|
Closing price on 3/30/2017
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.65 |
| Volume |
67,090 |
| Split-adjusted Price |
5.58 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.65
|
10.70
|
10.69
|
5.58
|
67,090
|
|
|
3/29/2017
|
+0.05 / +0.47%
|
10.60
|
10.75
|
10.60
|
10.70
|
10.73
|
5.58
|
215,980
|
|
|
3/28/2017
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.65
|
10.65
|
10.70
|
5.56
|
131,540
|
|
|
3/27/2017
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.65
|
10.70
|
10.72
|
5.58
|
188,760
|
|
|
3/24/2017
|
-0.05 / -0.47%
|
10.70
|
10.80
|
10.60
|
10.65
|
10.65
|
5.56
|
99,750
|
|
|
3/23/2017
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.65
|
10.70
|
10.72
|
5.58
|
142,770
|
|
|
3/22/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.76
|
5.61
|
231,500
|
|
|
3/21/2017
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.75
|
5.61
|
88,460
|
|
|
3/20/2017
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.70
|
10.70
|
10.75
|
5.58
|
176,160
|
|
|
3/17/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.65
|
10.70
|
10.77
|
5.58
|
96,000
|
|
|
3/16/2017
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.72
|
5.64
|
82,000
|
|
|
3/15/2017
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.55
|
10.60
|
10.64
|
5.53
|
106,140
|
|
|
3/14/2017
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.60
|
10.60
|
10.63
|
5.53
|
230,050
|
|
|
3/13/2017
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.66
|
5.53
|
242,070
|
|
|
3/10/2017
|
-0.10 / -0.92%
|
10.90
|
11.05
|
10.80
|
10.80
|
10.89
|
5.64
|
228,620
|
|
|
3/9/2017
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.80
|
10.90
|
10.90
|
5.69
|
191,550
|
|
|
3/8/2017
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.90
|
10.90
|
10.91
|
5.69
|
187,760
|
|
|
3/7/2017
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.80
|
10.85
|
10.84
|
5.66
|
190,650
|
|
|
3/6/2017
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.80
|
10.80
|
10.84
|
5.64
|
142,450
|
|
|
3/3/2017
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.75
|
10.80
|
10.81
|
5.64
|
244,470
|
|
|
3/2/2017
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.75
|
10.85
|
10.83
|
5.66
|
170,960
|
|
|
3/1/2017
|
-0.05 / -0.46%
|
10.90
|
10.95
|
10.70
|
10.85
|
10.82
|
5.66
|
330,430
|
|
|
2/28/2017
|
-0.10 / -0.91%
|
10.95
|
11.20
|
10.85
|
10.90
|
10.92
|
5.69
|
135,330
|
|
|
2/27/2017
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.90
|
11.00
|
10.96
|
5.74
|
289,500
|
|
|
2/24/2017
|
-0.10 / -0.90%
|
11.10
|
11.15
|
10.95
|
11.00
|
11.01
|
5.74
|
228,010
|
|
|
2/23/2017
|
-0.15 / -1.33%
|
11.20
|
11.30
|
11.05
|
11.10
|
11.16
|
5.79
|
211,740
|
|
|
2/22/2017
|
+0.40 / +3.69%
|
10.95
|
11.30
|
10.95
|
11.25
|
11.13
|
5.87
|
809,280
|
|
|
2/21/2017
|
+0.10 / +0.93%
|
10.70
|
10.95
|
10.70
|
10.85
|
10.79
|
5.66
|
417,130
|
|
|
2/20/2017
|
-0.05 / -0.46%
|
10.75
|
10.80
|
10.65
|
10.75
|
10.72
|
5.61
|
229,240
|
|
|
2/17/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.75
|
10.80
|
10.79
|
5.64
|
180,460
|
|
|