|
Closing price on 7/2/2015
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
6,000 |
| Split-adjusted Price |
6.30 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2015
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.86
|
6.30
|
6,000
|
|
|
7/1/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.22
|
0
|
|
|
6/30/2015
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.83
|
6.22
|
800
|
|
|
6/29/2015
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.26
|
600
|
|
|
6/26/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
6,000
|
|
|
6/25/2015
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
2,800
|
|
|
6/24/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.06
|
6.34
|
4,900
|
|
|
6/23/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.04
|
6.34
|
33,900
|
|
|
6/22/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
6.34
|
5,900
|
|
|
6/19/2015
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.01
|
6.34
|
10,500
|
|
|
6/18/2015
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
2,300
|
|
|
6/17/2015
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.96
|
6.38
|
9,000
|
|
|
6/16/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
1,200
|
|
|
6/15/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
3,500
|
|
|
6/12/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
1,500
|
|
|
6/11/2015
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.30
|
1,600
|
|
|
6/10/2015
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
6.38
|
5,400
|
|
|
6/9/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.60
|
16.00
|
15.95
|
6.30
|
5,900
|
|
|
6/8/2015
|
-0.90 / -5.33%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.10
|
6.30
|
9,500
|
|
|
6/5/2015
|
+1.00 / +6.29%
|
15.90
|
16.90
|
15.90
|
16.90
|
16.04
|
6.65
|
8,100
|
|
|
6/4/2015
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.26
|
100
|
|
|
6/3/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.22
|
3,500
|
|
|
6/2/2015
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
6.22
|
3,100
|
|
|
6/1/2015
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.22
|
100
|
|
|
5/29/2015
|
-0.40 / -2.52%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.52
|
6.10
|
24,000
|
|
|
5/28/2015
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.80
|
6.26
|
8,100
|
|
|
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
|
|
|