|
|
Closing price on 1/5/2015
|
|
| Open |
20.60 |
| High |
21.10 |
| Low |
20.60 |
| Volume |
594,550 |
| Split-adjusted Price |
7.88 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2014
|
-0.40 / -1.77%
|
22.40
|
22.70
|
22.00
|
22.20
|
22.20
|
8.45
|
613,680
|
|
|
12/10/2014
|
+0.70 / +3.20%
|
21.90
|
22.60
|
21.30
|
22.60
|
22.60
|
8.61
|
1,010,610
|
|
|
12/9/2014
|
-1.60 / -6.81%
|
23.40
|
23.40
|
21.90
|
21.90
|
21.90
|
8.34
|
3,188,390
|
|
|
12/8/2014
|
-0.20 / -0.84%
|
23.80
|
24.20
|
23.50
|
23.50
|
23.50
|
8.95
|
961,490
|
|
|
12/5/2014
|
-0.50 / -2.07%
|
24.10
|
24.10
|
23.60
|
23.70
|
23.70
|
9.03
|
1,170,460
|
|
|
12/4/2014
|
-0.20 / -0.82%
|
24.40
|
24.50
|
24.00
|
24.20
|
24.20
|
9.22
|
1,131,520
|
|
|
12/3/2014
|
+0.40 / +1.67%
|
24.20
|
24.40
|
24.00
|
24.40
|
24.40
|
9.29
|
1,102,020
|
|
|
12/2/2014
|
+0.30 / +1.27%
|
24.10
|
24.30
|
23.90
|
24.00
|
24.00
|
9.14
|
1,968,900
|
|
|
12/1/2014
|
+0.10 / +0.42%
|
23.60
|
24.20
|
23.60
|
23.70
|
23.70
|
9.03
|
3,416,080
|
|
|
11/28/2014
|
+0.20 / +0.85%
|
23.20
|
24.20
|
23.20
|
23.60
|
23.60
|
8.99
|
2,960,010
|
|
|
11/27/2014
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.00
|
23.40
|
23.40
|
8.91
|
2,127,120
|
|
|
11/26/2014
|
-0.70 / -2.90%
|
24.30
|
24.30
|
23.10
|
23.40
|
23.40
|
8.91
|
2,835,910
|
|
|
11/25/2014
|
-0.10 / -0.41%
|
24.20
|
24.80
|
23.90
|
24.10
|
24.10
|
9.18
|
1,374,380
|
|
|
11/24/2014
|
-0.50 / -2.02%
|
24.30
|
24.60
|
23.80
|
24.20
|
24.20
|
9.22
|
1,554,510
|
|
|
11/21/2014
|
-1.30 / -5.00%
|
26.00
|
26.50
|
24.70
|
24.70
|
24.70
|
9.41
|
3,093,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|