|
Closing price on 4/28/2008
|
|
| Open |
19.30 |
| High |
19.90 |
| Low |
19.30 |
| Volume |
163,430 |
| Split-adjusted Price |
4.33 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
+0.30 / +1.53%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.90
|
4.33
|
163,430
|
|
|
4/25/2008
|
-0.30 / -1.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.26
|
28,490
|
|
|
4/24/2008
|
-0.40 / -1.97%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.33
|
62,940
|
|
|
4/23/2008
|
-0.40 / -1.93%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.42
|
14,760
|
|
|
4/22/2008
|
-0.40 / -1.90%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.50
|
11,540
|
|
|
4/21/2008
|
-0.40 / -1.86%
|
21.10
|
21.20
|
21.10
|
21.10
|
21.10
|
4.59
|
88,830
|
|
|
4/18/2008
|
-0.40 / -1.83%
|
21.50
|
21.80
|
21.50
|
21.50
|
21.50
|
4.68
|
88,140
|
|
|
4/17/2008
|
+0.40 / +1.86%
|
21.10
|
21.90
|
21.10
|
21.90
|
21.90
|
4.77
|
107,380
|
|
|
4/16/2008
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.68
|
10,400
|
|
|
4/11/2008
|
-0.40 / -1.79%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
4.77
|
9,190
|
|
|
4/10/2008
|
-0.40 / -1.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
4.85
|
13,730
|
|
|
4/9/2008
|
-0.40 / -1.73%
|
23.00
|
23.10
|
22.70
|
22.70
|
22.70
|
4.94
|
118,860
|
|
|
4/8/2008
|
-0.20 / -0.86%
|
23.70
|
23.70
|
22.90
|
23.10
|
23.10
|
5.03
|
340,780
|
|
|
4/7/2008
|
+0.40 / +1.75%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
5.07
|
15,100
|
|
|
4/4/2008
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
4.98
|
300
|
|
|
4/3/2008
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
4.94
|
2,990
|
|
|
4/2/2008
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.90
|
2,190
|
|
|
4/1/2008
|
+0.20 / +0.90%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
4.85
|
8,040
|
|
|
3/31/2008
|
+0.20 / +0.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.81
|
50,140
|
|
|
3/28/2008
|
+0.20 / +0.92%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
4.77
|
19,650
|
|
|
3/27/2008
|
+0.20 / +0.93%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.72
|
26,940
|
|
|
3/26/2008
|
-1.10 / -4.87%
|
21.50
|
22.50
|
21.50
|
21.50
|
21.50
|
4.68
|
266,300
|
|
|
3/25/2008
|
-1.10 / -4.64%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
4.92
|
12,550
|
|
|
3/24/2008
|
-1.20 / -4.82%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.16
|
16,170
|
|
|
3/21/2008
|
-1.30 / -4.96%
|
25.00
|
25.50
|
24.90
|
24.90
|
24.90
|
5.42
|
122,500
|
|
|
3/20/2008
|
-1.30 / -4.73%
|
27.50
|
28.30
|
26.20
|
26.20
|
26.20
|
5.70
|
153,280
|
|
|
3/19/2008
|
-1.40 / -4.84%
|
27.50
|
30.00
|
27.50
|
27.50
|
27.50
|
5.98
|
278,230
|
|
|
3/18/2008
|
-1.50 / -4.93%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.29
|
66,810
|
|
|
3/17/2008
|
-1.60 / -5.00%
|
30.40
|
30.50
|
30.40
|
30.40
|
30.40
|
6.61
|
93,480
|
|
|
3/14/2008
|
-0.70 / -2.14%
|
32.00
|
32.30
|
31.80
|
32.00
|
32.00
|
6.96
|
125,400
|
|
|