|
Closing price on 1/20/2011
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
263,310 |
| Split-adjusted Price |
4.20 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2011
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.90
|
4.20
|
263,310
|
|
|
1/19/2011
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
4.17
|
178,700
|
|
|
1/18/2011
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.60
|
4.12
|
93,060
|
|
|
1/17/2011
|
-0.20 / -1.18%
|
16.80
|
17.30
|
16.70
|
16.70
|
16.70
|
4.15
|
256,150
|
|
|
1/14/2011
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.90
|
4.20
|
212,040
|
|
|
1/13/2011
|
+0.40 / +2.48%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.50
|
4.10
|
146,190
|
|
|
1/12/2011
|
+0.10 / +0.63%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
4.00
|
72,880
|
|
|
1/11/2011
|
-0.60 / -3.61%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.00
|
3.97
|
204,260
|
|
|
1/10/2011
|
-0.40 / -2.35%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.60
|
4.12
|
204,050
|
|
|
1/7/2011
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
4.22
|
168,800
|
|
|
1/6/2011
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
4.22
|
145,680
|
|
|
1/5/2011
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
4.25
|
198,930
|
|
|
1/4/2011
|
+0.10 / +0.58%
|
17.50
|
17.70
|
17.30
|
17.30
|
17.30
|
4.30
|
310,580
|
|
|
12/31/2010
|
-0.30 / -1.71%
|
17.20
|
17.50
|
17.20
|
17.20
|
17.20
|
4.27
|
270,430
|
|
|
12/30/2010
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.50
|
4.35
|
168,730
|
|
|
12/29/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.60
|
4.37
|
255,150
|
|
|
12/28/2010
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.60
|
17.60
|
4.37
|
517,520
|
|
|
12/27/2010
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.60
|
4.37
|
210,290
|
|
|
12/24/2010
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.70
|
4.40
|
339,320
|
|
|
12/23/2010
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.10
|
17.80
|
17.80
|
4.42
|
618,680
|
|
|
12/22/2010
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
4.42
|
514,910
|
|
|
12/21/2010
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.10
|
17.90
|
17.90
|
4.45
|
395,010
|
|
|
12/20/2010
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.60
|
18.00
|
18.00
|
4.47
|
334,470
|
|
|
12/17/2010
|
+0.50 / +2.86%
|
17.40
|
18.00
|
17.20
|
18.00
|
18.00
|
4.47
|
615,420
|
|
|
12/16/2010
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.70
|
17.50
|
17.50
|
4.35
|
782,500
|
|
|
12/15/2010
|
-0.90 / -4.89%
|
18.20
|
18.50
|
17.50
|
17.50
|
17.50
|
4.35
|
1,076,470
|
|
|
12/14/2010
|
-0.90 / -4.66%
|
18.60
|
19.20
|
18.40
|
18.40
|
18.40
|
4.57
|
768,990
|
|
|
12/13/2010
|
+0.80 / +4.32%
|
19.40
|
19.40
|
19.10
|
19.30
|
19.30
|
4.79
|
964,970
|
|
|
12/10/2010
|
+0.80 / +4.52%
|
17.80
|
18.50
|
17.60
|
18.50
|
18.50
|
4.59
|
586,970
|
|
|
12/9/2010
|
+0.10 / +0.57%
|
17.40
|
18.20
|
17.10
|
17.70
|
17.70
|
4.40
|
589,530
|
|
|