|
Closing price on 10/26/2015
|
|
| Open |
17.30 |
| High |
17.60 |
| Low |
17.00 |
| Volume |
71,500 |
| Split-adjusted Price |
6.77 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2015
|
-0.50 / -2.82%
|
17.30
|
17.60
|
17.00
|
17.20
|
17.23
|
6.77
|
71,500
|
|
|
10/23/2015
|
-1.10 / -5.85%
|
18.90
|
18.90
|
17.50
|
17.70
|
17.78
|
6.97
|
84,600
|
|
|
10/22/2015
|
+1.10 / +6.21%
|
17.80
|
19.30
|
17.80
|
18.80
|
18.83
|
7.40
|
107,600
|
|
|
10/21/2015
|
+0.50 / +2.91%
|
17.00
|
18.10
|
17.00
|
17.70
|
17.42
|
6.97
|
110,400
|
|
|
10/20/2015
|
+0.60 / +3.61%
|
16.60
|
17.20
|
16.60
|
17.20
|
16.96
|
6.77
|
64,000
|
|
|
10/19/2015
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
6.53
|
18,900
|
|
|
10/16/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.55
|
6.53
|
17,600
|
|
|
10/15/2015
|
+0.70 / +4.38%
|
16.10
|
17.00
|
16.10
|
16.70
|
16.79
|
6.57
|
48,300
|
|
|
10/14/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
6,400
|
|
|
10/13/2015
|
-0.20 / -1.23%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.20
|
6.30
|
2,100
|
|
|
10/12/2015
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.18
|
6.38
|
11,000
|
|
|
10/9/2015
|
+0.20 / +1.25%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.70
|
6.38
|
27,600
|
|
|
10/8/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
0
|
|
|
10/7/2015
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
1,000
|
|
|
10/6/2015
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.49
|
100
|
|
|
10/5/2015
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.22
|
2,000
|
|
|
10/2/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.92
|
6.26
|
4,200
|
|
|
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
|
|
|