|
Closing price on 5/25/2009
|
|
| Open |
21.90 |
| High |
22.60 |
| Low |
21.50 |
| Volume |
859,400 |
| Split-adjusted Price |
5.35 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2009
|
+0.90 / +4.17%
|
21.90
|
22.60
|
21.50
|
22.50
|
22.50
|
5.35
|
859,400
|
|
|
5/22/2009
|
-1.10 / -4.85%
|
21.60
|
22.00
|
21.60
|
21.60
|
21.60
|
5.13
|
413,440
|
|
|
5/21/2009
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.70
|
5.39
|
556,550
|
|
|
5/20/2009
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.16
|
151,240
|
|
|
5/19/2009
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.92
|
388,260
|
|
|
5/18/2009
|
+0.90 / +4.76%
|
18.90
|
19.80
|
18.80
|
19.80
|
19.80
|
4.71
|
891,730
|
|
|
5/15/2009
|
+0.90 / +5.00%
|
18.30
|
18.90
|
18.20
|
18.90
|
18.90
|
4.49
|
587,800
|
|
|
5/14/2009
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
4.28
|
276,100
|
|
|
5/13/2009
|
-0.60 / -3.30%
|
18.20
|
19.00
|
17.60
|
17.60
|
17.60
|
4.18
|
417,420
|
|
|
5/12/2009
|
+0.80 / +4.60%
|
17.00
|
18.20
|
17.00
|
18.20
|
18.20
|
4.33
|
506,410
|
|
|
5/11/2009
|
+0.40 / +2.35%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.40
|
4.14
|
372,170
|
|
|
5/8/2009
|
0.00 / 0.00%
|
17.00
|
17.60
|
17.00
|
17.00
|
17.00
|
4.04
|
266,340
|
|
|
5/7/2009
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
4.04
|
326,120
|
|
|
5/6/2009
|
-1.40 / -7.57%
|
17.00
|
17.50
|
16.70
|
17.10
|
17.14
|
4.06
|
192,070
|
|
|
5/5/2009
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.16
|
343,320
|
|
|
5/4/2009
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.98
|
86,140
|
|
|
4/29/2009
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.30
|
16.90
|
16.90
|
3.80
|
160,360
|
|
|
4/28/2009
|
+0.70 / +4.40%
|
16.60
|
16.60
|
15.90
|
16.60
|
16.60
|
3.73
|
283,740
|
|
|
4/27/2009
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.57
|
18,620
|
|
|
4/24/2009
|
-0.80 / -5.00%
|
15.50
|
15.90
|
15.20
|
15.20
|
15.20
|
3.42
|
250,840
|
|
|
4/23/2009
|
-0.50 / -3.03%
|
16.50
|
16.80
|
16.00
|
16.00
|
16.00
|
3.60
|
170,730
|
|
|
4/22/2009
|
+0.50 / +3.13%
|
16.70
|
16.70
|
15.80
|
16.50
|
16.50
|
3.71
|
263,590
|
|
|
4/21/2009
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.60
|
59,000
|
|
|
4/20/2009
|
-0.80 / -4.55%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.78
|
19,870
|
|
|
4/17/2009
|
-0.90 / -4.86%
|
17.80
|
18.00
|
17.60
|
17.60
|
17.60
|
3.96
|
276,670
|
|
|
4/16/2009
|
+0.20 / +1.09%
|
18.80
|
18.80
|
18.20
|
18.50
|
18.50
|
4.16
|
355,950
|
|
|
4/15/2009
|
-0.70 / -3.68%
|
18.40
|
19.50
|
18.10
|
18.30
|
18.30
|
4.11
|
376,150
|
|
|
4/14/2009
|
+0.90 / +4.97%
|
18.50
|
19.00
|
18.00
|
19.00
|
19.00
|
4.27
|
500,020
|
|
|
4/13/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.07
|
79,800
|
|
|
4/10/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
3.89
|
243,820
|
|
|