|
Closing price on 5/5/2016
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
19,900 |
| Split-adjusted Price |
6.30 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2016
|
-0.30 / -1.84%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.96
|
6.30
|
19,900
|
|
|
5/4/2016
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.41
|
700
|
|
|
4/29/2016
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.49
|
100
|
|
|
4/28/2016
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.29
|
6.41
|
2,400
|
|
|
4/27/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.03
|
6.34
|
3,500
|
|
|
4/26/2016
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.34
|
1,500
|
|
|
4/25/2016
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.38
|
9,500
|
|
|
4/22/2016
|
+0.30 / +1.86%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.50
|
6.45
|
1,000
|
|
|
4/21/2016
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.34
|
4,000
|
|
|
4/20/2016
|
-0.10 / -0.62%
|
15.80
|
16.10
|
15.80
|
16.00
|
16.00
|
6.30
|
24,900
|
|
|
4/19/2016
|
-0.10 / -0.62%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.81
|
6.34
|
2,200
|
|
|
4/15/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.38
|
0
|
|
|
4/14/2016
|
-0.10 / -0.61%
|
15.90
|
16.20
|
15.80
|
16.20
|
15.85
|
6.38
|
11,400
|
|
|
4/13/2016
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.41
|
100
|
|
|
4/12/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
0
|
|
|
4/11/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
400
|
|
|
4/8/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
4,000
|
|
|
4/7/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
0
|
|
|
4/6/2016
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.80
|
6.30
|
5,900
|
|
|
4/5/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.22
|
600
|
|
|
4/4/2016
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.94
|
6.26
|
11,100
|
|
|
4/1/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.80
|
6.30
|
11,900
|
|
|
3/31/2016
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
200
|
|
|
3/30/2016
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.82
|
6.18
|
1,500
|
|
|
3/29/2016
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
2,000
|
|
|
3/28/2016
|
-0.30 / -1.86%
|
15.80
|
16.10
|
15.60
|
15.80
|
15.73
|
6.22
|
18,700
|
|
|
3/25/2016
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.90
|
6.34
|
300
|
|
|
3/24/2016
|
-0.10 / -0.62%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.99
|
6.30
|
3,100
|
|
|
3/23/2016
|
-0.90 / -5.29%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.08
|
6.34
|
11,300
|
|
|
3/22/2016
|
+1.00 / +6.25%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.04
|
6.69
|
20,400
|
|
|