|
Closing price on 1/18/2016
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
493,620 |
| Split-adjusted Price |
5.69 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2016
|
-0.60 / -4.80%
|
12.20
|
12.20
|
11.70
|
11.90
|
11.77
|
5.69
|
493,620
|
|
|
1/15/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.42
|
5.98
|
131,460
|
|
|
1/14/2016
|
-0.20 / -1.57%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.51
|
5.98
|
122,960
|
|
|
1/13/2016
|
+0.30 / +2.42%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.61
|
6.07
|
133,300
|
|
|
1/12/2016
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.27
|
5.93
|
152,750
|
|
|
1/11/2016
|
-0.30 / -2.38%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.49
|
5.88
|
276,560
|
|
|
1/8/2016
|
-0.40 / -3.08%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.71
|
6.02
|
389,740
|
|
|
1/7/2016
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.91
|
6.21
|
157,410
|
|
|
1/6/2016
|
+0.10 / +0.77%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.15
|
6.26
|
73,790
|
|
|
1/5/2016
|
-0.20 / -1.52%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.06
|
6.21
|
141,810
|
|
|
1/4/2016
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.20
|
6.31
|
69,590
|
|
|
12/31/2015
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.35
|
6.36
|
82,560
|
|
|
12/30/2015
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.21
|
6.36
|
167,870
|
|
|
12/29/2015
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.08
|
6.31
|
244,250
|
|
|
12/28/2015
|
-0.30 / -2.26%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.08
|
6.21
|
161,750
|
|
|
12/25/2015
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.22
|
6.36
|
73,550
|
|
|
12/24/2015
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.20
|
13.22
|
6.31
|
84,770
|
|
|
12/23/2015
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.10
|
6.31
|
111,520
|
|
|
12/22/2015
|
-0.10 / -0.76%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.18
|
6.26
|
144,420
|
|
|
12/21/2015
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.12
|
6.31
|
170,110
|
|
|
12/18/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.31
|
6.41
|
129,200
|
|
|
12/17/2015
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.41
|
6.41
|
330,320
|
|
|
12/16/2015
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.64
|
6.55
|
84,090
|
|
|
12/15/2015
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.48
|
6.45
|
54,450
|
|
|
12/14/2015
|
-0.30 / -2.19%
|
13.70
|
13.80
|
13.40
|
13.40
|
13.51
|
6.41
|
110,170
|
|
|
12/11/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.62
|
6.55
|
239,780
|
|
|
12/10/2015
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.89
|
6.60
|
106,640
|
|
|
12/9/2015
|
-0.20 / -1.40%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.16
|
6.74
|
42,800
|
|
|
12/8/2015
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.21
|
6.84
|
73,730
|
|
|
12/7/2015
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.49
|
6.88
|
76,590
|
|
|