|
Closing price on 9/30/2016
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.50 |
| Volume |
5,600 |
| Split-adjusted Price |
6.22 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
-1.00 / -7.35%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.59
|
6.22
|
5,600
|
|
|
9/29/2016
|
-1.50 / -9.93%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.71
|
400
|
|
|
9/28/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.45
|
0
|
|
|
9/27/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.45
|
50
|
|
|
9/26/2016
|
-0.10 / -0.66%
|
13.70
|
15.10
|
13.70
|
15.10
|
14.05
|
7.45
|
400
|
|
|
9/23/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.50
|
0
|
|
|
9/22/2016
|
-1.60 / -9.52%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.50
|
900
|
|
|
9/21/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.29
|
0
|
|
|
9/20/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.29
|
50
|
|
|
9/19/2016
|
+1.40 / +9.09%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.29
|
100
|
|
|
9/16/2016
|
+1.40 / +10.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.60
|
100
|
|
|
9/15/2016
|
+1.20 / +9.38%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.91
|
100
|
|
|
9/14/2016
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.32
|
100
|
|
|
9/13/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.36
|
0
|
|
|
9/12/2016
|
+0.10 / +0.78%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.65
|
6.36
|
1,100
|
|
|
9/9/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.32
|
0
|
|
|
9/8/2016
|
+0.10 / +0.79%
|
13.90
|
13.90
|
12.80
|
12.80
|
12.91
|
6.32
|
1,050
|
|
|
9/7/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.27
|
0
|
|
|
9/6/2016
|
-0.10 / -0.78%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.41
|
6.27
|
1,025
|
|
|
9/5/2016
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.20
|
12.80
|
12.23
|
6.32
|
3,100
|
|
|
9/1/2016
|
+0.20 / +1.59%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.35
|
6.32
|
1,200
|
|
|
8/31/2016
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.22
|
100
|
|
|
8/30/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.50
|
6.12
|
4,200
|
|
|
8/29/2016
|
-0.90 / -6.77%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.46
|
6.12
|
13,200
|
|
|
8/26/2016
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.56
|
500
|
|
|
8/25/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.66
|
0
|
|
|
8/24/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.66
|
0
|
|
|
8/23/2016
|
-0.30 / -2.17%
|
12.50
|
13.50
|
12.50
|
13.50
|
12.50
|
6.66
|
19,575
|
|
|
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
|
|
|