|
Closing price on 12/28/2015
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
161,750 |
| Split-adjusted Price |
4.22 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2015
|
-0.30 / -2.26%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.08
|
4.22
|
161,750
|
|
|
12/25/2015
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.22
|
4.32
|
73,550
|
|
|
12/24/2015
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.20
|
13.22
|
4.29
|
84,770
|
|
|
12/23/2015
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.10
|
4.29
|
111,520
|
|
|
12/22/2015
|
-0.10 / -0.76%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.18
|
4.25
|
144,420
|
|
|
12/21/2015
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.12
|
4.29
|
170,110
|
|
|
12/18/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.31
|
4.35
|
129,200
|
|
|
12/17/2015
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.41
|
4.35
|
330,320
|
|
|
12/16/2015
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.64
|
4.45
|
84,090
|
|
|
12/15/2015
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.48
|
4.38
|
54,450
|
|
|
12/14/2015
|
-0.30 / -2.19%
|
13.70
|
13.80
|
13.40
|
13.40
|
13.51
|
4.35
|
110,170
|
|
|
12/11/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.62
|
4.45
|
239,780
|
|
|
12/10/2015
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.89
|
4.48
|
106,640
|
|
|
12/9/2015
|
-0.20 / -1.40%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.16
|
4.58
|
42,800
|
|
|
12/8/2015
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.21
|
4.64
|
73,730
|
|
|
12/7/2015
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.49
|
4.68
|
76,590
|
|
|
12/4/2015
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.72
|
4.77
|
77,630
|
|
|
12/3/2015
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.84
|
4.84
|
25,410
|
|
|
12/2/2015
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.79
|
4.84
|
53,130
|
|
|
12/1/2015
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.83
|
4.81
|
41,130
|
|
|
11/30/2015
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.88
|
4.81
|
1,887,050
|
|
|
11/27/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
4.87
|
375,840
|
|
|
11/26/2015
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.93
|
4.87
|
265,450
|
|
|
11/25/2015
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.89
|
4.81
|
352,230
|
|
|
11/24/2015
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.96
|
4.87
|
886,220
|
|
|
11/23/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.03
|
4.90
|
364,360
|
|
|
11/20/2015
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.05
|
4.90
|
129,290
|
|
|
11/19/2015
|
-0.30 / -1.97%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.96
|
4.84
|
332,930
|
|
|
11/18/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.13
|
4.94
|
1,006,810
|
|
|
11/17/2015
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.24
|
4.94
|
268,060
|
|
|