|
Closing price on 6/5/2009
|
|
| Open |
25.70 |
| High |
25.70 |
| Low |
25.50 |
| Volume |
754,830 |
| Split-adjusted Price |
6.11 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.70
|
6.11
|
754,830
|
|
|
6/4/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.50
|
5.82
|
1,241,960
|
|
|
6/3/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.56
|
408,340
|
|
|
6/2/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.30
|
42,730
|
|
|
6/1/2009
|
+1.00 / +4.93%
|
21.20
|
21.30
|
21.00
|
21.30
|
21.30
|
5.06
|
260,880
|
|
|
5/29/2009
|
-0.60 / -2.87%
|
21.00
|
21.00
|
19.90
|
20.30
|
20.30
|
4.82
|
682,420
|
|
|
5/28/2009
|
-1.00 / -4.57%
|
20.90
|
21.30
|
20.90
|
20.90
|
20.90
|
4.97
|
341,970
|
|
|
5/27/2009
|
-0.20 / -0.90%
|
23.00
|
23.00
|
21.70
|
21.90
|
21.90
|
5.20
|
862,260
|
|
|
5/26/2009
|
-0.40 / -1.78%
|
23.30
|
23.30
|
21.50
|
22.10
|
22.10
|
5.25
|
1,035,040
|
|
|
5/25/2009
|
+0.90 / +4.17%
|
21.90
|
22.60
|
21.50
|
22.50
|
22.50
|
5.35
|
859,400
|
|
|
5/22/2009
|
-1.10 / -4.85%
|
21.60
|
22.00
|
21.60
|
21.60
|
21.60
|
5.13
|
413,440
|
|
|
5/21/2009
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.70
|
5.39
|
556,550
|
|
|
5/20/2009
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.16
|
151,240
|
|
|
5/19/2009
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.92
|
388,260
|
|
|
5/18/2009
|
+0.90 / +4.76%
|
18.90
|
19.80
|
18.80
|
19.80
|
19.80
|
4.71
|
891,730
|
|
|
5/15/2009
|
+0.90 / +5.00%
|
18.30
|
18.90
|
18.20
|
18.90
|
18.90
|
4.49
|
587,800
|
|
|
5/14/2009
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
4.28
|
276,100
|
|
|
5/13/2009
|
-0.60 / -3.30%
|
18.20
|
19.00
|
17.60
|
17.60
|
17.60
|
4.18
|
417,420
|
|
|
5/12/2009
|
+0.80 / +4.60%
|
17.00
|
18.20
|
17.00
|
18.20
|
18.20
|
4.33
|
506,410
|
|
|
5/11/2009
|
+0.40 / +2.35%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.40
|
4.14
|
372,170
|
|
|
5/8/2009
|
0.00 / 0.00%
|
17.00
|
17.60
|
17.00
|
17.00
|
17.00
|
4.04
|
266,340
|
|
|
5/7/2009
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
4.04
|
326,120
|
|
|
5/6/2009
|
-1.40 / -7.57%
|
17.00
|
17.50
|
16.70
|
17.10
|
17.14
|
4.06
|
192,070
|
|
|
5/5/2009
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.16
|
343,320
|
|
|
5/4/2009
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.98
|
86,140
|
|
|
4/29/2009
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.30
|
16.90
|
16.90
|
3.80
|
160,360
|
|
|
4/28/2009
|
+0.70 / +4.40%
|
16.60
|
16.60
|
15.90
|
16.60
|
16.60
|
3.73
|
283,740
|
|
|
4/27/2009
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.57
|
18,620
|
|
|
4/24/2009
|
-0.80 / -5.00%
|
15.50
|
15.90
|
15.20
|
15.20
|
15.20
|
3.42
|
250,840
|
|
|
4/23/2009
|
-0.50 / -3.03%
|
16.50
|
16.80
|
16.00
|
16.00
|
16.00
|
3.60
|
170,730
|
|
|