|
Closing price on 10/5/2012
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
41,710 |
| Split-adjusted Price |
3.46 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2012
|
+0.10 / +0.92%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
3.46
|
41,710
|
|
|
10/4/2012
|
-0.30 / -2.68%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
3.43
|
39,040
|
|
|
10/3/2012
|
+0.30 / +2.75%
|
10.90
|
11.30
|
10.90
|
11.20
|
11.20
|
3.52
|
124,250
|
|
|
10/2/2012
|
+0.30 / +2.83%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.90
|
3.43
|
282,460
|
|
|
10/1/2012
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
3.33
|
65,520
|
|
|
9/28/2012
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
3.36
|
24,880
|
|
|
9/27/2012
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
3.40
|
23,100
|
|
|
9/26/2012
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
3.43
|
7,770
|
|
|
9/25/2012
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
3.40
|
31,420
|
|
|
9/24/2012
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
3.40
|
64,930
|
|
|
9/21/2012
|
+0.10 / +0.92%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
3.46
|
86,770
|
|
|
9/20/2012
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
3.43
|
62,790
|
|
|
9/19/2012
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.70
|
11.00
|
11.00
|
3.46
|
42,820
|
|
|
9/18/2012
|
-0.30 / -2.68%
|
11.10
|
11.30
|
10.90
|
10.90
|
10.90
|
3.43
|
194,560
|
|
|
9/17/2012
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
3.52
|
42,840
|
|
|
9/14/2012
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
3.58
|
171,230
|
|
|
9/13/2012
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.90
|
11.20
|
11.20
|
3.52
|
67,800
|
|
|
9/12/2012
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
3.49
|
166,390
|
|
|
9/11/2012
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.10
|
3.49
|
124,870
|
|
|
9/10/2012
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.10
|
3.49
|
194,830
|
|
|
9/7/2012
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.40
|
3.58
|
113,570
|
|
|
9/6/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
3.55
|
76,340
|
|
|
9/5/2012
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
3.55
|
150,600
|
|
|
9/4/2012
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
3.58
|
84,680
|
|
|
8/31/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
3.58
|
33,800
|
|
|
8/30/2012
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
3.58
|
61,990
|
|
|
8/29/2012
|
+0.40 / +3.57%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.60
|
3.65
|
107,720
|
|
|
8/28/2012
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.70
|
11.20
|
11.20
|
3.52
|
48,750
|
|
|
8/27/2012
|
-0.50 / -4.35%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.00
|
3.46
|
291,000
|
|
|
8/24/2012
|
+0.40 / +3.60%
|
10.60
|
11.60
|
10.60
|
11.50
|
11.50
|
3.62
|
320,940
|
|
|