|
|
Closing price on 7/4/2014
|
|
| Open |
18.40 |
| High |
18.80 |
| Low |
18.20 |
| Volume |
1,345,390 |
| Split-adjusted Price |
7.01 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2014
|
+0.10 / +0.55%
|
18.40
|
18.80
|
18.20
|
18.40
|
18.40
|
7.01
|
1,345,390
|
|
|
7/3/2014
|
-0.10 / -0.54%
|
18.50
|
18.80
|
18.10
|
18.30
|
18.30
|
6.97
|
1,464,900
|
|
|
7/2/2014
|
+0.70 / +3.95%
|
17.70
|
18.40
|
17.60
|
18.40
|
18.40
|
7.01
|
1,688,670
|
|
|
7/1/2014
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.70
|
6.74
|
1,109,360
|
|
|
6/30/2014
|
+0.60 / +3.51%
|
17.20
|
17.80
|
17.20
|
17.70
|
17.70
|
6.74
|
2,200,260
|
|
|
6/27/2014
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.10
|
6.51
|
945,630
|
|
|
6/26/2014
|
+0.30 / +1.76%
|
17.20
|
17.80
|
17.20
|
17.30
|
17.30
|
6.59
|
1,784,320
|
|
|
6/25/2014
|
+1.10 / +6.92%
|
16.00
|
17.00
|
15.90
|
17.00
|
17.00
|
6.47
|
3,359,900
|
|
|
6/24/2014
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.90
|
6.05
|
348,360
|
|
|
6/23/2014
|
+0.40 / +2.56%
|
15.80
|
16.30
|
15.70
|
16.00
|
16.00
|
6.09
|
777,360
|
|
|
6/20/2014
|
-0.10 / -0.64%
|
15.80
|
15.90
|
15.40
|
15.60
|
15.60
|
5.94
|
3,864,260
|
|
|
6/19/2014
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.70
|
5.98
|
732,750
|
|
|
6/18/2014
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.90
|
6.05
|
669,960
|
|
|
6/17/2014
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.70
|
16.10
|
16.10
|
6.13
|
800,840
|
|
|
6/16/2014
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.90
|
6.05
|
494,220
|
|
|
6/13/2014
|
+0.20 / +1.25%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.20
|
6.17
|
697,730
|
|
|
6/12/2014
|
+0.70 / +4.58%
|
15.30
|
16.30
|
15.30
|
16.00
|
16.00
|
6.09
|
1,988,690
|
|
|
6/11/2014
|
+0.30 / +2.00%
|
14.90
|
15.40
|
14.80
|
15.30
|
15.30
|
5.83
|
587,360
|
|
|
6/10/2014
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
5.71
|
326,260
|
|
|
6/9/2014
|
-0.10 / -0.66%
|
14.90
|
15.20
|
14.50
|
15.00
|
15.00
|
5.71
|
706,220
|
|
|
6/6/2014
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
5.75
|
82,830
|
|
|
6/5/2014
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.70
|
5.60
|
203,260
|
|
|
6/4/2014
|
-0.30 / -1.97%
|
15.30
|
15.30
|
14.70
|
14.90
|
14.90
|
5.67
|
217,300
|
|
|
6/3/2014
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.20
|
5.79
|
180,940
|
|
|
6/2/2014
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.30
|
5.83
|
483,530
|
|
|
5/30/2014
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.60
|
5.94
|
319,540
|
|
|
5/29/2014
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
6.02
|
434,780
|
|
|
5/28/2014
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.80
|
16.00
|
16.00
|
6.09
|
662,710
|
|
|
5/27/2014
|
+0.20 / +1.27%
|
15.70
|
16.10
|
15.70
|
16.00
|
16.00
|
6.09
|
619,820
|
|
|
5/26/2014
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.40
|
15.80
|
15.80
|
6.02
|
182,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|