|
Closing price on 8/5/2016
|
|
| Open |
122.00 |
| High |
125.00 |
| Low |
119.00 |
| Volume |
34,690 |
| Split-adjusted Price |
26.05 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
-1.00 / -0.81%
|
122.00
|
125.00
|
119.00
|
122.00
|
121.16
|
26.05
|
34,690
|
|
|
8/4/2016
|
+5.00 / +4.24%
|
119.00
|
125.00
|
119.00
|
123.00
|
122.93
|
26.26
|
79,160
|
|
|
8/3/2016
|
+7.00 / +6.31%
|
110.00
|
118.00
|
110.00
|
118.00
|
116.14
|
25.19
|
55,650
|
|
|
8/2/2016
|
-5.00 / -4.31%
|
116.00
|
118.00
|
111.00
|
111.00
|
113.58
|
23.70
|
119,980
|
|
|
8/1/2016
|
-8.00 / -6.45%
|
124.00
|
124.00
|
116.00
|
116.00
|
116.59
|
24.77
|
233,210
|
|
|
7/29/2016
|
-2.00 / -1.59%
|
126.00
|
126.00
|
124.00
|
124.00
|
124.84
|
26.47
|
50,930
|
|
|
7/28/2016
|
-2.00 / -1.56%
|
130.00
|
130.00
|
125.00
|
126.00
|
127.22
|
26.90
|
34,750
|
|
|
7/27/2016
|
0.00 / 0.00%
|
128.00
|
129.00
|
127.00
|
128.00
|
128.30
|
27.33
|
34,210
|
|
|
7/26/2016
|
+1.00 / +0.79%
|
127.00
|
128.00
|
127.00
|
128.00
|
127.05
|
27.33
|
28,020
|
|
|
7/25/2016
|
0.00 / 0.00%
|
127.00
|
127.00
|
124.00
|
127.00
|
125.38
|
27.12
|
90,540
|
|
|
7/22/2016
|
-9.00 / -6.62%
|
136.00
|
136.00
|
127.00
|
127.00
|
128.22
|
27.12
|
265,900
|
|
|
7/21/2016
|
+4.00 / +3.03%
|
134.00
|
137.00
|
133.00
|
136.00
|
135.61
|
29.04
|
58,800
|
|
|
7/20/2016
|
-1.00 / -0.75%
|
132.00
|
133.00
|
129.00
|
132.00
|
131.03
|
28.18
|
64,560
|
|
|
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
|
|
|