|
|
Closing price on 8/1/2012
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
106,450 |
| Split-adjusted Price |
3.74 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.90
|
3.74
|
106,450
|
|
|
7/31/2012
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
3.74
|
77,100
|
|
|
7/30/2012
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.00
|
3.77
|
73,070
|
|
|
7/27/2012
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.10
|
3.80
|
262,000
|
|
|
7/26/2012
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.30
|
3.87
|
67,740
|
|
|
7/25/2012
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
3.80
|
194,000
|
|
|
7/24/2012
|
-0.20 / -1.63%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.10
|
3.80
|
168,610
|
|
|
7/23/2012
|
-0.50 / -3.91%
|
12.70
|
12.90
|
12.30
|
12.30
|
12.30
|
3.87
|
325,960
|
|
|
7/20/2012
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.80
|
4.02
|
405,470
|
|
|
7/19/2012
|
+0.50 / +4.10%
|
12.40
|
12.70
|
12.20
|
12.70
|
12.70
|
3.99
|
387,340
|
|
|
7/18/2012
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.10
|
12.20
|
12.20
|
3.84
|
189,190
|
|
|
7/17/2012
|
+0.20 / +1.65%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.30
|
3.87
|
173,210
|
|
|
7/16/2012
|
-0.10 / -0.82%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
3.80
|
207,590
|
|
|
7/13/2012
|
+0.40 / +3.39%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
3.84
|
334,980
|
|
|
7/12/2012
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.80
|
3.71
|
125,850
|
|
|
7/11/2012
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
3.68
|
98,080
|
|
|
7/10/2012
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
3.62
|
120,860
|
|
|
7/9/2012
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
3.62
|
404,390
|
|
|
7/6/2012
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.90
|
3.74
|
189,750
|
|
|
7/5/2012
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
3.68
|
345,520
|
|
|
7/4/2012
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
3.62
|
410,910
|
|
|
7/3/2012
|
-0.60 / -5.00%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.40
|
3.58
|
1,652,960
|
|
|
7/2/2012
|
-0.10 / -0.83%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.00
|
3.77
|
250,490
|
|
|
6/29/2012
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
3.80
|
123,790
|
|
|
6/28/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
3.77
|
153,470
|
|
|
6/27/2012
|
-0.10 / -0.83%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.00
|
3.77
|
141,140
|
|
|
6/26/2012
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.10
|
3.80
|
295,710
|
|
|
6/25/2012
|
-0.30 / -2.40%
|
12.30
|
12.50
|
12.10
|
12.20
|
12.20
|
3.84
|
409,910
|
|
|
6/22/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
3.93
|
422,020
|
|
|
6/21/2012
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
3.93
|
363,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|