|
Closing price on 12/7/2012
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
61,290 |
| Split-adjusted Price |
3.65 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2012
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.60
|
3.65
|
61,290
|
|
|
12/6/2012
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
3.65
|
55,690
|
|
|
12/5/2012
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.60
|
3.65
|
180,120
|
|
|
12/4/2012
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
3.65
|
22,830
|
|
|
12/3/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
3.62
|
28,050
|
|
|
11/30/2012
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
3.62
|
165,960
|
|
|
11/29/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
3.58
|
76,930
|
|
|
11/28/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
3.58
|
198,240
|
|
|
11/27/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
3.58
|
8,000
|
|
|
11/26/2012
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
3.58
|
163,590
|
|
|
11/23/2012
|
+0.20 / +1.77%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
3.62
|
278,370
|
|
|
11/22/2012
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
3.55
|
38,550
|
|
|
11/21/2012
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
3.52
|
50,050
|
|
|
11/20/2012
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
3.55
|
157,740
|
|
|
11/19/2012
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
3.58
|
91,780
|
|
|
11/16/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
3.62
|
143,810
|
|
|
11/15/2012
|
+0.20 / +1.77%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.50
|
3.62
|
497,190
|
|
|
11/14/2012
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
3.55
|
116,970
|
|
|
11/13/2012
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
3.40
|
40,770
|
|
|
11/12/2012
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
3.46
|
119,950
|
|
|
11/9/2012
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
3.43
|
78,520
|
|
|
11/8/2012
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
3.40
|
97,550
|
|
|
11/7/2012
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.90
|
3.43
|
96,740
|
|
|
11/6/2012
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
3.33
|
76,180
|
|
|
11/5/2012
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
3.36
|
34,590
|
|
|
11/2/2012
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
3.33
|
150,610
|
|
|
11/1/2012
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
3.43
|
89,010
|
|
|
10/31/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
3.43
|
74,520
|
|
|
10/30/2012
|
-0.30 / -2.68%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
3.43
|
54,150
|
|
|
10/29/2012
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
3.52
|
32,420
|
|
|