|
Closing price on 8/21/2009
|
|
| Open |
31.70 |
| High |
31.70 |
| Low |
28.70 |
| Volume |
1,526,630 |
| Split-adjusted Price |
7.13 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2009
|
-0.20 / -0.66%
|
31.70
|
31.70
|
28.70
|
30.00
|
30.00
|
7.13
|
1,526,630
|
|
|
8/20/2009
|
+1.40 / +4.86%
|
30.20
|
30.20
|
29.60
|
30.20
|
30.20
|
7.18
|
2,817,140
|
|
|
8/19/2009
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
6.84
|
292,130
|
|
|
8/18/2009
|
+1.30 / +4.96%
|
26.70
|
27.50
|
26.30
|
27.50
|
27.50
|
6.54
|
1,499,370
|
|
|
8/17/2009
|
+0.40 / +1.55%
|
25.60
|
26.50
|
25.60
|
26.20
|
26.20
|
6.23
|
805,550
|
|
|
8/14/2009
|
-0.90 / -3.37%
|
26.50
|
26.80
|
25.70
|
25.80
|
25.80
|
6.13
|
870,590
|
|
|
8/13/2009
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.50
|
26.70
|
26.70
|
6.35
|
1,275,590
|
|
|
8/12/2009
|
+1.20 / +4.94%
|
25.00
|
25.50
|
24.80
|
25.50
|
25.50
|
6.06
|
1,240,780
|
|
|
8/11/2009
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.00
|
24.30
|
24.30
|
5.77
|
362,810
|
|
|
8/10/2009
|
+0.80 / +3.40%
|
23.90
|
24.60
|
23.60
|
24.30
|
24.30
|
5.77
|
689,940
|
|
|
8/7/2009
|
+0.20 / +0.86%
|
23.30
|
23.90
|
23.20
|
23.50
|
23.50
|
5.58
|
355,000
|
|
|
8/6/2009
|
-0.20 / -0.85%
|
23.40
|
23.90
|
23.30
|
23.30
|
23.30
|
5.54
|
539,960
|
|
|
8/5/2009
|
-0.40 / -1.67%
|
23.70
|
23.80
|
23.30
|
23.50
|
23.50
|
5.58
|
409,180
|
|
|
8/4/2009
|
+0.70 / +3.02%
|
23.80
|
23.90
|
23.30
|
23.90
|
23.90
|
5.68
|
465,900
|
|
|
8/3/2009
|
+0.30 / +1.31%
|
23.00
|
23.90
|
22.60
|
23.20
|
23.20
|
5.51
|
702,280
|
|
|
7/31/2009
|
+1.00 / +4.57%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.90
|
5.44
|
635,450
|
|
|
7/30/2009
|
0.00 / 0.00%
|
21.30
|
21.90
|
20.90
|
21.90
|
21.90
|
5.20
|
490,900
|
|
|
7/29/2009
|
-0.10 / -0.45%
|
22.90
|
22.90
|
21.60
|
21.90
|
21.90
|
5.20
|
428,430
|
|
|
7/28/2009
|
+0.40 / +1.85%
|
21.70
|
22.60
|
21.20
|
22.00
|
22.00
|
5.23
|
1,155,960
|
|
|
7/27/2009
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.00
|
21.60
|
21.60
|
5.13
|
666,660
|
|
|
7/24/2009
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
4.90
|
181,110
|
|
|
7/23/2009
|
+0.90 / +4.79%
|
18.80
|
19.70
|
18.80
|
19.70
|
19.70
|
4.68
|
212,240
|
|
|
7/22/2009
|
+0.10 / +0.53%
|
19.20
|
19.20
|
18.80
|
18.80
|
18.80
|
4.47
|
124,060
|
|
|
7/21/2009
|
+0.20 / +1.08%
|
18.50
|
19.30
|
18.50
|
18.70
|
18.70
|
4.44
|
142,870
|
|
|
7/20/2009
|
-0.70 / -3.65%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.50
|
4.40
|
191,310
|
|
|
7/17/2009
|
-0.40 / -2.04%
|
19.20
|
19.40
|
19.00
|
19.20
|
19.20
|
4.56
|
102,520
|
|
|
7/16/2009
|
+0.60 / +3.16%
|
19.90
|
19.90
|
19.00
|
19.60
|
19.60
|
4.66
|
180,080
|
|
|
7/15/2009
|
+0.70 / +3.83%
|
18.60
|
19.20
|
18.60
|
19.00
|
19.00
|
4.52
|
188,090
|
|
|
7/14/2009
|
-0.70 / -3.68%
|
18.80
|
19.20
|
18.10
|
18.30
|
18.30
|
4.35
|
293,850
|
|
|
7/13/2009
|
-0.90 / -4.52%
|
19.60
|
19.80
|
19.00
|
19.00
|
19.00
|
4.52
|
177,420
|
|
|