|
Closing price on 8/22/2016
|
|
| Open |
13.00 |
| High |
13.80 |
| Low |
13.00 |
| Volume |
11,100 |
| Split-adjusted Price |
6.81 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2016
|
+0.80 / +6.15%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.00
|
6.81
|
11,100
|
|
|
8/19/2016
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.70
|
6.41
|
7,500
|
|
|
8/18/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.27
|
75
|
|
|
8/17/2016
|
+0.40 / +3.25%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.27
|
450
|
|
|
8/16/2016
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.36
|
6.07
|
12,000
|
|
|
8/15/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.52
|
6.17
|
8,600
|
|
|
8/12/2016
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.17
|
1,050
|
|
|
8/11/2016
|
-0.30 / -2.31%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.52
|
6.27
|
1,100
|
|
|
8/10/2016
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
6.41
|
200
|
|
|
8/9/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.17
|
800
|
|
|
8/8/2016
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.01
|
6.17
|
11,100
|
|
|
8/5/2016
|
+0.40 / +3.31%
|
12.40
|
12.50
|
12.00
|
12.50
|
12.02
|
6.17
|
25,025
|
|
|
8/4/2016
|
-0.40 / -3.20%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.49
|
5.97
|
27,000
|
|
|
8/3/2016
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.48
|
6.17
|
6,100
|
|
|
8/2/2016
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.12
|
5,150
|
|
|
8/1/2016
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
12.50
|
12.61
|
6.17
|
11,850
|
|
|
7/29/2016
|
-0.60 / -4.58%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.55
|
6.17
|
10,000
|
|
|
7/28/2016
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6.46
|
325
|
|
|
7/27/2016
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.01
|
6.56
|
6,300
|
|
|
7/26/2016
|
-0.30 / -2.21%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.10
|
6.56
|
1,900
|
|
|
7/25/2016
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.71
|
0
|
|
|
7/22/2016
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.71
|
300
|
|
|
7/21/2016
|
-0.30 / -2.14%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.76
|
1,300
|
|
|
7/20/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.91
|
0
|
|
|
7/19/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.91
|
0
|
|
|
7/18/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.91
|
200
|
|
|
7/15/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.91
|
0
|
|
|
7/14/2016
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.50
|
6.91
|
5,400
|
|
|
7/13/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.91
|
0
|
|
|
7/12/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.91
|
200
|
|
|