|
|
Closing price on 11/24/2014
|
|
| Open |
24.30 |
| High |
24.60 |
| Low |
23.80 |
| Volume |
1,554,510 |
| Split-adjusted Price |
9.22 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2014
|
-0.50 / -2.02%
|
24.30
|
24.60
|
23.80
|
24.20
|
24.20
|
9.22
|
1,554,510
|
|
|
11/21/2014
|
-1.30 / -5.00%
|
26.00
|
26.50
|
24.70
|
24.70
|
24.70
|
9.41
|
3,093,770
|
|
|
11/20/2014
|
+1.60 / +6.56%
|
24.80
|
26.00
|
24.50
|
26.00
|
26.00
|
9.90
|
4,178,780
|
|
|
11/19/2014
|
+0.90 / +3.83%
|
23.60
|
24.70
|
23.30
|
24.40
|
24.40
|
9.29
|
3,782,940
|
|
|
11/18/2014
|
+0.40 / +1.73%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.50
|
8.95
|
2,167,200
|
|
|
11/17/2014
|
-0.30 / -1.28%
|
23.30
|
23.40
|
22.90
|
23.10
|
23.10
|
8.80
|
773,350
|
|
|
11/14/2014
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.90
|
23.40
|
23.40
|
8.91
|
817,230
|
|
|
11/13/2014
|
-0.20 / -0.84%
|
23.70
|
23.90
|
23.50
|
23.50
|
23.50
|
8.95
|
741,130
|
|
|
11/12/2014
|
+0.30 / +1.28%
|
23.40
|
23.80
|
23.40
|
23.70
|
23.70
|
9.03
|
1,256,480
|
|
|
11/11/2014
|
-0.30 / -1.27%
|
23.60
|
23.80
|
23.40
|
23.40
|
23.40
|
8.91
|
1,011,480
|
|
|
11/10/2014
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.60
|
23.70
|
23.70
|
9.03
|
1,125,370
|
|
|
11/7/2014
|
+0.20 / +0.85%
|
23.40
|
23.80
|
23.10
|
23.60
|
23.60
|
8.99
|
670,630
|
|
|
11/6/2014
|
-0.20 / -0.85%
|
23.70
|
23.80
|
23.30
|
23.40
|
23.40
|
8.91
|
531,320
|
|
|
11/5/2014
|
-0.20 / -0.84%
|
23.60
|
23.90
|
22.90
|
23.60
|
23.60
|
8.99
|
1,103,170
|
|
|
11/4/2014
|
+0.50 / +2.15%
|
23.20
|
24.20
|
23.10
|
23.80
|
23.80
|
9.06
|
1,976,490
|
|
|
11/3/2014
|
+0.50 / +2.19%
|
23.20
|
23.50
|
23.00
|
23.30
|
23.30
|
8.87
|
1,267,670
|
|
|
10/31/2014
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.40
|
22.80
|
22.80
|
8.68
|
663,740
|
|
|
10/30/2014
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
8.57
|
509,410
|
|
|
10/29/2014
|
+0.80 / +3.60%
|
22.40
|
23.00
|
22.30
|
23.00
|
23.00
|
8.76
|
520,750
|
|
|
10/28/2014
|
+0.50 / +2.30%
|
21.70
|
22.50
|
21.50
|
22.20
|
22.20
|
8.45
|
1,497,820
|
|
|
10/27/2014
|
-1.30 / -5.65%
|
22.80
|
22.90
|
21.70
|
21.70
|
21.70
|
8.26
|
1,138,220
|
|
|
10/24/2014
|
+0.20 / +0.88%
|
22.80
|
23.10
|
22.40
|
23.00
|
23.00
|
8.76
|
909,110
|
|
|
10/23/2014
|
-0.60 / -2.56%
|
23.00
|
23.60
|
22.80
|
22.80
|
22.80
|
8.68
|
791,290
|
|
|
10/22/2014
|
+0.40 / +1.74%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
8.91
|
698,260
|
|
|
10/21/2014
|
+0.20 / +0.88%
|
22.80
|
23.30
|
22.60
|
23.00
|
23.00
|
8.76
|
749,880
|
|
|
10/20/2014
|
+0.40 / +1.79%
|
22.50
|
23.30
|
22.50
|
22.80
|
22.80
|
8.68
|
840,230
|
|
|
10/17/2014
|
+0.20 / +0.90%
|
22.30
|
22.70
|
21.80
|
22.40
|
22.40
|
8.53
|
1,735,430
|
|
|
10/16/2014
|
-1.40 / -5.93%
|
23.50
|
23.50
|
22.20
|
22.20
|
22.20
|
8.45
|
1,554,440
|
|
|
10/15/2014
|
-0.20 / -0.84%
|
23.60
|
23.90
|
23.30
|
23.60
|
23.60
|
8.99
|
1,378,370
|
|
|
10/14/2014
|
-0.40 / -1.65%
|
24.30
|
24.50
|
23.80
|
23.80
|
23.80
|
9.06
|
734,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|