|
Closing price on 7/28/2015
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.40 |
| Volume |
25,300 |
| Split-adjusted Price |
6.45 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.50
|
6.45
|
25,300
|
|
|
7/27/2015
|
+0.70 / +4.43%
|
16.10
|
16.80
|
16.00
|
16.50
|
16.33
|
6.49
|
45,800
|
|
|
7/24/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.72
|
6.22
|
7,100
|
|
|
7/23/2015
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.94
|
6.22
|
10,200
|
|
|
7/22/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.26
|
1,200
|
|
|
7/21/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.93
|
6.26
|
16,500
|
|
|
7/20/2015
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.91
|
6.26
|
13,400
|
|
|
7/17/2015
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.22
|
200
|
|
|
7/16/2015
|
+0.20 / +1.27%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.65
|
6.26
|
800
|
|
|
7/15/2015
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.59
|
6.18
|
3,600
|
|
|
7/14/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.22
|
0
|
|
|
7/13/2015
|
-0.10 / -0.63%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.84
|
6.22
|
4,900
|
|
|
7/10/2015
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.26
|
13,800
|
|
|
7/9/2015
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.74
|
6.22
|
4,900
|
|
|
7/8/2015
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.26
|
200
|
|
|
7/7/2015
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.30
|
15.80
|
15.49
|
6.22
|
6,600
|
|
|
7/6/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.26
|
5,200
|
|
|
7/3/2015
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.26
|
200
|
|
|
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
|
|
|