|
Closing price on 8/23/2012
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
179,830 |
| Split-adjusted Price |
3.49 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2012
|
-0.50 / -4.31%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.10
|
3.49
|
179,830
|
|
|
8/22/2012
|
0.00 / 0.00%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.60
|
3.65
|
397,430
|
|
|
8/21/2012
|
-0.60 / -4.92%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.60
|
3.65
|
239,060
|
|
|
8/20/2012
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
3.84
|
130,960
|
|
|
8/17/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
3.77
|
71,020
|
|
|
8/16/2012
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
3.77
|
86,700
|
|
|
8/15/2012
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
3.77
|
91,170
|
|
|
8/14/2012
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
3.80
|
104,850
|
|
|
8/13/2012
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
3.77
|
114,870
|
|
|
8/10/2012
|
-0.20 / -1.63%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.10
|
3.80
|
55,810
|
|
|
8/9/2012
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.30
|
3.87
|
119,290
|
|
|
8/8/2012
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.40
|
3.90
|
246,470
|
|
|
8/7/2012
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
3.80
|
18,760
|
|
|
8/6/2012
|
+0.20 / +1.67%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
3.84
|
71,710
|
|
|
8/3/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
12.00
|
12.00
|
3.77
|
37,990
|
|
|
8/2/2012
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
3.77
|
35,610
|
|
|
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
|
|
|