|
Closing price on 7/19/2016
|
|
| Open |
130.00 |
| High |
134.00 |
| Low |
127.00 |
| Volume |
101,550 |
| Split-adjusted Price |
28.40 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2016
|
+3.00 / +2.31%
|
130.00
|
134.00
|
127.00
|
133.00
|
129.99
|
28.40
|
101,550
|
|
|
7/18/2016
|
0.00 / 0.00%
|
127.00
|
130.00
|
127.00
|
130.00
|
128.35
|
27.76
|
45,430
|
|
|
7/15/2016
|
-5.00 / -3.70%
|
134.00
|
135.00
|
128.00
|
130.00
|
130.08
|
27.76
|
112,800
|
|
|
7/14/2016
|
-2.00 / -1.46%
|
137.00
|
137.00
|
135.00
|
135.00
|
135.95
|
28.82
|
64,920
|
|
|
7/13/2016
|
0.00 / 0.00%
|
139.00
|
139.00
|
137.00
|
137.00
|
137.44
|
29.25
|
30,420
|
|
|
7/12/2016
|
0.00 / 0.00%
|
137.00
|
139.00
|
136.00
|
137.00
|
136.89
|
29.25
|
57,230
|
|
|
7/11/2016
|
-1.00 / -0.72%
|
138.00
|
140.00
|
134.00
|
137.00
|
137.36
|
29.25
|
96,550
|
|
|
7/8/2016
|
-2.00 / -1.43%
|
140.00
|
141.00
|
138.00
|
138.00
|
139.68
|
29.46
|
41,460
|
|
|
7/7/2016
|
+2.00 / +1.45%
|
138.00
|
141.00
|
137.00
|
140.00
|
140.12
|
29.89
|
37,740
|
|
|
7/6/2016
|
+2.00 / +1.47%
|
135.00
|
139.00
|
134.00
|
138.00
|
137.06
|
29.46
|
54,690
|
|
|
7/5/2016
|
0.00 / 0.00%
|
141.00
|
141.00
|
136.00
|
136.00
|
137.35
|
29.04
|
42,410
|
|
|
7/4/2016
|
+4.00 / +3.03%
|
132.00
|
136.00
|
132.00
|
136.00
|
134.58
|
29.04
|
79,190
|
|
|
7/1/2016
|
+1.00 / +0.76%
|
130.00
|
132.00
|
130.00
|
132.00
|
131.32
|
28.18
|
79,170
|
|
|
6/30/2016
|
+1.00 / +0.77%
|
130.00
|
133.00
|
130.00
|
131.00
|
130.93
|
27.97
|
90,970
|
|
|
6/29/2016
|
+3.00 / +2.36%
|
127.00
|
130.00
|
127.00
|
130.00
|
128.80
|
27.76
|
241,360
|
|
|
6/28/2016
|
-2.00 / -1.55%
|
129.00
|
129.00
|
126.00
|
127.00
|
127.48
|
27.12
|
40,470
|
|
|
6/27/2016
|
+3.00 / +2.38%
|
126.00
|
130.00
|
123.00
|
129.00
|
127.13
|
27.54
|
64,830
|
|
|
6/24/2016
|
-3.00 / -2.33%
|
128.00
|
130.00
|
120.00
|
126.00
|
124.57
|
26.90
|
217,940
|
|
|
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
|
|
|