|
Closing price on 12/15/2015
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
13.40 |
| Volume |
54,450 |
| Split-adjusted Price |
6.45 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2015
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.48
|
6.45
|
54,450
|
|
|
12/14/2015
|
-0.30 / -2.19%
|
13.70
|
13.80
|
13.40
|
13.40
|
13.51
|
6.41
|
110,170
|
|
|
12/11/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.62
|
6.55
|
239,780
|
|
|
12/10/2015
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.89
|
6.60
|
106,640
|
|
|
12/9/2015
|
-0.20 / -1.40%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.16
|
6.74
|
42,800
|
|
|
12/8/2015
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.21
|
6.84
|
73,730
|
|
|
12/7/2015
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.49
|
6.88
|
76,590
|
|
|
12/4/2015
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.72
|
7.03
|
77,630
|
|
|
12/3/2015
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.84
|
7.12
|
25,410
|
|
|
12/2/2015
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.79
|
7.12
|
53,130
|
|
|
12/1/2015
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.83
|
7.07
|
41,130
|
|
|
11/30/2015
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.88
|
7.07
|
1,887,050
|
|
|
11/27/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
7.17
|
375,840
|
|
|
11/26/2015
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.93
|
7.17
|
265,450
|
|
|
11/25/2015
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.89
|
7.07
|
352,230
|
|
|
11/24/2015
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.96
|
7.17
|
886,220
|
|
|
11/23/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.03
|
7.22
|
364,360
|
|
|
11/20/2015
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.05
|
7.22
|
129,290
|
|
|
11/19/2015
|
-0.30 / -1.97%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.96
|
7.12
|
332,930
|
|
|
11/18/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.13
|
7.27
|
1,006,810
|
|
|
11/17/2015
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.24
|
7.27
|
268,060
|
|
|
11/16/2015
|
+0.20 / +1.33%
|
14.90
|
15.40
|
14.90
|
15.20
|
15.24
|
7.27
|
428,780
|
|
|
11/13/2015
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.96
|
7.17
|
403,000
|
|
|
11/12/2015
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.95
|
7.17
|
194,790
|
|
|
11/11/2015
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.00
|
7.22
|
78,320
|
|
|
11/10/2015
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.02
|
7.17
|
122,670
|
|
|
11/9/2015
|
-0.30 / -1.97%
|
15.10
|
15.20
|
14.90
|
14.90
|
15.02
|
7.12
|
408,590
|
|
|
11/6/2015
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.23
|
7.27
|
245,370
|
|
|
11/5/2015
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.31
|
7.31
|
264,430
|
|
|
11/4/2015
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.48
|
7.36
|
225,160
|
|
|