|
Closing price on 3/1/2016
|
|
| Open |
12.90 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
112,100 |
| Split-adjusted Price |
6.17 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2016
|
-0.10 / -0.77%
|
12.90
|
13.10
|
12.90
|
12.90
|
13.02
|
6.17
|
112,100
|
|
|
2/29/2016
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.89
|
6.21
|
111,910
|
|
|
2/26/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.86
|
6.17
|
125,170
|
|
|
2/25/2016
|
-0.20 / -1.53%
|
13.10
|
13.30
|
12.90
|
12.90
|
12.99
|
6.17
|
148,300
|
|
|
2/24/2016
|
-0.20 / -1.50%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.13
|
6.26
|
113,750
|
|
|
2/23/2016
|
+0.40 / +3.10%
|
12.90
|
13.40
|
12.90
|
13.30
|
13.17
|
6.36
|
446,200
|
|
|
2/22/2016
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.80
|
6.17
|
261,250
|
|
|
2/19/2016
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.58
|
6.07
|
106,420
|
|
|
2/18/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.62
|
6.02
|
357,870
|
|
|
2/17/2016
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.59
|
6.02
|
296,260
|
|
|
2/16/2016
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.60
|
12.60
|
6.02
|
143,320
|
|
|
2/15/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.58
|
6.02
|
70,340
|
|
|
2/5/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
6.02
|
35,030
|
|
|
2/4/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.66
|
6.02
|
61,080
|
|
|
2/3/2016
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.51
|
6.02
|
79,440
|
|
|
2/2/2016
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.48
|
6.02
|
80,060
|
|
|
2/1/2016
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.74
|
6.07
|
290,140
|
|
|
1/29/2016
|
+0.30 / +2.44%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.55
|
6.02
|
195,840
|
|
|
1/28/2016
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.39
|
5.88
|
135,740
|
|
|
1/27/2016
|
+0.10 / +0.81%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.48
|
5.93
|
90,410
|
|
|
1/26/2016
|
-0.40 / -3.15%
|
12.20
|
12.80
|
12.10
|
12.30
|
12.27
|
5.88
|
66,610
|
|
|
1/25/2016
|
+0.70 / +5.83%
|
12.00
|
12.80
|
12.00
|
12.70
|
12.43
|
6.07
|
289,770
|
|
|
1/22/2016
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.50
|
12.00
|
11.78
|
5.74
|
312,470
|
|
|
1/21/2016
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.67
|
5.59
|
104,250
|
|
|
1/20/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
5.74
|
160,840
|
|
|
1/19/2016
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.93
|
5.74
|
81,560
|
|
|
1/18/2016
|
-0.60 / -4.80%
|
12.20
|
12.20
|
11.70
|
11.90
|
11.77
|
5.69
|
493,620
|
|
|
1/15/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.42
|
5.98
|
131,460
|
|
|
1/14/2016
|
-0.20 / -1.57%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.51
|
5.98
|
122,960
|
|
|
1/13/2016
|
+0.30 / +2.42%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.61
|
6.07
|
133,300
|
|
|