|
Closing price on 10/20/2017
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
33,500 |
| Split-adjusted Price |
8.44 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2017
|
-1.40 / -8.38%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.53
|
8.44
|
33,500
|
|
|
10/19/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.21
|
0
|
|
|
10/18/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.21
|
0
|
|
|
10/17/2017
|
+0.40 / +2.45%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.21
|
100
|
|
|
10/16/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.99
|
0
|
|
|
10/13/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.99
|
0
|
|
|
10/12/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.99
|
0
|
|
|
10/11/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.99
|
0
|
|
|
10/10/2017
|
-0.70 / -4.12%
|
15.50
|
16.30
|
15.50
|
16.30
|
15.52
|
8.99
|
4,100
|
|
|
10/9/2017
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.38
|
100
|
|
|
10/6/2017
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.51
|
8.83
|
3,700
|
|
|
10/5/2017
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.83
|
100
|
|
|
10/4/2017
|
+0.60 / +3.70%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.27
|
100
|
|
|
10/3/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.94
|
0
|
|
|
10/2/2017
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.94
|
100
|
|
|
9/29/2017
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.88
|
100
|
|
|
9/28/2017
|
+0.50 / +3.23%
|
16.20
|
16.20
|
15.50
|
16.00
|
15.54
|
8.83
|
3,200
|
|
|
9/27/2017
|
-0.70 / -4.32%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.55
|
10,000
|
|
|
9/26/2017
|
+0.30 / +1.89%
|
16.50
|
16.50
|
15.60
|
16.20
|
15.72
|
8.94
|
1,300
|
|
|
9/25/2017
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.95
|
8.77
|
11,100
|
|
|
9/22/2017
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.83
|
100
|
|
|
9/21/2017
|
-0.30 / -1.78%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.48
|
9.16
|
6,900
|
|
|
9/20/2017
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.71
|
9.32
|
6,400
|
|
|
9/19/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.32
|
0
|
|
|
9/18/2017
|
+0.20 / +1.20%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.62
|
9.32
|
500
|
|
|
9/15/2017
|
+0.60 / +3.73%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.90
|
9.21
|
400
|
|
|
9/14/2017
|
-1.00 / -5.85%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.88
|
5,000
|
|
|
9/13/2017
|
-0.20 / -1.16%
|
16.20
|
17.10
|
16.10
|
17.10
|
16.13
|
9.43
|
16,200
|
|
|
9/12/2017
|
-0.20 / -1.14%
|
16.00
|
17.30
|
16.00
|
17.30
|
16.08
|
9.54
|
2,700
|
|
|
9/11/2017
|
+1.10 / +6.71%
|
16.00
|
17.50
|
16.00
|
17.50
|
16.09
|
9.65
|
3,000
|
|
|