|
Closing price on 1/18/2016
|
|
| Open |
72.50 |
| High |
78.00 |
| Low |
72.00 |
| Volume |
51,140 |
| Split-adjusted Price |
13.96 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2016
|
+1.50 / +2.05%
|
72.50
|
78.00
|
72.00
|
74.50
|
73.73
|
13.96
|
51,140
|
|
|
1/15/2016
|
-1.00 / -1.35%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.14
|
13.68
|
17,460
|
|
|
1/14/2016
|
-1.50 / -1.99%
|
74.50
|
74.50
|
72.50
|
74.00
|
73.58
|
13.86
|
35,870
|
|
|
1/13/2016
|
-0.50 / -0.66%
|
76.00
|
76.00
|
75.50
|
75.50
|
75.90
|
14.14
|
32,280
|
|
|
1/12/2016
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
76.00
|
75.83
|
14.24
|
19,820
|
|
|
1/11/2016
|
-2.00 / -2.56%
|
77.50
|
78.00
|
76.00
|
76.00
|
76.97
|
14.24
|
35,350
|
|
|
1/8/2016
|
+0.50 / +0.65%
|
77.00
|
78.50
|
77.00
|
78.00
|
77.54
|
14.61
|
13,270
|
|
|
1/7/2016
|
-1.00 / -1.27%
|
78.00
|
79.00
|
76.50
|
77.50
|
77.59
|
14.52
|
97,940
|
|
|
1/6/2016
|
+0.50 / +0.64%
|
78.00
|
78.50
|
77.00
|
78.50
|
78.01
|
14.71
|
41,970
|
|
|
1/5/2016
|
-0.50 / -0.64%
|
77.50
|
78.50
|
77.50
|
78.00
|
78.07
|
14.61
|
42,490
|
|
|
1/4/2016
|
0.00 / 0.00%
|
78.50
|
79.50
|
78.00
|
78.50
|
78.46
|
14.71
|
49,010
|
|
|
12/31/2015
|
0.00 / 0.00%
|
78.00
|
79.00
|
77.50
|
78.50
|
78.31
|
14.71
|
50,730
|
|
|
12/30/2015
|
0.00 / 0.00%
|
77.50
|
78.50
|
77.50
|
78.50
|
77.88
|
14.71
|
19,300
|
|
|
12/29/2015
|
+1.50 / +1.95%
|
76.00
|
81.00
|
76.00
|
78.50
|
77.29
|
14.71
|
20,920
|
|
|
12/28/2015
|
0.00 / 0.00%
|
77.00
|
77.50
|
76.00
|
77.00
|
76.86
|
14.43
|
57,650
|
|
|
12/25/2015
|
0.00 / 0.00%
|
77.00
|
77.50
|
76.50
|
77.00
|
76.91
|
14.43
|
13,470
|
|
|
12/24/2015
|
0.00 / 0.00%
|
75.50
|
77.00
|
75.50
|
77.00
|
76.62
|
14.43
|
20,870
|
|
|
12/23/2015
|
0.00 / 0.00%
|
76.00
|
77.00
|
74.50
|
77.00
|
75.36
|
14.43
|
85,470
|
|
|
12/22/2015
|
0.00 / 0.00%
|
75.50
|
78.00
|
75.50
|
77.00
|
76.44
|
14.43
|
16,600
|
|
|
12/21/2015
|
-1.00 / -1.28%
|
78.00
|
78.00
|
76.50
|
77.00
|
76.59
|
14.43
|
23,020
|
|
|
12/18/2015
|
+3.00 / +4.00%
|
75.00
|
79.50
|
74.50
|
78.00
|
77.31
|
14.61
|
88,680
|
|
|
12/17/2015
|
0.00 / 0.00%
|
75.00
|
75.00
|
73.50
|
75.00
|
74.46
|
14.05
|
27,600
|
|
|
12/16/2015
|
+1.00 / +1.35%
|
74.50
|
75.00
|
73.50
|
75.00
|
74.20
|
14.05
|
60,340
|
|
|
12/15/2015
|
0.00 / 0.00%
|
74.00
|
74.50
|
73.50
|
74.00
|
74.07
|
13.86
|
21,170
|
|
|
12/14/2015
|
-0.50 / -0.67%
|
74.50
|
74.50
|
73.50
|
74.00
|
74.17
|
13.86
|
11,730
|
|
|
12/11/2015
|
+2.00 / +2.76%
|
72.50
|
75.50
|
72.50
|
74.50
|
74.43
|
13.96
|
73,560
|
|
|
12/10/2015
|
-1.50 / -2.03%
|
73.50
|
74.50
|
72.50
|
72.50
|
73.33
|
13.58
|
34,420
|
|
|
12/9/2015
|
-1.00 / -1.33%
|
76.00
|
76.00
|
74.00
|
74.00
|
74.77
|
13.86
|
38,370
|
|
|
12/8/2015
|
+1.50 / +2.04%
|
73.50
|
75.00
|
72.00
|
75.00
|
73.73
|
14.05
|
118,500
|
|
|
12/7/2015
|
+0.50 / +0.68%
|
73.00
|
75.00
|
72.50
|
73.50
|
73.63
|
13.77
|
104,120
|
|
|