|
Closing price on 6/22/2015
|
|
| Open |
17.60 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
263,890 |
| Split-adjusted Price |
8.00 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2015
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.50
|
17.70
|
17.64
|
8.00
|
263,890
|
|
|
6/19/2015
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.74
|
7.95
|
436,590
|
|
|
6/18/2015
|
+0.30 / +1.72%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.71
|
8.00
|
299,170
|
|
|
6/17/2015
|
-0.20 / -1.14%
|
17.70
|
17.80
|
17.40
|
17.40
|
17.55
|
7.86
|
891,300
|
|
|
6/16/2015
|
-0.70 / -3.83%
|
18.20
|
18.40
|
17.60
|
17.60
|
18.06
|
7.95
|
839,020
|
|
|
6/15/2015
|
-0.20 / -1.08%
|
18.50
|
18.70
|
18.30
|
18.30
|
18.57
|
8.27
|
520,890
|
|
|
6/12/2015
|
+0.30 / +1.65%
|
18.40
|
18.70
|
18.00
|
18.50
|
18.45
|
8.36
|
1,755,740
|
|
|
6/11/2015
|
+0.90 / +5.20%
|
17.50
|
18.20
|
17.40
|
18.20
|
17.93
|
8.22
|
2,220,390
|
|
|
6/10/2015
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.20
|
7.82
|
447,150
|
|
|
6/9/2015
|
-0.20 / -1.15%
|
17.40
|
17.60
|
17.10
|
17.20
|
17.42
|
7.77
|
912,700
|
|
|
6/8/2015
|
+0.50 / +2.96%
|
17.10
|
17.90
|
17.00
|
17.40
|
17.39
|
7.86
|
1,557,390
|
|
|
6/5/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.88
|
7.63
|
277,780
|
|
|
6/4/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.91
|
7.63
|
184,660
|
|
|
6/3/2015
|
+0.20 / +1.20%
|
17.00
|
17.20
|
16.80
|
16.90
|
17.01
|
7.63
|
282,760
|
|
|
6/2/2015
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.78
|
7.54
|
281,100
|
|
|
6/1/2015
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.95
|
7.63
|
254,920
|
|
|
5/29/2015
|
-0.20 / -1.16%
|
17.10
|
17.30
|
16.80
|
17.00
|
16.99
|
7.68
|
339,400
|
|
|
5/28/2015
|
+0.10 / +0.58%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.11
|
7.77
|
400,730
|
|
|
5/27/2015
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.24
|
7.73
|
366,500
|
|
|
5/26/2015
|
+0.80 / +4.85%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.29
|
7.82
|
827,530
|
|
|
5/25/2015
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.50
|
7.45
|
225,670
|
|
|
5/22/2015
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.48
|
7.45
|
429,490
|
|
|
5/21/2015
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.48
|
7.45
|
256,910
|
|
|
5/20/2015
|
+0.60 / +3.73%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.44
|
7.54
|
247,430
|
|
|
5/19/2015
|
+0.30 / +1.90%
|
15.70
|
16.20
|
15.70
|
16.10
|
15.98
|
7.27
|
419,660
|
|
|
5/18/2015
|
-0.40 / -2.47%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.91
|
7.14
|
490,830
|
|
|
5/15/2015
|
-2.90 / -15.18%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.21
|
7.32
|
388,080
|
|
|
5/14/2015
|
-0.30 / -1.55%
|
19.30
|
19.40
|
19.10
|
19.10
|
19.23
|
7.27
|
818,030
|
|
|
5/13/2015
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.38
|
7.39
|
262,000
|
|
|
5/12/2015
|
-0.20 / -1.03%
|
19.60
|
19.70
|
19.30
|
19.30
|
19.47
|
7.35
|
299,440
|
|
|