|
Closing price on 1/4/2012
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
79,470 |
| Split-adjusted Price |
3.24 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2012
|
-0.20 / -1.71%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.50
|
3.24
|
79,470
|
|
|
1/3/2012
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.60
|
11.70
|
11.70
|
3.29
|
132,040
|
|
|
12/30/2011
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
3.38
|
412,240
|
|
|
12/29/2011
|
+0.30 / +2.65%
|
11.30
|
11.60
|
10.80
|
11.60
|
11.60
|
3.27
|
308,920
|
|
|
12/28/2011
|
+0.50 / +4.63%
|
10.40
|
11.30
|
10.40
|
11.30
|
11.30
|
3.18
|
170,820
|
|
|
12/27/2011
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.20
|
10.80
|
10.80
|
3.04
|
91,300
|
|
|
12/26/2011
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
2.93
|
50,990
|
|
|
12/23/2011
|
-0.40 / -3.74%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
2.90
|
342,300
|
|
|
12/22/2011
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
3.01
|
252,930
|
|
|
12/21/2011
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
3.15
|
45,800
|
|
|
12/20/2011
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
3.12
|
96,250
|
|
|
12/19/2011
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
3.21
|
83,990
|
|
|
12/16/2011
|
+0.50 / +4.50%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
3.27
|
98,690
|
|
|
12/15/2011
|
-0.20 / -1.77%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.10
|
3.12
|
134,490
|
|
|
12/14/2011
|
-0.30 / -2.59%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.30
|
3.18
|
164,870
|
|
|
12/13/2011
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
3.27
|
156,190
|
|
|
12/12/2011
|
-0.50 / -4.07%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
3.32
|
104,710
|
|
|
12/9/2011
|
-0.20 / -1.60%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
3.46
|
154,290
|
|
|
12/8/2011
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.50
|
3.52
|
71,640
|
|
|
12/7/2011
|
+0.10 / +0.81%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
3.52
|
100,510
|
|
|
12/6/2011
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.40
|
3.49
|
177,120
|
|
|
12/5/2011
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.30
|
3.46
|
306,550
|
|
|
12/2/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
3.32
|
57,740
|
|
|
12/1/2011
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
3.32
|
26,990
|
|
|
11/30/2011
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.90
|
3.35
|
117,940
|
|
|
11/29/2011
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
3.32
|
42,490
|
|
|
11/28/2011
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
3.32
|
67,100
|
|
|
11/25/2011
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
3.27
|
91,550
|
|
|
11/24/2011
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
3.27
|
124,800
|
|
|
11/23/2011
|
+0.10 / +0.86%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
3.29
|
51,620
|
|
|