|
Closing price on 10/14/2015
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
117,630 |
| Split-adjusted Price |
7.65 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2015
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.01
|
7.65
|
117,630
|
|
|
10/13/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.03
|
7.74
|
379,120
|
|
|
10/12/2015
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.16
|
7.74
|
245,860
|
|
|
10/9/2015
|
+0.20 / +1.24%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.25
|
7.79
|
268,390
|
|
|
10/8/2015
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.19
|
7.70
|
476,460
|
|
|
10/7/2015
|
-0.10 / -0.61%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.48
|
7.79
|
249,460
|
|
|
10/6/2015
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.36
|
7.84
|
288,860
|
|
|
10/5/2015
|
+0.30 / +1.89%
|
15.90
|
16.30
|
15.90
|
16.20
|
16.14
|
7.74
|
542,290
|
|
|
10/2/2015
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.83
|
7.60
|
355,470
|
|
|
10/1/2015
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.66
|
7.46
|
79,040
|
|
|
9/30/2015
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.65
|
7.46
|
1,044,470
|
|
|
9/29/2015
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.74
|
7.55
|
140,490
|
|
|
9/28/2015
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.85
|
7.60
|
161,570
|
|
|
9/25/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.89
|
7.65
|
81,000
|
|
|
9/24/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.01
|
7.65
|
204,040
|
|
|
9/23/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.87
|
7.65
|
120,410
|
|
|
9/22/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.92
|
7.65
|
130,660
|
|
|
9/21/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.97
|
7.65
|
50,460
|
|
|
9/18/2015
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.02
|
7.65
|
291,740
|
|
|
9/17/2015
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.79
|
7.65
|
506,530
|
|
|
9/16/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.51
|
7.46
|
202,780
|
|
|
9/15/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.58
|
7.46
|
107,480
|
|
|
9/14/2015
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.57
|
7.46
|
52,340
|
|
|
9/11/2015
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.74
|
7.51
|
142,910
|
|
|
9/10/2015
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.70
|
7.55
|
59,170
|
|
|
9/9/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.83
|
7.55
|
81,030
|
|
|
9/8/2015
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.79
|
7.55
|
125,730
|
|
|
9/7/2015
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.60
|
7.51
|
60,460
|
|
|
9/4/2015
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
7.55
|
222,980
|
|
|
9/3/2015
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.71
|
7.55
|
378,930
|
|
|