|
Closing price on 6/11/2014
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.80 |
| Volume |
587,360 |
| Split-adjusted Price |
5.83 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2014
|
+0.30 / +2.00%
|
14.90
|
15.40
|
14.80
|
15.30
|
15.30
|
5.83
|
587,360
|
|
|
6/10/2014
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
5.71
|
326,260
|
|
|
6/9/2014
|
-0.10 / -0.66%
|
14.90
|
15.20
|
14.50
|
15.00
|
15.00
|
5.71
|
706,220
|
|
|
6/6/2014
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
5.75
|
82,830
|
|
|
6/5/2014
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.70
|
5.60
|
203,260
|
|
|
6/4/2014
|
-0.30 / -1.97%
|
15.30
|
15.30
|
14.70
|
14.90
|
14.90
|
5.67
|
217,300
|
|
|
6/3/2014
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.20
|
5.79
|
180,940
|
|
|
6/2/2014
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.30
|
5.83
|
483,530
|
|
|
5/30/2014
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.60
|
5.94
|
319,540
|
|
|
5/29/2014
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
6.02
|
434,780
|
|
|
5/28/2014
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.80
|
16.00
|
16.00
|
6.09
|
662,710
|
|
|
5/27/2014
|
+0.20 / +1.27%
|
15.70
|
16.10
|
15.70
|
16.00
|
16.00
|
6.09
|
619,820
|
|
|
5/26/2014
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.40
|
15.80
|
15.80
|
6.02
|
182,410
|
|
|
5/23/2014
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.70
|
5.98
|
139,310
|
|
|
5/22/2014
|
-0.50 / -3.05%
|
16.30
|
16.30
|
15.80
|
15.90
|
15.90
|
6.05
|
549,940
|
|
|
5/21/2014
|
+0.50 / +3.14%
|
15.90
|
16.70
|
15.80
|
16.40
|
16.40
|
5.98
|
534,980
|
|
|
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
|
|
|