|
Closing price on 5/30/2012
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
11,190 |
| Split-adjusted Price |
1.78 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.50
|
1.78
|
11,190
|
|
|
5/29/2012
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
1.78
|
16,290
|
|
|
5/28/2012
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
1.78
|
21,340
|
|
|
5/25/2012
|
+0.40 / +3.01%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
1.80
|
20,630
|
|
|
5/24/2012
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.00
|
13.30
|
13.30
|
1.75
|
20,870
|
|
|
5/23/2012
|
-0.40 / -2.92%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.30
|
1.75
|
12,530
|
|
|
5/22/2012
|
-0.30 / -2.14%
|
14.40
|
14.40
|
13.70
|
13.70
|
13.70
|
1.80
|
10,010
|
|
|
5/21/2012
|
+0.60 / +4.48%
|
13.90
|
14.00
|
13.50
|
14.00
|
14.00
|
1.84
|
14,400
|
|
|
5/18/2012
|
-0.40 / -2.90%
|
13.40
|
13.80
|
13.30
|
13.40
|
13.40
|
1.76
|
33,570
|
|
|
5/17/2012
|
-0.10 / -0.72%
|
13.40
|
14.00
|
13.30
|
13.80
|
13.80
|
1.82
|
31,030
|
|
|
5/16/2012
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.40
|
13.90
|
13.90
|
1.83
|
62,790
|
|
|
5/15/2012
|
-0.70 / -4.79%
|
14.10
|
15.20
|
13.90
|
13.90
|
13.90
|
1.83
|
88,420
|
|
|
5/14/2012
|
-0.70 / -4.58%
|
15.30
|
15.30
|
14.60
|
14.60
|
14.60
|
1.92
|
11,110
|
|
|
5/11/2012
|
+0.10 / +0.66%
|
15.70
|
15.70
|
14.50
|
15.30
|
15.30
|
2.01
|
66,320
|
|
|
5/10/2012
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.00
|
81,330
|
|
|
5/9/2012
|
+0.60 / +4.32%
|
14.20
|
14.50
|
13.90
|
14.50
|
14.50
|
1.91
|
144,250
|
|
|
5/8/2012
|
+0.20 / +1.46%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
1.83
|
38,420
|
|
|
5/7/2012
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.80
|
8,560
|
|
|
5/4/2012
|
+0.60 / +4.80%
|
12.60
|
13.10
|
12.60
|
13.10
|
13.10
|
1.72
|
85,140
|
|
|
5/3/2012
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.50
|
1.65
|
30,030
|
|
|
5/2/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
1.66
|
42,870
|
|
|
4/27/2012
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
1.66
|
16,620
|
|
|
4/26/2012
|
+0.50 / +4.07%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
1.68
|
3,570
|
|
|
4/25/2012
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.30
|
1.62
|
41,390
|
|
|
4/24/2012
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
1.55
|
45,190
|
|
|
4/23/2012
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
1.55
|
25,810
|
|
|
4/20/2012
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
1.54
|
15,520
|
|
|
4/19/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
1.58
|
6,350
|
|
|
4/18/2012
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
1.58
|
22,670
|
|
|
4/17/2012
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
1.55
|
25,630
|
|
|