|
Closing price on 5/19/2017
|
|
| Open |
12.70 |
| High |
12.90 |
| Low |
12.60 |
| Volume |
9,410 |
| Split-adjusted Price |
6.95 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
-0.40 / -3.08%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.68
|
6.95
|
9,410
|
|
|
5/18/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.00
|
13.00
|
13.20
|
7.17
|
600
|
|
|
5/17/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.17
|
0
|
|
|
5/16/2017
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.93
|
7.17
|
300
|
|
|
5/15/2017
|
+0.10 / +0.79%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.71
|
7.06
|
6,900
|
|
|
5/12/2017
|
-0.20 / -1.39%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.22
|
7.01
|
5,500
|
|
|
5/11/2017
|
+0.20 / +1.41%
|
14.20
|
15.50
|
14.20
|
14.40
|
14.40
|
7.10
|
15,600
|
|
|
5/10/2017
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.18
|
7.01
|
5,200
|
|
|
5/9/2017
|
+0.10 / +0.70%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.16
|
7.06
|
9,900
|
|
|
5/8/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.21
|
7.01
|
1,700
|
|
|
5/5/2017
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.01
|
100
|
|
|
5/4/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.15
|
6.96
|
8,337
|
|
|
5/3/2017
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
6.96
|
16,025
|
|
|
4/28/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.96
|
0
|
|
|
4/27/2017
|
-0.20 / -1.40%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
6.96
|
4,500
|
|
|
4/26/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.06
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.06
|
2,550
|
|
|
4/24/2017
|
+0.50 / +3.62%
|
13.60
|
14.30
|
13.60
|
14.30
|
13.96
|
7.06
|
76,600
|
|
|
4/21/2017
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.60
|
6.81
|
700
|
|
|
4/20/2017
|
+0.20 / +1.49%
|
13.40
|
13.80
|
13.40
|
13.60
|
13.40
|
6.71
|
4,400
|
|
|
4/19/2017
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
6.61
|
0
|
|
|
4/18/2017
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
6.61
|
100
|
|
|
4/17/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6.46
|
0
|
|
|
4/14/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6.46
|
0
|
|
|
4/13/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6.46
|
0
|
|
|
4/12/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6.46
|
0
|
|
|
4/11/2017
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6.46
|
500
|
|
|
4/10/2017
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.66
|
1,000
|
|
|
4/7/2017
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.56
|
0
|
|
|
4/5/2017
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.30
|
6.56
|
10,300
|
|
|