|
Closing price on 1/20/2010
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
20.90 |
| Volume |
320,370 |
| Split-adjusted Price |
4.99 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2010
|
-0.90 / -4.11%
|
22.00
|
22.20
|
20.90
|
21.00
|
21.00
|
4.99
|
320,370
|
|
|
1/19/2010
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.50
|
21.90
|
21.90
|
5.20
|
397,160
|
|
|
1/18/2010
|
-1.10 / -4.78%
|
22.60
|
22.90
|
21.90
|
21.90
|
21.90
|
5.20
|
613,600
|
|
|
1/15/2010
|
-1.00 / -4.17%
|
23.80
|
23.90
|
22.90
|
23.00
|
23.00
|
5.47
|
455,950
|
|
|
1/14/2010
|
-0.30 / -1.23%
|
24.60
|
24.70
|
24.00
|
24.00
|
24.00
|
5.70
|
260,200
|
|
|
1/13/2010
|
+0.80 / +3.40%
|
23.50
|
24.30
|
22.50
|
24.30
|
24.30
|
5.77
|
390,420
|
|
|
1/12/2010
|
-0.80 / -3.29%
|
24.30
|
25.00
|
23.50
|
23.50
|
23.50
|
5.58
|
633,460
|
|
|
1/11/2010
|
+1.10 / +4.74%
|
23.80
|
24.30
|
23.70
|
24.30
|
24.30
|
5.77
|
1,152,550
|
|
|
1/8/2010
|
-1.20 / -4.92%
|
25.30
|
25.30
|
23.20
|
23.20
|
23.20
|
5.51
|
609,540
|
|
|
1/7/2010
|
0.00 / 0.00%
|
24.30
|
24.80
|
24.00
|
24.40
|
24.40
|
5.80
|
714,740
|
|
|
1/6/2010
|
-0.40 / -1.61%
|
24.30
|
25.10
|
24.20
|
24.40
|
24.40
|
5.80
|
443,740
|
|
|
1/5/2010
|
+0.70 / +2.90%
|
25.30
|
25.30
|
24.20
|
24.80
|
24.80
|
5.89
|
669,170
|
|
|
1/4/2010
|
+1.10 / +4.78%
|
23.60
|
24.10
|
23.60
|
24.10
|
24.10
|
5.73
|
500,820
|
|
|
12/31/2009
|
-0.20 / -0.86%
|
23.70
|
23.80
|
23.00
|
23.00
|
23.00
|
5.47
|
653,010
|
|
|
12/30/2009
|
+0.40 / +1.75%
|
22.80
|
23.70
|
22.80
|
23.20
|
23.20
|
5.51
|
554,540
|
|
|
12/29/2009
|
-0.20 / -0.87%
|
22.80
|
23.50
|
22.70
|
22.80
|
22.80
|
5.42
|
401,430
|
|
|
12/28/2009
|
-0.10 / -0.43%
|
23.50
|
24.10
|
22.80
|
23.00
|
23.00
|
5.47
|
878,220
|
|
|
12/25/2009
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
5.49
|
132,820
|
|
|
12/24/2009
|
+1.00 / +4.76%
|
21.00
|
22.00
|
20.50
|
22.00
|
22.00
|
5.23
|
572,590
|
|
|
12/23/2009
|
+0.20 / +0.96%
|
20.50
|
21.50
|
20.50
|
21.00
|
21.00
|
4.99
|
299,100
|
|
|
12/22/2009
|
+0.80 / +4.00%
|
20.90
|
21.00
|
20.10
|
20.80
|
20.80
|
4.94
|
705,740
|
|
|
12/21/2009
|
+0.90 / +4.71%
|
19.90
|
20.00
|
19.80
|
20.00
|
20.00
|
4.75
|
242,660
|
|
|
12/18/2009
|
+0.90 / +4.95%
|
18.50
|
19.10
|
18.50
|
19.10
|
19.10
|
4.54
|
872,310
|
|
|
12/17/2009
|
-0.70 / -3.70%
|
18.00
|
19.00
|
18.00
|
18.20
|
18.20
|
4.33
|
374,890
|
|
|
12/16/2009
|
-0.90 / -4.55%
|
18.90
|
19.30
|
18.90
|
18.90
|
18.90
|
4.49
|
372,950
|
|
|
12/15/2009
|
-0.50 / -2.46%
|
19.70
|
20.30
|
19.50
|
19.80
|
19.80
|
4.71
|
222,570
|
|
|
12/14/2009
|
+0.50 / +2.53%
|
19.70
|
20.40
|
19.00
|
20.30
|
20.30
|
4.82
|
636,250
|
|
|
12/11/2009
|
-1.00 / -4.81%
|
20.30
|
20.40
|
19.80
|
19.80
|
19.80
|
4.71
|
280,990
|
|
|
12/10/2009
|
-1.00 / -4.59%
|
22.30
|
22.30
|
20.80
|
20.80
|
20.80
|
4.94
|
297,070
|
|
|
12/9/2009
|
-1.10 / -4.80%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.80
|
5.18
|
358,670
|
|
|