|
Closing price on 10/7/2015
|
|
| Open |
56.50 |
| High |
57.00 |
| Low |
55.50 |
| Volume |
35,250 |
| Split-adjusted Price |
10.20 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2015
|
-0.50 / -0.88%
|
56.50
|
57.00
|
55.50
|
56.00
|
56.09
|
10.20
|
35,250
|
|
|
10/6/2015
|
-1.00 / -1.74%
|
57.50
|
58.50
|
56.50
|
56.50
|
57.53
|
10.29
|
118,600
|
|
|
10/5/2015
|
+0.50 / +0.88%
|
57.50
|
57.50
|
56.50
|
57.50
|
56.99
|
10.47
|
59,760
|
|
|
10/2/2015
|
+2.50 / +4.59%
|
54.50
|
58.00
|
53.50
|
57.00
|
56.04
|
10.38
|
137,550
|
|
|
10/1/2015
|
-0.50 / -0.91%
|
54.50
|
54.50
|
53.50
|
54.50
|
53.88
|
9.93
|
66,700
|
|
|
9/30/2015
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.50
|
55.00
|
54.68
|
10.02
|
72,940
|
|
|
9/29/2015
|
+1.00 / +1.85%
|
54.00
|
56.00
|
53.50
|
55.00
|
54.50
|
10.02
|
85,600
|
|
|
9/28/2015
|
+2.50 / +4.85%
|
51.50
|
55.00
|
51.50
|
54.00
|
53.54
|
9.84
|
133,380
|
|
|
9/25/2015
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.51
|
9.38
|
6,620
|
|
|
9/24/2015
|
-0.50 / -0.96%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.25
|
9.38
|
1,730
|
|
|
9/23/2015
|
-0.50 / -0.95%
|
51.50
|
52.00
|
51.00
|
52.00
|
51.24
|
9.47
|
5,230
|
|
|
9/22/2015
|
+1.50 / +2.94%
|
51.00
|
53.00
|
51.00
|
52.50
|
52.25
|
9.56
|
45,400
|
|
|
9/21/2015
|
+1.10 / +2.20%
|
49.90
|
51.50
|
49.80
|
51.00
|
50.51
|
9.29
|
26,330
|
|
|
9/18/2015
|
+0.10 / +0.20%
|
49.80
|
49.90
|
49.60
|
49.90
|
49.63
|
9.09
|
33,670
|
|
|
9/17/2015
|
+0.20 / +0.40%
|
49.50
|
49.80
|
49.50
|
49.80
|
49.65
|
9.07
|
8,610
|
|
|
9/16/2015
|
-0.20 / -0.40%
|
49.30
|
49.60
|
49.30
|
49.60
|
49.32
|
9.03
|
730
|
|
|
9/15/2015
|
+0.20 / +0.40%
|
49.60
|
49.80
|
49.60
|
49.80
|
49.64
|
9.07
|
8,400
|
|
|
9/14/2015
|
-0.30 / -0.60%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
9.03
|
1,610
|
|
|
9/11/2015
|
+0.60 / +1.22%
|
49.50
|
50.00
|
49.00
|
49.90
|
49.64
|
9.09
|
29,150
|
|
|
9/10/2015
|
-0.50 / -1.00%
|
49.00
|
50.00
|
49.00
|
49.30
|
49.67
|
8.98
|
1,510
|
|
|
9/9/2015
|
+0.30 / +0.61%
|
49.00
|
49.80
|
48.60
|
49.80
|
48.90
|
9.07
|
20,040
|
|
|
9/8/2015
|
+0.30 / +0.61%
|
48.50
|
49.50
|
48.50
|
49.50
|
49.00
|
9.02
|
27,120
|
|
|
9/7/2015
|
-0.30 / -0.61%
|
48.60
|
49.50
|
48.00
|
49.20
|
48.28
|
8.96
|
1,740
|
|
|
9/4/2015
|
+0.10 / +0.20%
|
49.90
|
49.90
|
49.50
|
49.50
|
49.70
|
9.02
|
20
|
|
|
9/3/2015
|
-0.10 / -0.20%
|
49.00
|
49.40
|
48.60
|
49.40
|
49.00
|
9.00
|
6,510
|
|
|
9/1/2015
|
0.00 / 0.00%
|
49.00
|
50.00
|
49.00
|
49.50
|
49.01
|
9.02
|
42,260
|
|
|
8/31/2015
|
-1.00 / -1.98%
|
49.20
|
50.00
|
49.10
|
49.50
|
49.55
|
9.02
|
2,240
|
|
|
8/28/2015
|
+0.50 / +1.00%
|
50.00
|
50.50
|
49.90
|
50.50
|
50.03
|
9.20
|
14,990
|
|
|
8/27/2015
|
+1.50 / +3.09%
|
49.50
|
50.00
|
49.00
|
50.00
|
49.18
|
9.11
|
6,100
|
|
|
8/26/2015
|
+0.20 / +0.41%
|
49.40
|
49.40
|
48.50
|
48.50
|
48.96
|
8.83
|
8,640
|
|
|