|
Closing price on 8/9/2016
|
|
| Open |
12.40 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
398,210 |
| Split-adjusted Price |
6.31 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2016
|
+0.30 / +2.44%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.56
|
6.31
|
398,210
|
|
|
8/8/2016
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.40
|
6.16
|
70,270
|
|
|
8/5/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.32
|
6.21
|
329,700
|
|
|
8/4/2016
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.47
|
6.21
|
184,940
|
|
|
8/3/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.52
|
6.26
|
196,270
|
|
|
8/2/2016
|
-0.30 / -2.34%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.48
|
6.26
|
919,930
|
|
|
8/1/2016
|
-0.20 / -1.54%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.82
|
6.41
|
224,500
|
|
|
7/29/2016
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.97
|
6.51
|
358,850
|
|
|
7/28/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.06
|
6.56
|
202,470
|
|
|
7/27/2016
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.05
|
6.56
|
327,280
|
|
|
7/26/2016
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.02
|
6.56
|
359,660
|
|
|
7/25/2016
|
-0.20 / -1.50%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.11
|
6.56
|
446,810
|
|
|
7/22/2016
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.15
|
6.66
|
516,900
|
|
|
7/21/2016
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.38
|
6.66
|
161,920
|
|
|
7/20/2016
|
+0.30 / +2.29%
|
13.20
|
13.60
|
13.10
|
13.40
|
13.41
|
6.71
|
1,375,190
|
|
|
7/19/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.14
|
6.56
|
446,590
|
|
|
7/18/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.07
|
6.56
|
110,680
|
|
|
7/15/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.07
|
6.56
|
167,880
|
|
|
7/14/2016
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.24
|
6.56
|
445,920
|
|
|
7/13/2016
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.19
|
6.66
|
304,550
|
|
|
7/12/2016
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.90
|
13.10
|
12.98
|
6.56
|
169,670
|
|
|
7/11/2016
|
-0.30 / -2.26%
|
13.20
|
13.40
|
13.00
|
13.00
|
13.18
|
6.51
|
209,410
|
|
|
7/8/2016
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.28
|
6.66
|
554,110
|
|
|
7/7/2016
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.29
|
6.66
|
834,160
|
|
|
7/6/2016
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.19
|
6.61
|
528,900
|
|
|
7/5/2016
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.25
|
6.66
|
411,300
|
|
|
7/4/2016
|
+0.20 / +1.54%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.10
|
6.61
|
227,110
|
|
|
7/1/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
6.51
|
255,390
|
|
|
6/30/2016
|
-0.20 / -1.52%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.18
|
6.51
|
373,440
|
|
|
6/29/2016
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.70
|
13.20
|
13.02
|
6.61
|
560,820
|
|
|