|
Closing price on 12/31/2009
|
|
| Open |
23.70 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
653,010 |
| Split-adjusted Price |
5.47 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
-0.20 / -0.86%
|
23.70
|
23.80
|
23.00
|
23.00
|
23.00
|
5.47
|
653,010
|
|
|
12/30/2009
|
+0.40 / +1.75%
|
22.80
|
23.70
|
22.80
|
23.20
|
23.20
|
5.51
|
554,540
|
|
|
12/29/2009
|
-0.20 / -0.87%
|
22.80
|
23.50
|
22.70
|
22.80
|
22.80
|
5.42
|
401,430
|
|
|
12/28/2009
|
-0.10 / -0.43%
|
23.50
|
24.10
|
22.80
|
23.00
|
23.00
|
5.47
|
878,220
|
|
|
12/25/2009
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
5.49
|
132,820
|
|
|
12/24/2009
|
+1.00 / +4.76%
|
21.00
|
22.00
|
20.50
|
22.00
|
22.00
|
5.23
|
572,590
|
|
|
12/23/2009
|
+0.20 / +0.96%
|
20.50
|
21.50
|
20.50
|
21.00
|
21.00
|
4.99
|
299,100
|
|
|
12/22/2009
|
+0.80 / +4.00%
|
20.90
|
21.00
|
20.10
|
20.80
|
20.80
|
4.94
|
705,740
|
|
|
12/21/2009
|
+0.90 / +4.71%
|
19.90
|
20.00
|
19.80
|
20.00
|
20.00
|
4.75
|
242,660
|
|
|
12/18/2009
|
+0.90 / +4.95%
|
18.50
|
19.10
|
18.50
|
19.10
|
19.10
|
4.54
|
872,310
|
|
|
12/17/2009
|
-0.70 / -3.70%
|
18.00
|
19.00
|
18.00
|
18.20
|
18.20
|
4.33
|
374,890
|
|
|
12/16/2009
|
-0.90 / -4.55%
|
18.90
|
19.30
|
18.90
|
18.90
|
18.90
|
4.49
|
372,950
|
|
|
12/15/2009
|
-0.50 / -2.46%
|
19.70
|
20.30
|
19.50
|
19.80
|
19.80
|
4.71
|
222,570
|
|
|
12/14/2009
|
+0.50 / +2.53%
|
19.70
|
20.40
|
19.00
|
20.30
|
20.30
|
4.82
|
636,250
|
|
|
12/11/2009
|
-1.00 / -4.81%
|
20.30
|
20.40
|
19.80
|
19.80
|
19.80
|
4.71
|
280,990
|
|
|
12/10/2009
|
-1.00 / -4.59%
|
22.30
|
22.30
|
20.80
|
20.80
|
20.80
|
4.94
|
297,070
|
|
|
12/9/2009
|
-1.10 / -4.80%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.80
|
5.18
|
358,670
|
|
|
12/8/2009
|
-0.40 / -1.72%
|
23.30
|
23.30
|
22.50
|
22.90
|
22.90
|
5.44
|
161,840
|
|
|
12/7/2009
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.90
|
23.30
|
23.30
|
5.54
|
166,520
|
|
|
12/4/2009
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.00
|
23.30
|
23.30
|
5.54
|
142,860
|
|
|
12/3/2009
|
-0.40 / -1.68%
|
23.90
|
24.00
|
22.70
|
23.40
|
23.40
|
5.56
|
281,960
|
|
|
12/2/2009
|
-1.20 / -4.80%
|
24.10
|
25.00
|
23.80
|
23.80
|
23.80
|
5.66
|
252,830
|
|
|
12/1/2009
|
+0.50 / +2.04%
|
25.00
|
25.60
|
24.90
|
25.00
|
25.00
|
5.94
|
292,220
|
|
|
11/30/2009
|
+1.00 / +4.26%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.50
|
5.82
|
245,350
|
|
|
11/27/2009
|
-0.10 / -0.42%
|
22.50
|
24.70
|
22.50
|
23.50
|
23.50
|
5.58
|
525,530
|
|
|
11/26/2009
|
-1.20 / -4.84%
|
23.60
|
23.70
|
23.60
|
23.60
|
23.60
|
5.61
|
192,820
|
|
|
11/25/2009
|
-1.30 / -4.98%
|
25.80
|
25.80
|
24.80
|
24.80
|
24.80
|
5.89
|
415,940
|
|
|
11/24/2009
|
-0.50 / -1.88%
|
26.60
|
27.00
|
25.90
|
26.10
|
26.10
|
6.20
|
389,740
|
|
|
11/23/2009
|
-1.40 / -5.00%
|
27.90
|
28.00
|
26.60
|
26.60
|
26.60
|
6.32
|
419,670
|
|
|
11/20/2009
|
+0.80 / +2.94%
|
27.20
|
28.50
|
27.20
|
28.00
|
28.00
|
6.65
|
1,073,530
|
|
|