|
Closing price on 10/20/2008
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
98,410 |
| Split-adjusted Price |
4.27 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2008
|
-0.90 / -4.52%
|
19.30
|
19.50
|
19.00
|
19.00
|
19.00
|
4.27
|
98,410
|
|
|
10/17/2008
|
+0.40 / +2.05%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.90
|
4.47
|
79,780
|
|
|
10/16/2008
|
-0.70 / -3.47%
|
19.20
|
20.20
|
19.20
|
19.50
|
19.50
|
4.38
|
97,910
|
|
|
10/15/2008
|
+0.90 / +4.66%
|
20.20
|
20.20
|
19.30
|
20.20
|
20.20
|
4.54
|
267,270
|
|
|
10/14/2008
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.34
|
16,010
|
|
|
10/13/2008
|
-0.80 / -4.17%
|
19.20
|
20.00
|
18.30
|
18.40
|
18.40
|
4.14
|
118,560
|
|
|
10/10/2008
|
-1.00 / -4.95%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.32
|
68,460
|
|
|
10/9/2008
|
-1.00 / -4.72%
|
20.20
|
22.00
|
20.20
|
20.20
|
20.20
|
4.54
|
249,490
|
|
|
10/8/2008
|
-1.10 / -4.93%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.77
|
55,610
|
|
|
10/7/2008
|
-1.10 / -4.70%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.01
|
8,220
|
|
|
10/6/2008
|
-1.20 / -4.88%
|
23.40
|
23.60
|
23.40
|
23.40
|
23.40
|
5.26
|
88,190
|
|
|
10/3/2008
|
+0.30 / +1.23%
|
24.30
|
24.90
|
24.30
|
24.60
|
24.60
|
5.53
|
66,230
|
|
|
10/2/2008
|
+1.10 / +4.74%
|
24.30
|
24.30
|
23.50
|
24.30
|
24.30
|
5.46
|
145,080
|
|
|
10/1/2008
|
-1.10 / -4.53%
|
25.40
|
25.40
|
23.20
|
23.20
|
23.20
|
5.22
|
249,910
|
|
|
9/30/2008
|
-1.20 / -4.71%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
5.46
|
4,390
|
|
|
9/29/2008
|
-1.30 / -4.85%
|
25.70
|
26.50
|
25.50
|
25.50
|
25.50
|
5.73
|
219,920
|
|
|
9/26/2008
|
+1.10 / +4.28%
|
26.90
|
26.90
|
25.50
|
26.80
|
26.80
|
6.02
|
193,760
|
|
|
9/25/2008
|
+1.20 / +4.90%
|
24.50
|
25.70
|
24.00
|
25.70
|
25.70
|
5.78
|
174,120
|
|
|
9/24/2008
|
+1.00 / +4.26%
|
23.50
|
24.50
|
22.90
|
24.50
|
24.50
|
5.51
|
174,560
|
|
|
9/23/2008
|
-1.10 / -4.47%
|
23.50
|
25.80
|
23.50
|
23.50
|
23.50
|
5.28
|
394,900
|
|
|
9/22/2008
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
5.53
|
4,120
|
|
|
9/19/2008
|
+1.10 / +4.91%
|
22.40
|
23.50
|
22.40
|
23.50
|
23.50
|
5.28
|
231,130
|
|
|
9/18/2008
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.04
|
20,160
|
|
|
9/17/2008
|
-1.20 / -4.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.28
|
36,390
|
|
|
9/16/2008
|
-1.30 / -5.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
5.55
|
103,760
|
|
|
9/15/2008
|
-1.10 / -4.06%
|
25.80
|
28.40
|
25.80
|
26.00
|
26.00
|
5.84
|
349,010
|
|
|
9/12/2008
|
-1.40 / -4.91%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
6.09
|
29,120
|
|
|
9/11/2008
|
-1.50 / -5.00%
|
28.50
|
29.00
|
28.50
|
28.50
|
28.50
|
6.41
|
175,870
|
|
|
9/10/2008
|
-1.50 / -4.76%
|
30.10
|
31.50
|
30.00
|
30.00
|
30.00
|
6.74
|
123,040
|
|
|
9/9/2008
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.50
|
31.50
|
31.50
|
7.08
|
318,430
|
|
|