|
Closing price on 4/23/2009
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
170,730 |
| Split-adjusted Price |
3.60 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2009
|
-0.50 / -3.03%
|
16.50
|
16.80
|
16.00
|
16.00
|
16.00
|
3.60
|
170,730
|
|
|
4/22/2009
|
+0.50 / +3.13%
|
16.70
|
16.70
|
15.80
|
16.50
|
16.50
|
3.71
|
263,590
|
|
|
4/21/2009
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.60
|
59,000
|
|
|
4/20/2009
|
-0.80 / -4.55%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.78
|
19,870
|
|
|
4/17/2009
|
-0.90 / -4.86%
|
17.80
|
18.00
|
17.60
|
17.60
|
17.60
|
3.96
|
276,670
|
|
|
4/16/2009
|
+0.20 / +1.09%
|
18.80
|
18.80
|
18.20
|
18.50
|
18.50
|
4.16
|
355,950
|
|
|
4/15/2009
|
-0.70 / -3.68%
|
18.40
|
19.50
|
18.10
|
18.30
|
18.30
|
4.11
|
376,150
|
|
|
4/14/2009
|
+0.90 / +4.97%
|
18.50
|
19.00
|
18.00
|
19.00
|
19.00
|
4.27
|
500,020
|
|
|
4/13/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.07
|
79,800
|
|
|
4/10/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
3.89
|
243,820
|
|
|
4/9/2009
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.50
|
3.71
|
261,880
|
|
|
4/8/2009
|
-0.40 / -2.35%
|
16.70
|
17.80
|
16.40
|
16.60
|
16.60
|
3.73
|
361,500
|
|
|
4/7/2009
|
+0.80 / +4.94%
|
16.40
|
17.00
|
16.20
|
17.00
|
17.00
|
3.82
|
424,280
|
|
|
4/3/2009
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
3.64
|
308,080
|
|
|
4/2/2009
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.10
|
15.50
|
15.50
|
3.48
|
324,970
|
|
|
4/1/2009
|
+0.60 / +4.14%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
3.39
|
211,810
|
|
|
3/31/2009
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
3.26
|
169,150
|
|
|
3/30/2009
|
-0.30 / -2.08%
|
14.10
|
14.50
|
14.00
|
14.10
|
14.10
|
3.17
|
157,400
|
|
|
3/27/2009
|
-0.60 / -4.00%
|
15.30
|
15.30
|
14.40
|
14.40
|
14.40
|
3.24
|
421,190
|
|
|
3/26/2009
|
-0.20 / -1.32%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.00
|
3.37
|
323,250
|
|
|
3/25/2009
|
+0.70 / +4.83%
|
14.10
|
15.20
|
14.10
|
15.20
|
15.20
|
3.42
|
532,950
|
|
|
3/24/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.26
|
89,560
|
|
|
3/23/2009
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.30
|
13.90
|
13.90
|
3.12
|
537,250
|
|
|
3/20/2009
|
+0.60 / +4.72%
|
12.40
|
13.30
|
12.40
|
13.30
|
13.30
|
2.99
|
282,500
|
|
|
3/19/2009
|
-0.60 / -4.51%
|
12.90
|
13.50
|
12.70
|
12.70
|
12.70
|
2.85
|
176,570
|
|
|
3/18/2009
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
2.99
|
245,800
|
|
|
3/17/2009
|
+0.60 / +4.96%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.70
|
2.85
|
165,480
|
|
|
3/16/2009
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
2.72
|
99,160
|
|
|
3/13/2009
|
-0.10 / -0.83%
|
12.20
|
12.30
|
11.90
|
11.90
|
11.90
|
2.68
|
95,870
|
|
|
3/12/2009
|
+0.20 / +1.69%
|
11.70
|
12.30
|
11.30
|
12.00
|
12.00
|
2.70
|
193,150
|
|
|