|
Closing price on 3/24/2016
|
|
| Open |
13.10 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
193,960 |
| Split-adjusted Price |
6.31 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2016
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.14
|
6.31
|
193,960
|
|
|
3/23/2016
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.15
|
6.26
|
249,410
|
|
|
3/22/2016
|
+0.30 / +2.33%
|
12.90
|
13.40
|
12.80
|
13.20
|
13.12
|
6.31
|
777,030
|
|
|
3/21/2016
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.91
|
6.17
|
280,950
|
|
|
3/18/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
6.17
|
188,780
|
|
|
3/17/2016
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.94
|
6.17
|
270,300
|
|
|
3/16/2016
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.77
|
6.12
|
223,190
|
|
|
3/15/2016
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.82
|
6.12
|
147,450
|
|
|
3/14/2016
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.00
|
6.21
|
261,440
|
|
|
3/11/2016
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.95
|
6.17
|
141,420
|
|
|
3/10/2016
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.84
|
6.17
|
107,220
|
|
|
3/9/2016
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
6.12
|
82,450
|
|
|
3/8/2016
|
-0.20 / -1.52%
|
13.20
|
13.30
|
12.90
|
13.00
|
13.11
|
6.21
|
180,120
|
|
|
3/7/2016
|
+0.30 / +2.33%
|
13.00
|
13.40
|
12.90
|
13.20
|
13.21
|
6.31
|
617,820
|
|
|
3/4/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.85
|
6.17
|
146,270
|
|
|
3/3/2016
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.87
|
6.17
|
72,530
|
|
|
3/2/2016
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.94
|
6.17
|
215,880
|
|
|
3/1/2016
|
-0.10 / -0.77%
|
12.90
|
13.10
|
12.90
|
12.90
|
13.02
|
6.17
|
112,100
|
|
|
2/29/2016
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.89
|
6.21
|
111,910
|
|
|
2/26/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.86
|
6.17
|
125,170
|
|
|
2/25/2016
|
-0.20 / -1.53%
|
13.10
|
13.30
|
12.90
|
12.90
|
12.99
|
6.17
|
148,300
|
|
|
2/24/2016
|
-0.20 / -1.50%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.13
|
6.26
|
113,750
|
|
|
2/23/2016
|
+0.40 / +3.10%
|
12.90
|
13.40
|
12.90
|
13.30
|
13.17
|
6.36
|
446,200
|
|
|
2/22/2016
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.80
|
6.17
|
261,250
|
|
|
2/19/2016
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.58
|
6.07
|
106,420
|
|
|
2/18/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.62
|
6.02
|
357,870
|
|
|
2/17/2016
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.59
|
6.02
|
296,260
|
|
|
2/16/2016
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.60
|
12.60
|
6.02
|
143,320
|
|
|
2/15/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.58
|
6.02
|
70,340
|
|
|
2/5/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
6.02
|
35,030
|
|
|