|
|
Closing price on 5/26/2010
|
|
| Open |
23.00 |
| High |
23.70 |
| Low |
22.90 |
| Volume |
506,470 |
| Split-adjusted Price |
5.89 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+0.80 / +3.49%
|
23.00
|
23.70
|
22.90
|
23.70
|
23.70
|
5.89
|
506,470
|
|
|
5/25/2010
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.70
|
22.90
|
22.90
|
5.69
|
618,430
|
|
|
5/24/2010
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.60
|
23.00
|
23.00
|
5.71
|
378,250
|
|
|
5/21/2010
|
-1.20 / -4.94%
|
23.10
|
23.30
|
23.10
|
23.10
|
23.10
|
5.74
|
513,260
|
|
|
5/20/2010
|
+1.00 / +4.29%
|
22.30
|
24.30
|
22.30
|
24.30
|
24.30
|
6.04
|
605,760
|
|
|
5/19/2010
|
-1.20 / -4.90%
|
24.00
|
24.30
|
23.30
|
23.30
|
23.30
|
5.79
|
862,670
|
|
|
5/18/2010
|
-0.60 / -2.39%
|
25.00
|
25.10
|
24.20
|
24.50
|
24.50
|
6.08
|
607,620
|
|
|
5/17/2010
|
-0.80 / -3.09%
|
25.90
|
26.00
|
25.10
|
25.10
|
25.10
|
6.23
|
418,160
|
|
|
5/14/2010
|
+0.20 / +0.78%
|
26.00
|
26.10
|
25.70
|
25.90
|
25.90
|
6.43
|
395,020
|
|
|
5/13/2010
|
-0.40 / -1.53%
|
26.80
|
26.80
|
25.70
|
25.70
|
25.70
|
6.38
|
617,850
|
|
|
5/12/2010
|
+0.40 / +1.56%
|
26.00
|
26.90
|
25.60
|
26.10
|
26.10
|
6.48
|
2,351,070
|
|
|
5/11/2010
|
+0.60 / +2.39%
|
25.80
|
26.00
|
25.20
|
25.70
|
25.70
|
6.38
|
685,160
|
|
|
5/10/2010
|
-1.10 / -4.20%
|
26.20
|
26.20
|
25.10
|
25.10
|
25.10
|
6.23
|
882,840
|
|
|
5/7/2010
|
-1.60 / -5.76%
|
26.50
|
27.20
|
26.10
|
26.20
|
26.20
|
6.51
|
960,530
|
|
|
5/6/2010
|
+0.80 / +2.96%
|
27.20
|
27.80
|
27.20
|
27.80
|
27.80
|
6.61
|
1,615,010
|
|
|
5/5/2010
|
-0.30 / -1.10%
|
27.10
|
27.20
|
26.80
|
27.00
|
27.00
|
6.42
|
873,340
|
|
|
5/4/2010
|
-0.10 / -0.36%
|
27.40
|
27.60
|
27.20
|
27.30
|
27.30
|
6.49
|
987,300
|
|
|
4/29/2010
|
+0.70 / +2.62%
|
27.30
|
27.60
|
27.00
|
27.40
|
27.40
|
6.51
|
823,340
|
|
|
4/28/2010
|
-0.10 / -0.37%
|
26.60
|
26.90
|
26.30
|
26.70
|
26.70
|
6.35
|
1,064,220
|
|
|
4/27/2010
|
-0.20 / -0.74%
|
27.00
|
27.10
|
26.60
|
26.80
|
26.80
|
6.37
|
716,700
|
|
|
4/26/2010
|
-0.20 / -0.74%
|
27.30
|
27.90
|
26.90
|
27.00
|
27.00
|
6.42
|
836,710
|
|
|
4/22/2010
|
-0.80 / -2.86%
|
28.10
|
29.00
|
27.20
|
27.20
|
27.20
|
6.46
|
1,451,110
|
|
|
4/21/2010
|
-0.10 / -0.36%
|
28.00
|
28.20
|
27.50
|
28.00
|
28.00
|
6.65
|
1,878,090
|
|
|
4/20/2010
|
-0.40 / -1.40%
|
28.50
|
28.80
|
28.00
|
28.10
|
28.10
|
6.68
|
914,250
|
|
|
4/19/2010
|
-1.20 / -4.04%
|
29.00
|
29.50
|
28.40
|
28.50
|
28.50
|
6.77
|
848,220
|
|
|
4/16/2010
|
+1.40 / +4.95%
|
29.50
|
29.70
|
29.00
|
29.70
|
29.70
|
7.06
|
2,383,080
|
|
|
4/15/2010
|
+1.30 / +4.81%
|
27.50
|
28.30
|
27.10
|
28.30
|
28.30
|
6.73
|
2,490,500
|
|
|
4/14/2010
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.20
|
27.00
|
27.00
|
6.42
|
647,370
|
|
|
4/13/2010
|
-0.50 / -1.85%
|
26.90
|
27.40
|
26.50
|
26.50
|
26.50
|
6.30
|
494,760
|
|
|
4/12/2010
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.42
|
532,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|