|
Closing price on 10/28/2015
|
|
| Open |
16.90 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
23,100 |
| Split-adjusted Price |
6.25 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2015
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.80
|
16.90
|
16.94
|
6.25
|
23,100
|
|
|
10/27/2015
|
-0.30 / -1.74%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.97
|
6.25
|
49,400
|
|
|
10/26/2015
|
-0.50 / -2.82%
|
17.30
|
17.60
|
17.00
|
17.20
|
17.23
|
6.36
|
71,500
|
|
|
10/23/2015
|
-1.10 / -5.85%
|
18.90
|
18.90
|
17.50
|
17.70
|
17.78
|
6.55
|
84,600
|
|
|
10/22/2015
|
+1.10 / +6.21%
|
17.80
|
19.30
|
17.80
|
18.80
|
18.83
|
6.95
|
107,600
|
|
|
10/21/2015
|
+0.50 / +2.91%
|
17.00
|
18.10
|
17.00
|
17.70
|
17.42
|
6.55
|
110,400
|
|
|
10/20/2015
|
+0.60 / +3.61%
|
16.60
|
17.20
|
16.60
|
17.20
|
16.96
|
6.36
|
64,000
|
|
|
10/19/2015
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
6.14
|
18,900
|
|
|
10/16/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.55
|
6.14
|
17,600
|
|
|
10/15/2015
|
+0.70 / +4.38%
|
16.10
|
17.00
|
16.10
|
16.70
|
16.79
|
6.18
|
48,300
|
|
|
10/14/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.92
|
6,400
|
|
|
10/13/2015
|
-0.20 / -1.23%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.20
|
5.92
|
2,100
|
|
|
10/12/2015
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.18
|
5.99
|
11,000
|
|
|
10/9/2015
|
+0.20 / +1.25%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.70
|
5.99
|
27,600
|
|
|
10/8/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.92
|
0
|
|
|
10/7/2015
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.92
|
1,000
|
|
|
10/6/2015
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.10
|
100
|
|
|
10/5/2015
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.84
|
2,000
|
|
|
10/2/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.92
|
5.88
|
4,200
|
|
|
10/1/2015
|
-0.20 / -1.24%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.84
|
5.88
|
1,800
|
|
|
9/30/2015
|
+0.40 / +2.55%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.97
|
5.95
|
6,500
|
|
|
9/29/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.81
|
1,000
|
|
|
9/28/2015
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.81
|
2,200
|
|
|
9/25/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.84
|
500
|
|
|
9/24/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.81
|
5.84
|
2,100
|
|
|
9/23/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.74
|
5.84
|
9,300
|
|
|
9/22/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.84
|
200
|
|
|
9/21/2015
|
0.00 / 0.00%
|
14.50
|
16.20
|
14.50
|
15.80
|
15.55
|
5.84
|
1,400
|
|
|
9/18/2015
|
-0.40 / -2.47%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
5.84
|
4,000
|
|
|
9/17/2015
|
+0.30 / +1.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.99
|
100
|
|
|