|
Closing price on 7/14/2011
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
53,420 |
| Split-adjusted Price |
3.41 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
3.41
|
53,420
|
|
|
7/13/2011
|
-0.30 / -2.42%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.10
|
3.41
|
143,910
|
|
|
7/12/2011
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.40
|
3.49
|
117,300
|
|
|
7/11/2011
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.20
|
12.40
|
12.40
|
3.49
|
123,730
|
|
|
7/8/2011
|
-0.30 / -2.36%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
3.49
|
114,120
|
|
|
7/7/2011
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.70
|
3.57
|
998,650
|
|
|
7/6/2011
|
-0.20 / -1.55%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.70
|
3.57
|
172,810
|
|
|
7/5/2011
|
+0.20 / +1.57%
|
13.00
|
13.20
|
12.60
|
12.90
|
12.90
|
3.63
|
733,950
|
|
|
7/4/2011
|
-0.60 / -4.51%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.70
|
3.57
|
584,220
|
|
|
7/1/2011
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
3.74
|
313,130
|
|
|
6/30/2011
|
+0.30 / +2.19%
|
13.30
|
14.00
|
13.30
|
14.00
|
14.00
|
3.94
|
2,114,580
|
|
|
6/29/2011
|
+0.20 / +1.48%
|
13.10
|
13.70
|
12.90
|
13.70
|
13.70
|
3.86
|
784,520
|
|
|
6/28/2011
|
+0.20 / +1.50%
|
13.20
|
13.50
|
12.80
|
13.50
|
13.50
|
3.80
|
499,950
|
|
|
6/27/2011
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
3.74
|
255,410
|
|
|
6/24/2011
|
+0.40 / +3.10%
|
12.60
|
13.30
|
12.50
|
13.30
|
13.30
|
3.74
|
583,050
|
|
|
6/23/2011
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.30
|
12.90
|
12.90
|
3.63
|
628,300
|
|
|
6/22/2011
|
+0.40 / +3.33%
|
12.00
|
12.50
|
11.90
|
12.40
|
12.40
|
3.49
|
871,250
|
|
|
6/21/2011
|
+0.30 / +2.56%
|
11.80
|
12.10
|
11.60
|
12.00
|
12.00
|
3.38
|
217,140
|
|
|
6/20/2011
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.20
|
11.70
|
11.70
|
3.29
|
427,760
|
|
|
6/17/2011
|
-0.40 / -3.31%
|
12.20
|
12.20
|
11.60
|
11.70
|
11.70
|
3.29
|
270,080
|
|
|
6/16/2011
|
+0.20 / +1.68%
|
11.60
|
12.20
|
11.60
|
12.10
|
12.10
|
3.41
|
229,160
|
|
|
6/15/2011
|
-0.30 / -2.46%
|
12.00
|
12.10
|
11.60
|
11.90
|
11.90
|
3.35
|
311,030
|
|
|
6/14/2011
|
+0.20 / +1.67%
|
12.00
|
12.60
|
11.90
|
12.20
|
12.20
|
3.43
|
427,230
|
|
|
6/13/2011
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.70
|
12.00
|
12.00
|
3.38
|
228,850
|
|
|
6/10/2011
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
3.38
|
517,180
|
|
|
6/9/2011
|
+0.10 / +0.88%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.50
|
3.24
|
139,140
|
|
|
6/8/2011
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.20
|
11.40
|
11.40
|
3.21
|
355,340
|
|
|
6/7/2011
|
+0.50 / +4.50%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.60
|
3.27
|
357,570
|
|
|
6/6/2011
|
+0.20 / +1.83%
|
11.00
|
11.10
|
10.80
|
11.10
|
11.10
|
3.12
|
75,620
|
|
|
6/3/2011
|
-0.30 / -2.68%
|
11.50
|
11.60
|
10.90
|
10.90
|
10.90
|
3.07
|
417,430
|
|
|