|
Closing price on 12/27/2016
|
|
| Open |
10.35 |
| High |
10.35 |
| Low |
10.15 |
| Volume |
103,370 |
| Split-adjusted Price |
5.35 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2016
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.15
|
10.25
|
10.20
|
5.35
|
103,370
|
|
|
12/26/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
5.38
|
50,590
|
|
|
12/23/2016
|
-0.05 / -0.49%
|
10.15
|
10.30
|
10.15
|
10.20
|
10.22
|
5.32
|
39,520
|
|
|
12/22/2016
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.25
|
10.25
|
10.26
|
5.35
|
37,110
|
|
|
12/21/2016
|
+0.05 / +0.49%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.25
|
5.35
|
86,220
|
|
|
12/20/2016
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.21
|
5.32
|
87,330
|
|
|
12/19/2016
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.26
|
5.35
|
75,050
|
|
|
12/16/2016
|
+0.10 / +0.99%
|
10.35
|
10.35
|
10.15
|
10.20
|
10.19
|
5.32
|
120,270
|
|
|
12/15/2016
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.16
|
5.27
|
186,070
|
|
|
12/14/2016
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.11
|
5.27
|
147,040
|
|
|
12/13/2016
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.00
|
10.20
|
10.16
|
5.32
|
149,770
|
|
|
12/12/2016
|
-0.20 / -1.91%
|
10.60
|
10.60
|
10.25
|
10.25
|
10.33
|
5.35
|
126,990
|
|
|
12/9/2016
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.45
|
10.45
|
10.49
|
5.45
|
36,970
|
|
|
12/8/2016
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.50
|
10.55
|
10.53
|
5.51
|
24,590
|
|
|
12/7/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.45
|
10.60
|
10.52
|
5.53
|
62,380
|
|
|
12/6/2016
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.50
|
10.60
|
10.55
|
5.53
|
100,770
|
|
|
12/5/2016
|
-0.10 / -0.93%
|
10.70
|
10.75
|
10.60
|
10.60
|
10.66
|
5.53
|
96,350
|
|
|
12/2/2016
|
-0.05 / -0.47%
|
10.90
|
10.90
|
10.65
|
10.70
|
10.82
|
5.58
|
16,260
|
|
|
12/1/2016
|
+0.20 / +1.90%
|
10.80
|
10.95
|
10.70
|
10.75
|
10.82
|
5.61
|
143,590
|
|
|
11/30/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.55
|
10.46
|
5.51
|
109,210
|
|
|
11/29/2016
|
-0.10 / -0.94%
|
10.65
|
10.65
|
10.50
|
10.55
|
10.61
|
5.51
|
158,200
|
|
|
11/28/2016
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.55
|
10.65
|
10.63
|
5.56
|
76,850
|
|
|
11/25/2016
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
5.58
|
85,680
|
|
|
11/24/2016
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.75
|
10.80
|
10.76
|
5.64
|
78,320
|
|
|
11/23/2016
|
-0.10 / -0.92%
|
10.85
|
10.90
|
10.75
|
10.75
|
10.81
|
5.61
|
76,700
|
|
|
11/22/2016
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.75
|
10.85
|
10.81
|
5.66
|
159,800
|
|
|
11/21/2016
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.75
|
10.80
|
10.77
|
5.64
|
183,320
|
|
|
11/18/2016
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.85
|
10.85
|
10.91
|
5.66
|
48,580
|
|
|
11/17/2016
|
-0.10 / -0.90%
|
11.15
|
11.15
|
10.95
|
11.00
|
11.00
|
5.74
|
68,370
|
|
|
11/16/2016
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.95
|
11.10
|
11.10
|
5.79
|
213,520
|
|
|