|
Closing price on 6/8/2012
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
12.70 |
| Volume |
404,010 |
| Split-adjusted Price |
3.99 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
-0.30 / -2.31%
|
13.20
|
13.30
|
12.70
|
12.70
|
12.70
|
3.99
|
404,010
|
|
|
6/7/2012
|
+0.20 / +1.56%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.00
|
4.09
|
428,730
|
|
|
6/6/2012
|
+0.40 / +3.23%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.80
|
4.02
|
222,160
|
|
|
6/5/2012
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.40
|
3.90
|
239,190
|
|
|
6/4/2012
|
-0.40 / -3.20%
|
12.10
|
12.40
|
12.00
|
12.10
|
12.10
|
3.80
|
588,500
|
|
|
6/1/2012
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.50
|
3.93
|
179,570
|
|
|
5/31/2012
|
-0.30 / -2.34%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.50
|
3.93
|
249,160
|
|
|
5/30/2012
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.80
|
4.02
|
101,830
|
|
|
5/29/2012
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.80
|
4.02
|
428,110
|
|
|
5/28/2012
|
+0.20 / +1.57%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.90
|
4.06
|
224,970
|
|
|
5/25/2012
|
+0.60 / +4.96%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.70
|
3.99
|
174,910
|
|
|
5/24/2012
|
-0.30 / -2.42%
|
12.40
|
12.60
|
12.00
|
12.10
|
12.10
|
3.80
|
290,200
|
|
|
5/23/2012
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
3.90
|
335,520
|
|
|
5/22/2012
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.80
|
13.00
|
13.00
|
4.09
|
235,920
|
|
|
5/21/2012
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.40
|
13.00
|
13.00
|
4.09
|
471,780
|
|
|
5/18/2012
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
3.90
|
747,710
|
|
|
5/17/2012
|
-0.50 / -3.70%
|
13.40
|
13.70
|
13.00
|
13.00
|
13.00
|
4.09
|
422,850
|
|
|
5/16/2012
|
+0.20 / +1.50%
|
13.50
|
13.70
|
13.00
|
13.50
|
13.50
|
4.24
|
341,850
|
|
|
5/15/2012
|
-0.60 / -4.32%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
4.18
|
874,300
|
|
|
5/14/2012
|
-0.70 / -4.79%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
4.37
|
1,098,970
|
|
|
5/11/2012
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.60
|
4.59
|
699,130
|
|
|
5/10/2012
|
-0.30 / -1.95%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.10
|
4.75
|
743,830
|
|
|
5/9/2012
|
+0.10 / +0.65%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.40
|
4.84
|
695,820
|
|
|
5/8/2012
|
-1.90 / -11.05%
|
15.80
|
15.90
|
15.30
|
15.30
|
15.30
|
4.81
|
898,490
|
|
|
5/7/2012
|
+0.80 / +4.88%
|
16.70
|
17.20
|
16.60
|
17.20
|
17.20
|
4.84
|
1,917,740
|
|
|
5/4/2012
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.40
|
4.62
|
995,230
|
|
|
5/3/2012
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.20
|
4.56
|
862,470
|
|
|
5/2/2012
|
+0.10 / +0.62%
|
16.40
|
16.70
|
16.20
|
16.30
|
16.30
|
4.59
|
1,174,190
|
|
|
4/27/2012
|
+0.70 / +4.52%
|
15.70
|
16.20
|
15.40
|
16.20
|
16.20
|
4.56
|
1,881,420
|
|
|
4/26/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.50
|
4.36
|
645,060
|
|
|