|
Closing price on 9/16/2013
|
|
| Open |
29.90 |
| High |
29.90 |
| Low |
29.40 |
| Volume |
9,750 |
| Split-adjusted Price |
4.34 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2013
|
-0.40 / -1.34%
|
29.90
|
29.90
|
29.40
|
29.50
|
29.50
|
4.34
|
9,750
|
|
|
9/13/2013
|
-0.10 / -0.33%
|
29.90
|
30.00
|
29.60
|
29.90
|
29.90
|
4.40
|
9,920
|
|
|
9/12/2013
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
4.41
|
4,080
|
|
|
9/11/2013
|
-0.50 / -1.67%
|
30.20
|
30.20
|
29.50
|
29.50
|
29.50
|
4.34
|
11,050
|
|
|
9/10/2013
|
0.00 / 0.00%
|
29.40
|
30.10
|
29.30
|
30.00
|
30.00
|
4.41
|
15,070
|
|
|
9/9/2013
|
-0.20 / -0.66%
|
29.40
|
30.00
|
29.30
|
30.00
|
30.00
|
4.41
|
11,130
|
|
|
9/6/2013
|
-0.20 / -0.66%
|
29.70
|
30.40
|
29.60
|
30.20
|
30.20
|
4.44
|
15,590
|
|
|
9/5/2013
|
+0.90 / +3.05%
|
29.20
|
30.40
|
29.00
|
30.40
|
30.40
|
4.47
|
16,150
|
|
|
9/4/2013
|
-0.40 / -1.34%
|
29.60
|
29.80
|
29.50
|
29.50
|
29.50
|
4.34
|
39,820
|
|
|
9/3/2013
|
-0.40 / -1.32%
|
30.90
|
30.90
|
29.60
|
29.90
|
29.90
|
4.40
|
27,330
|
|
|
8/30/2013
|
-0.50 / -1.62%
|
30.60
|
30.80
|
30.10
|
30.30
|
30.30
|
4.46
|
15,160
|
|
|
8/29/2013
|
+0.10 / +0.33%
|
31.00
|
31.20
|
30.00
|
30.80
|
30.80
|
4.53
|
17,850
|
|
|
8/28/2013
|
-1.20 / -3.76%
|
31.80
|
31.80
|
29.70
|
30.70
|
30.70
|
4.52
|
36,200
|
|
|
8/27/2013
|
+0.90 / +2.90%
|
31.00
|
32.00
|
30.80
|
31.90
|
31.90
|
4.69
|
66,380
|
|
|
8/26/2013
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.50
|
31.00
|
31.00
|
4.56
|
90,690
|
|
|
8/23/2013
|
-0.50 / -1.59%
|
31.60
|
31.80
|
30.30
|
31.00
|
31.00
|
4.56
|
32,710
|
|
|
8/22/2013
|
-1.50 / -4.55%
|
33.00
|
33.10
|
30.70
|
31.50
|
31.50
|
4.64
|
90,700
|
|
|
8/21/2013
|
+1.30 / +4.10%
|
32.00
|
33.50
|
31.80
|
33.00
|
33.00
|
4.86
|
94,000
|
|
|
8/20/2013
|
+1.60 / +5.32%
|
30.10
|
32.20
|
29.60
|
31.70
|
31.70
|
4.67
|
74,520
|
|
|
8/19/2013
|
0.00 / 0.00%
|
30.10
|
30.40
|
29.80
|
30.10
|
30.10
|
4.43
|
54,560
|
|
|
8/16/2013
|
-0.70 / -2.27%
|
30.00
|
30.90
|
29.50
|
30.10
|
30.10
|
4.43
|
55,840
|
|
|
8/15/2013
|
+1.50 / +5.12%
|
30.00
|
31.20
|
30.00
|
30.80
|
30.80
|
4.53
|
86,710
|
|
|
8/14/2013
|
+1.90 / +6.93%
|
28.00
|
29.30
|
27.60
|
29.30
|
29.30
|
4.31
|
87,840
|
|
|
8/13/2013
|
+0.80 / +3.01%
|
26.80
|
28.40
|
26.60
|
27.40
|
27.40
|
4.03
|
71,990
|
|
|
8/12/2013
|
-0.10 / -0.37%
|
26.60
|
26.60
|
26.50
|
26.60
|
26.60
|
3.91
|
7,970
|
|
|
8/9/2013
|
+0.10 / +0.38%
|
26.60
|
26.80
|
26.50
|
26.70
|
26.70
|
3.93
|
15,520
|
|
|
8/8/2013
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.60
|
26.60
|
26.60
|
3.91
|
12,000
|
|
|
8/7/2013
|
-0.30 / -1.12%
|
26.60
|
27.00
|
26.50
|
26.60
|
26.60
|
3.91
|
18,220
|
|
|
8/6/2013
|
+0.40 / +1.51%
|
26.70
|
26.90
|
26.40
|
26.90
|
26.90
|
3.96
|
16,870
|
|
|
8/5/2013
|
-0.20 / -0.75%
|
26.30
|
26.70
|
26.30
|
26.50
|
26.50
|
3.90
|
20,400
|
|
|