|
|
Closing price on 5/22/2015
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
429,490 |
| Split-adjusted Price |
7.45 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.48
|
7.45
|
429,490
|
|
|
5/21/2015
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.48
|
7.45
|
256,910
|
|
|
5/20/2015
|
+0.60 / +3.73%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.44
|
7.54
|
247,430
|
|
|
5/19/2015
|
+0.30 / +1.90%
|
15.70
|
16.20
|
15.70
|
16.10
|
15.98
|
7.27
|
419,660
|
|
|
5/18/2015
|
-0.40 / -2.47%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.91
|
7.14
|
490,830
|
|
|
5/15/2015
|
-2.90 / -15.18%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.21
|
7.32
|
388,080
|
|
|
5/14/2015
|
-0.30 / -1.55%
|
19.30
|
19.40
|
19.10
|
19.10
|
19.23
|
7.27
|
818,030
|
|
|
5/13/2015
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.38
|
7.39
|
262,000
|
|
|
5/12/2015
|
-0.20 / -1.03%
|
19.60
|
19.70
|
19.30
|
19.30
|
19.47
|
7.35
|
299,440
|
|
|
5/11/2015
|
+0.30 / +1.56%
|
19.20
|
19.80
|
19.20
|
19.50
|
19.43
|
7.43
|
769,380
|
|
|
5/8/2015
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.20
|
19.20
|
19.21
|
7.31
|
618,180
|
|
|
5/7/2015
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.90
|
19.20
|
19.08
|
7.31
|
514,850
|
|
|
5/6/2015
|
-0.30 / -1.55%
|
19.30
|
19.50
|
18.90
|
19.00
|
19.21
|
7.24
|
679,540
|
|
|
5/5/2015
|
+0.10 / +0.52%
|
19.30
|
19.40
|
18.80
|
19.30
|
19.05
|
7.35
|
633,290
|
|
|
5/4/2015
|
-1.10 / -5.42%
|
20.40
|
20.40
|
19.20
|
19.20
|
19.84
|
7.31
|
1,010,930
|
|
|
4/27/2015
|
+0.10 / +0.50%
|
20.40
|
20.50
|
20.30
|
20.30
|
20.32
|
7.73
|
272,440
|
|
|
4/24/2015
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.33
|
7.69
|
438,200
|
|
|
4/23/2015
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.20
|
20.30
|
20.38
|
7.73
|
440,890
|
|
|
4/22/2015
|
+0.20 / +0.99%
|
20.40
|
20.60
|
20.40
|
20.50
|
20.48
|
7.81
|
748,430
|
|
|
4/21/2015
|
+0.20 / +1.00%
|
20.20
|
20.60
|
20.10
|
20.30
|
20.36
|
7.73
|
1,084,430
|
|
|
4/20/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.11
|
7.65
|
434,630
|
|
|
4/17/2015
|
-0.10 / -0.50%
|
20.30
|
20.40
|
20.10
|
20.10
|
20.20
|
7.65
|
428,140
|
|
|
4/16/2015
|
+0.20 / +1.00%
|
20.30
|
20.80
|
20.10
|
20.20
|
20.35
|
7.69
|
1,467,410
|
|
|
4/15/2015
|
+0.40 / +2.04%
|
19.70
|
20.10
|
19.70
|
20.00
|
19.92
|
7.62
|
1,285,490
|
|
|
4/14/2015
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.73
|
7.46
|
141,530
|
|
|
4/13/2015
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.90
|
19.90
|
20.05
|
7.58
|
303,560
|
|
|
4/10/2015
|
-0.20 / -1.00%
|
20.20
|
20.30
|
19.80
|
19.90
|
20.08
|
7.58
|
514,440
|
|
|
4/9/2015
|
+0.50 / +2.55%
|
19.70
|
20.20
|
19.60
|
20.10
|
19.93
|
7.65
|
476,260
|
|
|
4/8/2015
|
+0.20 / +1.03%
|
19.40
|
19.70
|
19.40
|
19.60
|
19.55
|
7.46
|
192,370
|
|
|
4/7/2015
|
+0.30 / +1.57%
|
19.20
|
19.40
|
19.10
|
19.40
|
19.25
|
7.39
|
207,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|