|
Closing price on 5/20/2014
|
|
| Open |
15.60 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
368,780 |
| Split-adjusted Price |
5.80 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
+0.20 / +1.27%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.90
|
5.80
|
368,780
|
|
|
5/19/2014
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.40
|
15.70
|
15.70
|
5.72
|
305,230
|
|
|
5/16/2014
|
+0.40 / +2.63%
|
15.40
|
15.80
|
15.20
|
15.60
|
15.60
|
5.69
|
175,240
|
|
|
5/15/2014
|
-0.10 / -0.65%
|
15.40
|
15.80
|
14.70
|
15.20
|
15.20
|
5.54
|
571,080
|
|
|
5/14/2014
|
+0.90 / +6.25%
|
14.30
|
15.40
|
14.30
|
15.30
|
15.30
|
5.58
|
768,880
|
|
|
5/13/2014
|
-0.40 / -2.70%
|
14.50
|
14.90
|
14.20
|
14.40
|
14.40
|
5.25
|
672,570
|
|
|
5/12/2014
|
-1.10 / -6.92%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
5.40
|
496,450
|
|
|
5/9/2014
|
+0.30 / +1.92%
|
15.10
|
16.10
|
15.10
|
15.90
|
15.90
|
5.80
|
452,530
|
|
|
5/8/2014
|
-1.10 / -6.59%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
5.69
|
961,400
|
|
|
5/7/2014
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.30
|
16.70
|
16.70
|
6.09
|
245,790
|
|
|
5/6/2014
|
-0.50 / -2.91%
|
16.90
|
17.00
|
16.40
|
16.70
|
16.70
|
6.09
|
739,870
|
|
|
5/5/2014
|
-0.60 / -3.37%
|
17.90
|
17.90
|
17.10
|
17.20
|
17.20
|
6.27
|
407,230
|
|
|
4/29/2014
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.80
|
6.49
|
238,220
|
|
|
4/28/2014
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.80
|
6.49
|
345,640
|
|
|
4/25/2014
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
6.53
|
324,090
|
|
|
4/24/2014
|
+0.40 / +2.29%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.90
|
6.53
|
469,170
|
|
|
4/23/2014
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.50
|
6.38
|
210,120
|
|
|
4/22/2014
|
+0.40 / +2.30%
|
17.30
|
17.90
|
17.20
|
17.80
|
17.80
|
6.49
|
298,510
|
|
|
4/21/2014
|
-0.60 / -3.33%
|
17.60
|
18.00
|
17.40
|
17.40
|
17.40
|
6.34
|
583,320
|
|
|
4/18/2014
|
-0.70 / -3.74%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.00
|
6.56
|
1,237,650
|
|
|
4/17/2014
|
+0.10 / +0.54%
|
19.00
|
19.20
|
18.70
|
18.70
|
18.70
|
6.82
|
661,130
|
|
|
4/16/2014
|
-1.40 / -7.00%
|
20.00
|
20.10
|
18.60
|
18.60
|
18.60
|
6.78
|
1,170,380
|
|
|
4/15/2014
|
-0.40 / -1.96%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
7.29
|
582,650
|
|
|
4/14/2014
|
-0.40 / -1.92%
|
20.80
|
20.90
|
20.40
|
20.40
|
20.40
|
7.44
|
510,690
|
|
|
4/11/2014
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.70
|
20.80
|
20.80
|
7.58
|
491,410
|
|
|
4/10/2014
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.00
|
21.10
|
21.10
|
7.69
|
265,090
|
|
|
4/8/2014
|
+0.40 / +1.92%
|
20.80
|
21.40
|
20.80
|
21.20
|
21.20
|
7.73
|
455,170
|
|
|
4/7/2014
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.70
|
20.80
|
20.80
|
7.58
|
608,880
|
|
|
4/4/2014
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.60
|
20.70
|
20.70
|
7.55
|
324,030
|
|
|
4/3/2014
|
+0.30 / +1.46%
|
20.60
|
21.00
|
20.60
|
20.90
|
20.90
|
7.62
|
562,510
|
|
|