|
|
Closing price on 9/9/2015
|
|
| Open |
49.00 |
| High |
49.80 |
| Low |
48.60 |
| Volume |
20,040 |
| Split-adjusted Price |
9.47 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2015
|
+0.30 / +0.61%
|
49.00
|
49.80
|
48.60
|
49.80
|
48.90
|
9.47
|
20,040
|
|
|
9/8/2015
|
+0.30 / +0.61%
|
48.50
|
49.50
|
48.50
|
49.50
|
49.00
|
9.41
|
27,120
|
|
|
9/7/2015
|
-0.30 / -0.61%
|
48.60
|
49.50
|
48.00
|
49.20
|
48.28
|
9.36
|
1,740
|
|
|
9/4/2015
|
+0.10 / +0.20%
|
49.90
|
49.90
|
49.50
|
49.50
|
49.70
|
9.41
|
20
|
|
|
9/3/2015
|
-0.10 / -0.20%
|
49.00
|
49.40
|
48.60
|
49.40
|
49.00
|
9.39
|
6,510
|
|
|
9/1/2015
|
0.00 / 0.00%
|
49.00
|
50.00
|
49.00
|
49.50
|
49.01
|
9.41
|
42,260
|
|
|
8/31/2015
|
-1.00 / -1.98%
|
49.20
|
50.00
|
49.10
|
49.50
|
49.55
|
9.41
|
2,240
|
|
|
8/28/2015
|
+0.50 / +1.00%
|
50.00
|
50.50
|
49.90
|
50.50
|
50.03
|
9.60
|
14,990
|
|
|
8/27/2015
|
+1.50 / +3.09%
|
49.50
|
50.00
|
49.00
|
50.00
|
49.18
|
9.51
|
6,100
|
|
|
8/26/2015
|
+0.20 / +0.41%
|
49.40
|
49.40
|
48.50
|
48.50
|
48.96
|
9.22
|
8,640
|
|
|
8/25/2015
|
+0.30 / +0.63%
|
49.50
|
49.50
|
48.00
|
48.30
|
48.15
|
9.19
|
7,020
|
|
|
8/24/2015
|
-0.30 / -0.62%
|
49.70
|
49.70
|
45.00
|
48.00
|
46.91
|
9.13
|
8,740
|
|
|
8/21/2015
|
-1.60 / -3.21%
|
49.00
|
50.00
|
48.30
|
48.30
|
48.46
|
9.19
|
7,120
|
|
|
8/20/2015
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.10
|
49.90
|
50.00
|
9.49
|
360
|
|
|
8/19/2015
|
0.00 / 0.00%
|
49.50
|
50.00
|
49.50
|
50.00
|
49.75
|
9.51
|
2,010
|
|
|
8/18/2015
|
-0.50 / -0.99%
|
50.00
|
50.00
|
49.30
|
50.00
|
49.64
|
9.51
|
2,800
|
|
|
8/17/2015
|
+0.50 / +1.00%
|
50.00
|
51.00
|
49.00
|
50.50
|
49.03
|
9.60
|
3,500
|
|
|
8/14/2015
|
+0.10 / +0.20%
|
50.50
|
50.50
|
49.70
|
50.00
|
49.88
|
9.51
|
20,550
|
|
|
8/13/2015
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.00
|
49.90
|
49.27
|
9.49
|
42,280
|
|
|
8/12/2015
|
-1.00 / -1.96%
|
50.50
|
51.00
|
50.00
|
50.00
|
50.51
|
9.51
|
3,940
|
|
|
8/11/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.97
|
9.70
|
14,440
|
|
|
8/10/2015
|
+1.00 / +2.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.50
|
9.70
|
17,130
|
|
|
8/7/2015
|
-1.00 / -1.96%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.29
|
9.51
|
3,500
|
|
|
8/6/2015
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.50
|
51.00
|
50.55
|
9.70
|
3,620
|
|
|
8/5/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.50
|
51.00
|
50.56
|
9.70
|
8,920
|
|
|
8/4/2015
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.00
|
51.00
|
50.58
|
9.70
|
1,720
|
|
|
8/3/2015
|
+0.50 / +1.00%
|
49.80
|
50.50
|
49.80
|
50.50
|
50.06
|
9.60
|
40,150
|
|
|
7/31/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
9.51
|
10,320
|
|
|
7/30/2015
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.20
|
50.00
|
49.95
|
9.51
|
19,620
|
|
|
7/29/2015
|
-1.50 / -2.91%
|
51.00
|
51.50
|
50.00
|
50.00
|
50.36
|
9.51
|
15,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|