|
Closing price on 5/28/2015
|
|
| Open |
16.00 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
18,100 |
| Split-adjusted Price |
12.11 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
+0.10 / +0.62%
|
16.00
|
16.90
|
16.00
|
16.20
|
16.07
|
12.11
|
18,100
|
|
|
5/27/2015
|
-0.90 / -5.29%
|
16.70
|
16.90
|
16.10
|
16.10
|
16.53
|
12.04
|
35,500
|
|
|
5/26/2015
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.91
|
12.71
|
7,300
|
|
|
5/25/2015
|
-0.20 / -1.16%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.48
|
12.71
|
28,500
|
|
|
5/22/2015
|
-0.40 / -2.27%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.48
|
12.86
|
30,189
|
|
|
5/21/2015
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.84
|
13.16
|
39,200
|
|
|
5/20/2015
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.84
|
13.46
|
127,000
|
|
|
5/19/2015
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.93
|
13.46
|
132,002
|
|
|
5/18/2015
|
-0.50 / -2.78%
|
19.50
|
19.50
|
17.00
|
17.50
|
18.10
|
13.08
|
76,899
|
|
|
5/15/2015
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.60
|
18.00
|
17.69
|
13.46
|
39,200
|
|
|
5/14/2015
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.82
|
13.38
|
36,420
|
|
|
5/13/2015
|
+1.30 / +7.78%
|
17.40
|
18.00
|
16.70
|
18.00
|
16.99
|
13.46
|
59,348
|
|
|
5/12/2015
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.66
|
12.48
|
10,300
|
|
|
5/11/2015
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
17.00
|
12.48
|
1,106
|
|
|
5/8/2015
|
-0.40 / -2.30%
|
18.00
|
18.00
|
16.50
|
17.00
|
17.25
|
12.71
|
300
|
|
|
5/7/2015
|
+1.10 / +6.75%
|
16.90
|
17.50
|
16.60
|
17.40
|
17.11
|
13.01
|
35,810
|
|
|
5/6/2015
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.41
|
12.18
|
21,500
|
|
|
5/5/2015
|
-1.00 / -5.75%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.38
|
12.26
|
60,900
|
|
|
5/4/2015
|
-0.10 / -0.57%
|
17.50
|
17.50
|
16.50
|
17.40
|
16.84
|
13.01
|
7,600
|
|
|
4/27/2015
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.48
|
13.08
|
30,100
|
|
|
4/24/2015
|
+1.10 / +6.51%
|
18.50
|
18.50
|
17.50
|
18.00
|
18.28
|
13.46
|
325,770
|
|
|
4/23/2015
|
+1.50 / +9.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.63
|
41,950
|
|
|
4/22/2015
|
+0.10 / +0.65%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.11
|
11.51
|
10,100
|
|
|
4/21/2015
|
+0.30 / +2.00%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.11
|
11.44
|
35,200
|
|
|
4/20/2015
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.60
|
11.21
|
3,400
|
|
|
4/17/2015
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.77
|
11.21
|
4,352
|
|
|
4/16/2015
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.90
|
11.21
|
6,138
|
|
|
4/15/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.21
|
54
|
|
|
4/14/2015
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
11.21
|
33,156
|
|
|
4/13/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.52
|
10.84
|
3,000
|
|
|