|
Closing price on 9/6/2016
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
337,390 |
| Split-adjusted Price |
6.31 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/10/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.56
|
6.31
|
122,600
|
|
|
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
|
|
|