|
Closing price on 5/20/2013
|
|
| Open |
30.00 |
| High |
30.00 |
| Low |
29.10 |
| Volume |
47,020 |
| Split-adjusted Price |
4.30 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2013
|
-0.20 / -0.68%
|
30.00
|
30.00
|
29.10
|
29.20
|
29.20
|
4.30
|
47,020
|
|
|
5/17/2013
|
-0.10 / -0.34%
|
29.90
|
30.00
|
29.10
|
29.40
|
29.40
|
4.33
|
71,310
|
|
|
5/16/2013
|
-0.10 / -0.34%
|
30.00
|
30.00
|
28.90
|
29.50
|
29.50
|
4.34
|
21,650
|
|
|
5/15/2013
|
+1.30 / +4.59%
|
29.00
|
29.80
|
28.10
|
29.60
|
29.60
|
4.36
|
17,070
|
|
|
5/14/2013
|
+0.30 / +1.07%
|
27.50
|
28.50
|
27.00
|
28.30
|
28.30
|
4.16
|
62,840
|
|
|
5/13/2013
|
-1.00 / -3.45%
|
29.00
|
29.40
|
27.40
|
28.00
|
28.00
|
4.12
|
65,910
|
|
|
5/10/2013
|
-1.10 / -3.65%
|
30.00
|
30.00
|
28.70
|
29.00
|
29.00
|
4.27
|
41,060
|
|
|
5/9/2013
|
+0.10 / +0.33%
|
31.70
|
31.70
|
29.60
|
30.10
|
30.10
|
4.43
|
37,350
|
|
|
5/8/2013
|
-2.10 / -6.54%
|
31.30
|
32.00
|
30.00
|
30.00
|
30.00
|
4.41
|
60,080
|
|
|
5/7/2013
|
-0.10 / -0.31%
|
32.00
|
33.00
|
31.50
|
32.10
|
32.10
|
4.58
|
79,490
|
|
|
5/6/2013
|
+2.10 / +6.98%
|
31.00
|
32.20
|
31.00
|
32.20
|
32.20
|
4.59
|
103,190
|
|
|
5/3/2013
|
+1.90 / +6.74%
|
28.20
|
30.10
|
28.20
|
30.10
|
30.10
|
4.29
|
142,620
|
|
|
5/2/2013
|
0.00 / 0.00%
|
28.00
|
28.40
|
27.50
|
28.20
|
28.20
|
4.02
|
60,130
|
|
|
4/26/2013
|
+0.20 / +0.71%
|
29.00
|
29.00
|
27.20
|
28.20
|
28.20
|
4.02
|
60,150
|
|
|
4/25/2013
|
+1.00 / +3.70%
|
28.50
|
28.80
|
28.00
|
28.00
|
28.00
|
3.99
|
176,870
|
|
|
4/24/2013
|
+1.70 / +6.72%
|
27.00
|
27.00
|
26.60
|
27.00
|
27.00
|
3.85
|
242,840
|
|
|
4/23/2013
|
+1.60 / +6.75%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
3.61
|
10,950
|
|
|
4/22/2013
|
+1.50 / +6.76%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.38
|
9,960
|
|
|
4/18/2013
|
-0.60 / -2.63%
|
23.00
|
23.00
|
22.00
|
22.20
|
22.20
|
3.17
|
41,460
|
|
|
4/17/2013
|
+0.20 / +0.88%
|
23.20
|
23.20
|
22.50
|
22.80
|
22.80
|
3.25
|
28,170
|
|
|
4/16/2013
|
0.00 / 0.00%
|
22.80
|
22.80
|
21.30
|
22.60
|
22.60
|
3.22
|
42,710
|
|
|
4/15/2013
|
-1.60 / -6.61%
|
24.20
|
24.30
|
22.60
|
22.60
|
22.60
|
3.22
|
102,230
|
|
|
4/12/2013
|
-1.80 / -6.92%
|
25.60
|
26.00
|
24.20
|
24.20
|
24.20
|
3.45
|
79,870
|
|
|
4/11/2013
|
+1.00 / +4.00%
|
26.50
|
26.50
|
25.00
|
26.00
|
26.00
|
3.71
|
59,450
|
|
|
4/10/2013
|
-0.50 / -1.96%
|
26.40
|
27.20
|
25.00
|
25.00
|
25.00
|
3.56
|
92,790
|
|
|
4/9/2013
|
+1.60 / +6.69%
|
24.00
|
25.50
|
24.00
|
25.50
|
25.50
|
3.64
|
143,450
|
|
|
4/8/2013
|
+1.50 / +6.70%
|
22.70
|
23.90
|
22.40
|
23.90
|
23.90
|
3.41
|
44,910
|
|
|
4/5/2013
|
-0.40 / -1.75%
|
23.00
|
23.40
|
21.80
|
22.40
|
22.40
|
3.19
|
19,510
|
|
|
4/4/2013
|
+0.60 / +2.70%
|
22.20
|
22.80
|
21.00
|
22.80
|
22.80
|
3.25
|
43,340
|
|
|
4/3/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
22.20
|
22.20
|
3.17
|
9,400
|
|
|