|
Closing price on 9/22/2016
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.40 |
| Volume |
199,200 |
| Split-adjusted Price |
6.21 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2016
|
-0.15 / -1.20%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.48
|
6.21
|
199,200
|
|
|
9/21/2016
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.50
|
12.55
|
12.52
|
6.29
|
131,180
|
|
|
9/20/2016
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.55
|
6.31
|
58,570
|
|
|
9/19/2016
|
+0.05 / +0.40%
|
12.55
|
12.70
|
12.50
|
12.55
|
12.53
|
6.29
|
273,330
|
|
|
9/16/2016
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.50
|
12.50
|
12.54
|
6.26
|
140,950
|
|
|
9/15/2016
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.44
|
6.26
|
400,570
|
|
|
9/14/2016
|
-0.15 / -1.19%
|
12.60
|
12.65
|
12.50
|
12.50
|
12.54
|
6.26
|
88,700
|
|
|
9/13/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.65
|
12.60
|
6.34
|
114,090
|
|
|
9/12/2016
|
-0.05 / -0.39%
|
12.70
|
12.75
|
12.55
|
12.65
|
12.61
|
6.34
|
77,310
|
|
|
9/9/2016
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.68
|
6.36
|
316,170
|
|
|
9/8/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.63
|
6.31
|
272,620
|
|
|
9/7/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.58
|
6.31
|
153,940
|
|
|
9/6/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
6.31
|
337,390
|
|
|
9/5/2016
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.62
|
6.31
|
167,320
|
|
|
9/1/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.61
|
6.36
|
86,850
|
|
|
8/31/2016
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.63
|
6.36
|
141,230
|
|
|
8/30/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.61
|
6.31
|
132,550
|
|
|
8/29/2016
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.69
|
6.31
|
288,500
|
|
|
8/26/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.69
|
6.41
|
154,730
|
|
|
8/25/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.67
|
6.36
|
130,130
|
|
|
8/24/2016
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.66
|
6.36
|
216,600
|
|
|
8/23/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.63
|
6.36
|
372,150
|
|
|
8/22/2016
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.75
|
6.36
|
279,020
|
|
|
8/19/2016
|
-0.20 / -1.54%
|
13.10
|
13.20
|
12.80
|
12.80
|
12.95
|
6.41
|
385,240
|
|
|
8/18/2016
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.01
|
6.51
|
217,710
|
|
|
8/17/2016
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.25
|
6.56
|
441,040
|
|
|
8/16/2016
|
+0.60 / +4.72%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.13
|
6.66
|
1,220,930
|
|
|
8/15/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.72
|
6.36
|
201,900
|
|
|
8/12/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
6.36
|
385,130
|
|
|
8/11/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
6.31
|
151,130
|
|
|