|
Closing price on 10/25/2016
|
|
| Open |
115.60 |
| High |
117.00 |
| Low |
115.00 |
| Volume |
45,650 |
| Split-adjusted Price |
30.59 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2016
|
+0.50 / +0.43%
|
115.60
|
117.00
|
115.00
|
116.10
|
115.53
|
30.59
|
45,650
|
|
|
10/24/2016
|
0.00 / 0.00%
|
114.30
|
115.80
|
114.30
|
115.60
|
115.58
|
30.46
|
79,310
|
|
|
10/21/2016
|
-3.50 / -2.94%
|
119.10
|
119.10
|
114.00
|
115.60
|
116.07
|
30.46
|
52,580
|
|
|
10/20/2016
|
-1.00 / -0.83%
|
120.20
|
120.60
|
119.10
|
119.10
|
119.76
|
31.38
|
9,310
|
|
|
10/19/2016
|
+0.10 / +0.08%
|
120.40
|
121.50
|
120.00
|
120.10
|
120.42
|
31.65
|
24,540
|
|
|
10/18/2016
|
-1.40 / -1.15%
|
121.00
|
121.00
|
119.00
|
120.00
|
119.85
|
31.62
|
43,120
|
|
|
10/17/2016
|
+1.00 / +0.83%
|
120.80
|
121.80
|
120.70
|
121.40
|
121.21
|
31.99
|
42,530
|
|
|
10/14/2016
|
0.00 / 0.00%
|
120.50
|
120.90
|
120.10
|
120.40
|
120.46
|
31.73
|
16,910
|
|
|
10/13/2016
|
-1.10 / -0.91%
|
121.50
|
121.80
|
119.80
|
120.40
|
120.71
|
31.73
|
14,580
|
|
|
10/12/2016
|
+1.80 / +1.50%
|
120.00
|
121.90
|
119.70
|
121.50
|
121.00
|
32.02
|
9,240
|
|
|
10/11/2016
|
+0.70 / +0.59%
|
119.00
|
119.70
|
118.40
|
119.70
|
119.07
|
31.54
|
36,650
|
|
|
10/10/2016
|
0.00 / 0.00%
|
119.00
|
121.50
|
118.50
|
119.00
|
120.16
|
31.36
|
43,150
|
|
|
10/7/2016
|
+2.90 / +2.50%
|
116.10
|
119.00
|
116.10
|
119.00
|
117.20
|
31.36
|
43,080
|
|
|
10/6/2016
|
-1.30 / -1.11%
|
117.10
|
119.50
|
116.10
|
116.10
|
116.96
|
30.59
|
34,190
|
|
|
10/5/2016
|
+1.40 / +1.21%
|
116.00
|
119.00
|
116.00
|
117.40
|
117.17
|
30.93
|
42,120
|
|
|
10/4/2016
|
-5.00 / -4.13%
|
121.00
|
121.50
|
115.00
|
116.00
|
118.33
|
30.57
|
102,110
|
|
|
10/3/2016
|
-1.30 / -1.06%
|
122.00
|
122.30
|
120.20
|
121.00
|
121.28
|
31.88
|
42,300
|
|
|
9/30/2016
|
-1.70 / -1.37%
|
124.00
|
125.00
|
122.30
|
122.30
|
123.01
|
32.23
|
48,410
|
|
|
9/29/2016
|
+0.20 / +0.16%
|
125.00
|
125.00
|
123.60
|
124.00
|
123.90
|
32.67
|
20,000
|
|
|
9/28/2016
|
-1.50 / -1.20%
|
126.00
|
126.00
|
123.10
|
123.80
|
124.85
|
32.62
|
13,760
|
|
|
9/27/2016
|
+2.30 / +1.87%
|
123.50
|
125.30
|
123.10
|
125.30
|
124.45
|
33.02
|
36,480
|
|
|
9/26/2016
|
0.00 / 0.00%
|
122.60
|
123.00
|
121.30
|
123.00
|
121.96
|
32.41
|
48,760
|
|
|
9/23/2016
|
+1.10 / +0.90%
|
121.10
|
123.00
|
121.00
|
123.00
|
122.11
|
32.41
|
28,400
|
|
|
9/22/2016
|
+1.50 / +1.25%
|
120.40
|
122.40
|
120.40
|
121.90
|
121.85
|
32.12
|
12,130
|
|
|
9/21/2016
|
-1.60 / -1.31%
|
123.00
|
124.80
|
119.00
|
120.40
|
122.08
|
31.73
|
77,750
|
|
|
9/20/2016
|
+4.00 / +3.39%
|
120.00
|
124.60
|
120.00
|
122.00
|
122.26
|
32.15
|
47,760
|
|
|
9/19/2016
|
+2.30 / +1.99%
|
115.90
|
118.20
|
115.90
|
118.00
|
117.38
|
31.09
|
25,610
|
|
|
9/16/2016
|
+1.70 / +1.49%
|
116.00
|
118.00
|
115.70
|
115.70
|
116.81
|
30.49
|
50,280
|
|
|
9/15/2016
|
-21.20 / -15.68%
|
118.00
|
118.00
|
114.00
|
114.00
|
115.38
|
30.04
|
40,560
|
|
|
9/14/2016
|
-0.80 / -0.59%
|
133.20
|
136.00
|
133.20
|
135.20
|
135.57
|
29.69
|
49,990
|
|
|