|
|
Closing price on 4/18/2014
|
|
| Open |
42.00 |
| High |
42.50 |
| Low |
41.00 |
| Volume |
6,670 |
| Split-adjusted Price |
6.67 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2014
|
-0.40 / -0.94%
|
42.00
|
42.50
|
41.00
|
42.10
|
42.10
|
6.67
|
6,670
|
|
|
4/17/2014
|
+0.90 / +2.16%
|
41.90
|
43.30
|
41.60
|
42.50
|
42.50
|
6.74
|
7,730
|
|
|
4/16/2014
|
-0.10 / -0.24%
|
40.40
|
42.10
|
40.40
|
41.60
|
41.60
|
6.59
|
32,530
|
|
|
4/15/2014
|
-0.80 / -1.88%
|
42.50
|
42.50
|
41.00
|
41.70
|
41.70
|
6.61
|
12,860
|
|
|
4/14/2014
|
-1.10 / -2.52%
|
43.30
|
43.30
|
40.70
|
42.50
|
42.50
|
6.74
|
25,410
|
|
|
4/11/2014
|
-0.30 / -0.68%
|
43.20
|
43.70
|
43.20
|
43.60
|
43.60
|
6.51
|
20,670
|
|
|
4/10/2014
|
0.00 / 0.00%
|
43.50
|
43.90
|
43.30
|
43.90
|
43.90
|
6.56
|
18,390
|
|
|
4/8/2014
|
-0.10 / -0.23%
|
43.90
|
44.10
|
43.50
|
43.90
|
43.90
|
6.56
|
14,400
|
|
|
4/7/2014
|
-0.50 / -1.12%
|
44.00
|
44.70
|
43.00
|
44.00
|
44.00
|
6.57
|
16,610
|
|
|
4/4/2014
|
-0.50 / -1.11%
|
45.40
|
45.40
|
44.50
|
44.50
|
44.50
|
6.65
|
2,660
|
|
|
4/3/2014
|
-0.90 / -1.96%
|
44.20
|
45.80
|
42.80
|
45.00
|
45.00
|
6.72
|
107,690
|
|
|
4/2/2014
|
0.00 / 0.00%
|
44.80
|
45.90
|
44.50
|
45.90
|
45.90
|
6.86
|
2,020
|
|
|
4/1/2014
|
+0.80 / +1.77%
|
44.70
|
46.90
|
44.70
|
45.90
|
45.90
|
6.86
|
6,150
|
|
|
3/31/2014
|
-1.30 / -2.80%
|
46.00
|
46.00
|
45.10
|
45.10
|
45.10
|
6.74
|
12,780
|
|
|
3/28/2014
|
-0.20 / -0.43%
|
46.30
|
46.60
|
45.30
|
46.40
|
46.40
|
6.93
|
15,880
|
|
|
3/27/2014
|
+0.60 / +1.30%
|
46.00
|
46.60
|
46.00
|
46.60
|
46.60
|
6.96
|
5,300
|
|
|
3/26/2014
|
-0.10 / -0.22%
|
46.10
|
47.90
|
45.50
|
46.00
|
46.00
|
6.87
|
24,020
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|