|
Closing price on 9/28/2017
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
3,200 |
| Split-adjusted Price |
8.83 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
+0.50 / +3.23%
|
16.20
|
16.20
|
15.50
|
16.00
|
15.54
|
8.83
|
3,200
|
|
|
9/27/2017
|
-0.70 / -4.32%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.55
|
10,000
|
|
|
9/26/2017
|
+0.30 / +1.89%
|
16.50
|
16.50
|
15.60
|
16.20
|
15.72
|
8.94
|
1,300
|
|
|
9/25/2017
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.95
|
8.77
|
11,100
|
|
|
9/22/2017
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.83
|
100
|
|
|
9/21/2017
|
-0.30 / -1.78%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.48
|
9.16
|
6,900
|
|
|
9/20/2017
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.71
|
9.32
|
6,400
|
|
|
9/19/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.32
|
0
|
|
|
9/18/2017
|
+0.20 / +1.20%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.62
|
9.32
|
500
|
|
|
9/15/2017
|
+0.60 / +3.73%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.90
|
9.21
|
400
|
|
|
9/14/2017
|
-1.00 / -5.85%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.88
|
5,000
|
|
|
9/13/2017
|
-0.20 / -1.16%
|
16.20
|
17.10
|
16.10
|
17.10
|
16.13
|
9.43
|
16,200
|
|
|
9/12/2017
|
-0.20 / -1.14%
|
16.00
|
17.30
|
16.00
|
17.30
|
16.08
|
9.54
|
2,700
|
|
|
9/11/2017
|
+1.10 / +6.71%
|
16.00
|
17.50
|
16.00
|
17.50
|
16.09
|
9.65
|
3,000
|
|
|
9/8/2017
|
-0.10 / -0.61%
|
17.50
|
17.50
|
16.10
|
16.40
|
16.45
|
9.05
|
1,100
|
|
|
9/7/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.10
|
0
|
|
|
9/6/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.10
|
0
|
|
|
9/5/2017
|
-0.50 / -2.94%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.06
|
9.10
|
11,000
|
|
|
9/1/2017
|
+0.90 / +5.59%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.16
|
9.38
|
12,100
|
|
|
8/31/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.88
|
0
|
|
|
8/30/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.88
|
0
|
|
|
8/29/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.88
|
0
|
|
|
8/28/2017
|
0.00 / 0.00%
|
14.60
|
16.10
|
14.60
|
16.10
|
14.98
|
8.88
|
400
|
|
|
8/25/2017
|
-0.20 / -1.23%
|
15.00
|
16.10
|
15.00
|
16.10
|
15.06
|
8.88
|
1,700
|
|
|
8/24/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.99
|
0
|
|
|
8/23/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.99
|
0
|
|
|
8/22/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.99
|
0
|
|
|
8/21/2017
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.99
|
100
|
|
|
8/18/2017
|
-0.10 / -0.61%
|
17.00
|
17.40
|
16.40
|
16.40
|
16.80
|
9.05
|
400
|
|
|
8/17/2017
|
+0.30 / +1.85%
|
17.00
|
17.40
|
16.50
|
16.50
|
16.78
|
9.10
|
500
|
|
|