|
Closing price on 4/9/2008
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.70 |
| Volume |
118,860 |
| Split-adjusted Price |
4.94 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/13/2008
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.40
|
32.70
|
32.70
|
7.12
|
91,510
|
|
|
3/12/2008
|
+0.40 / +1.24%
|
32.30
|
33.90
|
32.30
|
32.70
|
32.70
|
7.12
|
132,770
|
|
|
3/11/2008
|
-1.70 / -5.00%
|
32.30
|
32.90
|
32.30
|
32.30
|
32.30
|
7.03
|
260,050
|
|
|
3/10/2008
|
+0.20 / +0.59%
|
35.40
|
35.40
|
34.00
|
34.00
|
34.00
|
7.40
|
345,310
|
|
|
3/7/2008
|
+1.60 / +4.97%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
7.35
|
23,130
|
|
|
3/6/2008
|
+1.50 / +4.89%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
7.01
|
73,030
|
|
|
3/5/2008
|
-1.60 / -4.95%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
6.68
|
22,010
|
|
|
3/4/2008
|
-1.60 / -4.72%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
7.03
|
20,890
|
|
|
3/3/2008
|
-1.70 / -4.78%
|
34.00
|
34.30
|
33.90
|
33.90
|
33.90
|
7.38
|
154,590
|
|
|
2/29/2008
|
-0.90 / -2.47%
|
35.50
|
36.50
|
35.50
|
35.60
|
35.60
|
7.75
|
135,010
|
|
|
2/28/2008
|
-0.50 / -1.35%
|
37.80
|
37.80
|
36.50
|
36.50
|
36.50
|
7.94
|
141,500
|
|
|