|
Closing price on 8/29/2008
|
|
| Open |
30.70 |
| High |
30.70 |
| Low |
30.70 |
| Volume |
94,130 |
| Split-adjusted Price |
6.80 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2008
|
-1.60 / -4.95%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
6.80
|
94,130
|
|
|
8/28/2008
|
-1.70 / -5.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
7.15
|
96,570
|
|
|
8/27/2008
|
+1.60 / +4.94%
|
34.00
|
34.00
|
33.30
|
34.00
|
34.00
|
7.53
|
638,240
|
|
|
8/26/2008
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
7.18
|
41,970
|
|
|
8/25/2008
|
+1.40 / +4.75%
|
30.80
|
30.90
|
30.60
|
30.90
|
30.90
|
6.84
|
231,470
|
|
|
8/22/2008
|
+1.10 / +3.87%
|
29.80
|
29.80
|
28.70
|
29.50
|
29.50
|
6.53
|
350,960
|
|
|
8/21/2008
|
+1.30 / +4.80%
|
25.90
|
28.40
|
25.90
|
28.40
|
28.40
|
6.29
|
478,380
|
|
|
8/20/2008
|
-1.40 / -4.91%
|
27.10
|
28.50
|
27.10
|
27.10
|
27.10
|
6.00
|
466,480
|
|
|
8/19/2008
|
+0.80 / +2.89%
|
29.00
|
29.00
|
27.10
|
28.50
|
28.50
|
6.31
|
905,410
|
|
|
8/18/2008
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
6.13
|
110,170
|
|
|
8/15/2008
|
+0.70 / +2.72%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
5.85
|
69,840
|
|
|
8/14/2008
|
+0.70 / +2.80%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.70
|
5.69
|
417,610
|
|
|
8/13/2008
|
+0.70 / +2.88%
|
23.80
|
25.00
|
23.60
|
25.00
|
25.00
|
5.54
|
680,960
|
|
|
8/12/2008
|
-0.40 / -1.62%
|
25.40
|
25.40
|
24.00
|
24.30
|
24.30
|
5.38
|
433,370
|
|
|
8/11/2008
|
+0.70 / +2.92%
|
24.70
|
24.70
|
24.60
|
24.70
|
24.70
|
5.47
|
288,890
|
|
|
8/8/2008
|
+0.60 / +2.56%
|
23.50
|
24.00
|
23.20
|
24.00
|
24.00
|
5.32
|
234,170
|
|
|
8/7/2008
|
+0.60 / +2.63%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.40
|
5.18
|
308,570
|
|
|
8/6/2008
|
-0.60 / -2.56%
|
22.70
|
24.10
|
22.70
|
22.80
|
22.80
|
5.05
|
919,370
|
|
|
8/5/2008
|
-0.70 / -2.90%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.18
|
282,170
|
|
|
8/4/2008
|
-0.70 / -2.82%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
5.34
|
652,690
|
|
|
8/1/2008
|
+0.70 / +2.90%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
5.49
|
97,010
|
|
|
7/31/2008
|
+0.70 / +2.99%
|
24.10
|
24.10
|
23.10
|
24.10
|
24.10
|
5.34
|
699,310
|
|
|
7/30/2008
|
+0.60 / +2.63%
|
23.40
|
23.40
|
22.80
|
23.40
|
23.40
|
5.18
|
758,460
|
|
|
7/29/2008
|
+0.60 / +2.70%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.05
|
500,620
|
|
|
7/28/2008
|
+0.60 / +2.78%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4.92
|
344,550
|
|
|
7/25/2008
|
+0.60 / +2.86%
|
21.60
|
21.60
|
21.20
|
21.60
|
21.60
|
4.78
|
375,270
|
|
|
7/24/2008
|
+0.20 / +0.96%
|
21.40
|
21.40
|
20.20
|
21.00
|
21.00
|
4.65
|
894,740
|
|
|
7/23/2008
|
-0.60 / -2.80%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4.61
|
3,770
|
|
|
7/22/2008
|
-0.60 / -2.73%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.40
|
4.74
|
14,820
|
|
|
7/21/2008
|
-0.60 / -2.65%
|
23.20
|
23.20
|
22.00
|
22.00
|
22.00
|
4.87
|
799,080
|
|
|