|
Closing price on 11/2/2015
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
137,380 |
| Split-adjusted Price |
7.41 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2015
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.52
|
7.41
|
137,380
|
|
|
10/30/2015
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.68
|
7.46
|
161,460
|
|
|
10/29/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.64
|
7.51
|
172,710
|
|
|
10/28/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.61
|
7.51
|
112,050
|
|
|
10/27/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.67
|
7.51
|
65,600
|
|
|
10/26/2015
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.75
|
7.51
|
304,690
|
|
|
10/23/2015
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.69
|
7.46
|
283,570
|
|
|
10/22/2015
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.70
|
7.55
|
90,900
|
|
|
10/21/2015
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.65
|
7.46
|
144,390
|
|
|
10/20/2015
|
-0.30 / -1.89%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.68
|
7.46
|
275,070
|
|
|
10/19/2015
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.86
|
7.60
|
268,150
|
|
|
10/16/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
7.65
|
329,590
|
|
|
10/15/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.00
|
15.94
|
7.65
|
106,750
|
|
|
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
|
|
|