|
Closing price on 6/6/2008
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
13.20 |
| Volume |
53,330 |
| Split-adjusted Price |
2.97 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2008
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.97
|
53,330
|
|
|
6/5/2008
|
-0.20 / -1.47%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.01
|
44,540
|
|
|
6/4/2008
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.06
|
45,490
|
|
|
6/3/2008
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.10
|
30,660
|
|
|
6/2/2008
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.15
|
9,970
|
|
|
5/30/2008
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.19
|
49,350
|
|
|
5/26/2008
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.24
|
6,300
|
|
|
5/23/2008
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.28
|
13,130
|
|
|
5/22/2008
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.33
|
36,770
|
|
|
5/21/2008
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.39
|
39,200
|
|
|
5/20/2008
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.46
|
7,530
|
|
|
5/19/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.53
|
39,160
|
|
|
5/16/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.60
|
25,670
|
|
|
5/15/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.66
|
4,700
|
|
|
5/14/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.73
|
1,150
|
|
|
5/13/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.80
|
1,860
|
|
|
5/12/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.87
|
2,110
|
|
|
5/9/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.93
|
2,700
|
|
|
5/8/2008
|
-0.90 / -4.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.00
|
30,190
|
|
|
5/7/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.07
|
35,260
|
|
|
5/6/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.13
|
3,900
|
|
|
5/5/2008
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.20
|
18,090
|
|
|
4/29/2008
|
-0.30 / -1.51%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.60
|
4.26
|
88,070
|
|
|
4/28/2008
|
+0.30 / +1.53%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.90
|
4.33
|
163,430
|
|
|
4/25/2008
|
-0.30 / -1.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.26
|
28,490
|
|
|
4/24/2008
|
-0.40 / -1.97%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.33
|
62,940
|
|
|
4/23/2008
|
-0.40 / -1.93%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.42
|
14,760
|
|
|
4/22/2008
|
-0.40 / -1.90%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.50
|
11,540
|
|
|
4/21/2008
|
-0.40 / -1.86%
|
21.10
|
21.20
|
21.10
|
21.10
|
21.10
|
4.59
|
88,830
|
|
|
4/18/2008
|
-0.40 / -1.83%
|
21.50
|
21.80
|
21.50
|
21.50
|
21.50
|
4.68
|
88,140
|
|
|