|
Closing price on 5/7/2013
|
|
| Open |
32.00 |
| High |
33.00 |
| Low |
31.50 |
| Volume |
79,490 |
| Split-adjusted Price |
4.58 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2013
|
-1.00 / -4.31%
|
23.20
|
23.20
|
22.20
|
22.20
|
22.20
|
3.17
|
62,430
|
|
|
4/1/2013
|
-0.80 / -3.33%
|
24.00
|
24.00
|
22.80
|
23.20
|
23.20
|
3.31
|
32,420
|
|
|
3/29/2013
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.60
|
24.00
|
24.00
|
3.42
|
15,720
|
|
|
3/28/2013
|
+0.10 / +0.42%
|
23.80
|
24.20
|
23.50
|
23.90
|
23.90
|
3.41
|
50,810
|
|
|
3/27/2013
|
+0.70 / +3.03%
|
23.50
|
24.00
|
23.00
|
23.80
|
23.80
|
3.39
|
46,180
|
|
|
3/26/2013
|
-0.70 / -2.94%
|
23.80
|
23.90
|
23.00
|
23.10
|
23.10
|
3.29
|
139,785
|
|
|
3/25/2013
|
+1.40 / +6.25%
|
21.50
|
23.90
|
21.40
|
23.80
|
23.80
|
3.39
|
129,380
|
|
|
3/22/2013
|
-1.10 / -4.68%
|
24.50
|
25.10
|
22.00
|
22.40
|
22.40
|
3.19
|
142,890
|
|
|
3/21/2013
|
+1.50 / +6.82%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
3.35
|
142,280
|
|
|