|
Closing price on 8/5/2016
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
25,025 |
| Split-adjusted Price |
6.17 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.91
|
0
|
|
|
7/8/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.91
|
500
|
|
|
7/7/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
12.60
|
14.00
|
13.33
|
6.91
|
11,200
|
|
|
7/6/2016
|
-1.00 / -6.67%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.83
|
6.91
|
14,300
|
|
|
7/5/2016
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.40
|
100
|
|
|
7/4/2016
|
-0.20 / -1.41%
|
14.00
|
14.00
|
13.10
|
14.00
|
13.49
|
6.91
|
2,100
|
|
|
7/1/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.01
|
0
|
|
|
6/30/2016
|
-1.10 / -7.19%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.01
|
100
|
|
|
6/29/2016
|
+1.30 / +9.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.55
|
100
|
|
|
6/28/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.91
|
0
|
|
|
6/27/2016
|
-0.10 / -0.71%
|
15.30
|
15.30
|
14.00
|
14.00
|
14.03
|
6.91
|
4,200
|
|
|