|
Closing price on 12/9/2008
|
|
| Open |
13.30 |
| High |
13.90 |
| Low |
13.30 |
| Volume |
101,560 |
| Split-adjusted Price |
3.12 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2008
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.90
|
3.12
|
101,560
|
|
|
12/8/2008
|
-0.60 / -4.32%
|
13.40
|
13.80
|
13.30
|
13.30
|
13.30
|
2.99
|
85,110
|
|
|
12/5/2008
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.80
|
13.90
|
13.90
|
3.12
|
85,630
|
|
|
12/4/2008
|
+0.60 / +4.35%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
3.24
|
206,840
|
|
|
12/3/2008
|
+0.50 / +3.76%
|
13.50
|
13.80
|
13.30
|
13.80
|
13.80
|
3.10
|
76,070
|
|
|
12/2/2008
|
-0.70 / -5.00%
|
13.40
|
13.70
|
13.30
|
13.30
|
13.30
|
2.99
|
128,040
|
|
|
12/1/2008
|
-0.20 / -1.41%
|
14.20
|
14.40
|
13.70
|
14.00
|
14.00
|
3.15
|
117,450
|
|
|
11/28/2008
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
3.19
|
325,370
|
|
|
11/27/2008
|
-0.70 / -4.90%
|
14.00
|
14.20
|
13.60
|
13.60
|
13.60
|
3.06
|
131,140
|
|
|
11/26/2008
|
-0.70 / -4.67%
|
14.80
|
14.90
|
14.30
|
14.30
|
14.30
|
3.21
|
133,080
|
|
|
11/25/2008
|
+0.30 / +2.04%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
3.37
|
204,690
|
|
|
11/24/2008
|
-0.60 / -3.92%
|
14.60
|
15.40
|
14.60
|
14.70
|
14.70
|
3.30
|
291,340
|
|
|
11/21/2008
|
-0.80 / -4.97%
|
15.30
|
15.70
|
15.30
|
15.30
|
15.30
|
3.44
|
155,910
|
|
|
11/20/2008
|
-0.60 / -3.59%
|
16.30
|
16.60
|
16.00
|
16.10
|
16.10
|
3.62
|
74,100
|
|
|
11/19/2008
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.70
|
3.75
|
88,130
|
|
|
11/18/2008
|
-0.60 / -3.49%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.60
|
3.73
|
82,610
|
|
|
11/17/2008
|
-0.40 / -2.27%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.20
|
3.87
|
74,550
|
|
|
11/14/2008
|
+0.20 / +1.15%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.60
|
3.96
|
133,870
|
|
|
11/13/2008
|
0.00 / 0.00%
|
16.70
|
18.00
|
16.70
|
17.40
|
17.40
|
3.91
|
114,080
|
|
|
11/12/2008
|
-0.90 / -4.92%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.91
|
83,880
|
|
|
11/11/2008
|
-0.90 / -4.69%
|
18.40
|
18.60
|
18.30
|
18.30
|
18.30
|
4.11
|
223,760
|
|
|
11/10/2008
|
-0.90 / -4.48%
|
20.10
|
20.10
|
19.20
|
19.20
|
19.20
|
4.32
|
101,150
|
|
|
11/7/2008
|
-1.00 / -4.74%
|
20.10
|
21.00
|
20.10
|
20.10
|
20.10
|
4.52
|
72,920
|
|
|
11/6/2008
|
+1.00 / +4.98%
|
19.10
|
21.10
|
19.10
|
21.10
|
21.10
|
4.74
|
424,250
|
|
|
11/5/2008
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.52
|
28,220
|
|
|
11/4/2008
|
+0.90 / +4.92%
|
18.30
|
19.20
|
18.00
|
19.20
|
19.20
|
4.32
|
114,940
|
|
|
11/3/2008
|
0.00 / 0.00%
|
18.30
|
18.60
|
17.70
|
18.30
|
18.30
|
4.11
|
115,570
|
|
|
10/31/2008
|
+0.80 / +4.57%
|
18.00
|
18.30
|
17.70
|
18.30
|
18.30
|
4.11
|
100,320
|
|
|
10/30/2008
|
+0.60 / +3.55%
|
17.30
|
17.50
|
16.30
|
17.50
|
17.50
|
3.93
|
105,730
|
|
|
10/29/2008
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.00
|
16.90
|
16.90
|
3.80
|
171,960
|
|
|