|
|
Closing price on 4/12/2012
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
1,010,500 |
| Split-adjusted Price |
4.22 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2012
|
-0.30 / -1.96%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.00
|
4.22
|
1,010,500
|
|
|
4/11/2012
|
+0.30 / +2.00%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.30
|
4.31
|
728,070
|
|
|
4/10/2012
|
+0.10 / +0.67%
|
14.90
|
15.40
|
14.90
|
15.00
|
15.00
|
4.22
|
1,215,330
|
|
|
4/9/2012
|
+0.40 / +2.76%
|
14.60
|
15.00
|
14.50
|
14.90
|
14.90
|
4.19
|
786,650
|
|
|
4/6/2012
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.50
|
14.50
|
4.08
|
493,930
|
|
|
4/5/2012
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.30
|
14.50
|
14.50
|
4.08
|
514,080
|
|
|
4/4/2012
|
+0.20 / +1.41%
|
14.30
|
14.70
|
14.20
|
14.40
|
14.40
|
4.05
|
868,170
|
|
|
4/3/2012
|
+0.40 / +2.90%
|
13.80
|
14.30
|
13.80
|
14.20
|
14.20
|
4.00
|
469,350
|
|
|
3/30/2012
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.80
|
3.88
|
567,360
|
|
|
3/29/2012
|
-0.40 / -2.80%
|
14.30
|
14.40
|
13.90
|
13.90
|
13.90
|
3.91
|
568,750
|
|
|
3/28/2012
|
+0.20 / +1.42%
|
14.00
|
14.40
|
13.80
|
14.30
|
14.30
|
4.03
|
638,040
|
|
|
3/27/2012
|
-0.60 / -4.08%
|
14.70
|
15.20
|
14.10
|
14.10
|
14.10
|
3.97
|
1,163,810
|
|
|
3/26/2012
|
+0.70 / +5.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
4.14
|
1,716,500
|
|
|
3/23/2012
|
+0.30 / +2.19%
|
13.90
|
14.10
|
13.80
|
14.00
|
14.00
|
3.94
|
963,630
|
|
|
3/22/2012
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.70
|
13.70
|
3.86
|
461,280
|
|
|
3/21/2012
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.70
|
13.70
|
13.70
|
3.86
|
1,008,800
|
|
|
3/20/2012
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
3.86
|
180,220
|
|
|
3/19/2012
|
+0.20 / +1.50%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.50
|
3.80
|
311,060
|
|
|
3/16/2012
|
-0.40 / -2.92%
|
13.80
|
14.00
|
13.30
|
13.30
|
13.30
|
3.74
|
839,960
|
|
|
3/15/2012
|
+0.60 / +4.58%
|
13.10
|
13.70
|
12.80
|
13.70
|
13.70
|
3.86
|
889,500
|
|
|
3/14/2012
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.80
|
13.10
|
13.10
|
3.69
|
202,000
|
|
|
3/13/2012
|
+0.30 / +2.34%
|
12.80
|
13.40
|
12.80
|
13.10
|
13.10
|
3.69
|
267,840
|
|
|
3/12/2012
|
-0.50 / -3.76%
|
13.20
|
13.40
|
12.80
|
12.80
|
12.80
|
3.60
|
466,220
|
|
|
3/9/2012
|
+0.20 / +1.53%
|
13.00
|
13.40
|
12.80
|
13.30
|
13.30
|
3.74
|
441,280
|
|
|
3/8/2012
|
-0.60 / -4.38%
|
13.40
|
13.70
|
13.10
|
13.10
|
13.10
|
3.69
|
602,570
|
|
|
3/7/2012
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.10
|
13.70
|
13.70
|
3.86
|
585,900
|
|
|
3/6/2012
|
-0.50 / -3.55%
|
14.60
|
14.60
|
13.50
|
13.60
|
13.60
|
3.83
|
841,850
|
|
|
3/5/2012
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
3.97
|
535,600
|
|
|
3/2/2012
|
+0.10 / +0.75%
|
13.40
|
13.80
|
13.40
|
13.50
|
13.50
|
3.80
|
983,290
|
|
|
3/1/2012
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.30
|
13.40
|
13.40
|
3.77
|
455,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|