|
Closing price on 3/22/2013
|
|
| Open |
14.70 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
845,970 |
| Split-adjusted Price |
5.04 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2013
|
+0.30 / +2.04%
|
14.70
|
15.30
|
14.70
|
15.00
|
15.00
|
5.04
|
845,970
|
|
|
3/21/2013
|
+0.20 / +1.38%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.70
|
4.94
|
302,180
|
|
|
3/20/2013
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.50
|
4.87
|
294,930
|
|
|
3/19/2013
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
4.87
|
149,270
|
|
|
3/18/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
4.90
|
119,110
|
|
|
3/15/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
4.90
|
141,850
|
|
|
3/14/2013
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
4.90
|
231,040
|
|
|
3/13/2013
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
4.94
|
234,340
|
|
|
3/12/2013
|
+0.30 / +2.04%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
5.04
|
336,430
|
|
|
3/11/2013
|
+0.70 / +5.00%
|
14.40
|
14.70
|
14.20
|
14.70
|
14.70
|
4.94
|
549,340
|
|
|
3/8/2013
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
4.70
|
137,820
|
|
|
3/7/2013
|
+0.10 / +0.72%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.90
|
4.67
|
391,000
|
|
|
3/6/2013
|
+0.40 / +2.99%
|
13.60
|
13.80
|
13.20
|
13.80
|
13.80
|
4.64
|
312,520
|
|
|
3/5/2013
|
-0.60 / -4.29%
|
13.60
|
13.80
|
13.20
|
13.40
|
13.40
|
4.50
|
398,410
|
|
|
3/4/2013
|
-1.60 / -10.26%
|
14.10
|
14.60
|
13.90
|
14.00
|
14.00
|
4.70
|
315,440
|
|
|
3/1/2013
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.60
|
4.90
|
382,580
|
|
|
2/28/2013
|
+0.10 / +0.65%
|
15.80
|
15.90
|
15.50
|
15.60
|
15.60
|
4.90
|
352,050
|
|
|
2/27/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.10
|
15.50
|
15.50
|
4.87
|
568,280
|
|
|
2/26/2013
|
-0.70 / -4.32%
|
16.10
|
16.20
|
15.40
|
15.50
|
15.50
|
4.87
|
823,500
|
|
|
2/25/2013
|
+0.30 / +1.89%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.20
|
5.09
|
515,280
|
|
|
2/22/2013
|
+0.30 / +1.92%
|
15.80
|
16.20
|
15.40
|
15.90
|
15.90
|
5.00
|
1,450,270
|
|
|
2/21/2013
|
-0.70 / -4.29%
|
16.50
|
16.60
|
15.50
|
15.60
|
15.60
|
4.90
|
1,122,940
|
|
|
2/20/2013
|
+0.40 / +2.52%
|
15.50
|
16.80
|
15.50
|
16.30
|
16.30
|
5.12
|
1,310,730
|
|
|
2/19/2013
|
+0.60 / +3.92%
|
15.30
|
16.10
|
15.20
|
15.90
|
15.90
|
5.00
|
998,240
|
|
|
2/18/2013
|
+0.60 / +4.08%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.30
|
4.81
|
507,940
|
|
|
2/8/2013
|
+0.20 / +1.38%
|
14.60
|
14.90
|
14.60
|
14.70
|
14.70
|
4.62
|
455,880
|
|
|
2/7/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.50
|
4.56
|
577,900
|
|
|
2/6/2013
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.50
|
4.56
|
268,320
|
|
|
2/5/2013
|
+0.20 / +1.41%
|
14.20
|
14.70
|
13.90
|
14.40
|
14.40
|
4.53
|
632,140
|
|
|
2/4/2013
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
4.46
|
432,020
|
|
|