|
Closing price on 5/14/2008
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.60 |
| Volume |
1,150 |
| Split-adjusted Price |
3.73 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.73
|
1,150
|
|
|
5/13/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.80
|
1,860
|
|
|
5/12/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.87
|
2,110
|
|
|
5/9/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.93
|
2,700
|
|
|
5/8/2008
|
-0.90 / -4.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.00
|
30,190
|
|
|
5/7/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.07
|
35,260
|
|
|
5/6/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.13
|
3,900
|
|
|
5/5/2008
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.20
|
18,090
|
|
|
4/29/2008
|
-0.30 / -1.51%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.60
|
4.26
|
88,070
|
|
|
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
|
|
|