|
Closing price on 3/24/2009
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
89,560 |
| Split-adjusted Price |
3.26 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.26
|
89,560
|
|
|
3/23/2009
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.30
|
13.90
|
13.90
|
3.12
|
537,250
|
|
|
3/20/2009
|
+0.60 / +4.72%
|
12.40
|
13.30
|
12.40
|
13.30
|
13.30
|
2.99
|
282,500
|
|
|
3/19/2009
|
-0.60 / -4.51%
|
12.90
|
13.50
|
12.70
|
12.70
|
12.70
|
2.85
|
176,570
|
|
|
3/18/2009
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
2.99
|
245,800
|
|
|
3/17/2009
|
+0.60 / +4.96%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.70
|
2.85
|
165,480
|
|
|
3/16/2009
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
2.72
|
99,160
|
|
|
3/13/2009
|
-0.10 / -0.83%
|
12.20
|
12.30
|
11.90
|
11.90
|
11.90
|
2.68
|
95,870
|
|
|
3/12/2009
|
+0.20 / +1.69%
|
11.70
|
12.30
|
11.30
|
12.00
|
12.00
|
2.70
|
193,150
|
|
|
3/11/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
2.65
|
100,910
|
|
|
3/10/2009
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
2.54
|
140,790
|
|
|
3/9/2009
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
2.43
|
43,970
|
|
|
3/6/2009
|
-0.40 / -3.64%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.60
|
2.38
|
38,400
|
|
|
3/5/2009
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
2.47
|
55,060
|
|
|
3/4/2009
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
2.43
|
18,290
|
|
|
3/3/2009
|
-0.30 / -2.73%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
2.41
|
63,090
|
|
|
3/2/2009
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
11.00
|
11.00
|
2.47
|
33,830
|
|
|
2/27/2009
|
+0.30 / +2.80%
|
10.50
|
11.10
|
10.50
|
11.00
|
11.00
|
2.47
|
51,850
|
|
|
2/26/2009
|
+0.20 / +1.90%
|
10.70
|
10.80
|
10.30
|
10.70
|
10.70
|
2.41
|
162,990
|
|
|
2/25/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
2.36
|
82,530
|
|
|
2/24/2009
|
-0.40 / -3.85%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
2.25
|
161,530
|
|
|
2/23/2009
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
2.34
|
81,140
|
|
|
2/20/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.90
|
2.45
|
38,020
|
|
|
2/19/2009
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.50
|
10.90
|
10.90
|
2.45
|
73,490
|
|
|
2/18/2009
|
-0.50 / -4.39%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
2.45
|
175,960
|
|
|
2/17/2009
|
-0.60 / -5.00%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.40
|
2.56
|
128,670
|
|
|
2/16/2009
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
2.70
|
32,650
|
|
|
2/13/2009
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
2.77
|
97,790
|
|
|
2/12/2009
|
-0.30 / -2.44%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.00
|
2.70
|
125,640
|
|
|
2/11/2009
|
-0.30 / -2.38%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
2.77
|
25,150
|
|
|