|
Closing price on 5/30/2016
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.40 |
| Volume |
202,810 |
| Split-adjusted Price |
6.26 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2016
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.44
|
6.26
|
202,810
|
|
|
5/27/2016
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.42
|
6.21
|
457,710
|
|
|
5/26/2016
|
-0.20 / -1.56%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.72
|
6.31
|
142,240
|
|
|
5/25/2016
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.80
|
6.41
|
774,960
|
|
|
5/24/2016
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.20
|
12.60
|
12.41
|
6.31
|
518,200
|
|
|
5/23/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.43
|
6.26
|
85,470
|
|
|
5/20/2016
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.58
|
6.26
|
219,070
|
|
|
5/19/2016
|
-0.40 / -3.05%
|
12.50
|
12.80
|
12.40
|
12.70
|
12.57
|
6.36
|
403,090
|
|
|
5/18/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.01
|
6.26
|
312,910
|
|
|
5/17/2016
|
+0.20 / +1.55%
|
13.00
|
13.10
|
12.90
|
13.10
|
12.98
|
6.26
|
496,910
|
|
|
5/16/2016
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.81
|
6.17
|
472,930
|
|
|
5/13/2016
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.79
|
6.12
|
128,130
|
|
|
5/12/2016
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.86
|
6.17
|
83,140
|
|
|
5/11/2016
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.73
|
6.17
|
463,690
|
|
|
5/10/2016
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.74
|
6.12
|
307,650
|
|
|
5/9/2016
|
-0.10 / -0.77%
|
12.90
|
13.10
|
12.90
|
12.90
|
12.97
|
6.17
|
302,750
|
|
|
5/6/2016
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.97
|
6.21
|
197,070
|
|
|
5/5/2016
|
+0.10 / +0.78%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.04
|
6.21
|
471,190
|
|
|
5/4/2016
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.86
|
6.17
|
535,510
|
|
|
4/29/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
6.07
|
166,560
|
|
|
4/28/2016
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.67
|
6.02
|
438,080
|
|
|
4/27/2016
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.63
|
6.07
|
104,360
|
|
|
4/26/2016
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.57
|
5.98
|
137,210
|
|
|
4/25/2016
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.68
|
6.02
|
228,120
|
|
|
4/22/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.67
|
6.07
|
269,490
|
|
|
4/21/2016
|
+0.20 / +1.60%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.68
|
6.07
|
131,900
|
|
|
4/20/2016
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.49
|
5.98
|
205,090
|
|
|
4/19/2016
|
-0.30 / -2.36%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.56
|
5.93
|
131,610
|
|
|
4/15/2016
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.73
|
6.07
|
185,960
|
|
|
4/14/2016
|
+0.20 / +1.59%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.75
|
6.12
|
172,280
|
|
|