|
Closing price on 6/23/2011
|
|
| Open |
12.40 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
628,300 |
| Split-adjusted Price |
3.63 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2011
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.30
|
12.90
|
12.90
|
3.63
|
628,300
|
|
|
6/22/2011
|
+0.40 / +3.33%
|
12.00
|
12.50
|
11.90
|
12.40
|
12.40
|
3.49
|
871,250
|
|
|
6/21/2011
|
+0.30 / +2.56%
|
11.80
|
12.10
|
11.60
|
12.00
|
12.00
|
3.38
|
217,140
|
|
|
6/20/2011
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.20
|
11.70
|
11.70
|
3.29
|
427,760
|
|
|
6/17/2011
|
-0.40 / -3.31%
|
12.20
|
12.20
|
11.60
|
11.70
|
11.70
|
3.29
|
270,080
|
|
|
6/16/2011
|
+0.20 / +1.68%
|
11.60
|
12.20
|
11.60
|
12.10
|
12.10
|
3.41
|
229,160
|
|
|
6/15/2011
|
-0.30 / -2.46%
|
12.00
|
12.10
|
11.60
|
11.90
|
11.90
|
3.35
|
311,030
|
|
|
6/14/2011
|
+0.20 / +1.67%
|
12.00
|
12.60
|
11.90
|
12.20
|
12.20
|
3.43
|
427,230
|
|
|
6/13/2011
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.70
|
12.00
|
12.00
|
3.38
|
228,850
|
|
|
6/10/2011
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
3.38
|
517,180
|
|
|
6/9/2011
|
+0.10 / +0.88%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.50
|
3.24
|
139,140
|
|
|
6/8/2011
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.20
|
11.40
|
11.40
|
3.21
|
355,340
|
|
|
6/7/2011
|
+0.50 / +4.50%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.60
|
3.27
|
357,570
|
|
|
6/6/2011
|
+0.20 / +1.83%
|
11.00
|
11.10
|
10.80
|
11.10
|
11.10
|
3.12
|
75,620
|
|
|
6/3/2011
|
-0.30 / -2.68%
|
11.50
|
11.60
|
10.90
|
10.90
|
10.90
|
3.07
|
417,430
|
|
|
6/2/2011
|
+0.40 / +3.70%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.20
|
3.15
|
675,100
|
|
|
6/1/2011
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
3.04
|
187,160
|
|
|
5/31/2011
|
-0.20 / -1.90%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.30
|
2.90
|
57,060
|
|
|
5/30/2011
|
-0.50 / -4.55%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
2.96
|
241,610
|
|
|
5/27/2011
|
+0.50 / +4.76%
|
10.90
|
11.00
|
10.60
|
11.00
|
11.00
|
3.10
|
157,170
|
|
|
5/26/2011
|
+0.50 / +5.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.50
|
2.96
|
293,870
|
|
|
5/25/2011
|
-0.50 / -4.76%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
2.81
|
314,200
|
|
|
5/24/2011
|
-0.50 / -4.55%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
2.96
|
355,600
|
|
|
5/23/2011
|
-0.40 / -3.51%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.00
|
3.10
|
265,520
|
|
|
5/20/2011
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
3.21
|
238,990
|
|
|
5/19/2011
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
3.27
|
112,160
|
|
|
5/18/2011
|
-1.90 / -13.97%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.70
|
3.29
|
474,550
|
|
|
5/17/2011
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
3.38
|
255,390
|
|
|
5/16/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.80
|
3.43
|
167,120
|
|
|
5/13/2011
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.80
|
3.43
|
156,000
|
|
|