|
Closing price on 6/28/2017
|
|
| Open |
109.50 |
| High |
111.00 |
| Low |
109.50 |
| Volume |
34,550 |
| Split-adjusted Price |
35.57 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2017
|
+0.50 / +0.46%
|
109.50
|
111.00
|
109.50
|
110.00
|
109.90
|
35.57
|
34,550
|
|
|
6/27/2017
|
-2.50 / -2.23%
|
113.00
|
113.00
|
109.00
|
109.50
|
110.04
|
35.41
|
39,540
|
|
|
6/26/2017
|
-0.60 / -0.53%
|
113.00
|
113.90
|
112.00
|
112.00
|
112.83
|
36.22
|
21,430
|
|
|
6/23/2017
|
+1.10 / +0.99%
|
111.50
|
113.50
|
111.50
|
112.60
|
112.72
|
36.41
|
35,060
|
|
|
6/22/2017
|
-2.00 / -1.76%
|
114.00
|
114.00
|
111.50
|
111.50
|
112.99
|
36.05
|
22,020
|
|
|
6/21/2017
|
+0.50 / +0.44%
|
114.00
|
114.00
|
113.00
|
113.50
|
113.20
|
36.70
|
45,320
|
|
|
6/20/2017
|
+0.50 / +0.44%
|
114.80
|
114.80
|
112.50
|
113.00
|
113.06
|
36.54
|
26,790
|
|
|
6/19/2017
|
+3.50 / +3.21%
|
112.80
|
112.80
|
109.60
|
112.50
|
111.92
|
36.38
|
45,730
|
|
|
6/16/2017
|
-1.50 / -1.36%
|
109.00
|
110.00
|
108.10
|
109.00
|
109.13
|
35.25
|
42,150
|
|
|
6/15/2017
|
+2.00 / +1.84%
|
108.30
|
111.50
|
108.30
|
110.50
|
110.12
|
35.73
|
24,410
|
|
|
6/14/2017
|
0.00 / 0.00%
|
110.50
|
110.50
|
108.00
|
108.50
|
108.55
|
35.08
|
24,440
|
|
|
6/13/2017
|
+0.90 / +0.84%
|
107.30
|
109.50
|
107.30
|
108.50
|
108.81
|
35.08
|
10,100
|
|
|
6/12/2017
|
-1.40 / -1.28%
|
109.00
|
109.50
|
107.50
|
107.60
|
108.11
|
34.79
|
15,540
|
|
|
6/9/2017
|
0.00 / 0.00%
|
109.00
|
110.90
|
108.50
|
109.00
|
108.96
|
35.25
|
9,260
|
|
|
6/8/2017
|
-0.90 / -0.82%
|
111.00
|
111.70
|
109.00
|
109.00
|
109.60
|
35.25
|
17,710
|
|
|
6/7/2017
|
+1.80 / +1.67%
|
108.00
|
109.90
|
106.60
|
109.90
|
107.57
|
35.54
|
32,490
|
|
|
6/6/2017
|
-2.00 / -1.82%
|
108.20
|
111.40
|
108.10
|
108.10
|
109.00
|
34.96
|
45,870
|
|
|
6/5/2017
|
-24.90 / -18.44%
|
113.00
|
113.50
|
106.50
|
110.10
|
112.03
|
35.60
|
71,600
|
|
|
6/2/2017
|
+1.00 / +0.75%
|
135.50
|
135.50
|
134.00
|
135.00
|
134.56
|
36.11
|
30,790
|
|
|
6/1/2017
|
-0.50 / -0.37%
|
135.50
|
136.00
|
133.70
|
134.00
|
134.45
|
35.84
|
48,830
|
|
|
5/31/2017
|
-0.50 / -0.37%
|
135.50
|
136.00
|
134.00
|
134.50
|
134.98
|
35.98
|
35,650
|
|
|
5/30/2017
|
-2.60 / -1.89%
|
137.70
|
137.70
|
134.50
|
135.00
|
135.57
|
36.11
|
38,540
|
|
|
5/29/2017
|
+1.60 / +1.18%
|
136.00
|
138.00
|
136.00
|
137.60
|
137.49
|
36.80
|
27,130
|
|
|
5/26/2017
|
+0.90 / +0.67%
|
135.00
|
136.50
|
135.00
|
136.00
|
135.47
|
36.38
|
18,410
|
|
|
5/25/2017
|
+0.60 / +0.45%
|
135.50
|
136.50
|
135.00
|
135.10
|
135.43
|
36.14
|
81,710
|
|
|
5/24/2017
|
+1.60 / +1.20%
|
132.50
|
135.10
|
132.50
|
134.50
|
134.29
|
35.98
|
45,410
|
|
|
5/23/2017
|
+2.50 / +1.92%
|
129.10
|
134.00
|
129.10
|
132.90
|
132.35
|
35.55
|
35,610
|
|
|
5/22/2017
|
-0.10 / -0.08%
|
130.50
|
131.10
|
129.00
|
130.40
|
130.47
|
34.88
|
29,410
|
|
|
5/19/2017
|
+0.50 / +0.38%
|
132.50
|
132.50
|
130.00
|
130.50
|
130.32
|
34.91
|
19,260
|
|
|
5/18/2017
|
-2.50 / -1.89%
|
133.70
|
133.80
|
130.00
|
130.00
|
132.95
|
34.77
|
56,080
|
|
|