|
Closing price on 4/10/2015
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
19.80 |
| Volume |
514,440 |
| Split-adjusted Price |
7.58 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2015
|
-0.20 / -1.00%
|
20.20
|
20.30
|
19.80
|
19.90
|
20.08
|
7.58
|
514,440
|
|
|
4/9/2015
|
+0.50 / +2.55%
|
19.70
|
20.20
|
19.60
|
20.10
|
19.93
|
7.65
|
476,260
|
|
|
4/8/2015
|
+0.20 / +1.03%
|
19.40
|
19.70
|
19.40
|
19.60
|
19.55
|
7.46
|
192,370
|
|
|
4/7/2015
|
+0.30 / +1.57%
|
19.20
|
19.40
|
19.10
|
19.40
|
19.25
|
7.39
|
207,610
|
|
|
4/6/2015
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.10
|
19.10
|
19.24
|
7.27
|
396,440
|
|
|
4/3/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.11
|
7.31
|
242,230
|
|
|
4/2/2015
|
+0.20 / +1.05%
|
19.00
|
19.40
|
18.50
|
19.20
|
18.99
|
7.31
|
386,050
|
|
|
4/1/2015
|
-0.60 / -3.06%
|
19.70
|
19.80
|
18.90
|
19.00
|
19.18
|
7.24
|
341,790
|
|
|
3/31/2015
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.61
|
7.46
|
511,890
|
|
|
3/30/2015
|
-0.20 / -1.01%
|
20.00
|
20.10
|
19.10
|
19.70
|
19.62
|
7.50
|
443,060
|
|
|
3/27/2015
|
-0.10 / -0.50%
|
20.20
|
20.30
|
19.80
|
19.90
|
20.03
|
7.58
|
436,650
|
|
|
3/26/2015
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.90
|
20.00
|
20.03
|
7.62
|
586,550
|
|
|
3/25/2015
|
-0.50 / -2.44%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.19
|
7.62
|
512,870
|
|
|
3/24/2015
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.40
|
20.50
|
20.50
|
7.81
|
965,130
|
|
|
3/23/2015
|
-0.40 / -1.89%
|
21.10
|
21.20
|
20.70
|
20.80
|
20.89
|
7.92
|
548,640
|
|
|
3/20/2015
|
+0.20 / +0.95%
|
21.10
|
21.20
|
20.90
|
21.20
|
21.03
|
8.07
|
311,980
|
|
|
3/19/2015
|
-0.20 / -0.94%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.00
|
8.00
|
387,730
|
|
|
3/18/2015
|
+0.10 / +0.47%
|
21.20
|
21.20
|
20.90
|
21.20
|
21.20
|
8.07
|
653,970
|
|
|
3/17/2015
|
-0.10 / -0.47%
|
21.20
|
21.40
|
21.00
|
21.10
|
21.10
|
8.03
|
539,750
|
|
|
3/16/2015
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.20
|
8.07
|
431,900
|
|
|
3/13/2015
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.50
|
21.50
|
21.50
|
8.19
|
286,180
|
|
|
3/12/2015
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.40
|
21.40
|
21.40
|
8.15
|
230,460
|
|
|
3/11/2015
|
-0.20 / -0.93%
|
21.50
|
21.70
|
21.40
|
21.40
|
21.40
|
8.15
|
269,140
|
|
|
3/10/2015
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.40
|
21.60
|
21.60
|
8.23
|
558,250
|
|
|
3/9/2015
|
-0.30 / -1.36%
|
22.00
|
22.10
|
21.60
|
21.70
|
21.70
|
8.26
|
413,070
|
|
|
3/6/2015
|
+0.10 / +0.46%
|
22.20
|
22.20
|
21.80
|
22.00
|
22.00
|
8.38
|
537,760
|
|
|
3/5/2015
|
+0.10 / +0.46%
|
21.80
|
22.40
|
21.70
|
21.90
|
21.90
|
8.34
|
1,441,020
|
|
|
3/4/2015
|
+0.30 / +1.40%
|
21.40
|
21.90
|
21.40
|
21.80
|
21.80
|
8.30
|
462,900
|
|
|
3/3/2015
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
8.19
|
497,270
|
|
|
3/2/2015
|
-0.30 / -1.41%
|
21.20
|
21.30
|
21.00
|
21.00
|
21.00
|
8.00
|
409,890
|
|
|