|
Closing price on 2/26/2016
|
|
| Open |
72.50 |
| High |
74.00 |
| Low |
72.50 |
| Volume |
32,780 |
| Split-adjusted Price |
10.85 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2016
|
+0.50 / +0.68%
|
72.50
|
74.00
|
72.50
|
73.50
|
73.37
|
10.85
|
32,780
|
|
|
2/25/2016
|
-3.00 / -3.95%
|
77.00
|
77.00
|
72.50
|
73.00
|
73.63
|
10.77
|
98,600
|
|
|
2/24/2016
|
+3.00 / +4.11%
|
74.50
|
76.00
|
73.50
|
76.00
|
74.39
|
11.22
|
32,290
|
|
|
2/23/2016
|
-11.00 / -13.10%
|
72.00
|
76.50
|
72.00
|
73.00
|
73.91
|
10.77
|
63,430
|
|
|
2/22/2016
|
+0.50 / +0.60%
|
82.50
|
84.00
|
82.00
|
84.00
|
82.89
|
10.58
|
158,380
|
|
|
2/19/2016
|
-0.50 / -0.60%
|
83.00
|
84.00
|
83.00
|
83.50
|
83.86
|
10.51
|
20,080
|
|
|
2/18/2016
|
-1.00 / -1.18%
|
86.00
|
86.00
|
84.00
|
84.00
|
84.75
|
10.58
|
38,760
|
|
|
2/17/2016
|
+2.00 / +2.41%
|
83.00
|
85.50
|
83.00
|
85.00
|
84.37
|
10.70
|
76,220
|
|
|
2/16/2016
|
0.00 / 0.00%
|
83.00
|
83.50
|
81.00
|
83.00
|
82.65
|
10.45
|
18,100
|
|
|
2/15/2016
|
+4.00 / +5.06%
|
79.00
|
84.00
|
77.00
|
83.00
|
79.82
|
10.45
|
74,770
|
|
|
2/5/2016
|
+1.50 / +1.94%
|
79.00
|
80.00
|
78.00
|
79.00
|
79.22
|
9.95
|
13,090
|
|
|
2/4/2016
|
-0.50 / -0.64%
|
78.00
|
79.50
|
77.50
|
77.50
|
77.99
|
9.76
|
3,180
|
|
|
2/3/2016
|
+2.50 / +3.31%
|
75.00
|
78.00
|
74.00
|
78.00
|
76.05
|
9.82
|
54,030
|
|
|
2/2/2016
|
-1.00 / -1.31%
|
76.00
|
76.00
|
75.00
|
75.50
|
75.87
|
9.51
|
17,200
|
|
|
2/1/2016
|
-2.00 / -2.55%
|
78.00
|
78.50
|
76.50
|
76.50
|
77.25
|
9.63
|
35,080
|
|
|
1/29/2016
|
-1.00 / -1.26%
|
79.00
|
79.00
|
78.50
|
78.50
|
78.66
|
9.88
|
29,020
|
|
|
1/28/2016
|
-0.50 / -0.63%
|
80.50
|
80.50
|
79.00
|
79.50
|
79.60
|
10.01
|
12,280
|
|
|
1/27/2016
|
+0.50 / +0.63%
|
80.00
|
80.00
|
79.00
|
80.00
|
79.54
|
10.07
|
36,310
|
|
|
1/26/2016
|
0.00 / 0.00%
|
77.50
|
80.50
|
77.50
|
79.50
|
78.92
|
10.01
|
29,400
|
|
|
1/25/2016
|
+1.00 / +1.27%
|
78.50
|
80.50
|
78.50
|
79.50
|
79.78
|
10.01
|
41,190
|
|
|
1/22/2016
|
-1.00 / -1.26%
|
80.00
|
80.00
|
77.50
|
78.50
|
78.68
|
9.88
|
54,080
|
|
|
1/21/2016
|
+3.50 / +4.61%
|
80.00
|
80.50
|
78.00
|
79.50
|
78.91
|
10.01
|
104,360
|
|
|
1/20/2016
|
0.00 / 0.00%
|
76.50
|
76.50
|
74.50
|
76.00
|
75.42
|
9.57
|
20,070
|
|
|
1/19/2016
|
+1.50 / +2.01%
|
74.00
|
76.00
|
74.00
|
76.00
|
75.06
|
9.57
|
11,810
|
|
|
1/18/2016
|
+1.50 / +2.05%
|
72.50
|
78.00
|
72.00
|
74.50
|
73.73
|
9.38
|
51,140
|
|
|
1/15/2016
|
-1.00 / -1.35%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.14
|
9.19
|
17,460
|
|
|
1/14/2016
|
-1.50 / -1.99%
|
74.50
|
74.50
|
72.50
|
74.00
|
73.58
|
9.32
|
35,870
|
|
|
1/13/2016
|
-0.50 / -0.66%
|
76.00
|
76.00
|
75.50
|
75.50
|
75.90
|
9.51
|
32,280
|
|
|
1/12/2016
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
76.00
|
75.83
|
9.57
|
19,820
|
|
|
1/11/2016
|
-2.00 / -2.56%
|
77.50
|
78.00
|
76.00
|
76.00
|
76.97
|
9.57
|
35,350
|
|
|