|
|
Closing price on 6/3/2013
|
|
| Open |
23.80 |
| High |
24.20 |
| Low |
23.30 |
| Volume |
1,111,670 |
| Split-adjusted Price |
8.18 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2013
|
-0.60 / -2.49%
|
23.80
|
24.20
|
23.30
|
23.50
|
23.50
|
8.18
|
1,111,670
|
|
|
5/31/2013
|
-0.10 / -0.41%
|
24.40
|
24.90
|
23.80
|
24.10
|
24.10
|
8.39
|
1,371,350
|
|
|
5/30/2013
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.70
|
24.20
|
24.20
|
8.42
|
1,495,330
|
|
|
5/29/2013
|
+0.70 / +2.98%
|
24.40
|
24.90
|
23.60
|
24.20
|
24.20
|
8.42
|
2,258,390
|
|
|
5/28/2013
|
+1.50 / +6.82%
|
22.20
|
23.50
|
22.00
|
23.50
|
23.50
|
8.18
|
3,041,710
|
|
|
5/27/2013
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
7.66
|
1,719,880
|
|
|
5/24/2013
|
+0.60 / +2.94%
|
20.70
|
21.40
|
20.20
|
21.00
|
21.00
|
7.31
|
908,960
|
|
|
5/23/2013
|
+0.30 / +1.49%
|
20.00
|
20.90
|
19.80
|
20.40
|
20.40
|
7.10
|
1,379,350
|
|
|
5/22/2013
|
-0.40 / -1.95%
|
20.50
|
20.90
|
20.00
|
20.10
|
20.10
|
7.00
|
764,510
|
|
|
5/21/2013
|
+0.30 / +1.49%
|
20.80
|
21.20
|
20.20
|
20.50
|
20.50
|
7.14
|
968,740
|
|
|
5/20/2013
|
+1.30 / +6.88%
|
18.90
|
20.20
|
18.90
|
20.20
|
20.20
|
7.03
|
2,084,410
|
|
|
5/17/2013
|
+0.50 / +2.72%
|
18.50
|
19.00
|
18.20
|
18.90
|
18.90
|
6.58
|
1,218,070
|
|
|
5/16/2013
|
-0.10 / -0.54%
|
18.50
|
18.80
|
18.40
|
18.40
|
18.40
|
6.41
|
452,590
|
|
|
5/15/2013
|
+0.20 / +1.09%
|
18.30
|
18.80
|
18.10
|
18.50
|
18.50
|
6.44
|
370,010
|
|
|
5/14/2013
|
-0.60 / -3.17%
|
18.60
|
18.80
|
17.80
|
18.30
|
18.30
|
6.37
|
767,610
|
|
|
5/13/2013
|
-0.40 / -2.07%
|
19.40
|
19.40
|
18.70
|
18.90
|
18.90
|
6.58
|
554,530
|
|
|
5/10/2013
|
+0.20 / +1.05%
|
19.20
|
19.50
|
19.00
|
19.30
|
19.30
|
6.72
|
905,780
|
|
|
5/9/2013
|
+0.20 / +1.06%
|
19.00
|
19.70
|
18.90
|
19.10
|
19.10
|
6.65
|
527,120
|
|
|
5/8/2013
|
+0.70 / +3.85%
|
18.20
|
19.40
|
18.10
|
18.90
|
18.90
|
6.58
|
1,422,130
|
|
|
5/7/2013
|
+0.10 / +0.55%
|
18.10
|
18.50
|
18.00
|
18.20
|
18.20
|
6.34
|
868,850
|
|
|
5/6/2013
|
+0.50 / +2.84%
|
18.00
|
18.20
|
17.80
|
18.10
|
18.10
|
6.30
|
359,410
|
|
|
5/3/2013
|
+0.60 / +3.53%
|
17.00
|
17.60
|
16.90
|
17.60
|
17.60
|
6.13
|
413,440
|
|
|
5/2/2013
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
5.92
|
230,370
|
|
|
4/26/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
5.92
|
357,060
|
|
|
4/25/2013
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.10
|
5.95
|
532,910
|
|
|
4/24/2013
|
-0.10 / -0.58%
|
17.00
|
17.40
|
16.90
|
17.10
|
17.10
|
5.74
|
349,050
|
|
|
4/23/2013
|
+0.50 / +2.99%
|
16.70
|
17.30
|
16.70
|
17.20
|
17.20
|
5.78
|
439,870
|
|
|
4/22/2013
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.70
|
5.61
|
376,030
|
|
|
4/18/2013
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
5.61
|
355,320
|
|
|
4/17/2013
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.70
|
17.00
|
17.00
|
5.71
|
467,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|