|
Closing price on 10/29/2010
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
294,460 |
| Split-adjusted Price |
4.32 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2010
|
+0.40 / +2.35%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.40
|
4.32
|
294,460
|
|
|
10/28/2010
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.00
|
17.00
|
4.22
|
162,460
|
|
|
10/27/2010
|
-0.40 / -2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.00
|
4.22
|
63,670
|
|
|
10/26/2010
|
+0.50 / +2.96%
|
17.50
|
17.70
|
17.10
|
17.40
|
17.40
|
4.32
|
200,510
|
|
|
10/25/2010
|
+0.20 / +1.20%
|
16.80
|
17.00
|
16.50
|
16.90
|
16.90
|
4.20
|
201,140
|
|
|
10/22/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.60
|
16.70
|
16.70
|
4.15
|
86,130
|
|
|
10/21/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
4.15
|
154,770
|
|
|
10/20/2010
|
-0.80 / -4.57%
|
17.10
|
17.20
|
16.70
|
16.70
|
16.70
|
4.15
|
310,750
|
|
|
10/19/2010
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.20
|
17.50
|
17.50
|
4.35
|
261,850
|
|
|
10/18/2010
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
4.37
|
96,960
|
|
|
10/15/2010
|
+0.20 / +1.14%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.70
|
4.40
|
142,100
|
|
|
10/14/2010
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.40
|
17.50
|
17.50
|
4.35
|
291,790
|
|
|
10/13/2010
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.20
|
17.40
|
17.40
|
4.32
|
390,870
|
|
|
10/12/2010
|
-0.40 / -2.23%
|
17.60
|
17.90
|
17.40
|
17.50
|
17.50
|
4.35
|
281,270
|
|
|
10/11/2010
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
4.45
|
257,170
|
|
|
10/8/2010
|
-0.20 / -1.10%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.00
|
4.47
|
302,420
|
|
|
10/7/2010
|
-0.60 / -3.19%
|
18.80
|
18.90
|
18.20
|
18.20
|
18.20
|
4.52
|
186,540
|
|
|
10/6/2010
|
+0.20 / +1.08%
|
18.70
|
18.90
|
18.30
|
18.80
|
18.80
|
4.67
|
197,260
|
|
|
10/5/2010
|
+0.80 / +4.49%
|
17.80
|
18.60
|
17.50
|
18.60
|
18.60
|
4.62
|
189,820
|
|
|
10/4/2010
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.60
|
17.80
|
17.80
|
4.42
|
396,560
|
|
|
10/1/2010
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.20
|
18.30
|
18.30
|
4.55
|
111,990
|
|
|
9/30/2010
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.20
|
18.30
|
18.30
|
4.55
|
247,880
|
|
|
9/29/2010
|
-0.30 / -1.60%
|
18.90
|
18.90
|
18.40
|
18.50
|
18.50
|
4.59
|
208,600
|
|
|
9/28/2010
|
+0.20 / +1.08%
|
19.00
|
19.10
|
18.70
|
18.80
|
18.80
|
4.67
|
233,950
|
|
|
9/27/2010
|
-0.40 / -2.11%
|
19.00
|
19.20
|
18.60
|
18.60
|
18.60
|
4.62
|
120,660
|
|
|
9/24/2010
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.80
|
19.00
|
19.00
|
4.72
|
246,010
|
|
|
9/23/2010
|
-0.50 / -2.56%
|
19.30
|
19.40
|
18.70
|
19.00
|
19.00
|
4.72
|
216,420
|
|
|
9/22/2010
|
-0.10 / -0.51%
|
19.60
|
20.00
|
19.40
|
19.50
|
19.50
|
4.84
|
218,110
|
|
|
9/21/2010
|
-0.40 / -2.00%
|
19.80
|
20.00
|
19.50
|
19.60
|
19.60
|
4.87
|
354,530
|
|
|
9/20/2010
|
+0.70 / +3.63%
|
19.90
|
20.20
|
19.50
|
20.00
|
20.00
|
4.97
|
636,820
|
|
|