|
Closing price on 10/14/2016
|
|
| Open |
11.15 |
| High |
11.25 |
| Low |
11.10 |
| Volume |
274,300 |
| Split-adjusted Price |
5.79 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2016
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.10
|
11.10
|
11.17
|
5.79
|
274,300
|
|
|
10/13/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.05
|
11.10
|
11.11
|
5.79
|
254,440
|
|
|
10/12/2016
|
-0.05 / -0.45%
|
11.20
|
11.25
|
11.10
|
11.10
|
11.14
|
5.79
|
123,100
|
|
|
10/11/2016
|
-0.10 / -0.89%
|
11.25
|
11.25
|
11.10
|
11.15
|
11.15
|
5.82
|
126,660
|
|
|
10/10/2016
|
+0.05 / +0.45%
|
11.25
|
11.30
|
11.20
|
11.25
|
11.25
|
5.87
|
84,970
|
|
|
10/7/2016
|
+0.05 / +0.45%
|
11.15
|
11.30
|
11.15
|
11.20
|
11.21
|
5.84
|
303,720
|
|
|
10/6/2016
|
+0.05 / +0.45%
|
11.15
|
11.25
|
11.00
|
11.15
|
11.14
|
5.82
|
857,530
|
|
|
10/5/2016
|
-0.05 / -0.45%
|
11.15
|
11.40
|
11.10
|
11.10
|
11.14
|
5.79
|
333,210
|
|
|
10/4/2016
|
-0.25 / -2.19%
|
11.40
|
11.40
|
11.15
|
11.15
|
11.22
|
5.82
|
337,910
|
|
|
10/3/2016
|
-0.15 / -1.30%
|
11.55
|
11.60
|
11.35
|
11.40
|
11.47
|
5.95
|
227,800
|
|
|
9/30/2016
|
-0.10 / -0.86%
|
11.70
|
11.75
|
11.55
|
11.55
|
11.62
|
6.03
|
259,920
|
|
|
9/29/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.65
|
11.63
|
6.08
|
440,250
|
|
|
9/28/2016
|
-0.15 / -1.27%
|
11.90
|
11.90
|
11.65
|
11.65
|
11.73
|
6.08
|
163,130
|
|
|
9/27/2016
|
-0.70 / -5.60%
|
11.85
|
12.10
|
11.80
|
11.80
|
11.90
|
6.16
|
218,120
|
|
|
9/26/2016
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.44
|
6.26
|
231,150
|
|
|
9/23/2016
|
+0.10 / +0.81%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.47
|
6.26
|
328,530
|
|
|
9/22/2016
|
-0.15 / -1.20%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.48
|
6.21
|
199,200
|
|
|
9/21/2016
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.50
|
12.55
|
12.52
|
6.29
|
131,180
|
|
|
9/20/2016
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.55
|
6.31
|
58,570
|
|
|
9/19/2016
|
+0.05 / +0.40%
|
12.55
|
12.70
|
12.50
|
12.55
|
12.53
|
6.29
|
273,330
|
|
|
9/16/2016
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.50
|
12.50
|
12.54
|
6.26
|
140,950
|
|
|
9/15/2016
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.44
|
6.26
|
400,570
|
|
|
9/14/2016
|
-0.15 / -1.19%
|
12.60
|
12.65
|
12.50
|
12.50
|
12.54
|
6.26
|
88,700
|
|
|
9/13/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.65
|
12.60
|
6.34
|
114,090
|
|
|
9/12/2016
|
-0.05 / -0.39%
|
12.70
|
12.75
|
12.55
|
12.65
|
12.61
|
6.34
|
77,310
|
|
|
9/9/2016
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.68
|
6.36
|
316,170
|
|
|
9/8/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.63
|
6.31
|
272,620
|
|
|
9/7/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.58
|
6.31
|
153,940
|
|
|
9/6/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
6.31
|
337,390
|
|
|
9/5/2016
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.62
|
6.31
|
167,320
|
|
|