|
Closing price on 6/20/2016
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
13.00 |
| Volume |
268,910 |
| Split-adjusted Price |
6.51 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2016
|
+0.10 / +0.78%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.06
|
6.51
|
268,910
|
|
|
6/17/2016
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.92
|
6.46
|
276,830
|
|
|
6/16/2016
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.13
|
6.51
|
416,560
|
|
|
6/15/2016
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.00
|
6.51
|
199,610
|
|
|
6/14/2016
|
+0.10 / +0.77%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.00
|
6.56
|
442,700
|
|
|
6/13/2016
|
-0.60 / -4.41%
|
13.30
|
13.40
|
12.90
|
13.00
|
13.12
|
6.51
|
1,025,110
|
|
|
6/10/2016
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.61
|
6.81
|
526,210
|
|
|
6/9/2016
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.57
|
6.86
|
825,260
|
|
|
6/8/2016
|
+0.80 / +6.30%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.20
|
6.76
|
1,885,710
|
|
|
6/7/2016
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.62
|
6.36
|
484,370
|
|
|
6/6/2016
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.51
|
6.26
|
107,660
|
|
|
6/3/2016
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.61
|
6.31
|
389,150
|
|
|
6/2/2016
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.49
|
6.26
|
177,890
|
|
|
6/1/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.49
|
6.26
|
79,330
|
|
|
5/31/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.53
|
6.26
|
133,200
|
|
|
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
|
|
|