|
Closing price on 8/11/2015
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.50 |
| Volume |
8,500 |
| Split-adjusted Price |
6.49 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2015
|
+0.20 / +1.23%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.55
|
6.49
|
8,500
|
|
|
8/10/2015
|
-0.40 / -2.40%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.50
|
6.41
|
4,200
|
|
|
8/7/2015
|
+0.50 / +3.09%
|
16.10
|
16.70
|
16.00
|
16.70
|
16.10
|
6.57
|
8,200
|
|
|
8/6/2015
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.09
|
6.38
|
1,500
|
|
|
8/5/2015
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
6.34
|
16,500
|
|
|
8/4/2015
|
-0.10 / -0.62%
|
15.60
|
16.10
|
15.60
|
16.10
|
15.85
|
6.34
|
300
|
|
|
8/3/2015
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.38
|
1,000
|
|
|
7/31/2015
|
+0.30 / +1.88%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.12
|
6.41
|
2,200
|
|
|
7/30/2015
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.02
|
6.30
|
19,900
|
|
|
7/29/2015
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.21
|
6.41
|
6,400
|
|
|
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
|
|
|