|
|
Closing price on 3/25/2014
|
|
| Open |
47.00 |
| High |
48.00 |
| Low |
46.10 |
| Volume |
47,600 |
| Split-adjusted Price |
6.89 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2014
|
+0.10 / +0.22%
|
47.00
|
48.00
|
46.10
|
46.10
|
46.10
|
6.89
|
47,600
|
|
|
3/24/2014
|
-1.00 / -2.13%
|
47.50
|
47.50
|
46.00
|
46.00
|
46.00
|
6.87
|
11,120
|
|
|
3/21/2014
|
+0.80 / +1.73%
|
45.50
|
47.00
|
45.00
|
47.00
|
47.00
|
7.02
|
10,730
|
|
|
3/20/2014
|
+0.20 / +0.43%
|
47.50
|
47.50
|
44.50
|
46.20
|
46.20
|
6.90
|
10,050
|
|
|
3/19/2014
|
-1.70 / -3.56%
|
47.00
|
47.70
|
46.00
|
46.00
|
46.00
|
6.87
|
5,460
|
|
|
3/18/2014
|
-0.30 / -0.63%
|
47.00
|
48.00
|
46.50
|
47.70
|
47.70
|
7.13
|
5,650
|
|
|
3/17/2014
|
0.00 / 0.00%
|
48.00
|
48.00
|
46.60
|
48.00
|
48.00
|
7.17
|
1,470
|
|
|
3/14/2014
|
+1.00 / +2.13%
|
47.50
|
48.00
|
47.40
|
48.00
|
48.00
|
7.17
|
3,550
|
|
|
3/13/2014
|
+0.20 / +0.43%
|
46.80
|
47.00
|
44.00
|
47.00
|
47.00
|
7.02
|
7,970
|
|
|
3/12/2014
|
+0.30 / +0.65%
|
46.50
|
47.00
|
46.00
|
46.80
|
46.80
|
6.99
|
9,470
|
|
|
3/11/2014
|
+0.50 / +1.09%
|
47.00
|
47.00
|
45.10
|
46.50
|
46.50
|
6.95
|
10,650
|
|
|
3/10/2014
|
+1.10 / +2.45%
|
45.00
|
47.80
|
45.00
|
46.00
|
46.00
|
6.87
|
32,660
|
|
|
3/7/2014
|
+1.50 / +3.46%
|
44.50
|
44.90
|
43.20
|
44.90
|
44.90
|
6.71
|
19,170
|
|
|
3/6/2014
|
-0.90 / -2.03%
|
43.20
|
44.20
|
42.50
|
43.40
|
43.40
|
6.48
|
32,350
|
|
|
3/5/2014
|
-0.50 / -1.12%
|
45.00
|
45.00
|
44.10
|
44.30
|
44.30
|
6.62
|
15,480
|
|
|
3/4/2014
|
0.00 / 0.00%
|
45.40
|
45.40
|
43.80
|
44.80
|
44.80
|
6.69
|
1,100
|
|
|
3/3/2014
|
+1.10 / +2.52%
|
43.10
|
45.00
|
43.00
|
44.80
|
44.80
|
6.69
|
24,760
|
|
|
2/28/2014
|
-1.70 / -3.74%
|
44.50
|
45.40
|
43.10
|
43.70
|
43.70
|
6.53
|
6,880
|
|
|
2/27/2014
|
0.00 / 0.00%
|
45.20
|
46.00
|
45.00
|
45.40
|
45.40
|
6.78
|
9,970
|
|
|
2/26/2014
|
-1.50 / -3.20%
|
46.00
|
46.90
|
45.40
|
45.40
|
45.40
|
6.78
|
9,470
|
|
|
2/25/2014
|
+2.20 / +4.92%
|
45.00
|
47.00
|
44.10
|
46.90
|
46.90
|
7.01
|
24,630
|
|
|
2/24/2014
|
+1.40 / +3.23%
|
43.40
|
45.40
|
43.40
|
44.70
|
44.70
|
6.68
|
19,980
|
|
|
2/21/2014
|
-0.50 / -1.14%
|
42.60
|
46.00
|
42.10
|
43.30
|
43.30
|
6.47
|
7,510
|
|
|
2/20/2014
|
-3.20 / -6.81%
|
47.90
|
47.90
|
43.80
|
43.80
|
43.80
|
6.54
|
36,280
|
|
|
2/19/2014
|
0.00 / 0.00%
|
49.50
|
49.50
|
46.00
|
47.00
|
47.00
|
7.02
|
5,780
|
|
|
2/18/2014
|
-0.70 / -1.47%
|
47.70
|
50.00
|
47.00
|
47.00
|
47.00
|
7.02
|
22,070
|
|
|
2/17/2014
|
+2.80 / +6.24%
|
48.00
|
48.00
|
45.50
|
47.70
|
47.70
|
7.13
|
23,910
|
|
|
2/14/2014
|
+1.90 / +4.42%
|
44.00
|
45.00
|
44.00
|
44.90
|
44.90
|
6.71
|
14,000
|
|
|
2/13/2014
|
0.00 / 0.00%
|
42.50
|
43.00
|
41.50
|
43.00
|
43.00
|
6.42
|
4,710
|
|
|
2/12/2014
|
+1.20 / +2.87%
|
41.80
|
43.00
|
41.20
|
43.00
|
43.00
|
6.42
|
29,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|