|
Closing price on 3/28/2017
|
|
| Open |
132.00 |
| High |
132.60 |
| Low |
131.00 |
| Volume |
29,610 |
| Split-adjusted Price |
33.77 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
-0.20 / -0.15%
|
132.00
|
132.60
|
131.00
|
131.80
|
131.41
|
33.77
|
29,610
|
|
|
3/27/2017
|
+1.70 / +1.30%
|
131.40
|
134.60
|
131.20
|
132.00
|
132.02
|
33.82
|
34,850
|
|
|
3/24/2017
|
+1.00 / +0.77%
|
130.00
|
131.70
|
129.00
|
130.30
|
130.24
|
33.38
|
36,900
|
|
|
3/23/2017
|
-3.90 / -2.93%
|
133.20
|
133.20
|
129.00
|
129.30
|
130.53
|
33.13
|
153,160
|
|
|
3/22/2017
|
-1.40 / -1.04%
|
134.10
|
134.90
|
133.00
|
133.20
|
133.94
|
34.13
|
67,620
|
|
|
3/21/2017
|
+0.20 / +0.15%
|
134.20
|
138.00
|
134.00
|
134.60
|
135.25
|
34.49
|
47,490
|
|
|
3/20/2017
|
-6.80 / -4.82%
|
131.40
|
138.00
|
131.40
|
134.40
|
134.19
|
34.43
|
370,120
|
|
|
3/17/2017
|
-1.30 / -0.91%
|
142.00
|
142.30
|
140.90
|
141.20
|
141.22
|
36.18
|
69,160
|
|
|
3/16/2017
|
0.00 / 0.00%
|
142.50
|
143.40
|
141.60
|
142.50
|
142.16
|
36.51
|
23,030
|
|
|
3/15/2017
|
0.00 / 0.00%
|
143.00
|
143.50
|
141.00
|
142.50
|
142.05
|
36.51
|
72,820
|
|
|
3/14/2017
|
+4.50 / +3.26%
|
138.00
|
142.50
|
137.80
|
142.50
|
140.41
|
36.51
|
211,040
|
|
|
3/13/2017
|
-0.50 / -0.36%
|
138.50
|
138.70
|
137.50
|
138.00
|
138.30
|
35.36
|
33,450
|
|
|
3/10/2017
|
-0.50 / -0.36%
|
139.50
|
139.50
|
138.50
|
138.50
|
138.95
|
35.48
|
35,280
|
|
|
3/9/2017
|
0.00 / 0.00%
|
138.10
|
139.00
|
138.10
|
139.00
|
138.24
|
35.61
|
8,840
|
|
|
3/8/2017
|
+2.00 / +1.46%
|
137.00
|
139.80
|
136.60
|
139.00
|
139.11
|
35.61
|
52,110
|
|
|
3/7/2017
|
-1.00 / -0.72%
|
138.00
|
138.00
|
136.50
|
137.00
|
137.17
|
35.10
|
133,391
|
|
|
3/6/2017
|
-0.70 / -0.50%
|
138.00
|
138.80
|
138.00
|
138.00
|
138.31
|
35.36
|
27,800
|
|
|
3/3/2017
|
+0.20 / +0.14%
|
138.60
|
139.00
|
136.10
|
138.70
|
137.80
|
35.54
|
9,100
|
|
|
3/2/2017
|
+0.10 / +0.07%
|
139.00
|
139.20
|
138.00
|
138.50
|
138.80
|
35.48
|
33,300
|
|
|
3/1/2017
|
+0.90 / +0.65%
|
137.50
|
139.80
|
136.90
|
138.40
|
138.15
|
35.46
|
46,500
|
|
|
2/28/2017
|
+2.50 / +1.85%
|
134.00
|
140.00
|
134.00
|
137.50
|
137.65
|
35.23
|
69,690
|
|
|
2/27/2017
|
+4.00 / +3.05%
|
131.00
|
135.00
|
131.00
|
135.00
|
132.59
|
34.59
|
33,570
|
|
|
2/24/2017
|
-2.80 / -2.09%
|
131.50
|
135.50
|
131.00
|
131.00
|
132.50
|
33.56
|
93,950
|
|
|
2/23/2017
|
-6.50 / -4.63%
|
140.00
|
140.10
|
131.00
|
133.80
|
135.68
|
34.28
|
140,410
|
|
|
2/22/2017
|
+0.80 / +0.57%
|
139.50
|
141.20
|
139.40
|
140.30
|
139.95
|
35.95
|
53,720
|
|
|
2/21/2017
|
0.00 / 0.00%
|
140.90
|
141.50
|
139.00
|
139.50
|
140.00
|
35.74
|
99,350
|
|
|
2/20/2017
|
-0.50 / -0.36%
|
140.50
|
141.90
|
139.50
|
139.50
|
140.83
|
35.74
|
43,620
|
|
|
2/17/2017
|
+4.90 / +3.63%
|
135.00
|
140.00
|
134.50
|
140.00
|
136.24
|
35.87
|
175,524
|
|
|
2/16/2017
|
-0.20 / -0.15%
|
135.10
|
136.00
|
134.00
|
135.10
|
135.07
|
34.61
|
96,690
|
|
|
2/15/2017
|
+0.70 / +0.52%
|
135.00
|
136.00
|
134.60
|
135.30
|
135.40
|
34.66
|
74,740
|
|
|