|
Closing price on 12/2/2010
|
|
| Open |
16.50 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
595,810 |
| Split-adjusted Price |
4.22 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+0.50 / +3.03%
|
16.50
|
17.20
|
16.00
|
17.00
|
17.00
|
4.22
|
595,810
|
|
|
12/1/2010
|
-0.50 / -2.94%
|
16.70
|
17.30
|
16.30
|
16.50
|
16.50
|
4.10
|
232,060
|
|
|
11/30/2010
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
4.22
|
688,230
|
|
|
11/29/2010
|
+0.70 / +4.52%
|
15.30
|
16.20
|
15.30
|
16.20
|
16.20
|
4.02
|
170,790
|
|
|
11/26/2010
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.40
|
15.50
|
15.50
|
3.85
|
205,180
|
|
|
11/25/2010
|
+0.30 / +1.96%
|
15.50
|
15.90
|
15.40
|
15.60
|
15.60
|
3.87
|
264,670
|
|
|
11/24/2010
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.90
|
15.30
|
15.30
|
3.80
|
84,470
|
|
|
11/23/2010
|
+0.20 / +1.32%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.30
|
3.80
|
163,120
|
|
|
11/22/2010
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
3.75
|
131,550
|
|
|
11/19/2010
|
-0.30 / -1.95%
|
15.30
|
15.50
|
15.10
|
15.10
|
15.10
|
3.75
|
106,200
|
|
|
11/18/2010
|
+0.70 / +4.76%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
3.82
|
257,430
|
|
|
11/17/2010
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.70
|
14.70
|
14.70
|
3.65
|
188,040
|
|
|
11/16/2010
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.60
|
3.63
|
310,140
|
|
|
11/15/2010
|
-0.60 / -3.82%
|
15.60
|
15.70
|
15.10
|
15.10
|
15.10
|
3.75
|
105,320
|
|
|
11/12/2010
|
-0.60 / -3.68%
|
16.00
|
16.20
|
15.50
|
15.70
|
15.70
|
3.90
|
554,280
|
|
|
11/11/2010
|
-0.30 / -1.81%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.30
|
4.05
|
170,500
|
|
|
11/10/2010
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.60
|
16.60
|
4.12
|
226,200
|
|
|
11/9/2010
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
4.12
|
232,260
|
|
|
11/8/2010
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
4.22
|
162,390
|
|
|
11/5/2010
|
+0.70 / +4.17%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.50
|
4.35
|
381,500
|
|
|
11/4/2010
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
4.17
|
282,790
|
|
|
11/3/2010
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
4.17
|
215,050
|
|
|
11/2/2010
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.00
|
4.22
|
436,670
|
|
|
11/1/2010
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.20
|
4.27
|
198,420
|
|
|
10/29/2010
|
+0.40 / +2.35%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.40
|
4.32
|
294,460
|
|
|
10/28/2010
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.00
|
17.00
|
4.22
|
162,460
|
|
|
10/27/2010
|
-0.40 / -2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.00
|
4.22
|
63,670
|
|
|
10/26/2010
|
+0.50 / +2.96%
|
17.50
|
17.70
|
17.10
|
17.40
|
17.40
|
4.32
|
200,510
|
|
|
10/25/2010
|
+0.20 / +1.20%
|
16.80
|
17.00
|
16.50
|
16.90
|
16.90
|
4.20
|
201,140
|
|
|
10/22/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.60
|
16.70
|
16.70
|
4.15
|
86,130
|
|
|