|
Closing price on 9/18/2008
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
22.40 |
| Volume |
20,160 |
| Split-adjusted Price |
5.04 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2008
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.04
|
20,160
|
|
|
9/17/2008
|
-1.20 / -4.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.28
|
36,390
|
|
|
9/16/2008
|
-1.30 / -5.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
5.55
|
103,760
|
|
|
9/15/2008
|
-1.10 / -4.06%
|
25.80
|
28.40
|
25.80
|
26.00
|
26.00
|
5.84
|
349,010
|
|
|
9/12/2008
|
-1.40 / -4.91%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
6.09
|
29,120
|
|
|
9/11/2008
|
-1.50 / -5.00%
|
28.50
|
29.00
|
28.50
|
28.50
|
28.50
|
6.41
|
175,870
|
|
|
9/10/2008
|
-1.50 / -4.76%
|
30.10
|
31.50
|
30.00
|
30.00
|
30.00
|
6.74
|
123,040
|
|
|
9/9/2008
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.50
|
31.50
|
31.50
|
7.08
|
318,430
|
|
|
9/8/2008
|
+1.50 / +5.00%
|
30.00
|
31.50
|
28.50
|
31.50
|
31.50
|
7.08
|
471,710
|
|
|
9/5/2008
|
-1.50 / -4.76%
|
31.60
|
32.00
|
30.00
|
30.00
|
30.00
|
6.74
|
411,450
|
|
|
9/4/2008
|
-0.70 / -2.17%
|
30.70
|
32.00
|
30.60
|
31.50
|
31.50
|
7.08
|
391,830
|
|
|
9/3/2008
|
+1.50 / +4.89%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
7.24
|
118,510
|
|
|
8/29/2008
|
-1.60 / -4.95%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
6.90
|
94,130
|
|
|
8/28/2008
|
-1.70 / -5.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
7.26
|
96,570
|
|
|
8/27/2008
|
+1.60 / +4.94%
|
34.00
|
34.00
|
33.30
|
34.00
|
34.00
|
7.64
|
638,240
|
|
|
8/26/2008
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
7.28
|
41,970
|
|
|
8/25/2008
|
+1.40 / +4.75%
|
30.80
|
30.90
|
30.60
|
30.90
|
30.90
|
6.95
|
231,470
|
|
|
8/22/2008
|
+1.10 / +3.87%
|
29.80
|
29.80
|
28.70
|
29.50
|
29.50
|
6.63
|
350,960
|
|
|
8/21/2008
|
+1.30 / +4.80%
|
25.90
|
28.40
|
25.90
|
28.40
|
28.40
|
6.38
|
478,380
|
|
|
8/20/2008
|
-1.40 / -4.91%
|
27.10
|
28.50
|
27.10
|
27.10
|
27.10
|
6.09
|
466,480
|
|
|
8/19/2008
|
+0.80 / +2.89%
|
29.00
|
29.00
|
27.10
|
28.50
|
28.50
|
6.41
|
905,410
|
|
|
8/18/2008
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
6.23
|
110,170
|
|
|
8/15/2008
|
+0.70 / +2.72%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
5.93
|
69,840
|
|
|
8/14/2008
|
+0.70 / +2.80%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.70
|
5.78
|
417,610
|
|
|
8/13/2008
|
+0.70 / +2.88%
|
23.80
|
25.00
|
23.60
|
25.00
|
25.00
|
5.62
|
680,960
|
|
|
8/12/2008
|
-0.40 / -1.62%
|
25.40
|
25.40
|
24.00
|
24.30
|
24.30
|
5.46
|
433,370
|
|
|
8/11/2008
|
+0.70 / +2.92%
|
24.70
|
24.70
|
24.60
|
24.70
|
24.70
|
5.55
|
288,890
|
|
|
8/8/2008
|
+0.60 / +2.56%
|
23.50
|
24.00
|
23.20
|
24.00
|
24.00
|
5.40
|
234,170
|
|
|
8/7/2008
|
+0.60 / +2.63%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.40
|
5.26
|
308,570
|
|
|
8/6/2008
|
-0.60 / -2.56%
|
22.70
|
24.10
|
22.70
|
22.80
|
22.80
|
5.13
|
919,370
|
|
|