|
Closing price on 10/1/2015
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.80 |
| Volume |
1,800 |
| Split-adjusted Price |
6.26 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2015
|
-0.20 / -1.24%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.84
|
6.26
|
1,800
|
|
|
9/30/2015
|
+0.40 / +2.55%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.97
|
6.34
|
6,500
|
|
|
9/29/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.18
|
1,000
|
|
|
9/28/2015
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.18
|
2,200
|
|
|
9/25/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.22
|
500
|
|
|
9/24/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.81
|
6.22
|
2,100
|
|
|
9/23/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.74
|
6.22
|
9,300
|
|
|
9/22/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.22
|
200
|
|
|
9/21/2015
|
0.00 / 0.00%
|
14.50
|
16.20
|
14.50
|
15.80
|
15.55
|
6.22
|
1,400
|
|
|
9/18/2015
|
-0.40 / -2.47%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
6.22
|
4,000
|
|
|
9/17/2015
|
+0.30 / +1.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.38
|
100
|
|
|
9/16/2015
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.70
|
6.26
|
1,100
|
|
|
9/15/2015
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.26
|
500
|
|
|
9/14/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.22
|
0
|
|
|
9/11/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.40
|
15.80
|
15.50
|
6.22
|
1,200
|
|
|
9/10/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.22
|
1,000
|
|
|
9/9/2015
|
-0.30 / -1.86%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.88
|
6.22
|
1,200
|
|
|
9/8/2015
|
+0.20 / +1.26%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.34
|
100
|
|
|
9/7/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.26
|
0
|
|
|
9/4/2015
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.90
|
15.90
|
16.10
|
6.26
|
2,100
|
|
|
9/3/2015
|
-0.10 / -0.63%
|
15.80
|
16.10
|
15.80
|
15.80
|
15.81
|
6.22
|
5,100
|
|
|
9/1/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.99
|
6.26
|
7,700
|
|
|
8/31/2015
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.97
|
6.26
|
4,400
|
|
|
8/28/2015
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
1,500
|
|
|
8/27/2015
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.69
|
100
|
|
|
8/26/2015
|
+0.30 / +1.91%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.05
|
6.30
|
500
|
|
|
8/25/2015
|
+1.10 / +7.53%
|
14.60
|
15.90
|
14.60
|
15.70
|
15.08
|
6.18
|
9,300
|
|
|
8/24/2015
|
-1.40 / -8.75%
|
15.80
|
15.90
|
14.60
|
14.60
|
15.83
|
5.75
|
4,000
|
|
|
8/21/2015
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.80
|
16.00
|
15.85
|
6.30
|
17,000
|
|
|
8/20/2015
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.96
|
6.26
|
1,100
|
|
|