|
Closing price on 3/9/2009
|
|
| Open |
10.60 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
43,970 |
| Split-adjusted Price |
2.43 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2009
|
-0.50 / -3.82%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
2.83
|
42,840
|
|
|
2/9/2009
|
+0.60 / +4.80%
|
13.00
|
13.10
|
12.80
|
13.10
|
13.10
|
2.94
|
57,970
|
|
|
2/6/2009
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
2.81
|
57,700
|
|
|
2/5/2009
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
2.77
|
87,430
|
|
|
2/4/2009
|
-0.10 / -0.77%
|
12.80
|
13.10
|
12.80
|
12.90
|
12.90
|
2.90
|
44,190
|
|
|
2/3/2009
|
-0.40 / -2.99%
|
13.10
|
13.30
|
12.90
|
13.00
|
13.00
|
2.92
|
64,420
|
|
|
2/2/2009
|
-0.40 / -2.90%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.40
|
3.01
|
33,030
|
|
|
1/23/2009
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
3.10
|
41,210
|
|
|
1/22/2009
|
+0.20 / +1.48%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
3.08
|
37,410
|
|
|
1/21/2009
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.50
|
3.03
|
45,330
|
|
|
1/20/2009
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
3.08
|
34,370
|
|
|