|
Closing price on 2/21/2011
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
235,380 |
| Split-adjusted Price |
3.80 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2011
|
-0.80 / -4.97%
|
15.70
|
15.90
|
15.30
|
15.30
|
15.30
|
3.80
|
235,380
|
|
|
2/18/2011
|
-0.30 / -1.83%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.10
|
4.00
|
185,140
|
|
|
2/17/2011
|
-0.30 / -1.80%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.40
|
4.07
|
107,970
|
|
|
2/16/2011
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.70
|
4.15
|
301,090
|
|
|
2/15/2011
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
4.12
|
118,940
|
|
|
2/14/2011
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
4.15
|
103,300
|
|
|
2/11/2011
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
4.17
|
218,840
|
|
|
2/10/2011
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
4.22
|
130,900
|
|
|
2/9/2011
|
-0.30 / -1.74%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.90
|
4.20
|
294,530
|
|
|
2/8/2011
|
+0.50 / +2.99%
|
17.00
|
17.30
|
16.80
|
17.20
|
17.20
|
4.27
|
170,320
|
|
|
1/28/2011
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.70
|
4.15
|
154,060
|
|
|
1/27/2011
|
+0.20 / +1.22%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.60
|
4.12
|
146,850
|
|
|
1/26/2011
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.40
|
4.07
|
188,770
|
|
|
1/25/2011
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
4.05
|
206,670
|
|
|
1/24/2011
|
-0.40 / -2.37%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.50
|
4.10
|
108,040
|
|
|
1/21/2011
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.90
|
16.90
|
16.90
|
4.20
|
236,130
|
|
|
1/20/2011
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.90
|
4.20
|
263,310
|
|
|
1/19/2011
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
4.17
|
178,700
|
|
|
1/18/2011
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.60
|
4.12
|
93,060
|
|
|
1/17/2011
|
-0.20 / -1.18%
|
16.80
|
17.30
|
16.70
|
16.70
|
16.70
|
4.15
|
256,150
|
|
|
1/14/2011
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.90
|
4.20
|
212,040
|
|
|
1/13/2011
|
+0.40 / +2.48%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.50
|
4.10
|
146,190
|
|
|
1/12/2011
|
+0.10 / +0.63%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
4.00
|
72,880
|
|
|
1/11/2011
|
-0.60 / -3.61%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.00
|
3.97
|
204,260
|
|
|
1/10/2011
|
-0.40 / -2.35%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.60
|
4.12
|
204,050
|
|
|
1/7/2011
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
4.22
|
168,800
|
|
|
1/6/2011
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
4.22
|
145,680
|
|
|
1/5/2011
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
4.25
|
198,930
|
|
|
1/4/2011
|
+0.10 / +0.58%
|
17.50
|
17.70
|
17.30
|
17.30
|
17.30
|
4.30
|
310,580
|
|
|
12/31/2010
|
-0.30 / -1.71%
|
17.20
|
17.50
|
17.20
|
17.20
|
17.20
|
4.27
|
270,430
|
|
|