|
Closing price on 5/9/2016
|
|
| Open |
12.90 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
302,750 |
| Split-adjusted Price |
6.17 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2016
|
-0.10 / -0.77%
|
12.90
|
13.10
|
12.90
|
12.90
|
12.97
|
6.17
|
302,750
|
|
|
5/6/2016
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.97
|
6.21
|
197,070
|
|
|
5/5/2016
|
+0.10 / +0.78%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.04
|
6.21
|
471,190
|
|
|
5/4/2016
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.86
|
6.17
|
535,510
|
|
|
4/29/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
6.07
|
166,560
|
|
|
4/28/2016
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.67
|
6.02
|
438,080
|
|
|
4/27/2016
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.63
|
6.07
|
104,360
|
|
|
4/26/2016
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.57
|
5.98
|
137,210
|
|
|
4/25/2016
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.68
|
6.02
|
228,120
|
|
|
4/22/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.67
|
6.07
|
269,490
|
|
|
4/21/2016
|
+0.20 / +1.60%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.68
|
6.07
|
131,900
|
|
|
4/20/2016
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.49
|
5.98
|
205,090
|
|
|
4/19/2016
|
-0.30 / -2.36%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.56
|
5.93
|
131,610
|
|
|
4/15/2016
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.73
|
6.07
|
185,960
|
|
|
4/14/2016
|
+0.20 / +1.59%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.75
|
6.12
|
172,280
|
|
|
4/13/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.68
|
6.02
|
198,190
|
|
|
4/12/2016
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.51
|
6.02
|
120,410
|
|
|
4/11/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.60
|
5.98
|
186,860
|
|
|
4/8/2016
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.40
|
5.98
|
108,720
|
|
|
4/7/2016
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.50
|
5.93
|
78,110
|
|
|
4/6/2016
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.38
|
5.98
|
49,660
|
|
|
4/5/2016
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.26
|
5.88
|
95,340
|
|
|
4/4/2016
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.34
|
5.88
|
214,420
|
|
|
4/1/2016
|
-0.60 / -4.65%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.56
|
5.88
|
291,410
|
|
|
3/31/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.91
|
6.17
|
262,780
|
|
|
3/30/2016
|
-0.20 / -1.53%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.98
|
6.17
|
166,010
|
|
|
3/29/2016
|
+0.10 / +0.77%
|
13.00
|
13.40
|
12.80
|
13.10
|
13.16
|
6.26
|
569,600
|
|
|
3/28/2016
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.99
|
6.21
|
766,780
|
|
|
3/25/2016
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.90
|
13.00
|
12.95
|
6.21
|
200,200
|
|
|
3/24/2016
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.14
|
6.31
|
193,960
|
|
|