|
|
Closing price on 3/16/2010
|
|
| Open |
26.80 |
| High |
27.20 |
| Low |
26.00 |
| Volume |
1,100,040 |
| Split-adjusted Price |
6.18 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2010
|
-1.30 / -4.76%
|
26.80
|
27.20
|
26.00
|
26.00
|
26.00
|
6.18
|
1,100,040
|
|
|
3/15/2010
|
+0.30 / +1.11%
|
27.50
|
27.50
|
26.80
|
27.30
|
27.30
|
6.49
|
1,046,430
|
|
|
3/12/2010
|
-0.10 / -0.37%
|
27.20
|
27.40
|
26.90
|
27.00
|
27.00
|
6.42
|
743,630
|
|
|
3/11/2010
|
-1.00 / -3.56%
|
27.90
|
28.10
|
27.00
|
27.10
|
27.10
|
6.44
|
891,020
|
|
|
3/10/2010
|
+0.10 / +0.36%
|
28.00
|
29.00
|
27.30
|
28.10
|
28.10
|
6.68
|
1,059,480
|
|
|
3/9/2010
|
+1.30 / +4.87%
|
26.50
|
28.00
|
26.50
|
28.00
|
28.00
|
6.65
|
1,627,900
|
|
|
3/8/2010
|
+1.20 / +4.71%
|
25.90
|
26.70
|
25.70
|
26.70
|
26.70
|
6.35
|
1,852,980
|
|
|
3/5/2010
|
-0.10 / -0.39%
|
25.60
|
26.10
|
25.10
|
25.50
|
25.50
|
6.06
|
1,179,580
|
|
|
3/4/2010
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.30
|
25.60
|
25.60
|
6.08
|
750,600
|
|
|
3/3/2010
|
+1.10 / +4.72%
|
23.70
|
24.40
|
23.70
|
24.40
|
24.40
|
5.80
|
1,503,290
|
|
|
3/2/2010
|
+0.30 / +1.30%
|
23.10
|
23.70
|
22.80
|
23.30
|
23.30
|
5.54
|
465,840
|
|
|
3/1/2010
|
+0.20 / +0.88%
|
23.10
|
23.30
|
22.80
|
23.00
|
23.00
|
5.47
|
317,830
|
|
|
2/26/2010
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.50
|
22.80
|
22.80
|
5.42
|
230,270
|
|
|
2/25/2010
|
-0.20 / -0.88%
|
23.00
|
23.40
|
22.60
|
22.60
|
22.60
|
5.37
|
260,600
|
|
|
2/24/2010
|
0.00 / 0.00%
|
22.40
|
22.90
|
22.30
|
22.80
|
22.80
|
5.42
|
200,080
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|