|
Closing price on 4/21/2016
|
|
| Open |
104.00 |
| High |
104.00 |
| Low |
103.00 |
| Volume |
17,670 |
| Split-adjusted Price |
22.20 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2016
|
0.00 / 0.00%
|
104.00
|
104.00
|
103.00
|
104.00
|
103.85
|
22.20
|
17,670
|
|
|
4/20/2016
|
-2.00 / -1.89%
|
106.00
|
107.00
|
104.00
|
104.00
|
105.22
|
22.20
|
39,490
|
|
|
4/19/2016
|
+3.00 / +2.91%
|
107.00
|
108.00
|
106.00
|
106.00
|
107.08
|
22.63
|
50,170
|
|
|
4/15/2016
|
-1.00 / -0.96%
|
104.00
|
105.00
|
99.00
|
103.00
|
102.42
|
21.99
|
24,830
|
|
|
4/14/2016
|
+2.00 / +1.96%
|
103.00
|
104.00
|
100.00
|
104.00
|
102.18
|
22.20
|
20,210
|
|
|
4/13/2016
|
-2.00 / -1.92%
|
104.00
|
104.00
|
101.00
|
102.00
|
102.31
|
21.78
|
35,020
|
|
|
4/12/2016
|
0.00 / 0.00%
|
104.00
|
105.00
|
103.00
|
104.00
|
103.80
|
22.20
|
14,750
|
|
|
4/11/2016
|
+2.00 / +1.96%
|
103.00
|
104.00
|
103.00
|
104.00
|
103.88
|
22.20
|
43,780
|
|
|
4/8/2016
|
+4.00 / +4.08%
|
98.00
|
103.00
|
97.50
|
102.00
|
100.71
|
21.78
|
64,640
|
|
|
4/7/2016
|
+2.50 / +2.62%
|
96.00
|
98.00
|
95.50
|
98.00
|
97.34
|
20.92
|
37,990
|
|
|
4/6/2016
|
-0.50 / -0.52%
|
96.00
|
96.00
|
95.00
|
95.50
|
95.21
|
20.39
|
65,110
|
|
|
4/5/2016
|
0.00 / 0.00%
|
95.50
|
97.00
|
95.00
|
96.00
|
95.46
|
20.50
|
22,030
|
|
|
4/4/2016
|
+0.50 / +0.52%
|
95.50
|
98.50
|
95.50
|
96.00
|
97.16
|
20.50
|
17,270
|
|
|
4/1/2016
|
-0.50 / -0.52%
|
95.00
|
96.50
|
94.50
|
95.50
|
95.29
|
20.39
|
63,250
|
|
|
3/31/2016
|
-4.00 / -4.00%
|
100.00
|
100.00
|
96.00
|
96.00
|
97.66
|
20.50
|
81,700
|
|
|
3/30/2016
|
+2.00 / +2.04%
|
98.00
|
101.00
|
98.00
|
100.00
|
99.78
|
21.35
|
36,770
|
|
|
3/29/2016
|
+2.00 / +2.08%
|
97.50
|
101.00
|
97.50
|
98.00
|
99.21
|
20.92
|
71,730
|
|
|
3/28/2016
|
+4.00 / +4.35%
|
93.00
|
97.50
|
93.00
|
96.00
|
95.42
|
20.50
|
71,970
|
|
|
3/25/2016
|
+1.00 / +1.10%
|
91.00
|
92.00
|
90.50
|
92.00
|
90.99
|
19.64
|
28,870
|
|
|
3/24/2016
|
-1.00 / -1.09%
|
93.00
|
93.00
|
91.00
|
91.00
|
91.22
|
19.43
|
26,420
|
|
|
3/23/2016
|
+2.50 / +2.79%
|
89.50
|
92.50
|
89.50
|
92.00
|
90.74
|
19.64
|
29,800
|
|
|
3/22/2016
|
0.00 / 0.00%
|
89.00
|
89.50
|
87.00
|
89.50
|
88.10
|
19.11
|
42,020
|
|
|
3/21/2016
|
-0.50 / -0.56%
|
90.50
|
92.00
|
88.50
|
89.50
|
90.49
|
19.11
|
25,330
|
|
|
3/18/2016
|
+4.00 / +4.65%
|
86.00
|
92.00
|
84.50
|
90.00
|
87.84
|
19.22
|
23,940
|
|
|
3/17/2016
|
+4.00 / +4.88%
|
82.00
|
87.00
|
82.00
|
86.00
|
84.25
|
18.36
|
58,030
|
|
|
3/16/2016
|
+0.50 / +0.61%
|
81.50
|
83.00
|
81.50
|
82.00
|
82.21
|
17.51
|
11,920
|
|
|
3/15/2016
|
+1.00 / +1.24%
|
80.50
|
82.00
|
80.00
|
81.50
|
80.79
|
17.40
|
22,910
|
|
|
3/14/2016
|
-0.50 / -0.62%
|
81.00
|
82.00
|
80.50
|
80.50
|
80.88
|
17.19
|
31,380
|
|
|
3/11/2016
|
-0.50 / -0.61%
|
82.00
|
83.50
|
81.00
|
81.00
|
82.32
|
17.29
|
14,200
|
|
|
3/10/2016
|
+3.00 / +3.82%
|
79.00
|
82.00
|
79.00
|
81.50
|
81.22
|
17.40
|
30,170
|
|
|