|
|
Closing price on 3/26/2014
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.60 |
| Volume |
1,287,430 |
| Split-adjusted Price |
7.91 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2014
|
-0.60 / -2.69%
|
22.30
|
22.30
|
21.60
|
21.70
|
21.70
|
7.91
|
1,287,430
|
|
|
3/25/2014
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.20
|
22.30
|
22.30
|
8.13
|
1,727,400
|
|
|
3/24/2014
|
+0.90 / +4.11%
|
21.90
|
23.20
|
21.70
|
22.80
|
22.80
|
8.31
|
2,900,440
|
|
|
3/21/2014
|
+0.30 / +1.39%
|
21.60
|
21.90
|
21.50
|
21.90
|
21.90
|
7.98
|
744,250
|
|
|
3/20/2014
|
-0.40 / -1.82%
|
22.20
|
22.20
|
21.50
|
21.60
|
21.60
|
7.87
|
1,339,160
|
|
|
3/19/2014
|
+0.40 / +1.85%
|
21.70
|
22.20
|
21.50
|
22.00
|
22.00
|
8.02
|
1,843,330
|
|
|
3/18/2014
|
+0.30 / +1.41%
|
21.30
|
21.90
|
21.20
|
21.60
|
21.60
|
7.87
|
1,230,980
|
|
|
3/17/2014
|
-0.20 / -0.93%
|
21.70
|
21.70
|
21.30
|
21.30
|
21.30
|
7.76
|
1,014,130
|
|
|
3/14/2014
|
-0.20 / -0.92%
|
21.70
|
21.80
|
21.50
|
21.50
|
21.50
|
7.84
|
946,090
|
|
|
3/13/2014
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.70
|
7.91
|
477,450
|
|
|
3/12/2014
|
-0.20 / -0.92%
|
21.80
|
22.00
|
21.50
|
21.60
|
21.60
|
7.87
|
481,770
|
|
|
3/11/2014
|
-0.50 / -2.24%
|
22.30
|
22.40
|
21.80
|
21.80
|
21.80
|
7.95
|
1,175,410
|
|
|
3/10/2014
|
+0.70 / +3.24%
|
21.40
|
22.30
|
21.40
|
22.30
|
22.30
|
8.13
|
1,389,910
|
|
|
3/7/2014
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
7.87
|
505,680
|
|
|
3/6/2014
|
+1.00 / +4.76%
|
21.90
|
22.30
|
21.70
|
22.00
|
22.00
|
8.02
|
2,113,360
|
|
|
3/5/2014
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.80
|
21.00
|
21.00
|
7.66
|
541,470
|
|
|
3/4/2014
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.40
|
20.90
|
20.90
|
7.62
|
1,082,850
|
|
|
3/3/2014
|
-0.90 / -4.09%
|
21.90
|
22.00
|
21.10
|
21.10
|
21.10
|
7.69
|
1,200,950
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|