|
Closing price on 5/30/2013
|
|
| Open |
31.80 |
| High |
31.80 |
| Low |
30.10 |
| Volume |
28,380 |
| Split-adjusted Price |
4.56 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2013
|
-0.30 / -0.96%
|
31.80
|
31.80
|
30.10
|
31.00
|
31.00
|
4.56
|
28,380
|
|
|
5/29/2013
|
-0.30 / -0.95%
|
31.80
|
32.50
|
31.30
|
31.30
|
31.30
|
4.61
|
58,890
|
|
|
5/28/2013
|
+2.00 / +6.76%
|
29.60
|
31.60
|
29.00
|
31.60
|
31.60
|
4.65
|
100,070
|
|
|
5/27/2013
|
-0.40 / -1.33%
|
29.10
|
30.40
|
29.10
|
29.60
|
29.60
|
4.36
|
64,020
|
|
|
5/24/2013
|
-1.00 / -3.23%
|
32.00
|
32.00
|
29.00
|
30.00
|
30.00
|
4.41
|
41,460
|
|
|
5/23/2013
|
+0.90 / +2.99%
|
29.10
|
32.00
|
29.10
|
31.00
|
31.00
|
4.56
|
72,150
|
|
|
5/22/2013
|
+0.10 / +0.33%
|
30.00
|
31.00
|
29.10
|
30.10
|
30.10
|
4.43
|
27,320
|
|
|
5/21/2013
|
+0.80 / +2.74%
|
29.20
|
30.00
|
29.20
|
30.00
|
30.00
|
4.41
|
49,740
|
|
|
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
|
|
|