|
Closing price on 6/23/2016
|
|
| Open |
131.00 |
| High |
131.00 |
| Low |
129.00 |
| Volume |
29,370 |
| Split-adjusted Price |
27.54 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2016
|
-1.00 / -0.77%
|
131.00
|
131.00
|
129.00
|
129.00
|
129.49
|
27.54
|
29,370
|
|
|
6/22/2016
|
+3.00 / +2.36%
|
129.00
|
131.00
|
129.00
|
130.00
|
129.95
|
27.76
|
56,590
|
|
|
6/21/2016
|
-3.00 / -2.31%
|
129.00
|
133.00
|
121.00
|
127.00
|
126.97
|
27.12
|
114,660
|
|
|
6/20/2016
|
+6.00 / +4.84%
|
125.00
|
131.00
|
125.00
|
130.00
|
129.06
|
27.76
|
87,220
|
|
|
6/17/2016
|
-1.00 / -0.80%
|
125.00
|
125.00
|
122.00
|
124.00
|
123.53
|
26.47
|
26,520
|
|
|
6/16/2016
|
+7.00 / +5.93%
|
118.00
|
126.00
|
118.00
|
125.00
|
123.17
|
26.69
|
204,310
|
|
|
6/15/2016
|
-2.00 / -1.67%
|
120.00
|
121.00
|
117.00
|
118.00
|
118.34
|
25.19
|
87,250
|
|
|
6/14/2016
|
+5.00 / +4.35%
|
115.00
|
120.00
|
114.00
|
120.00
|
116.70
|
25.62
|
96,500
|
|
|
6/13/2016
|
-2.00 / -1.71%
|
117.00
|
118.00
|
115.00
|
115.00
|
115.98
|
24.55
|
68,140
|
|
|
6/10/2016
|
-2.00 / -1.68%
|
119.00
|
119.00
|
117.00
|
117.00
|
117.85
|
24.98
|
12,720
|
|
|
6/9/2016
|
+2.00 / +1.71%
|
117.00
|
119.00
|
116.00
|
119.00
|
117.53
|
25.41
|
15,120
|
|
|
6/8/2016
|
+1.00 / +0.86%
|
116.00
|
118.00
|
116.00
|
117.00
|
116.37
|
24.98
|
15,330
|
|
|
6/7/2016
|
-2.00 / -1.69%
|
117.00
|
118.00
|
115.00
|
116.00
|
115.59
|
24.77
|
59,600
|
|
|
6/6/2016
|
-1.00 / -0.84%
|
119.00
|
119.00
|
117.00
|
118.00
|
117.58
|
25.19
|
13,990
|
|
|
6/3/2016
|
0.00 / 0.00%
|
120.00
|
122.00
|
119.00
|
119.00
|
120.54
|
25.41
|
59,290
|
|
|
6/2/2016
|
+4.00 / +3.48%
|
116.00
|
119.00
|
116.00
|
119.00
|
117.76
|
25.41
|
38,960
|
|
|
6/1/2016
|
0.00 / 0.00%
|
114.00
|
116.00
|
114.00
|
115.00
|
114.79
|
24.55
|
25,960
|
|
|
5/31/2016
|
0.00 / 0.00%
|
114.00
|
115.00
|
113.00
|
115.00
|
114.59
|
24.55
|
28,590
|
|
|
5/30/2016
|
0.00 / 0.00%
|
113.00
|
115.00
|
113.00
|
115.00
|
114.21
|
24.55
|
11,610
|
|
|
5/27/2016
|
0.00 / 0.00%
|
114.00
|
115.00
|
112.00
|
115.00
|
112.94
|
24.55
|
14,680
|
|
|
5/26/2016
|
0.00 / 0.00%
|
114.00
|
116.00
|
114.00
|
115.00
|
114.81
|
24.55
|
28,080
|
|
|
5/25/2016
|
+2.00 / +1.77%
|
113.00
|
115.00
|
112.00
|
115.00
|
114.43
|
24.55
|
25,850
|
|
|
5/24/2016
|
0.00 / 0.00%
|
113.00
|
114.00
|
112.00
|
113.00
|
112.85
|
24.13
|
14,470
|
|
|
5/23/2016
|
0.00 / 0.00%
|
113.00
|
114.00
|
113.00
|
113.00
|
113.31
|
24.13
|
12,920
|
|
|
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
|
|
|