|
Closing price on 10/26/2011
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
148,060 |
| Split-adjusted Price |
3.41 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2011
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
3.41
|
148,060
|
|
|
10/25/2011
|
-0.10 / -0.83%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
3.38
|
396,460
|
|
|
10/24/2011
|
-0.10 / -0.82%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
3.41
|
202,970
|
|
|
10/21/2011
|
+0.50 / +4.27%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.20
|
3.43
|
253,270
|
|
|
10/20/2011
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
3.29
|
74,020
|
|
|
10/19/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
3.29
|
117,900
|
|
|
10/18/2011
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
3.29
|
104,620
|
|
|
10/17/2011
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
3.32
|
86,040
|
|
|
10/14/2011
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
3.35
|
77,190
|
|
|
10/13/2011
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
3.38
|
100,160
|
|
|
10/12/2011
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
3.35
|
175,410
|
|
|
10/11/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.10
|
3.41
|
46,800
|
|
|
10/10/2011
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
3.41
|
159,470
|
|
|
10/7/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
3.46
|
109,390
|
|
|
10/6/2011
|
+0.20 / +1.65%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.30
|
3.46
|
175,750
|
|
|
10/5/2011
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.10
|
3.41
|
181,720
|
|
|
10/4/2011
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
3.38
|
157,590
|
|
|
10/3/2011
|
-0.40 / -3.20%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
3.41
|
238,660
|
|
|
9/30/2011
|
-0.20 / -1.57%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.50
|
3.52
|
179,290
|
|
|
9/29/2011
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.70
|
3.57
|
204,950
|
|
|
9/28/2011
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.90
|
3.63
|
370,550
|
|
|
9/27/2011
|
-0.10 / -0.78%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.80
|
3.60
|
188,320
|
|
|
9/26/2011
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
12.90
|
12.90
|
3.63
|
83,360
|
|
|
9/23/2011
|
-0.30 / -2.27%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.90
|
3.63
|
146,160
|
|
|
9/22/2011
|
+0.30 / +2.33%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.20
|
3.72
|
124,570
|
|
|
9/21/2011
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
12.90
|
12.90
|
3.63
|
333,210
|
|
|
9/20/2011
|
-0.40 / -3.01%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.90
|
3.63
|
236,960
|
|
|
9/19/2011
|
+0.40 / +3.10%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.30
|
3.74
|
330,400
|
|
|
9/16/2011
|
-0.50 / -3.73%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
3.63
|
469,930
|
|
|
9/15/2011
|
-0.20 / -1.47%
|
13.30
|
13.50
|
13.00
|
13.40
|
13.40
|
3.77
|
414,440
|
|
|