|
Closing price on 12/5/2016
|
|
| Open |
119.20 |
| High |
119.50 |
| Low |
117.50 |
| Volume |
22,610 |
| Split-adjusted Price |
31.64 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-0.20 / -0.17%
|
119.20
|
119.50
|
117.50
|
118.30
|
117.96
|
31.64
|
22,610
|
|
|
12/2/2016
|
0.00 / 0.00%
|
118.50
|
118.80
|
117.50
|
118.50
|
118.49
|
31.70
|
28,070
|
|
|
12/1/2016
|
+0.20 / +0.17%
|
118.50
|
118.50
|
117.30
|
118.50
|
118.32
|
31.70
|
34,660
|
|
|
11/30/2016
|
+0.30 / +0.25%
|
118.90
|
118.90
|
116.50
|
118.30
|
117.19
|
31.64
|
62,180
|
|
|
11/29/2016
|
-0.50 / -0.42%
|
118.50
|
118.80
|
118.00
|
118.00
|
118.40
|
31.56
|
26,310
|
|
|
11/28/2016
|
-0.30 / -0.25%
|
118.00
|
118.80
|
118.00
|
118.50
|
118.32
|
31.70
|
25,710
|
|
|
11/25/2016
|
+0.80 / +0.68%
|
119.80
|
119.80
|
117.50
|
118.80
|
118.31
|
31.78
|
9,120
|
|
|
11/24/2016
|
+0.50 / +0.43%
|
117.80
|
118.50
|
117.60
|
118.00
|
117.93
|
31.56
|
16,900
|
|
|
11/23/2016
|
+0.30 / +0.26%
|
117.00
|
119.50
|
117.00
|
117.50
|
117.36
|
31.43
|
15,150
|
|
|
11/22/2016
|
+0.10 / +0.09%
|
120.00
|
120.00
|
116.80
|
117.20
|
117.25
|
31.35
|
63,470
|
|
|
11/21/2016
|
-2.50 / -2.09%
|
119.60
|
119.60
|
117.10
|
117.10
|
117.76
|
31.32
|
61,710
|
|
|
11/18/2016
|
-1.40 / -1.16%
|
121.00
|
121.00
|
119.50
|
119.60
|
119.91
|
31.99
|
67,660
|
|
|
11/17/2016
|
-0.70 / -0.58%
|
121.70
|
121.90
|
121.00
|
121.00
|
121.31
|
32.36
|
30,030
|
|
|
11/16/2016
|
-1.80 / -1.46%
|
123.50
|
123.50
|
121.00
|
121.70
|
121.71
|
32.55
|
18,100
|
|
|
11/15/2016
|
-0.50 / -0.40%
|
123.10
|
123.50
|
123.00
|
123.50
|
123.12
|
33.03
|
11,030
|
|
|
11/14/2016
|
0.00 / 0.00%
|
124.00
|
124.00
|
122.50
|
124.00
|
123.45
|
33.17
|
28,270
|
|
|
11/11/2016
|
0.00 / 0.00%
|
124.00
|
124.30
|
123.00
|
124.00
|
123.97
|
33.17
|
54,650
|
|
|
11/10/2016
|
+3.80 / +3.16%
|
122.40
|
124.30
|
121.00
|
124.00
|
123.04
|
33.17
|
135,870
|
|
|
11/9/2016
|
-1.80 / -1.48%
|
122.00
|
122.00
|
117.90
|
120.20
|
119.43
|
32.15
|
68,380
|
|
|
11/8/2016
|
+3.00 / +2.52%
|
119.80
|
125.00
|
119.50
|
122.00
|
121.47
|
32.63
|
92,110
|
|
|
11/7/2016
|
+2.20 / +1.88%
|
119.10
|
119.20
|
118.00
|
119.00
|
118.94
|
31.83
|
22,600
|
|
|
11/4/2016
|
-1.70 / -1.43%
|
119.80
|
119.90
|
116.80
|
116.80
|
117.78
|
31.24
|
38,580
|
|
|
11/3/2016
|
+1.00 / +0.85%
|
116.50
|
118.90
|
115.70
|
118.50
|
117.24
|
31.70
|
54,750
|
|
|
11/2/2016
|
-3.50 / -2.89%
|
121.00
|
121.00
|
117.40
|
117.50
|
119.07
|
31.43
|
56,380
|
|
|
11/1/2016
|
+1.00 / +0.83%
|
120.00
|
121.00
|
120.00
|
121.00
|
120.30
|
32.36
|
66,370
|
|
|
10/31/2016
|
-0.30 / -0.25%
|
120.70
|
120.70
|
119.00
|
120.00
|
120.21
|
32.10
|
35,090
|
|
|
10/28/2016
|
+0.60 / +0.50%
|
120.00
|
121.50
|
120.00
|
120.30
|
120.61
|
32.18
|
34,930
|
|
|
10/27/2016
|
+1.70 / +1.44%
|
118.20
|
120.00
|
118.10
|
119.70
|
119.39
|
32.02
|
41,010
|
|
|
10/26/2016
|
+1.90 / +1.64%
|
116.00
|
118.00
|
115.00
|
118.00
|
116.10
|
31.56
|
53,780
|
|
|
10/25/2016
|
+0.50 / +0.43%
|
115.60
|
117.00
|
115.00
|
116.10
|
115.53
|
31.05
|
45,650
|
|
|