|
Closing price on 1/8/2009
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
33,080 |
| Split-adjusted Price |
3.24 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2009
|
-0.40 / -2.70%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.40
|
3.24
|
33,080
|
|
|
1/7/2009
|
+0.30 / +2.07%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
3.33
|
104,010
|
|
|
1/6/2009
|
+0.20 / +1.40%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.50
|
3.26
|
79,210
|
|
|
1/5/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
3.21
|
25,160
|
|
|
1/2/2009
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.30
|
3.21
|
45,330
|
|
|
12/31/2008
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.20
|
3.19
|
60,460
|
|
|
12/30/2008
|
+0.30 / +2.10%
|
14.30
|
14.80
|
14.30
|
14.60
|
14.60
|
3.28
|
105,740
|
|
|
12/29/2008
|
-0.20 / -1.38%
|
14.30
|
14.60
|
14.30
|
14.30
|
14.30
|
3.21
|
77,820
|
|
|
12/26/2008
|
+0.20 / +1.40%
|
14.10
|
14.60
|
14.10
|
14.50
|
14.50
|
3.26
|
54,130
|
|
|
12/25/2008
|
-0.20 / -1.38%
|
14.60
|
14.80
|
14.20
|
14.30
|
14.30
|
3.21
|
43,500
|
|
|
12/24/2008
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.50
|
3.26
|
47,470
|
|
|
12/23/2008
|
-0.60 / -3.90%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.80
|
3.33
|
164,430
|
|
|
12/22/2008
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
3.46
|
258,030
|
|
|
12/19/2008
|
+0.70 / +5.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
3.30
|
209,690
|
|
|
12/18/2008
|
-0.30 / -2.10%
|
14.00
|
14.40
|
13.80
|
14.00
|
14.00
|
3.15
|
82,110
|
|
|
12/17/2008
|
0.00 / 0.00%
|
14.30
|
14.70
|
13.80
|
14.30
|
14.30
|
3.21
|
77,980
|
|
|
12/16/2008
|
-0.70 / -4.67%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
3.21
|
55,750
|
|
|
12/15/2008
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.00
|
15.00
|
15.00
|
3.37
|
147,710
|
|
|
12/12/2008
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
3.21
|
128,380
|
|
|
12/11/2008
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.70
|
3.08
|
75,340
|
|
|
12/10/2008
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.50
|
3.03
|
49,540
|
|
|
12/9/2008
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.90
|
3.12
|
101,560
|
|
|
12/8/2008
|
-0.60 / -4.32%
|
13.40
|
13.80
|
13.30
|
13.30
|
13.30
|
2.99
|
85,110
|
|
|
12/5/2008
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.80
|
13.90
|
13.90
|
3.12
|
85,630
|
|
|
12/4/2008
|
+0.60 / +4.35%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
3.24
|
206,840
|
|
|
12/3/2008
|
+0.50 / +3.76%
|
13.50
|
13.80
|
13.30
|
13.80
|
13.80
|
3.10
|
76,070
|
|
|
12/2/2008
|
-0.70 / -5.00%
|
13.40
|
13.70
|
13.30
|
13.30
|
13.30
|
2.99
|
128,040
|
|
|
12/1/2008
|
-0.20 / -1.41%
|
14.20
|
14.40
|
13.70
|
14.00
|
14.00
|
3.15
|
117,450
|
|
|
11/28/2008
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
3.19
|
325,370
|
|
|
11/27/2008
|
-0.70 / -4.90%
|
14.00
|
14.20
|
13.60
|
13.60
|
13.60
|
3.06
|
131,140
|
|
|