|
|
Closing price on 12/8/2014
|
|
| Open |
23.80 |
| High |
24.20 |
| Low |
23.50 |
| Volume |
961,490 |
| Split-adjusted Price |
8.95 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2014
|
-0.20 / -0.84%
|
23.80
|
24.20
|
23.50
|
23.50
|
23.50
|
8.95
|
961,490
|
|
|
12/5/2014
|
-0.50 / -2.07%
|
24.10
|
24.10
|
23.60
|
23.70
|
23.70
|
9.03
|
1,170,460
|
|
|
12/4/2014
|
-0.20 / -0.82%
|
24.40
|
24.50
|
24.00
|
24.20
|
24.20
|
9.22
|
1,131,520
|
|
|
12/3/2014
|
+0.40 / +1.67%
|
24.20
|
24.40
|
24.00
|
24.40
|
24.40
|
9.29
|
1,102,020
|
|
|
12/2/2014
|
+0.30 / +1.27%
|
24.10
|
24.30
|
23.90
|
24.00
|
24.00
|
9.14
|
1,968,900
|
|
|
12/1/2014
|
+0.10 / +0.42%
|
23.60
|
24.20
|
23.60
|
23.70
|
23.70
|
9.03
|
3,416,080
|
|
|
11/28/2014
|
+0.20 / +0.85%
|
23.20
|
24.20
|
23.20
|
23.60
|
23.60
|
8.99
|
2,960,010
|
|
|
11/27/2014
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.00
|
23.40
|
23.40
|
8.91
|
2,127,120
|
|
|
11/26/2014
|
-0.70 / -2.90%
|
24.30
|
24.30
|
23.10
|
23.40
|
23.40
|
8.91
|
2,835,910
|
|
|
11/25/2014
|
-0.10 / -0.41%
|
24.20
|
24.80
|
23.90
|
24.10
|
24.10
|
9.18
|
1,374,380
|
|
|
11/24/2014
|
-0.50 / -2.02%
|
24.30
|
24.60
|
23.80
|
24.20
|
24.20
|
9.22
|
1,554,510
|
|
|
11/21/2014
|
-1.30 / -5.00%
|
26.00
|
26.50
|
24.70
|
24.70
|
24.70
|
9.41
|
3,093,770
|
|
|
11/20/2014
|
+1.60 / +6.56%
|
24.80
|
26.00
|
24.50
|
26.00
|
26.00
|
9.90
|
4,178,780
|
|
|
11/19/2014
|
+0.90 / +3.83%
|
23.60
|
24.70
|
23.30
|
24.40
|
24.40
|
9.29
|
3,782,940
|
|
|
11/18/2014
|
+0.40 / +1.73%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.50
|
8.95
|
2,167,200
|
|
|
11/17/2014
|
-0.30 / -1.28%
|
23.30
|
23.40
|
22.90
|
23.10
|
23.10
|
8.80
|
773,350
|
|
|
11/14/2014
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.90
|
23.40
|
23.40
|
8.91
|
817,230
|
|
|
11/13/2014
|
-0.20 / -0.84%
|
23.70
|
23.90
|
23.50
|
23.50
|
23.50
|
8.95
|
741,130
|
|
|
11/12/2014
|
+0.30 / +1.28%
|
23.40
|
23.80
|
23.40
|
23.70
|
23.70
|
9.03
|
1,256,480
|
|
|
11/11/2014
|
-0.30 / -1.27%
|
23.60
|
23.80
|
23.40
|
23.40
|
23.40
|
8.91
|
1,011,480
|
|
|
11/10/2014
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.60
|
23.70
|
23.70
|
9.03
|
1,125,370
|
|
|
11/7/2014
|
+0.20 / +0.85%
|
23.40
|
23.80
|
23.10
|
23.60
|
23.60
|
8.99
|
670,630
|
|
|
11/6/2014
|
-0.20 / -0.85%
|
23.70
|
23.80
|
23.30
|
23.40
|
23.40
|
8.91
|
531,320
|
|
|
11/5/2014
|
-0.20 / -0.84%
|
23.60
|
23.90
|
22.90
|
23.60
|
23.60
|
8.99
|
1,103,170
|
|
|
11/4/2014
|
+0.50 / +2.15%
|
23.20
|
24.20
|
23.10
|
23.80
|
23.80
|
9.06
|
1,976,490
|
|
|
11/3/2014
|
+0.50 / +2.19%
|
23.20
|
23.50
|
23.00
|
23.30
|
23.30
|
8.87
|
1,267,670
|
|
|
10/31/2014
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.40
|
22.80
|
22.80
|
8.68
|
663,740
|
|
|
10/30/2014
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
8.57
|
509,410
|
|
|
10/29/2014
|
+0.80 / +3.60%
|
22.40
|
23.00
|
22.30
|
23.00
|
23.00
|
8.76
|
520,750
|
|
|
10/28/2014
|
+0.50 / +2.30%
|
21.70
|
22.50
|
21.50
|
22.20
|
22.20
|
8.45
|
1,497,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|