|
Closing price on 7/22/2015
|
|
| Open |
51.50 |
| High |
53.00 |
| Low |
51.50 |
| Volume |
104,360 |
| Split-adjusted Price |
9.38 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2015
|
0.00 / 0.00%
|
51.50
|
53.00
|
51.50
|
51.50
|
51.93
|
9.38
|
104,360
|
|
|
7/21/2015
|
+2.10 / +4.25%
|
50.00
|
52.50
|
50.00
|
51.50
|
51.26
|
9.38
|
84,880
|
|
|
7/20/2015
|
+0.40 / +0.82%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.20
|
9.00
|
9,700
|
|
|
7/17/2015
|
-0.40 / -0.81%
|
49.40
|
49.40
|
48.80
|
49.00
|
49.12
|
8.93
|
38,840
|
|
|
7/16/2015
|
-0.40 / -0.80%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.06
|
9.00
|
19,630
|
|
|
7/15/2015
|
+0.80 / +1.63%
|
48.70
|
49.90
|
48.60
|
49.80
|
48.77
|
9.07
|
13,780
|
|
|
7/14/2015
|
0.00 / 0.00%
|
49.50
|
49.50
|
48.70
|
49.00
|
48.98
|
8.93
|
16,740
|
|
|
7/13/2015
|
+0.70 / +1.45%
|
48.20
|
49.00
|
48.20
|
49.00
|
48.61
|
8.93
|
22,650
|
|
|
7/10/2015
|
-0.40 / -0.82%
|
48.60
|
48.60
|
48.20
|
48.30
|
48.34
|
8.80
|
5,070
|
|
|
7/9/2015
|
-0.60 / -1.22%
|
49.00
|
49.00
|
48.00
|
48.70
|
48.29
|
8.87
|
24,560
|
|
|
7/8/2015
|
+0.10 / +0.20%
|
49.10
|
49.70
|
48.50
|
49.30
|
48.81
|
8.98
|
3,360
|
|
|
7/7/2015
|
+0.10 / +0.20%
|
49.40
|
49.40
|
49.20
|
49.20
|
49.36
|
8.96
|
2,350
|
|
|
7/6/2015
|
-0.70 / -1.41%
|
49.80
|
50.50
|
49.10
|
49.10
|
49.75
|
8.94
|
3,430
|
|
|
7/3/2015
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
49.80
|
50.00
|
9.07
|
1,580
|
|
|
7/2/2015
|
+0.90 / +1.84%
|
48.60
|
49.80
|
48.50
|
49.80
|
49.22
|
9.07
|
1,280
|
|
|
7/1/2015
|
-1.00 / -2.00%
|
48.30
|
49.00
|
48.30
|
48.90
|
48.51
|
8.91
|
11,420
|
|
|
6/30/2015
|
+0.20 / +0.40%
|
49.10
|
50.00
|
48.00
|
49.90
|
48.49
|
9.09
|
25,780
|
|
|
6/29/2015
|
+0.60 / +1.22%
|
49.50
|
49.70
|
49.50
|
49.70
|
49.60
|
9.05
|
510
|
|
|
6/26/2015
|
-0.90 / -1.80%
|
50.00
|
50.00
|
49.10
|
49.10
|
49.30
|
8.94
|
8,600
|
|
|
6/25/2015
|
-0.50 / -0.99%
|
50.00
|
50.50
|
49.60
|
50.00
|
49.85
|
9.11
|
3,230
|
|
|
6/24/2015
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.25
|
9.20
|
236,660
|
|
|
6/23/2015
|
+0.60 / +1.20%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
9.20
|
510
|
|
|
6/22/2015
|
-1.10 / -2.16%
|
50.50
|
50.50
|
49.00
|
49.90
|
49.53
|
9.09
|
10,660
|
|
|
6/19/2015
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.50
|
51.00
|
50.75
|
9.29
|
820
|
|
|
6/18/2015
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.38
|
9.20
|
930
|
|
|
6/17/2015
|
-0.50 / -0.98%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.19
|
9.20
|
10,600
|
|
|
6/16/2015
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.00
|
51.00
|
50.54
|
9.29
|
12,050
|
|
|
6/15/2015
|
+0.80 / +1.61%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.00
|
9.20
|
4,000
|
|
|
6/12/2015
|
+0.20 / +0.40%
|
49.60
|
50.00
|
49.00
|
49.70
|
49.62
|
9.05
|
12,280
|
|
|
6/11/2015
|
0.00 / 0.00%
|
49.50
|
49.50
|
48.70
|
49.50
|
49.24
|
9.02
|
13,890
|
|
|