|
Closing price on 3/23/2011
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
103,360 |
| Split-adjusted Price |
3.63 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2011
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.60
|
3.63
|
103,360
|
|
|
3/22/2011
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.60
|
3.63
|
97,270
|
|
|
3/21/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.70
|
3.65
|
220,960
|
|
|
3/18/2011
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.70
|
3.65
|
165,820
|
|
|
3/17/2011
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.30
|
14.50
|
14.50
|
3.60
|
161,020
|
|
|
3/16/2011
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
3.60
|
265,950
|
|
|
3/15/2011
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.20
|
3.53
|
161,290
|
|
|
3/14/2011
|
-0.60 / -4.05%
|
14.80
|
14.80
|
14.10
|
14.20
|
14.20
|
3.53
|
263,860
|
|
|
3/11/2011
|
+0.70 / +4.96%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
3.68
|
397,280
|
|
|
3/10/2011
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
3.50
|
148,450
|
|
|
3/9/2011
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.50
|
3.35
|
98,190
|
|
|
3/8/2011
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
3.38
|
103,230
|
|
|
3/7/2011
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.60
|
3.38
|
62,070
|
|
|
3/4/2011
|
+0.10 / +0.75%
|
13.50
|
13.70
|
13.30
|
13.50
|
13.50
|
3.35
|
147,490
|
|
|
3/3/2011
|
-0.20 / -1.47%
|
13.30
|
13.70
|
13.30
|
13.40
|
13.40
|
3.33
|
175,080
|
|
|
3/2/2011
|
-0.70 / -4.90%
|
14.40
|
14.40
|
13.60
|
13.60
|
13.60
|
3.38
|
277,340
|
|
|
3/1/2011
|
-0.20 / -1.38%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.30
|
3.55
|
113,840
|
|
|
2/28/2011
|
-0.30 / -2.03%
|
14.80
|
15.00
|
14.40
|
14.50
|
14.50
|
3.60
|
143,680
|
|
|
2/25/2011
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.80
|
3.68
|
89,520
|
|
|
2/24/2011
|
-0.40 / -2.68%
|
14.50
|
14.90
|
14.30
|
14.50
|
14.50
|
3.60
|
387,000
|
|
|
2/23/2011
|
+0.20 / +1.36%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.90
|
3.70
|
223,480
|
|
|
2/22/2011
|
-0.60 / -3.92%
|
14.80
|
15.10
|
14.60
|
14.70
|
14.70
|
3.65
|
502,100
|
|
|
2/21/2011
|
-0.80 / -4.97%
|
15.70
|
15.90
|
15.30
|
15.30
|
15.30
|
3.80
|
235,380
|
|
|
2/18/2011
|
-0.30 / -1.83%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.10
|
4.00
|
185,140
|
|
|
2/17/2011
|
-0.30 / -1.80%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.40
|
4.07
|
107,970
|
|
|
2/16/2011
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.70
|
4.15
|
301,090
|
|
|
2/15/2011
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
4.12
|
118,940
|
|
|
2/14/2011
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
4.15
|
103,300
|
|
|
2/11/2011
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
4.17
|
218,840
|
|
|
2/10/2011
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
4.22
|
130,900
|
|
|