|
|
Closing price on 11/5/2014
|
|
| Open |
23.60 |
| High |
23.90 |
| Low |
22.90 |
| Volume |
1,103,170 |
| Split-adjusted Price |
8.99 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/13/2014
|
-0.20 / -0.82%
|
24.30
|
24.40
|
24.00
|
24.20
|
24.20
|
9.22
|
815,320
|
|
|
10/10/2014
|
-0.50 / -2.01%
|
24.80
|
24.90
|
24.30
|
24.40
|
24.40
|
9.29
|
1,752,640
|
|
|
10/9/2014
|
+0.20 / +0.81%
|
24.90
|
25.40
|
24.80
|
24.90
|
24.90
|
9.48
|
2,118,270
|
|
|
10/8/2014
|
-0.40 / -1.59%
|
25.00
|
25.10
|
24.50
|
24.70
|
24.70
|
9.41
|
2,240,850
|
|
|
10/7/2014
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.00
|
25.10
|
25.10
|
9.56
|
1,603,070
|
|
|
10/6/2014
|
+0.70 / +2.88%
|
24.30
|
25.30
|
24.30
|
25.00
|
25.00
|
9.52
|
1,959,340
|
|
|
10/3/2014
|
+0.70 / +2.97%
|
23.70
|
24.60
|
23.70
|
24.30
|
24.30
|
9.25
|
2,431,240
|
|
|
10/2/2014
|
+0.30 / +1.29%
|
23.60
|
23.70
|
23.30
|
23.60
|
23.60
|
8.99
|
1,179,930
|
|
|
10/1/2014
|
+0.40 / +1.75%
|
23.50
|
23.50
|
23.10
|
23.30
|
23.30
|
8.87
|
1,283,800
|
|
|
9/30/2014
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.80
|
22.90
|
22.90
|
8.72
|
1,140,610
|
|
|
9/29/2014
|
-0.30 / -1.29%
|
23.40
|
23.40
|
22.80
|
23.00
|
23.00
|
8.76
|
1,164,850
|
|
|
9/26/2014
|
+0.20 / +0.87%
|
23.20
|
23.90
|
23.20
|
23.30
|
23.30
|
8.87
|
1,852,180
|
|
|
9/25/2014
|
+1.10 / +5.00%
|
22.50
|
23.10
|
21.90
|
23.10
|
23.10
|
8.80
|
1,398,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|