|
|
Closing price on 1/26/2015
|
|
| Open |
21.40 |
| High |
21.50 |
| Low |
21.20 |
| Volume |
383,560 |
| Split-adjusted Price |
8.07 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2015
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.20
|
21.20
|
21.20
|
8.07
|
383,560
|
|
|
1/23/2015
|
+0.10 / +0.47%
|
21.40
|
21.60
|
21.20
|
21.30
|
21.30
|
8.11
|
836,870
|
|
|
1/22/2015
|
-0.10 / -0.47%
|
21.20
|
21.50
|
21.00
|
21.20
|
21.20
|
8.07
|
561,560
|
|
|
1/21/2015
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.30
|
8.11
|
309,740
|
|
|
1/20/2015
|
0.00 / 0.00%
|
21.20
|
21.60
|
21.20
|
21.40
|
21.40
|
8.15
|
496,620
|
|
|
1/19/2015
|
-0.40 / -1.83%
|
21.90
|
22.10
|
21.20
|
21.40
|
21.40
|
8.15
|
763,720
|
|
|
1/16/2015
|
-0.40 / -1.80%
|
22.30
|
22.40
|
21.80
|
21.80
|
21.80
|
8.30
|
668,630
|
|
|
1/15/2015
|
+1.00 / +4.72%
|
21.30
|
22.50
|
21.30
|
22.20
|
22.20
|
8.45
|
2,373,650
|
|
|
1/14/2015
|
+0.10 / +0.47%
|
21.20
|
21.70
|
20.90
|
21.20
|
21.20
|
8.07
|
1,303,560
|
|
|
1/13/2015
|
-0.10 / -0.47%
|
21.20
|
21.40
|
20.90
|
21.10
|
21.10
|
8.03
|
762,730
|
|
|
1/12/2015
|
+0.60 / +2.91%
|
21.00
|
21.60
|
21.00
|
21.20
|
21.20
|
8.07
|
2,460,530
|
|
|
1/9/2015
|
+0.40 / +1.98%
|
20.10
|
20.90
|
20.10
|
20.60
|
20.60
|
7.84
|
896,600
|
|
|
1/8/2015
|
-0.20 / -0.98%
|
20.80
|
20.80
|
20.10
|
20.20
|
20.20
|
7.69
|
459,630
|
|
|
1/7/2015
|
-0.20 / -0.97%
|
20.50
|
20.80
|
20.40
|
20.40
|
20.40
|
7.77
|
1,299,600
|
|
|
1/6/2015
|
-0.10 / -0.48%
|
20.10
|
20.70
|
20.10
|
20.60
|
20.60
|
7.84
|
446,100
|
|
|
1/5/2015
|
0.00 / 0.00%
|
20.60
|
21.10
|
20.60
|
20.70
|
20.70
|
7.88
|
594,550
|
|
|
12/31/2014
|
+1.00 / +5.08%
|
20.10
|
20.90
|
19.80
|
20.70
|
20.70
|
7.88
|
1,228,760
|
|
|
12/30/2014
|
+0.70 / +3.68%
|
19.00
|
19.80
|
18.80
|
19.70
|
19.70
|
7.50
|
624,150
|
|
|
12/29/2014
|
-0.70 / -3.55%
|
20.20
|
20.20
|
19.00
|
19.00
|
19.00
|
7.24
|
931,550
|
|
|
12/26/2014
|
-0.60 / -2.96%
|
20.40
|
20.40
|
19.70
|
19.70
|
19.70
|
7.50
|
539,960
|
|
|
12/25/2014
|
-0.60 / -2.87%
|
20.90
|
20.90
|
20.10
|
20.30
|
20.30
|
7.73
|
811,690
|
|
|
12/24/2014
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.90
|
20.90
|
20.90
|
7.96
|
389,550
|
|
|
12/23/2014
|
-0.40 / -1.88%
|
21.00
|
21.60
|
20.50
|
20.90
|
20.90
|
7.96
|
782,990
|
|
|
12/22/2014
|
+1.30 / +6.50%
|
20.00
|
21.30
|
20.00
|
21.30
|
21.30
|
8.11
|
1,230,270
|
|
|
12/19/2014
|
-0.30 / -1.48%
|
20.50
|
21.00
|
19.80
|
20.00
|
20.00
|
7.62
|
1,004,620
|
|
|
12/18/2014
|
+1.30 / +6.84%
|
19.40
|
20.30
|
19.20
|
20.30
|
20.30
|
7.73
|
1,490,600
|
|
|
12/17/2014
|
-1.40 / -6.86%
|
20.60
|
20.80
|
19.00
|
19.00
|
19.00
|
7.24
|
2,755,600
|
|
|
12/16/2014
|
-1.50 / -6.85%
|
21.90
|
21.90
|
20.40
|
20.40
|
20.40
|
7.77
|
2,490,650
|
|
|
12/15/2014
|
-0.10 / -0.45%
|
21.90
|
22.30
|
21.90
|
21.90
|
21.90
|
8.34
|
399,620
|
|
|
12/12/2014
|
-0.20 / -0.90%
|
21.90
|
22.30
|
21.90
|
22.00
|
22.00
|
8.38
|
539,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|