|
Closing price on 12/8/2011
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.20 |
| Volume |
71,640 |
| Split-adjusted Price |
3.52 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2011
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.50
|
3.52
|
71,640
|
|
|
12/7/2011
|
+0.10 / +0.81%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
3.52
|
100,510
|
|
|
12/6/2011
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.40
|
3.49
|
177,120
|
|
|
12/5/2011
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.30
|
3.46
|
306,550
|
|
|
12/2/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
3.32
|
57,740
|
|
|
12/1/2011
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
3.32
|
26,990
|
|
|
11/30/2011
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.90
|
3.35
|
117,940
|
|
|
11/29/2011
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
3.32
|
42,490
|
|
|
11/28/2011
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
3.32
|
67,100
|
|
|
11/25/2011
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
3.27
|
91,550
|
|
|
11/24/2011
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
3.27
|
124,800
|
|
|
11/23/2011
|
+0.10 / +0.86%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
3.29
|
51,620
|
|
|
11/22/2011
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
3.27
|
40,500
|
|
|
11/21/2011
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.70
|
3.29
|
8,130
|
|
|
11/18/2011
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
3.32
|
176,120
|
|
|
11/17/2011
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
3.35
|
92,600
|
|
|
11/16/2011
|
+0.30 / +2.54%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.10
|
3.41
|
127,730
|
|
|
11/15/2011
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
3.32
|
139,130
|
|
|
11/14/2011
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
3.32
|
122,630
|
|
|
11/11/2011
|
-0.20 / -1.64%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.00
|
3.38
|
131,100
|
|
|
11/10/2011
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
3.43
|
288,020
|
|
|
11/9/2011
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
3.49
|
57,320
|
|
|
11/8/2011
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.40
|
3.49
|
71,540
|
|
|
11/7/2011
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
3.46
|
142,460
|
|
|
11/4/2011
|
+0.50 / +4.17%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.50
|
3.52
|
438,770
|
|
|
11/3/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
3.38
|
197,840
|
|
|
11/2/2011
|
-0.30 / -2.44%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.00
|
3.38
|
257,690
|
|
|
11/1/2011
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
3.46
|
42,810
|
|
|
10/31/2011
|
-0.20 / -1.59%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.40
|
3.49
|
177,070
|
|
|
10/28/2011
|
+0.50 / +4.13%
|
12.20
|
12.70
|
12.20
|
12.60
|
12.60
|
3.55
|
310,900
|
|
|