|
Closing price on 1/18/2017
|
|
| Open |
10.30 |
| High |
10.35 |
| Low |
10.25 |
| Volume |
76,460 |
| Split-adjusted Price |
5.38 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2017
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.25
|
10.30
|
10.29
|
5.38
|
76,460
|
|
|
1/17/2017
|
-0.15 / -1.44%
|
10.35
|
10.45
|
10.30
|
10.30
|
10.38
|
5.38
|
175,920
|
|
|
1/16/2017
|
-0.25 / -2.34%
|
10.60
|
10.75
|
10.40
|
10.45
|
10.51
|
5.45
|
175,380
|
|
|
1/13/2017
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
5.58
|
162,690
|
|
|
1/12/2017
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.69
|
5.64
|
285,020
|
|
|
1/11/2017
|
+0.30 / +2.88%
|
10.45
|
11.00
|
10.45
|
10.70
|
10.72
|
5.58
|
263,980
|
|
|
1/10/2017
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.35
|
10.40
|
10.46
|
5.43
|
158,600
|
|
|
1/9/2017
|
+0.05 / +0.49%
|
10.45
|
10.45
|
10.30
|
10.35
|
10.31
|
5.40
|
42,980
|
|
|
1/6/2017
|
+0.05 / +0.49%
|
10.35
|
10.40
|
10.25
|
10.30
|
10.31
|
5.38
|
82,940
|
|
|
1/5/2017
|
-0.15 / -1.44%
|
10.40
|
10.50
|
10.25
|
10.25
|
10.35
|
5.35
|
36,420
|
|
|
1/4/2017
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.30
|
10.40
|
10.36
|
5.43
|
232,960
|
|
|
1/3/2017
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.30
|
10.35
|
10.31
|
5.40
|
25,030
|
|
|
12/30/2016
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.20
|
10.30
|
10.29
|
5.38
|
25,840
|
|
|
12/29/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.26
|
5.38
|
55,740
|
|
|
12/28/2016
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.26
|
5.32
|
50,300
|
|
|
12/27/2016
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.15
|
10.25
|
10.20
|
5.35
|
103,370
|
|
|
12/26/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
5.38
|
50,590
|
|
|
12/23/2016
|
-0.05 / -0.49%
|
10.15
|
10.30
|
10.15
|
10.20
|
10.22
|
5.32
|
39,520
|
|
|
12/22/2016
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.25
|
10.25
|
10.26
|
5.35
|
37,110
|
|
|
12/21/2016
|
+0.05 / +0.49%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.25
|
5.35
|
86,220
|
|
|
12/20/2016
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.21
|
5.32
|
87,330
|
|
|
12/19/2016
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.26
|
5.35
|
75,050
|
|
|
12/16/2016
|
+0.10 / +0.99%
|
10.35
|
10.35
|
10.15
|
10.20
|
10.19
|
5.32
|
120,270
|
|
|
12/15/2016
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.16
|
5.27
|
186,070
|
|
|
12/14/2016
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.11
|
5.27
|
147,040
|
|
|
12/13/2016
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.00
|
10.20
|
10.16
|
5.32
|
149,770
|
|
|
12/12/2016
|
-0.20 / -1.91%
|
10.60
|
10.60
|
10.25
|
10.25
|
10.33
|
5.35
|
126,990
|
|
|
12/9/2016
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.45
|
10.45
|
10.49
|
5.45
|
36,970
|
|
|
12/8/2016
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.50
|
10.55
|
10.53
|
5.51
|
24,590
|
|
|
12/7/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.45
|
10.60
|
10.52
|
5.53
|
62,380
|
|
|