|
Closing price on 3/11/2015
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.10 |
| Volume |
16,700 |
| Split-adjusted Price |
6.79 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2015
|
-0.80 / -3.96%
|
19.50
|
19.50
|
19.10
|
19.40
|
19.32
|
6.79
|
16,700
|
|
|
3/10/2015
|
-0.80 / -3.81%
|
20.60
|
21.00
|
20.00
|
20.20
|
20.27
|
7.07
|
22,400
|
|
|
3/9/2015
|
+1.20 / +6.06%
|
19.80
|
21.60
|
19.60
|
21.00
|
20.42
|
7.35
|
84,400
|
|
|
3/6/2015
|
+1.80 / +10.00%
|
17.30
|
19.80
|
17.30
|
19.80
|
19.27
|
6.93
|
92,000
|
|
|
3/5/2015
|
-0.20 / -1.10%
|
17.80
|
18.10
|
17.80
|
18.00
|
17.94
|
6.30
|
16,500
|
|
|
3/4/2015
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.70
|
18.20
|
17.87
|
6.37
|
20,900
|
|
|
3/3/2015
|
+0.40 / +2.26%
|
17.60
|
18.10
|
17.60
|
18.10
|
17.66
|
6.34
|
18,100
|
|
|
3/2/2015
|
-1.30 / -6.84%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.74
|
6.20
|
25,400
|
|
|
2/27/2015
|
+1.60 / +9.20%
|
17.30
|
19.00
|
17.30
|
19.00
|
18.13
|
6.65
|
17,400
|
|
|
2/26/2015
|
-0.50 / -2.79%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.43
|
6.09
|
17,900
|
|
|
2/25/2015
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.50
|
17.90
|
17.65
|
6.27
|
55,500
|
|
|
2/24/2015
|
-0.30 / -1.64%
|
18.40
|
18.40
|
17.90
|
18.00
|
17.96
|
6.30
|
11,613
|
|
|
2/13/2015
|
-0.40 / -2.14%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.32
|
6.41
|
8,500
|
|
|
2/12/2015
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.10
|
18.70
|
18.36
|
6.55
|
30,000
|
|
|
2/11/2015
|
+1.30 / +7.56%
|
18.00
|
18.90
|
18.00
|
18.50
|
18.40
|
6.48
|
99,700
|
|
|
2/10/2015
|
-0.70 / -3.91%
|
17.10
|
17.80
|
17.00
|
17.20
|
17.20
|
6.02
|
28,300
|
|
|
2/9/2015
|
-0.60 / -3.24%
|
17.70
|
17.90
|
17.10
|
17.90
|
17.58
|
6.27
|
32,900
|
|
|
2/6/2015
|
-0.10 / -0.54%
|
18.60
|
18.80
|
18.40
|
18.50
|
18.51
|
6.48
|
22,000
|
|
|
2/5/2015
|
-2.00 / -9.71%
|
18.80
|
19.90
|
18.60
|
18.60
|
18.79
|
6.51
|
13,800
|
|
|
2/4/2015
|
0.00 / 0.00%
|
19.90
|
20.60
|
19.00
|
20.60
|
19.48
|
7.21
|
19,800
|
|
|
2/3/2015
|
+1.20 / +6.19%
|
19.40
|
20.60
|
18.50
|
20.60
|
18.84
|
7.21
|
36,100
|
|
|
2/2/2015
|
-2.10 / -9.77%
|
21.50
|
21.50
|
19.40
|
19.40
|
19.67
|
6.79
|
29,800
|
|
|
1/30/2015
|
-2.30 / -9.66%
|
21.60
|
22.30
|
21.50
|
21.50
|
21.77
|
7.53
|
191,000
|
|
|
1/29/2015
|
+0.30 / +1.28%
|
25.80
|
25.80
|
23.30
|
23.80
|
25.48
|
8.33
|
149,500
|
|
|
1/28/2015
|
+2.10 / +9.81%
|
23.50
|
23.50
|
23.30
|
23.50
|
23.45
|
8.23
|
22,900
|
|
|
1/27/2015
|
+4.90 / +29.70%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
7.49
|
273,600
|
|
|