|
Closing price on 2/8/2012
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
1,099,660 |
| Split-adjusted Price |
3.49 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
+0.50 / +4.20%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
3.49
|
1,099,660
|
|
|
2/7/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.90
|
3.35
|
600,100
|
|
|
2/6/2012
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.90
|
3.35
|
246,620
|
|
|
2/3/2012
|
-0.50 / -4.03%
|
12.50
|
12.60
|
11.90
|
11.90
|
11.90
|
3.35
|
593,580
|
|
|
2/2/2012
|
+0.40 / +3.33%
|
12.20
|
12.50
|
12.10
|
12.40
|
12.40
|
3.49
|
361,680
|
|
|
2/1/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
3.38
|
180,220
|
|
|
1/31/2012
|
+0.10 / +0.84%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.00
|
3.38
|
425,200
|
|
|
1/30/2012
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.90
|
3.35
|
120,940
|
|
|
1/20/2012
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.80
|
3.32
|
349,620
|
|
|
1/19/2012
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
3.32
|
206,190
|
|
|
1/18/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.40
|
3.21
|
115,790
|
|
|
1/17/2012
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
3.21
|
138,640
|
|
|
1/16/2012
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
3.24
|
238,510
|
|
|
1/13/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
3.21
|
103,720
|
|
|
1/12/2012
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.40
|
3.21
|
145,140
|
|
|
1/11/2012
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
3.21
|
86,720
|
|
|
1/10/2012
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.10
|
11.70
|
11.70
|
3.29
|
276,950
|
|
|
1/9/2012
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
3.15
|
173,230
|
|
|
1/6/2012
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
3.15
|
29,010
|
|
|
1/5/2012
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
3.18
|
56,230
|
|
|
1/4/2012
|
-0.20 / -1.71%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.50
|
3.24
|
79,470
|
|
|
1/3/2012
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.60
|
11.70
|
11.70
|
3.29
|
132,040
|
|
|
12/30/2011
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
3.38
|
412,240
|
|
|
12/29/2011
|
+0.30 / +2.65%
|
11.30
|
11.60
|
10.80
|
11.60
|
11.60
|
3.27
|
308,920
|
|
|
12/28/2011
|
+0.50 / +4.63%
|
10.40
|
11.30
|
10.40
|
11.30
|
11.30
|
3.18
|
170,820
|
|
|
12/27/2011
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.20
|
10.80
|
10.80
|
3.04
|
91,300
|
|
|
12/26/2011
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
2.93
|
50,990
|
|
|
12/23/2011
|
-0.40 / -3.74%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
2.90
|
342,300
|
|
|
12/22/2011
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
3.01
|
252,930
|
|
|
12/21/2011
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
3.15
|
45,800
|
|
|