|
|
Closing price on 4/25/2013
|
|
| Open |
16.80 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
532,910 |
| Split-adjusted Price |
5.95 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2013
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.10
|
5.95
|
532,910
|
|
|
4/24/2013
|
-0.10 / -0.58%
|
17.00
|
17.40
|
16.90
|
17.10
|
17.10
|
5.74
|
349,050
|
|
|
4/23/2013
|
+0.50 / +2.99%
|
16.70
|
17.30
|
16.70
|
17.20
|
17.20
|
5.78
|
439,870
|
|
|
4/22/2013
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.70
|
5.61
|
376,030
|
|
|
4/18/2013
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
5.61
|
355,320
|
|
|
4/17/2013
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.70
|
17.00
|
17.00
|
5.71
|
467,980
|
|
|
4/16/2013
|
+0.60 / +3.66%
|
16.70
|
17.20
|
16.00
|
17.00
|
17.00
|
5.71
|
890,420
|
|
|
4/15/2013
|
-1.10 / -6.29%
|
17.50
|
17.50
|
16.30
|
16.40
|
16.40
|
5.51
|
1,372,860
|
|
|
4/12/2013
|
0.00 / 0.00%
|
17.40
|
18.00
|
16.80
|
17.50
|
17.50
|
5.88
|
1,012,570
|
|
|
4/11/2013
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.10
|
17.50
|
17.50
|
5.88
|
947,360
|
|
|
4/10/2013
|
-1.20 / -6.32%
|
19.00
|
19.20
|
17.80
|
17.80
|
17.80
|
5.98
|
1,533,580
|
|
|
4/9/2013
|
+1.20 / +6.74%
|
17.80
|
19.00
|
17.60
|
19.00
|
19.00
|
6.38
|
1,857,240
|
|
|
4/8/2013
|
-0.20 / -1.11%
|
17.90
|
18.10
|
17.50
|
17.80
|
17.80
|
5.98
|
1,256,710
|
|
|
4/5/2013
|
-0.20 / -1.10%
|
18.20
|
18.40
|
17.80
|
18.00
|
18.00
|
6.05
|
1,262,400
|
|
|
4/4/2013
|
+0.80 / +4.60%
|
17.40
|
18.20
|
17.40
|
18.20
|
18.20
|
6.11
|
2,356,350
|
|
|
4/3/2013
|
+0.70 / +4.19%
|
16.70
|
17.40
|
16.60
|
17.40
|
17.40
|
5.84
|
2,603,860
|
|
|
4/2/2013
|
+0.40 / +2.45%
|
16.30
|
17.00
|
16.30
|
16.70
|
16.70
|
5.61
|
1,252,780
|
|
|
4/1/2013
|
+0.80 / +5.16%
|
15.60
|
16.30
|
15.00
|
16.30
|
16.30
|
5.48
|
768,770
|
|
|
3/29/2013
|
0.00 / 0.00%
|
15.10
|
15.60
|
14.80
|
15.50
|
15.50
|
5.21
|
393,800
|
|
|
3/28/2013
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.50
|
5.21
|
213,120
|
|
|
3/27/2013
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.90
|
5.34
|
1,103,980
|
|
|
3/26/2013
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
16.00
|
5.37
|
1,834,290
|
|
|
3/25/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
5.04
|
173,130
|
|
|
3/22/2013
|
+0.30 / +2.04%
|
14.70
|
15.30
|
14.70
|
15.00
|
15.00
|
5.04
|
845,970
|
|
|
3/21/2013
|
+0.20 / +1.38%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.70
|
4.94
|
302,180
|
|
|
3/20/2013
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.50
|
4.87
|
294,930
|
|
|
3/19/2013
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
4.87
|
149,270
|
|
|
3/18/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
4.90
|
119,110
|
|
|
3/15/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
4.90
|
141,850
|
|
|
3/14/2013
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
4.90
|
231,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|