|
Closing price on 12/24/2010
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
339,320 |
| Split-adjusted Price |
4.40 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2010
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.70
|
4.40
|
339,320
|
|
|
12/23/2010
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.10
|
17.80
|
17.80
|
4.42
|
618,680
|
|
|
12/22/2010
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
4.42
|
514,910
|
|
|
12/21/2010
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.10
|
17.90
|
17.90
|
4.45
|
395,010
|
|
|
12/20/2010
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.60
|
18.00
|
18.00
|
4.47
|
334,470
|
|
|
12/17/2010
|
+0.50 / +2.86%
|
17.40
|
18.00
|
17.20
|
18.00
|
18.00
|
4.47
|
615,420
|
|
|
12/16/2010
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.70
|
17.50
|
17.50
|
4.35
|
782,500
|
|
|
12/15/2010
|
-0.90 / -4.89%
|
18.20
|
18.50
|
17.50
|
17.50
|
17.50
|
4.35
|
1,076,470
|
|
|
12/14/2010
|
-0.90 / -4.66%
|
18.60
|
19.20
|
18.40
|
18.40
|
18.40
|
4.57
|
768,990
|
|
|
12/13/2010
|
+0.80 / +4.32%
|
19.40
|
19.40
|
19.10
|
19.30
|
19.30
|
4.79
|
964,970
|
|
|
12/10/2010
|
+0.80 / +4.52%
|
17.80
|
18.50
|
17.60
|
18.50
|
18.50
|
4.59
|
586,970
|
|
|
12/9/2010
|
+0.10 / +0.57%
|
17.40
|
18.20
|
17.10
|
17.70
|
17.70
|
4.40
|
589,530
|
|
|
12/8/2010
|
-0.60 / -3.30%
|
18.00
|
18.20
|
17.30
|
17.60
|
17.60
|
4.37
|
611,870
|
|
|
12/7/2010
|
0.00 / 0.00%
|
18.10
|
19.00
|
17.90
|
18.20
|
18.20
|
4.52
|
715,550
|
|
|
12/6/2010
|
+0.40 / +2.25%
|
18.10
|
18.60
|
17.40
|
18.20
|
18.20
|
4.52
|
656,990
|
|
|
12/3/2010
|
+0.80 / +4.71%
|
17.70
|
17.80
|
17.50
|
17.80
|
17.80
|
4.42
|
1,120,910
|
|
|
12/2/2010
|
+0.50 / +3.03%
|
16.50
|
17.20
|
16.00
|
17.00
|
17.00
|
4.22
|
595,810
|
|
|
12/1/2010
|
-0.50 / -2.94%
|
16.70
|
17.30
|
16.30
|
16.50
|
16.50
|
4.10
|
232,060
|
|
|
11/30/2010
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
4.22
|
688,230
|
|
|
11/29/2010
|
+0.70 / +4.52%
|
15.30
|
16.20
|
15.30
|
16.20
|
16.20
|
4.02
|
170,790
|
|
|
11/26/2010
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.40
|
15.50
|
15.50
|
3.85
|
205,180
|
|
|
11/25/2010
|
+0.30 / +1.96%
|
15.50
|
15.90
|
15.40
|
15.60
|
15.60
|
3.87
|
264,670
|
|
|
11/24/2010
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.90
|
15.30
|
15.30
|
3.80
|
84,470
|
|
|
11/23/2010
|
+0.20 / +1.32%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.30
|
3.80
|
163,120
|
|
|
11/22/2010
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
3.75
|
131,550
|
|
|
11/19/2010
|
-0.30 / -1.95%
|
15.30
|
15.50
|
15.10
|
15.10
|
15.10
|
3.75
|
106,200
|
|
|
11/18/2010
|
+0.70 / +4.76%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
3.82
|
257,430
|
|
|
11/17/2010
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.70
|
14.70
|
14.70
|
3.65
|
188,040
|
|
|
11/16/2010
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.60
|
3.63
|
310,140
|
|
|
11/15/2010
|
-0.60 / -3.82%
|
15.60
|
15.70
|
15.10
|
15.10
|
15.10
|
3.75
|
105,320
|
|
|