|
Closing price on 2/28/2014
|
|
| Open |
22.30 |
| High |
22.40 |
| Low |
21.90 |
| Volume |
712,660 |
| Split-adjusted Price |
8.02 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2014
|
-0.30 / -1.35%
|
22.30
|
22.40
|
21.90
|
22.00
|
22.00
|
8.02
|
712,660
|
|
|
2/27/2014
|
-0.40 / -1.76%
|
22.70
|
22.70
|
22.30
|
22.30
|
22.30
|
8.13
|
806,110
|
|
|
2/26/2014
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.40
|
22.70
|
22.70
|
8.28
|
804,270
|
|
|
2/25/2014
|
+0.40 / +1.80%
|
22.10
|
22.60
|
22.10
|
22.60
|
22.60
|
8.24
|
733,330
|
|
|
2/24/2014
|
+0.10 / +0.45%
|
22.30
|
22.30
|
21.80
|
22.20
|
22.20
|
8.09
|
394,350
|
|
|
2/21/2014
|
+0.10 / +0.45%
|
22.00
|
22.30
|
21.80
|
22.10
|
22.10
|
8.06
|
582,900
|
|
|
2/20/2014
|
-0.70 / -3.08%
|
22.90
|
23.10
|
21.60
|
22.00
|
22.00
|
8.02
|
1,707,360
|
|
|
2/19/2014
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.70
|
22.70
|
8.28
|
876,960
|
|
|
2/18/2014
|
+0.20 / +0.89%
|
22.80
|
22.90
|
22.50
|
22.70
|
22.70
|
8.28
|
897,810
|
|
|
2/17/2014
|
-0.60 / -2.60%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.50
|
8.20
|
1,926,760
|
|
|
2/14/2014
|
-0.20 / -0.86%
|
23.10
|
23.30
|
22.80
|
23.10
|
23.10
|
8.42
|
2,070,740
|
|
|
2/13/2014
|
-0.20 / -0.85%
|
23.70
|
23.70
|
23.10
|
23.30
|
23.30
|
8.49
|
1,041,040
|
|
|
2/12/2014
|
+0.70 / +3.07%
|
23.40
|
23.90
|
23.20
|
23.50
|
23.50
|
8.57
|
1,442,050
|
|
|
2/11/2014
|
+0.70 / +3.17%
|
22.40
|
23.60
|
22.40
|
22.80
|
22.80
|
8.31
|
4,592,910
|
|
|
2/10/2014
|
+0.40 / +1.84%
|
21.80
|
22.10
|
21.60
|
22.10
|
22.10
|
8.06
|
849,030
|
|
|
2/7/2014
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.60
|
21.70
|
21.70
|
7.91
|
681,620
|
|
|
2/6/2014
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.50
|
21.70
|
21.70
|
7.91
|
240,790
|
|
|
1/27/2014
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.40
|
21.70
|
21.70
|
7.91
|
324,390
|
|
|
1/24/2014
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.70
|
7.91
|
372,850
|
|
|
1/23/2014
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.50
|
21.70
|
21.70
|
7.91
|
136,290
|
|
|
1/22/2014
|
0.00 / 0.00%
|
21.60
|
22.10
|
21.50
|
21.50
|
21.50
|
7.84
|
729,200
|
|
|
1/21/2014
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.40
|
21.50
|
21.50
|
7.84
|
417,020
|
|
|
1/20/2014
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.30
|
21.50
|
21.50
|
7.84
|
514,750
|
|
|
1/17/2014
|
+0.10 / +0.47%
|
21.70
|
21.90
|
21.50
|
21.60
|
21.60
|
7.87
|
915,980
|
|
|
1/16/2014
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.20
|
21.50
|
21.50
|
7.84
|
869,640
|
|
|
1/15/2014
|
-0.30 / -1.37%
|
21.80
|
22.00
|
21.60
|
21.60
|
21.60
|
7.87
|
872,750
|
|
|
1/14/2014
|
0.00 / 0.00%
|
21.80
|
22.10
|
21.80
|
21.90
|
21.90
|
7.98
|
1,302,640
|
|
|
1/13/2014
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.90
|
21.90
|
21.90
|
7.98
|
1,050,720
|
|
|
1/10/2014
|
+0.10 / +0.46%
|
22.20
|
22.70
|
21.90
|
21.90
|
21.90
|
7.98
|
1,727,470
|
|
|
1/9/2014
|
+0.30 / +1.40%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.80
|
7.95
|
991,090
|
|
|