|
Closing price on 6/17/2008
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.80 |
| Volume |
6,910 |
| Split-adjusted Price |
3.10 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2008
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.10
|
6,910
|
|
|
6/16/2008
|
+0.20 / +1.49%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.06
|
5,220
|
|
|
6/13/2008
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.01
|
9,690
|
|
|
6/12/2008
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.97
|
77,570
|
|
|
6/11/2008
|
+0.20 / +1.56%
|
12.60
|
13.00
|
12.60
|
13.00
|
13.00
|
2.92
|
161,280
|
|
|
6/10/2008
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.88
|
15,120
|
|
|
6/9/2008
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.92
|
40,890
|
|
|
6/6/2008
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.97
|
53,330
|
|
|
6/5/2008
|
-0.20 / -1.47%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.01
|
44,540
|
|
|
6/4/2008
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.06
|
45,490
|
|
|
6/3/2008
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.10
|
30,660
|
|
|
6/2/2008
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.15
|
9,970
|
|
|
5/30/2008
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.19
|
49,350
|
|
|
5/26/2008
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.24
|
6,300
|
|
|
5/23/2008
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.28
|
13,130
|
|
|
5/22/2008
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.33
|
36,770
|
|
|
5/21/2008
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.39
|
39,200
|
|
|
5/20/2008
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.46
|
7,530
|
|
|
5/19/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.53
|
39,160
|
|
|
5/16/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.60
|
25,670
|
|
|
5/15/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.66
|
4,700
|
|
|
5/14/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.73
|
1,150
|
|
|
5/13/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.80
|
1,860
|
|
|
5/12/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.87
|
2,110
|
|
|
5/9/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.93
|
2,700
|
|
|
5/8/2008
|
-0.90 / -4.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.00
|
30,190
|
|
|
5/7/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.07
|
35,260
|
|
|
5/6/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.13
|
3,900
|
|
|
5/5/2008
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.20
|
18,090
|
|
|
4/29/2008
|
-0.30 / -1.51%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.60
|
4.26
|
88,070
|
|
|