|
Closing price on 2/23/2010
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
266,940 |
| Split-adjusted Price |
5.42 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2010
|
-0.70 / -2.98%
|
22.90
|
23.00
|
22.60
|
22.80
|
22.80
|
5.42
|
266,940
|
|
|
2/22/2010
|
+0.50 / +2.17%
|
23.40
|
23.80
|
23.10
|
23.50
|
23.50
|
5.58
|
237,840
|
|
|
2/12/2010
|
+0.60 / +2.68%
|
22.80
|
23.60
|
22.80
|
23.00
|
23.00
|
5.47
|
248,910
|
|
|
2/11/2010
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.32
|
261,020
|
|
|
2/10/2010
|
+0.30 / +1.36%
|
22.10
|
22.50
|
22.10
|
22.40
|
22.40
|
5.32
|
170,740
|
|
|
2/9/2010
|
-1.00 / -4.33%
|
22.70
|
22.70
|
22.10
|
22.10
|
22.10
|
5.25
|
316,970
|
|
|
2/8/2010
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.40
|
23.10
|
23.10
|
5.49
|
313,700
|
|
|
2/5/2010
|
+0.80 / +3.59%
|
22.40
|
23.40
|
22.40
|
23.10
|
23.10
|
5.49
|
1,569,400
|
|
|
2/4/2010
|
+1.00 / +4.69%
|
21.40
|
22.30
|
21.40
|
22.30
|
22.30
|
5.30
|
555,900
|
|
|
2/3/2010
|
+0.50 / +2.40%
|
20.80
|
21.50
|
20.80
|
21.30
|
21.30
|
5.06
|
499,840
|
|
|
2/2/2010
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.80
|
20.80
|
20.80
|
4.94
|
199,230
|
|
|
2/1/2010
|
+0.20 / +0.97%
|
21.00
|
21.20
|
20.50
|
20.90
|
20.90
|
4.97
|
140,590
|
|
|
1/29/2010
|
+0.10 / +0.49%
|
20.50
|
21.00
|
20.40
|
20.70
|
20.70
|
4.92
|
164,070
|
|
|
1/28/2010
|
-0.40 / -1.90%
|
20.60
|
21.00
|
20.50
|
20.60
|
20.60
|
4.90
|
177,410
|
|
|
1/27/2010
|
-0.70 / -3.23%
|
21.70
|
22.00
|
20.70
|
21.00
|
21.00
|
4.99
|
502,180
|
|
|
1/26/2010
|
+1.00 / +4.83%
|
21.50
|
21.70
|
21.00
|
21.70
|
21.70
|
5.16
|
279,110
|
|
|
1/25/2010
|
+0.50 / +2.48%
|
20.50
|
20.70
|
20.00
|
20.70
|
20.70
|
4.92
|
175,210
|
|
|
1/22/2010
|
+0.20 / +1.00%
|
19.70
|
20.70
|
19.50
|
20.20
|
20.20
|
4.80
|
301,200
|
|
|
1/21/2010
|
-1.00 / -4.76%
|
20.60
|
21.30
|
20.00
|
20.00
|
20.00
|
4.75
|
446,870
|
|
|
1/20/2010
|
-0.90 / -4.11%
|
22.00
|
22.20
|
20.90
|
21.00
|
21.00
|
4.99
|
320,370
|
|
|
1/19/2010
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.50
|
21.90
|
21.90
|
5.20
|
397,160
|
|
|
1/18/2010
|
-1.10 / -4.78%
|
22.60
|
22.90
|
21.90
|
21.90
|
21.90
|
5.20
|
613,600
|
|
|
1/15/2010
|
-1.00 / -4.17%
|
23.80
|
23.90
|
22.90
|
23.00
|
23.00
|
5.47
|
455,950
|
|
|
1/14/2010
|
-0.30 / -1.23%
|
24.60
|
24.70
|
24.00
|
24.00
|
24.00
|
5.70
|
260,200
|
|
|
1/13/2010
|
+0.80 / +3.40%
|
23.50
|
24.30
|
22.50
|
24.30
|
24.30
|
5.77
|
390,420
|
|
|
1/12/2010
|
-0.80 / -3.29%
|
24.30
|
25.00
|
23.50
|
23.50
|
23.50
|
5.58
|
633,460
|
|
|
1/11/2010
|
+1.10 / +4.74%
|
23.80
|
24.30
|
23.70
|
24.30
|
24.30
|
5.77
|
1,152,550
|
|
|
1/8/2010
|
-1.20 / -4.92%
|
25.30
|
25.30
|
23.20
|
23.20
|
23.20
|
5.51
|
609,540
|
|
|
1/7/2010
|
0.00 / 0.00%
|
24.30
|
24.80
|
24.00
|
24.40
|
24.40
|
5.80
|
714,740
|
|
|
1/6/2010
|
-0.40 / -1.61%
|
24.30
|
25.10
|
24.20
|
24.40
|
24.40
|
5.80
|
443,740
|
|
|