|
Closing price on 10/4/2016
|
|
| Open |
121.00 |
| High |
121.50 |
| Low |
115.00 |
| Volume |
102,110 |
| Split-adjusted Price |
31.03 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
-5.00 / -4.13%
|
121.00
|
121.50
|
115.00
|
116.00
|
118.33
|
31.03
|
102,110
|
|
|
10/3/2016
|
-1.30 / -1.06%
|
122.00
|
122.30
|
120.20
|
121.00
|
121.28
|
32.36
|
42,300
|
|
|
9/30/2016
|
-1.70 / -1.37%
|
124.00
|
125.00
|
122.30
|
122.30
|
123.01
|
32.71
|
48,410
|
|
|
9/29/2016
|
+0.20 / +0.16%
|
125.00
|
125.00
|
123.60
|
124.00
|
123.90
|
33.17
|
20,000
|
|
|
9/28/2016
|
-1.50 / -1.20%
|
126.00
|
126.00
|
123.10
|
123.80
|
124.85
|
33.11
|
13,760
|
|
|
9/27/2016
|
+2.30 / +1.87%
|
123.50
|
125.30
|
123.10
|
125.30
|
124.45
|
33.51
|
36,480
|
|
|
9/26/2016
|
0.00 / 0.00%
|
122.60
|
123.00
|
121.30
|
123.00
|
121.96
|
32.90
|
48,760
|
|
|
9/23/2016
|
+1.10 / +0.90%
|
121.10
|
123.00
|
121.00
|
123.00
|
122.11
|
32.90
|
28,400
|
|
|
9/22/2016
|
+1.50 / +1.25%
|
120.40
|
122.40
|
120.40
|
121.90
|
121.85
|
32.60
|
12,130
|
|
|
9/21/2016
|
-1.60 / -1.31%
|
123.00
|
124.80
|
119.00
|
120.40
|
122.08
|
32.20
|
77,750
|
|
|
9/20/2016
|
+4.00 / +3.39%
|
120.00
|
124.60
|
120.00
|
122.00
|
122.26
|
32.63
|
47,760
|
|
|
9/19/2016
|
+2.30 / +1.99%
|
115.90
|
118.20
|
115.90
|
118.00
|
117.38
|
31.56
|
25,610
|
|
|
9/16/2016
|
+1.70 / +1.49%
|
116.00
|
118.00
|
115.70
|
115.70
|
116.81
|
30.95
|
50,280
|
|
|
9/15/2016
|
-21.20 / -15.68%
|
118.00
|
118.00
|
114.00
|
114.00
|
115.38
|
30.49
|
40,560
|
|
|
9/14/2016
|
-0.80 / -0.59%
|
133.20
|
136.00
|
133.20
|
135.20
|
135.57
|
30.14
|
49,990
|
|
|
9/13/2016
|
-2.00 / -1.45%
|
137.00
|
137.00
|
135.00
|
136.00
|
136.36
|
30.31
|
40,020
|
|
|
9/12/2016
|
-2.00 / -1.43%
|
140.00
|
140.10
|
136.30
|
138.00
|
137.99
|
30.76
|
36,720
|
|
|
9/9/2016
|
0.00 / 0.00%
|
140.00
|
143.00
|
140.00
|
140.00
|
142.34
|
31.21
|
59,110
|
|
|
9/8/2016
|
-3.00 / -2.10%
|
142.00
|
142.00
|
139.00
|
140.00
|
140.17
|
31.21
|
54,200
|
|
|
9/7/2016
|
0.00 / 0.00%
|
143.00
|
144.00
|
140.00
|
143.00
|
142.16
|
31.87
|
25,970
|
|
|
9/6/2016
|
+4.00 / +2.88%
|
143.00
|
145.00
|
140.00
|
143.00
|
142.35
|
31.87
|
53,960
|
|
|
9/5/2016
|
+9.00 / +6.92%
|
131.00
|
139.00
|
130.00
|
139.00
|
137.65
|
30.98
|
101,990
|
|
|
9/1/2016
|
-3.00 / -2.26%
|
132.00
|
132.00
|
130.00
|
130.00
|
130.56
|
28.98
|
23,100
|
|
|
8/31/2016
|
0.00 / 0.00%
|
133.00
|
134.00
|
132.00
|
133.00
|
132.71
|
29.64
|
17,730
|
|
|
8/30/2016
|
-2.00 / -1.48%
|
134.00
|
134.00
|
132.00
|
133.00
|
132.81
|
29.64
|
10,180
|
|
|
8/29/2016
|
0.00 / 0.00%
|
135.00
|
136.00
|
132.00
|
135.00
|
134.04
|
30.09
|
25,590
|
|
|
8/26/2016
|
+3.00 / +2.27%
|
132.00
|
135.00
|
132.00
|
135.00
|
133.37
|
30.09
|
43,060
|
|
|
8/25/2016
|
-1.00 / -0.75%
|
133.00
|
133.00
|
131.00
|
132.00
|
132.07
|
29.42
|
42,410
|
|
|
8/24/2016
|
+1.00 / +0.76%
|
132.00
|
134.00
|
132.00
|
133.00
|
132.46
|
29.64
|
33,550
|
|
|
8/23/2016
|
-1.00 / -0.75%
|
132.00
|
133.00
|
131.00
|
132.00
|
131.95
|
29.42
|
11,580
|
|
|