|
Closing price on 11/4/2010
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.70 |
| Volume |
282,790 |
| Split-adjusted Price |
4.17 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2010
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
4.17
|
282,790
|
|
|
11/3/2010
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
4.17
|
215,050
|
|
|
11/2/2010
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.00
|
4.22
|
436,670
|
|
|
11/1/2010
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.20
|
4.27
|
198,420
|
|
|
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
|
|
|