|
Closing price on 3/3/2008
|
|
| Open |
34.00 |
| High |
34.30 |
| Low |
33.90 |
| Volume |
154,590 |
| Split-adjusted Price |
7.38 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2008
|
-1.70 / -4.78%
|
34.00
|
34.30
|
33.90
|
33.90
|
33.90
|
7.38
|
154,590
|
|
|
2/29/2008
|
-0.90 / -2.47%
|
35.50
|
36.50
|
35.50
|
35.60
|
35.60
|
7.75
|
135,010
|
|
|
2/28/2008
|
-0.50 / -1.35%
|
37.80
|
37.80
|
36.50
|
36.50
|
36.50
|
7.94
|
141,500
|
|
|
2/27/2008
|
+0.50 / +1.37%
|
36.60
|
38.30
|
36.50
|
37.00
|
37.00
|
8.05
|
193,620
|
|
|
2/26/2008
|
-1.80 / -4.70%
|
40.00
|
40.00
|
36.50
|
36.50
|
36.50
|
7.94
|
305,410
|
|
|
2/25/2008
|
+1.80 / +4.93%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
8.33
|
116,580
|
|
|
2/22/2008
|
-1.90 / -4.95%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
7.94
|
218,930
|
|
|
2/21/2008
|
-2.00 / -4.95%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
8.36
|
62,700
|
|
|
2/20/2008
|
-2.10 / -4.94%
|
40.40
|
42.50
|
40.40
|
40.40
|
40.40
|
8.79
|
182,100
|
|
|
2/19/2008
|
+0.20 / +0.47%
|
41.50
|
43.00
|
41.10
|
42.50
|
42.50
|
9.25
|
145,480
|
|
|
2/18/2008
|
-2.20 / -4.94%
|
42.30
|
43.00
|
42.30
|
42.30
|
42.30
|
9.20
|
163,280
|
|
|
2/15/2008
|
-1.30 / -2.84%
|
45.00
|
45.20
|
44.30
|
44.50
|
44.50
|
9.68
|
99,830
|
|
|
2/14/2008
|
+0.20 / +0.44%
|
47.00
|
47.00
|
45.80
|
45.80
|
45.80
|
9.97
|
126,030
|
|
|
2/13/2008
|
-2.40 / -5.00%
|
47.00
|
47.00
|
45.60
|
45.60
|
45.60
|
9.92
|
149,950
|
|
|
2/12/2008
|
+0.80 / +1.69%
|
49.00
|
49.00
|
46.00
|
48.00
|
48.00
|
10.44
|
177,260
|
|
|
2/1/2008
|
+2.20 / +4.89%
|
47.00
|
47.20
|
46.00
|
47.20
|
47.20
|
10.27
|
241,750
|
|
|
1/31/2008
|
+2.10 / +4.90%
|
45.00
|
45.00
|
42.50
|
45.00
|
45.00
|
9.79
|
412,800
|
|
|
1/30/2008
|
+2.00 / +4.89%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
9.33
|
35,720
|
|
|
1/29/2008
|
+1.90 / +4.87%
|
38.50
|
40.90
|
38.50
|
40.90
|
40.90
|
8.90
|
132,740
|
|
|
1/28/2008
|
-2.00 / -4.88%
|
39.00
|
39.50
|
39.00
|
39.00
|
39.00
|
8.49
|
178,810
|
|
|
1/25/2008
|
-0.70 / -1.68%
|
40.00
|
41.50
|
40.00
|
41.00
|
41.00
|
8.92
|
76,600
|
|
|
1/24/2008
|
-2.00 / -4.58%
|
44.00
|
45.00
|
41.70
|
41.70
|
41.70
|
9.07
|
80,360
|
|
|
1/23/2008
|
-2.30 / -5.00%
|
43.70
|
44.00
|
43.70
|
43.70
|
43.70
|
9.51
|
70,580
|
|
|
1/22/2008
|
-2.00 / -4.17%
|
46.00
|
46.50
|
45.80
|
46.00
|
46.00
|
10.01
|
60,230
|
|
|
1/21/2008
|
-0.50 / -1.03%
|
48.00
|
48.00
|
47.00
|
48.00
|
48.00
|
10.44
|
30,670
|
|
|
1/18/2008
|
+1.50 / +3.19%
|
47.50
|
48.50
|
47.00
|
48.50
|
48.50
|
10.55
|
63,630
|
|
|
1/17/2008
|
+0.50 / +1.08%
|
48.80
|
48.80
|
46.50
|
47.00
|
47.00
|
10.23
|
146,560
|
|
|
1/16/2008
|
+2.20 / +4.97%
|
46.50
|
46.50
|
46.00
|
46.50
|
46.50
|
10.12
|
55,980
|
|
|
1/15/2008
|
-2.30 / -4.94%
|
44.30
|
44.50
|
44.30
|
44.30
|
44.30
|
9.64
|
87,280
|
|
|
1/14/2008
|
-2.40 / -4.90%
|
48.50
|
48.50
|
46.60
|
46.60
|
46.60
|
10.14
|
49,640
|
|
|