|
Closing price on 11/20/2008
|
|
| Open |
16.30 |
| High |
16.60 |
| Low |
16.00 |
| Volume |
74,100 |
| Split-adjusted Price |
3.62 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2008
|
-0.60 / -3.59%
|
16.30
|
16.60
|
16.00
|
16.10
|
16.10
|
3.62
|
74,100
|
|
|
11/19/2008
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.70
|
3.75
|
88,130
|
|
|
11/18/2008
|
-0.60 / -3.49%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.60
|
3.73
|
82,610
|
|
|
11/17/2008
|
-0.40 / -2.27%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.20
|
3.87
|
74,550
|
|
|
11/14/2008
|
+0.20 / +1.15%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.60
|
3.96
|
133,870
|
|
|
11/13/2008
|
0.00 / 0.00%
|
16.70
|
18.00
|
16.70
|
17.40
|
17.40
|
3.91
|
114,080
|
|
|
11/12/2008
|
-0.90 / -4.92%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.91
|
83,880
|
|
|
11/11/2008
|
-0.90 / -4.69%
|
18.40
|
18.60
|
18.30
|
18.30
|
18.30
|
4.11
|
223,760
|
|
|
11/10/2008
|
-0.90 / -4.48%
|
20.10
|
20.10
|
19.20
|
19.20
|
19.20
|
4.32
|
101,150
|
|
|
11/7/2008
|
-1.00 / -4.74%
|
20.10
|
21.00
|
20.10
|
20.10
|
20.10
|
4.52
|
72,920
|
|
|
11/6/2008
|
+1.00 / +4.98%
|
19.10
|
21.10
|
19.10
|
21.10
|
21.10
|
4.74
|
424,250
|
|
|
11/5/2008
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.52
|
28,220
|
|
|
11/4/2008
|
+0.90 / +4.92%
|
18.30
|
19.20
|
18.00
|
19.20
|
19.20
|
4.32
|
114,940
|
|
|
11/3/2008
|
0.00 / 0.00%
|
18.30
|
18.60
|
17.70
|
18.30
|
18.30
|
4.11
|
115,570
|
|
|
10/31/2008
|
+0.80 / +4.57%
|
18.00
|
18.30
|
17.70
|
18.30
|
18.30
|
4.11
|
100,320
|
|
|
10/30/2008
|
+0.60 / +3.55%
|
17.30
|
17.50
|
16.30
|
17.50
|
17.50
|
3.93
|
105,730
|
|
|
10/29/2008
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.00
|
16.90
|
16.90
|
3.80
|
171,960
|
|
|
10/28/2008
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.62
|
75,620
|
|
|
10/27/2008
|
-0.80 / -4.52%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.80
|
15,430
|
|
|
10/24/2008
|
-0.90 / -4.84%
|
17.70
|
18.00
|
17.70
|
17.70
|
17.70
|
3.98
|
95,000
|
|
|
10/23/2008
|
-0.90 / -4.62%
|
18.60
|
18.80
|
18.60
|
18.60
|
18.60
|
4.18
|
100,540
|
|
|
10/22/2008
|
-0.30 / -1.52%
|
19.00
|
19.70
|
19.00
|
19.50
|
19.50
|
4.38
|
38,290
|
|
|
10/21/2008
|
+0.80 / +4.21%
|
19.90
|
19.90
|
19.40
|
19.80
|
19.80
|
4.45
|
84,620
|
|
|
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
|
|
|