|
Closing price on 5/27/2015
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.40 |
| Volume |
7,800 |
| Split-adjusted Price |
6.26 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.43
|
6.26
|
7,800
|
|
|
5/26/2015
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.30
|
15.90
|
15.60
|
6.26
|
36,300
|
|
|
5/25/2015
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.87
|
6.18
|
23,800
|
|
|
5/22/2015
|
-0.20 / -1.24%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.73
|
6.26
|
12,400
|
|
|
5/21/2015
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.93
|
6.34
|
11,800
|
|
|
5/20/2015
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.90
|
6.34
|
5,300
|
|
|
5/19/2015
|
+0.50 / +3.27%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.22
|
1,900
|
|
|
5/18/2015
|
-0.30 / -1.92%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.28
|
6.02
|
5,100
|
|
|
5/15/2015
|
-2.50 / -13.81%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.14
|
2,600
|
|
|
5/14/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.10
|
6.34
|
5,500
|
|
|
5/13/2015
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.20
|
6.34
|
5,600
|
|
|
5/12/2015
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.24
|
6.37
|
11,000
|
|
|
5/11/2015
|
+0.20 / +1.10%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.27
|
6.41
|
20,000
|
|
|
5/8/2015
|
-0.60 / -3.21%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.41
|
6.34
|
4,800
|
|
|
5/7/2015
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.55
|
100
|
|
|
5/6/2015
|
+0.50 / +2.73%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.59
|
6.58
|
4,100
|
|
|
5/5/2015
|
+0.50 / +2.81%
|
17.80
|
18.30
|
17.80
|
18.30
|
17.98
|
6.41
|
8,700
|
|
|
5/4/2015
|
-1.00 / -5.32%
|
18.40
|
18.40
|
17.80
|
17.80
|
18.21
|
6.23
|
43,200
|
|
|
4/27/2015
|
+0.30 / +1.62%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.93
|
6.58
|
10,600
|
|
|
4/24/2015
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.39
|
6.48
|
8,500
|
|
|
4/23/2015
|
+0.30 / +1.67%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.05
|
6.41
|
15,400
|
|
|
4/22/2015
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.03
|
6.30
|
14,800
|
|
|
4/21/2015
|
+0.30 / +1.68%
|
18.20
|
18.30
|
18.10
|
18.20
|
18.19
|
6.37
|
5,000
|
|
|
4/20/2015
|
-0.20 / -1.10%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.72
|
6.27
|
17,200
|
|
|
4/17/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.70
|
18.10
|
17.86
|
6.34
|
23,700
|
|
|
4/16/2015
|
-0.20 / -1.09%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.07
|
6.34
|
45,400
|
|
|
4/15/2015
|
-0.10 / -0.54%
|
18.10
|
18.40
|
18.10
|
18.30
|
18.24
|
6.41
|
1,700
|
|
|
4/14/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.44
|
3,000
|
|
|
4/13/2015
|
-0.10 / -0.54%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.01
|
6.44
|
70,300
|
|
|
4/10/2015
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.20
|
18.50
|
18.45
|
6.48
|
13,113
|
|
|