|
Closing price on 5/20/2016
|
|
| Open |
114.00 |
| High |
116.00 |
| Low |
113.00 |
| Volume |
16,030 |
| Split-adjusted Price |
24.13 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2016
|
-2.00 / -1.74%
|
114.00
|
116.00
|
113.00
|
113.00
|
113.41
|
24.13
|
16,030
|
|
|
5/19/2016
|
+3.00 / +2.68%
|
111.00
|
115.00
|
111.00
|
115.00
|
113.16
|
24.55
|
79,420
|
|
|
5/18/2016
|
-5.00 / -4.27%
|
117.00
|
118.00
|
112.00
|
112.00
|
114.21
|
23.91
|
96,290
|
|
|
5/17/2016
|
-2.00 / -1.68%
|
118.00
|
120.00
|
117.00
|
117.00
|
118.22
|
24.98
|
61,810
|
|
|
5/16/2016
|
-1.00 / -0.83%
|
118.00
|
120.00
|
117.00
|
119.00
|
118.51
|
25.41
|
56,250
|
|
|
5/13/2016
|
+1.00 / +0.84%
|
119.00
|
120.00
|
117.00
|
120.00
|
117.72
|
25.62
|
49,940
|
|
|
5/12/2016
|
+1.00 / +0.85%
|
118.00
|
120.00
|
118.00
|
119.00
|
118.98
|
25.41
|
34,770
|
|
|
5/11/2016
|
+3.00 / +2.61%
|
117.00
|
119.00
|
117.00
|
118.00
|
117.58
|
25.19
|
15,130
|
|
|
5/10/2016
|
-2.00 / -1.71%
|
117.00
|
117.00
|
115.00
|
115.00
|
115.94
|
24.55
|
35,330
|
|
|
5/9/2016
|
+1.00 / +0.86%
|
115.00
|
117.00
|
115.00
|
117.00
|
116.29
|
24.98
|
13,750
|
|
|
5/6/2016
|
0.00 / 0.00%
|
116.00
|
117.00
|
115.00
|
116.00
|
116.00
|
24.77
|
11,500
|
|
|
5/5/2016
|
-3.00 / -2.52%
|
119.00
|
119.00
|
116.00
|
116.00
|
116.76
|
24.77
|
62,900
|
|
|
5/4/2016
|
+6.00 / +5.31%
|
113.00
|
119.00
|
112.00
|
119.00
|
116.24
|
25.41
|
30,780
|
|
|
4/29/2016
|
+1.00 / +0.89%
|
113.00
|
113.00
|
112.00
|
113.00
|
112.04
|
24.13
|
18,270
|
|
|
4/28/2016
|
+2.00 / +1.82%
|
111.00
|
113.00
|
110.00
|
112.00
|
110.79
|
23.91
|
57,530
|
|
|
4/27/2016
|
0.00 / 0.00%
|
110.00
|
111.00
|
109.00
|
110.00
|
110.12
|
23.49
|
19,860
|
|
|
4/26/2016
|
+3.00 / +2.80%
|
108.00
|
110.00
|
108.00
|
110.00
|
109.10
|
23.49
|
26,490
|
|
|
4/25/2016
|
-2.00 / -1.83%
|
110.00
|
111.00
|
107.00
|
107.00
|
108.04
|
22.85
|
20,510
|
|
|
4/22/2016
|
+5.00 / +4.81%
|
104.00
|
109.00
|
103.00
|
109.00
|
106.94
|
23.27
|
41,800
|
|
|
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
|
|
|