|
Closing price on 12/15/2015
|
|
| Open |
74.00 |
| High |
74.50 |
| Low |
73.50 |
| Volume |
21,170 |
| Split-adjusted Price |
9.03 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2015
|
0.00 / 0.00%
|
74.00
|
74.50
|
73.50
|
74.00
|
74.07
|
9.03
|
21,170
|
|
|
12/14/2015
|
-0.50 / -0.67%
|
74.50
|
74.50
|
73.50
|
74.00
|
74.17
|
9.03
|
11,730
|
|
|
12/11/2015
|
+2.00 / +2.76%
|
72.50
|
75.50
|
72.50
|
74.50
|
74.43
|
9.09
|
73,560
|
|
|
12/10/2015
|
-1.50 / -2.03%
|
73.50
|
74.50
|
72.50
|
72.50
|
73.33
|
8.84
|
34,420
|
|
|
12/9/2015
|
-1.00 / -1.33%
|
76.00
|
76.00
|
74.00
|
74.00
|
74.77
|
9.03
|
38,370
|
|
|
12/8/2015
|
+1.50 / +2.04%
|
73.50
|
75.00
|
72.00
|
75.00
|
73.73
|
9.15
|
118,500
|
|
|
12/7/2015
|
+0.50 / +0.68%
|
73.00
|
75.00
|
72.50
|
73.50
|
73.63
|
8.97
|
104,120
|
|
|
12/4/2015
|
-1.00 / -1.35%
|
74.00
|
75.50
|
72.50
|
73.00
|
73.39
|
8.90
|
33,290
|
|
|
12/3/2015
|
+4.50 / +6.47%
|
69.50
|
74.00
|
69.00
|
74.00
|
72.69
|
9.03
|
230,240
|
|
|
12/2/2015
|
+2.00 / +2.96%
|
68.00
|
69.50
|
68.00
|
69.50
|
68.94
|
8.48
|
22,830
|
|
|
12/1/2015
|
+0.50 / +0.75%
|
67.00
|
68.50
|
67.00
|
67.50
|
67.61
|
8.23
|
18,430
|
|
|
11/30/2015
|
-0.50 / -0.74%
|
67.00
|
67.00
|
66.00
|
67.00
|
66.46
|
8.17
|
8,200
|
|
|
11/27/2015
|
0.00 / 0.00%
|
67.00
|
67.50
|
66.50
|
67.50
|
66.89
|
8.23
|
16,520
|
|
|
11/26/2015
|
-1.50 / -2.17%
|
68.00
|
69.00
|
67.00
|
67.50
|
67.37
|
8.23
|
9,530
|
|
|
11/25/2015
|
+3.00 / +4.55%
|
65.50
|
70.00
|
65.50
|
69.00
|
67.78
|
8.42
|
29,170
|
|
|
11/24/2015
|
-2.00 / -2.94%
|
67.50
|
67.50
|
65.50
|
66.00
|
66.30
|
8.05
|
70,960
|
|
|
11/23/2015
|
-1.00 / -1.45%
|
68.50
|
69.00
|
68.00
|
68.00
|
68.43
|
8.29
|
45,140
|
|
|
11/20/2015
|
-1.00 / -1.43%
|
69.00
|
69.50
|
68.50
|
69.00
|
68.89
|
8.42
|
68,600
|
|
|
11/19/2015
|
0.00 / 0.00%
|
70.00
|
70.50
|
69.50
|
70.00
|
70.01
|
8.54
|
21,040
|
|
|
11/18/2015
|
0.00 / 0.00%
|
69.50
|
70.50
|
69.50
|
70.00
|
69.85
|
8.54
|
67,770
|
|
|
11/17/2015
|
-1.50 / -2.10%
|
71.50
|
71.50
|
69.50
|
70.00
|
70.53
|
8.54
|
70,590
|
|
|
11/16/2015
|
+1.50 / +2.14%
|
70.50
|
72.00
|
69.00
|
71.50
|
70.46
|
8.72
|
105,890
|
|
|
11/13/2015
|
+2.00 / +2.94%
|
69.00
|
70.50
|
69.00
|
70.00
|
69.74
|
8.54
|
53,670
|
|
|
11/12/2015
|
+4.00 / +6.25%
|
64.00
|
68.00
|
64.00
|
68.00
|
66.42
|
8.29
|
52,560
|
|
|
11/11/2015
|
-0.50 / -0.78%
|
64.00
|
65.00
|
64.00
|
64.00
|
64.43
|
7.81
|
8,180
|
|
|
11/10/2015
|
-1.00 / -1.53%
|
64.50
|
64.50
|
64.00
|
64.50
|
64.29
|
7.87
|
25,290
|
|
|
11/9/2015
|
+1.50 / +2.34%
|
65.00
|
65.50
|
65.00
|
65.50
|
65.04
|
7.99
|
16,790
|
|
|
11/6/2015
|
-2.50 / -3.76%
|
66.00
|
66.00
|
63.00
|
64.00
|
64.06
|
7.81
|
51,390
|
|
|
11/5/2015
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.00
|
66.50
|
66.15
|
8.11
|
13,000
|
|
|
11/4/2015
|
0.00 / 0.00%
|
67.50
|
69.00
|
66.50
|
66.50
|
67.63
|
8.11
|
61,230
|
|
|