|
Closing price on 11/27/2015
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.90 |
| Volume |
375,840 |
| Split-adjusted Price |
7.17 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
7.17
|
375,840
|
|
|
11/26/2015
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.93
|
7.17
|
265,450
|
|
|
11/25/2015
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.89
|
7.07
|
352,230
|
|
|
11/24/2015
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.96
|
7.17
|
886,220
|
|
|
11/23/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.03
|
7.22
|
364,360
|
|
|
11/20/2015
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.05
|
7.22
|
129,290
|
|
|
11/19/2015
|
-0.30 / -1.97%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.96
|
7.12
|
332,930
|
|
|
11/18/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.13
|
7.27
|
1,006,810
|
|
|
11/17/2015
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.24
|
7.27
|
268,060
|
|
|
11/16/2015
|
+0.20 / +1.33%
|
14.90
|
15.40
|
14.90
|
15.20
|
15.24
|
7.27
|
428,780
|
|
|
11/13/2015
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.96
|
7.17
|
403,000
|
|
|
11/12/2015
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.95
|
7.17
|
194,790
|
|
|
11/11/2015
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.00
|
7.22
|
78,320
|
|
|
11/10/2015
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.02
|
7.17
|
122,670
|
|
|
11/9/2015
|
-0.30 / -1.97%
|
15.10
|
15.20
|
14.90
|
14.90
|
15.02
|
7.12
|
408,590
|
|
|
11/6/2015
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.23
|
7.27
|
245,370
|
|
|
11/5/2015
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.31
|
7.31
|
264,430
|
|
|
11/4/2015
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.48
|
7.36
|
225,160
|
|
|
11/3/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.47
|
7.41
|
155,940
|
|
|
11/2/2015
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.52
|
7.41
|
137,380
|
|
|
10/30/2015
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.68
|
7.46
|
161,460
|
|
|
10/29/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.64
|
7.51
|
172,710
|
|
|
10/28/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.61
|
7.51
|
112,050
|
|
|
10/27/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.67
|
7.51
|
65,600
|
|
|
10/26/2015
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.75
|
7.51
|
304,690
|
|
|
10/23/2015
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.69
|
7.46
|
283,570
|
|
|
10/22/2015
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.70
|
7.55
|
90,900
|
|
|
10/21/2015
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.65
|
7.46
|
144,390
|
|
|
10/20/2015
|
-0.30 / -1.89%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.68
|
7.46
|
275,070
|
|
|
10/19/2015
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.86
|
7.60
|
268,150
|
|
|