05	17.83	17.98	46,300	17.98
18-Sep-09	$ 0.018 Dividend
17-Sep-09	18.04	18.19	17.83	17.96	31,800	17.94
16-Sep-09	17.82	18.08	17.79	18.06	55,100	18.04
15-Sep-09	17.46	17.74	17.46	17.72	25,300	17.70
14-Sep-09	17.22	17.49	17.22	17.48	9,800	17.46
11-Sep-09	17.38	17.47	17.24	17.36	33,300	17.34
10-Sep-09	17.14	17.38	17.08	17.38	22,300	17.36
9-Sep-09	16.82	17.20	16.76	17.10	40,400	17.08
8-Sep-09	16.69	16.84	16.69	16.82	15,700	16.80
4-Sep-09	16.34	16.61	16.28	16.56	22,900	16.54
3-Sep-09	16.16	16.37	16.06	16.37	37,500	16.35
2-Sep-09	16.01	16.17	15.99	16.10	27,200	16.08
1-Sep-09	16.51	16.75	16.06	16.10	193,900	16.08
31-Aug-09	16.74	16.74	16.49	16.58	18,500	16.56
28-Aug-09	16.93	17.01	16.69	16.81	27,900	16.79
27-Aug-09	16.77	16.83	16.47	16.82	22,300	16.80
26-Aug-09	16.79	16.87	16.67	16.73	31,900	16.71
25-Aug-09	16.79	17.00	16.79	16.83	44,400	16.81
24-Aug-09	16.93	17.05	16.75	16.75	51,200	16.73
21-Aug-09	16.57	16.89	16.57	16.87	83,500	16.85
20-Aug-09	16.25	16.57	16.19	16.56	72,300	16.54
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions