|
Closing price on 12/4/2009
|
|
| Open |
23.50 |
| High |
23.60 |
| Low |
23.00 |
| Volume |
142,860 |
| Split-adjusted Price |
5.54 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/19/2009
|
+0.60 / +2.26%
|
26.10
|
27.40
|
26.10
|
27.20
|
27.20
|
6.46
|
333,180
|
|
|
11/18/2009
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.00
|
26.60
|
26.60
|
6.32
|
223,020
|
|
|
11/17/2009
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.10
|
26.50
|
26.50
|
6.30
|
327,080
|
|
|
11/16/2009
|
-0.20 / -0.75%
|
26.80
|
27.50
|
26.50
|
26.50
|
26.50
|
6.30
|
399,050
|
|
|
11/13/2009
|
+0.10 / +0.38%
|
26.00
|
26.80
|
25.80
|
26.70
|
26.70
|
6.35
|
211,030
|
|
|
11/12/2009
|
+1.00 / +3.91%
|
26.00
|
26.80
|
25.70
|
26.60
|
26.60
|
6.32
|
408,610
|
|
|
11/11/2009
|
+0.80 / +3.23%
|
24.80
|
25.60
|
24.70
|
25.60
|
25.60
|
6.08
|
343,730
|
|
|
11/10/2009
|
-0.70 / -2.75%
|
26.40
|
26.40
|
24.30
|
24.80
|
24.80
|
5.89
|
425,120
|
|
|
11/9/2009
|
-1.30 / -4.85%
|
26.20
|
26.70
|
25.50
|
25.50
|
25.50
|
6.06
|
342,240
|
|
|
11/6/2009
|
-0.50 / -1.83%
|
28.40
|
28.40
|
26.80
|
26.80
|
26.80
|
6.37
|
264,660
|
|
|
11/5/2009
|
+1.30 / +5.00%
|
26.20
|
27.30
|
26.00
|
27.30
|
27.30
|
6.49
|
367,440
|
|
|
11/4/2009
|
-0.80 / -2.99%
|
26.00
|
27.50
|
25.70
|
26.00
|
26.00
|
6.18
|
403,290
|
|
|
11/3/2009
|
-1.40 / -4.96%
|
28.20
|
28.20
|
26.80
|
26.80
|
26.80
|
6.37
|
301,860
|
|
|
11/2/2009
|
-1.40 / -4.73%
|
28.30
|
28.50
|
28.20
|
28.20
|
28.20
|
6.70
|
240,660
|
|
|
10/30/2009
|
+0.10 / +0.34%
|
30.00
|
30.50
|
29.40
|
29.60
|
29.60
|
7.03
|
303,130
|
|
|
10/29/2009
|
-1.50 / -4.84%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.50
|
7.01
|
420,500
|
|
|
10/28/2009
|
+1.10 / +3.68%
|
30.10
|
31.00
|
29.90
|
31.00
|
31.00
|
7.37
|
506,080
|
|
|
10/27/2009
|
-1.50 / -4.78%
|
30.50
|
30.70
|
29.90
|
29.90
|
29.90
|
7.11
|
685,800
|
|
|
10/26/2009
|
-0.50 / -1.57%
|
31.80
|
32.50
|
31.00
|
31.40
|
31.40
|
7.46
|
938,990
|
|
|