|
Closing price on 2/14/2014
|
|
| Open |
23.10 |
| High |
23.30 |
| Low |
22.80 |
| Volume |
2,070,740 |
| Split-adjusted Price |
8.42 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2014
|
-0.20 / -0.86%
|
23.10
|
23.30
|
22.80
|
23.10
|
23.10
|
8.42
|
2,070,740
|
|
|
2/13/2014
|
-0.20 / -0.85%
|
23.70
|
23.70
|
23.10
|
23.30
|
23.30
|
8.49
|
1,041,040
|
|
|
2/12/2014
|
+0.70 / +3.07%
|
23.40
|
23.90
|
23.20
|
23.50
|
23.50
|
8.57
|
1,442,050
|
|
|
2/11/2014
|
+0.70 / +3.17%
|
22.40
|
23.60
|
22.40
|
22.80
|
22.80
|
8.31
|
4,592,910
|
|
|
2/10/2014
|
+0.40 / +1.84%
|
21.80
|
22.10
|
21.60
|
22.10
|
22.10
|
8.06
|
849,030
|
|
|
2/7/2014
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.60
|
21.70
|
21.70
|
7.91
|
681,620
|
|
|
2/6/2014
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.50
|
21.70
|
21.70
|
7.91
|
240,790
|
|
|
1/27/2014
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.40
|
21.70
|
21.70
|
7.91
|
324,390
|
|
|
1/24/2014
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.70
|
7.91
|
372,850
|
|
|
1/23/2014
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.50
|
21.70
|
21.70
|
7.91
|
136,290
|
|
|
1/22/2014
|
0.00 / 0.00%
|
21.60
|
22.10
|
21.50
|
21.50
|
21.50
|
7.84
|
729,200
|
|
|
1/21/2014
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.40
|
21.50
|
21.50
|
7.84
|
417,020
|
|
|
1/20/2014
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.30
|
21.50
|
21.50
|
7.84
|
514,750
|
|
|
1/17/2014
|
+0.10 / +0.47%
|
21.70
|
21.90
|
21.50
|
21.60
|
21.60
|
7.87
|
915,980
|
|
|
1/16/2014
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.20
|
21.50
|
21.50
|
7.84
|
869,640
|
|
|
1/15/2014
|
-0.30 / -1.37%
|
21.80
|
22.00
|
21.60
|
21.60
|
21.60
|
7.87
|
872,750
|
|
|
1/14/2014
|
0.00 / 0.00%
|
21.80
|
22.10
|
21.80
|
21.90
|
21.90
|
7.98
|
1,302,640
|
|
|
1/13/2014
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.90
|
21.90
|
21.90
|
7.98
|
1,050,720
|
|
|
1/10/2014
|
+0.10 / +0.46%
|
22.20
|
22.70
|
21.90
|
21.90
|
21.90
|
7.98
|
1,727,470
|
|
|
1/9/2014
|
+0.30 / +1.40%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.80
|
7.95
|
991,090
|
|
|
1/8/2014
|
+0.70 / +3.37%
|
20.70
|
21.50
|
20.70
|
21.50
|
21.50
|
7.84
|
931,080
|
|
|
1/7/2014
|
-0.20 / -0.95%
|
21.00
|
21.30
|
20.80
|
20.80
|
20.80
|
7.58
|
398,390
|
|
|
1/6/2014
|
+0.60 / +2.94%
|
20.50
|
21.00
|
20.40
|
21.00
|
21.00
|
7.66
|
362,520
|
|
|
1/3/2014
|
-0.20 / -0.97%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.40
|
7.44
|
123,170
|
|
|
1/2/2014
|
-0.20 / -0.96%
|
20.80
|
21.00
|
20.50
|
20.60
|
20.60
|
7.51
|
239,120
|
|
|
12/31/2013
|
+0.50 / +2.46%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.80
|
7.58
|
292,820
|
|
|
12/30/2013
|
-0.70 / -3.33%
|
21.00
|
21.00
|
20.20
|
20.30
|
20.30
|
7.40
|
609,990
|
|
|
12/27/2013
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.00
|
21.00
|
21.00
|
7.66
|
312,490
|
|
|
12/26/2013
|
-0.20 / -0.94%
|
21.30
|
21.40
|
21.10
|
21.10
|
21.10
|
7.69
|
527,460
|
|
|
12/25/2013
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.30
|
7.76
|
240,390
|
|
|