|
Closing price on 12/24/2012
|
|
| Open |
12.40 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
161,880 |
| Split-adjusted Price |
3.96 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2012
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.60
|
3.96
|
161,880
|
|
|
12/21/2012
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.60
|
3.96
|
189,320
|
|
|
12/20/2012
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
3.99
|
129,710
|
|
|
12/19/2012
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.70
|
3.99
|
501,140
|
|
|
12/18/2012
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
3.99
|
133,100
|
|
|
12/17/2012
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
4.02
|
430,190
|
|
|
12/14/2012
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.70
|
3.99
|
474,490
|
|
|
12/13/2012
|
+0.30 / +2.40%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.80
|
4.02
|
820,980
|
|
|
12/12/2012
|
+0.30 / +2.46%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.50
|
3.93
|
545,530
|
|
|
12/11/2012
|
+0.30 / +2.52%
|
11.90
|
12.30
|
11.80
|
12.20
|
12.20
|
3.84
|
450,330
|
|
|
12/10/2012
|
+0.30 / +2.59%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
3.74
|
189,990
|
|
|
12/7/2012
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.60
|
3.65
|
61,290
|
|
|
12/6/2012
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
3.65
|
55,690
|
|
|
12/5/2012
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.60
|
3.65
|
180,120
|
|
|
12/4/2012
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
3.65
|
22,830
|
|
|
12/3/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
3.62
|
28,050
|
|
|
11/30/2012
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
3.62
|
165,960
|
|
|
11/29/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
3.58
|
76,930
|
|
|
11/28/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
3.58
|
198,240
|
|
|
11/27/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
3.58
|
8,000
|
|
|
11/26/2012
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
3.58
|
163,590
|
|
|
11/23/2012
|
+0.20 / +1.77%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
3.62
|
278,370
|
|
|
11/22/2012
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
3.55
|
38,550
|
|
|
11/21/2012
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
3.52
|
50,050
|
|
|
11/20/2012
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
3.55
|
157,740
|
|
|
11/19/2012
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
3.58
|
91,780
|
|
|
11/16/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
3.62
|
143,810
|
|
|
11/15/2012
|
+0.20 / +1.77%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.50
|
3.62
|
497,190
|
|
|
11/14/2012
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
3.55
|
116,970
|
|
|
11/13/2012
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
3.40
|
40,770
|
|
|