|
|
Closing price on 6/7/2010
|
|
| Open |
22.80 |
| High |
23.10 |
| Low |
22.40 |
| Volume |
427,910 |
| Split-adjusted Price |
5.59 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2010
|
-1.00 / -4.26%
|
22.80
|
23.10
|
22.40
|
22.50
|
22.50
|
5.59
|
427,910
|
|
|
6/4/2010
|
-0.40 / -1.67%
|
23.70
|
23.80
|
23.40
|
23.50
|
23.50
|
5.84
|
275,900
|
|
|
6/3/2010
|
0.00 / 0.00%
|
24.20
|
24.30
|
23.90
|
23.90
|
23.90
|
5.94
|
368,650
|
|
|
6/2/2010
|
+0.30 / +1.27%
|
23.50
|
24.00
|
23.20
|
23.90
|
23.90
|
5.94
|
296,950
|
|
|
6/1/2010
|
-0.10 / -0.42%
|
23.50
|
23.80
|
23.40
|
23.60
|
23.60
|
5.86
|
237,770
|
|
|
5/31/2010
|
-0.70 / -2.87%
|
24.30
|
24.30
|
23.70
|
23.70
|
23.70
|
5.89
|
301,410
|
|
|
5/28/2010
|
+0.70 / +2.95%
|
24.30
|
24.80
|
24.00
|
24.40
|
24.40
|
6.06
|
634,120
|
|
|
5/27/2010
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.10
|
23.70
|
23.70
|
5.89
|
296,140
|
|
|
5/26/2010
|
+0.80 / +3.49%
|
23.00
|
23.70
|
22.90
|
23.70
|
23.70
|
5.89
|
506,470
|
|
|
5/25/2010
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.70
|
22.90
|
22.90
|
5.69
|
618,430
|
|
|
5/24/2010
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.60
|
23.00
|
23.00
|
5.71
|
378,250
|
|
|
5/21/2010
|
-1.20 / -4.94%
|
23.10
|
23.30
|
23.10
|
23.10
|
23.10
|
5.74
|
513,260
|
|
|
5/20/2010
|
+1.00 / +4.29%
|
22.30
|
24.30
|
22.30
|
24.30
|
24.30
|
6.04
|
605,760
|
|
|
5/19/2010
|
-1.20 / -4.90%
|
24.00
|
24.30
|
23.30
|
23.30
|
23.30
|
5.79
|
862,670
|
|
|
5/18/2010
|
-0.60 / -2.39%
|
25.00
|
25.10
|
24.20
|
24.50
|
24.50
|
6.08
|
607,620
|
|
|
5/17/2010
|
-0.80 / -3.09%
|
25.90
|
26.00
|
25.10
|
25.10
|
25.10
|
6.23
|
418,160
|
|
|
5/14/2010
|
+0.20 / +0.78%
|
26.00
|
26.10
|
25.70
|
25.90
|
25.90
|
6.43
|
395,020
|
|
|
5/13/2010
|
-0.40 / -1.53%
|
26.80
|
26.80
|
25.70
|
25.70
|
25.70
|
6.38
|
617,850
|
|
|
5/12/2010
|
+0.40 / +1.56%
|
26.00
|
26.90
|
25.60
|
26.10
|
26.10
|
6.48
|
2,351,070
|
|
|
5/11/2010
|
+0.60 / +2.39%
|
25.80
|
26.00
|
25.20
|
25.70
|
25.70
|
6.38
|
685,160
|
|
|
5/10/2010
|
-1.10 / -4.20%
|
26.20
|
26.20
|
25.10
|
25.10
|
25.10
|
6.23
|
882,840
|
|
|
5/7/2010
|
-1.60 / -5.76%
|
26.50
|
27.20
|
26.10
|
26.20
|
26.20
|
6.51
|
960,530
|
|
|
5/6/2010
|
+0.80 / +2.96%
|
27.20
|
27.80
|
27.20
|
27.80
|
27.80
|
6.61
|
1,615,010
|
|
|
5/5/2010
|
-0.30 / -1.10%
|
27.10
|
27.20
|
26.80
|
27.00
|
27.00
|
6.42
|
873,340
|
|
|
5/4/2010
|
-0.10 / -0.36%
|
27.40
|
27.60
|
27.20
|
27.30
|
27.30
|
6.49
|
987,300
|
|
|
4/29/2010
|
+0.70 / +2.62%
|
27.30
|
27.60
|
27.00
|
27.40
|
27.40
|
6.51
|
823,340
|
|
|
4/28/2010
|
-0.10 / -0.37%
|
26.60
|
26.90
|
26.30
|
26.70
|
26.70
|
6.35
|
1,064,220
|
|
|
4/27/2010
|
-0.20 / -0.74%
|
27.00
|
27.10
|
26.60
|
26.80
|
26.80
|
6.37
|
716,700
|
|
|
4/26/2010
|
-0.20 / -0.74%
|
27.30
|
27.90
|
26.90
|
27.00
|
27.00
|
6.42
|
836,710
|
|
|
4/22/2010
|
-0.80 / -2.86%
|
28.10
|
29.00
|
27.20
|
27.20
|
27.20
|
6.46
|
1,451,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|