|
Closing price on 5/16/2012
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.00 |
| Volume |
341,850 |
| Split-adjusted Price |
4.24 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
+0.20 / +1.50%
|
13.50
|
13.70
|
13.00
|
13.50
|
13.50
|
4.24
|
341,850
|
|
|
5/15/2012
|
-0.60 / -4.32%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
4.18
|
874,300
|
|
|
5/14/2012
|
-0.70 / -4.79%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
4.37
|
1,098,970
|
|
|
5/11/2012
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.60
|
4.59
|
699,130
|
|
|
5/10/2012
|
-0.30 / -1.95%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.10
|
4.75
|
743,830
|
|
|
5/9/2012
|
+0.10 / +0.65%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.40
|
4.84
|
695,820
|
|
|
5/8/2012
|
-1.90 / -11.05%
|
15.80
|
15.90
|
15.30
|
15.30
|
15.30
|
4.81
|
898,490
|
|
|
5/7/2012
|
+0.80 / +4.88%
|
16.70
|
17.20
|
16.60
|
17.20
|
17.20
|
4.84
|
1,917,740
|
|
|
5/4/2012
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.40
|
4.62
|
995,230
|
|
|
5/3/2012
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.20
|
4.56
|
862,470
|
|
|
5/2/2012
|
+0.10 / +0.62%
|
16.40
|
16.70
|
16.20
|
16.30
|
16.30
|
4.59
|
1,174,190
|
|
|
4/27/2012
|
+0.70 / +4.52%
|
15.70
|
16.20
|
15.40
|
16.20
|
16.20
|
4.56
|
1,881,420
|
|
|
4/26/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.50
|
4.36
|
645,060
|
|
|
4/25/2012
|
+0.40 / +2.65%
|
15.40
|
15.60
|
15.20
|
15.50
|
15.50
|
4.36
|
699,930
|
|
|
4/24/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.10
|
4.25
|
542,740
|
|
|
4/23/2012
|
+0.10 / +0.67%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.10
|
4.25
|
200,900
|
|
|
4/20/2012
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.80
|
15.00
|
15.00
|
4.22
|
439,580
|
|
|
4/19/2012
|
-0.50 / -3.25%
|
15.20
|
15.50
|
14.90
|
14.90
|
14.90
|
4.19
|
886,790
|
|
|
4/18/2012
|
-0.50 / -3.14%
|
15.90
|
16.00
|
15.40
|
15.40
|
15.40
|
4.33
|
642,680
|
|
|
4/17/2012
|
+0.30 / +1.92%
|
15.60
|
16.10
|
15.60
|
15.90
|
15.90
|
4.48
|
696,560
|
|
|
4/16/2012
|
+0.70 / +4.70%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
4.39
|
815,300
|
|
|
4/13/2012
|
-0.10 / -0.67%
|
14.90
|
15.30
|
14.80
|
14.90
|
14.90
|
4.19
|
761,910
|
|
|
4/12/2012
|
-0.30 / -1.96%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.00
|
4.22
|
1,010,500
|
|
|
4/11/2012
|
+0.30 / +2.00%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.30
|
4.31
|
728,070
|
|
|
4/10/2012
|
+0.10 / +0.67%
|
14.90
|
15.40
|
14.90
|
15.00
|
15.00
|
4.22
|
1,215,330
|
|
|
4/9/2012
|
+0.40 / +2.76%
|
14.60
|
15.00
|
14.50
|
14.90
|
14.90
|
4.19
|
786,650
|
|
|
4/6/2012
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.50
|
14.50
|
4.08
|
493,930
|
|
|
4/5/2012
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.30
|
14.50
|
14.50
|
4.08
|
514,080
|
|
|
4/4/2012
|
+0.20 / +1.41%
|
14.30
|
14.70
|
14.20
|
14.40
|
14.40
|
4.05
|
868,170
|
|
|
4/3/2012
|
+0.40 / +2.90%
|
13.80
|
14.30
|
13.80
|
14.20
|
14.20
|
4.00
|
469,350
|
|
|