|
Closing price on 11/4/2008
|
|
| Open |
18.30 |
| High |
19.20 |
| Low |
18.00 |
| Volume |
114,940 |
| Split-adjusted Price |
4.32 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/9/2008
|
-1.00 / -4.72%
|
20.20
|
22.00
|
20.20
|
20.20
|
20.20
|
4.54
|
249,490
|
|
|
10/8/2008
|
-1.10 / -4.93%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.77
|
55,610
|
|
|
10/7/2008
|
-1.10 / -4.70%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.01
|
8,220
|
|
|
10/6/2008
|
-1.20 / -4.88%
|
23.40
|
23.60
|
23.40
|
23.40
|
23.40
|
5.26
|
88,190
|
|
|
10/3/2008
|
+0.30 / +1.23%
|
24.30
|
24.90
|
24.30
|
24.60
|
24.60
|
5.53
|
66,230
|
|
|
10/2/2008
|
+1.10 / +4.74%
|
24.30
|
24.30
|
23.50
|
24.30
|
24.30
|
5.46
|
145,080
|
|
|
10/1/2008
|
-1.10 / -4.53%
|
25.40
|
25.40
|
23.20
|
23.20
|
23.20
|
5.22
|
249,910
|
|
|
9/30/2008
|
-1.20 / -4.71%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
5.46
|
4,390
|
|
|
9/29/2008
|
-1.30 / -4.85%
|
25.70
|
26.50
|
25.50
|
25.50
|
25.50
|
5.73
|
219,920
|
|
|
9/26/2008
|
+1.10 / +4.28%
|
26.90
|
26.90
|
25.50
|
26.80
|
26.80
|
6.02
|
193,760
|
|
|
9/25/2008
|
+1.20 / +4.90%
|
24.50
|
25.70
|
24.00
|
25.70
|
25.70
|
5.78
|
174,120
|
|
|
9/24/2008
|
+1.00 / +4.26%
|
23.50
|
24.50
|
22.90
|
24.50
|
24.50
|
5.51
|
174,560
|
|
|