|
Closing price on 4/28/2011
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
13.20 |
| Volume |
1,100,940 |
| Split-adjusted Price |
3.35 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
+0.60 / +4.65%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.50
|
3.35
|
1,100,940
|
|
|
4/27/2011
|
-0.10 / -0.77%
|
13.10
|
13.30
|
12.90
|
12.90
|
12.90
|
3.20
|
618,290
|
|
|
4/26/2011
|
-0.40 / -2.99%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
3.23
|
123,520
|
|
|
4/25/2011
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
3.33
|
258,850
|
|
|
4/22/2011
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.60
|
12.80
|
12.80
|
3.18
|
274,520
|
|
|
4/21/2011
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.90
|
3.20
|
132,740
|
|
|
4/20/2011
|
-0.20 / -1.49%
|
13.10
|
13.40
|
13.10
|
13.20
|
13.20
|
3.28
|
65,430
|
|
|
4/19/2011
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.40
|
3.33
|
40,340
|
|
|
4/18/2011
|
-0.20 / -1.47%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.40
|
3.33
|
201,740
|
|
|
4/15/2011
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.60
|
3.38
|
85,910
|
|
|
4/14/2011
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
3.40
|
82,030
|
|
|
4/13/2011
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
3.43
|
105,760
|
|
|
4/8/2011
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.80
|
3.43
|
129,420
|
|
|
4/7/2011
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.60
|
3.38
|
176,520
|
|
|
4/6/2011
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
3.45
|
263,290
|
|
|
4/5/2011
|
-0.20 / -1.43%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
3.43
|
106,880
|
|
|
4/4/2011
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
3.48
|
110,710
|
|
|
4/1/2011
|
-0.20 / -1.40%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
3.50
|
143,350
|
|
|
3/31/2011
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.30
|
3.55
|
123,060
|
|
|
3/30/2011
|
-0.10 / -0.69%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.40
|
3.58
|
165,060
|
|
|
3/29/2011
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.10
|
14.50
|
14.50
|
3.60
|
139,770
|
|
|
3/28/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
3.60
|
115,630
|
|
|
3/25/2011
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.50
|
3.60
|
87,140
|
|
|
3/24/2011
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
3.63
|
82,120
|
|
|
3/23/2011
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.60
|
3.63
|
103,360
|
|
|
3/22/2011
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.60
|
3.63
|
97,270
|
|
|
3/21/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.70
|
3.65
|
220,960
|
|
|
3/18/2011
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.70
|
3.65
|
165,820
|
|
|
3/17/2011
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.30
|
14.50
|
14.50
|
3.60
|
161,020
|
|
|
3/16/2011
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
3.60
|
265,950
|
|
|