|
|
Closing price on 4/9/2010
|
|
| Open |
27.80 |
| High |
27.90 |
| Low |
27.40 |
| Volume |
940,130 |
| Split-adjusted Price |
6.54 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2010
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.40
|
27.50
|
27.50
|
6.54
|
940,130
|
|
|
4/8/2010
|
+0.90 / +3.38%
|
26.90
|
27.50
|
26.80
|
27.50
|
27.50
|
6.54
|
1,496,110
|
|
|
4/7/2010
|
-0.10 / -0.37%
|
26.80
|
27.00
|
26.30
|
26.60
|
26.60
|
6.32
|
337,390
|
|
|
4/6/2010
|
-0.30 / -1.11%
|
27.00
|
27.30
|
26.70
|
26.70
|
26.70
|
6.35
|
627,900
|
|
|
4/5/2010
|
+0.30 / +1.12%
|
27.00
|
27.10
|
26.70
|
27.00
|
27.00
|
6.42
|
597,990
|
|
|
4/2/2010
|
+1.20 / +4.71%
|
25.80
|
26.70
|
25.40
|
26.70
|
26.70
|
6.35
|
925,860
|
|
|
4/1/2010
|
+0.30 / +1.19%
|
25.20
|
25.80
|
24.70
|
25.50
|
25.50
|
6.06
|
381,060
|
|
|
3/31/2010
|
-0.10 / -0.40%
|
25.30
|
25.60
|
25.10
|
25.20
|
25.20
|
5.99
|
360,150
|
|
|
3/30/2010
|
-0.70 / -2.69%
|
26.00
|
26.20
|
25.30
|
25.30
|
25.30
|
6.01
|
301,630
|
|
|
3/29/2010
|
+0.50 / +1.96%
|
26.00
|
26.30
|
25.60
|
26.00
|
26.00
|
6.18
|
378,220
|
|
|
3/26/2010
|
-0.30 / -1.16%
|
25.80
|
26.20
|
25.20
|
25.50
|
25.50
|
6.06
|
520,170
|
|
|
3/25/2010
|
-0.90 / -3.37%
|
26.30
|
26.60
|
25.70
|
25.80
|
25.80
|
6.13
|
616,780
|
|
|
3/24/2010
|
+0.60 / +2.30%
|
26.90
|
26.90
|
26.10
|
26.70
|
26.70
|
6.35
|
787,530
|
|
|
3/23/2010
|
-0.40 / -1.51%
|
26.50
|
26.90
|
26.10
|
26.10
|
26.10
|
6.20
|
658,250
|
|
|
3/22/2010
|
-0.50 / -1.85%
|
26.90
|
27.20
|
26.50
|
26.50
|
26.50
|
6.30
|
477,980
|
|
|
3/19/2010
|
-0.60 / -2.17%
|
27.60
|
27.60
|
26.90
|
27.00
|
27.00
|
6.42
|
711,150
|
|
|
3/18/2010
|
+1.00 / +3.76%
|
27.50
|
27.60
|
26.70
|
27.60
|
27.60
|
6.56
|
874,110
|
|
|
3/17/2010
|
+0.60 / +2.31%
|
26.90
|
27.30
|
26.20
|
26.60
|
26.60
|
6.32
|
1,340,230
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:30:00 PM
|
|
|
|
|