|
Closing price on 7/22/2008
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.40 |
| Volume |
14,820 |
| Split-adjusted Price |
4.81 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2008
|
-0.60 / -2.73%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.40
|
4.81
|
14,820
|
|
|
7/21/2008
|
-0.60 / -2.65%
|
23.20
|
23.20
|
22.00
|
22.00
|
22.00
|
4.95
|
799,080
|
|
|
7/18/2008
|
+0.60 / +2.73%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.08
|
434,130
|
|
|
7/17/2008
|
+0.60 / +2.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.95
|
211,280
|
|
|
7/16/2008
|
+0.60 / +2.88%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.81
|
252,050
|
|
|
7/15/2008
|
+0.60 / +2.97%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4.68
|
13,570
|
|
|
7/14/2008
|
+0.50 / +2.54%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
4.54
|
7,170
|
|
|
7/11/2008
|
+0.50 / +2.60%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.43
|
5,810
|
|
|
7/10/2008
|
+0.50 / +2.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.32
|
2,520
|
|
|
7/9/2008
|
+0.50 / +2.75%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.20
|
12,280
|
|
|
7/8/2008
|
+0.50 / +2.82%
|
18.20
|
18.20
|
17.70
|
18.20
|
18.20
|
4.09
|
576,790
|
|
|
7/7/2008
|
+0.50 / +2.91%
|
17.70
|
17.70
|
16.70
|
17.70
|
17.70
|
3.98
|
563,290
|
|
|
7/4/2008
|
+0.50 / +2.99%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.87
|
29,070
|
|
|
7/3/2008
|
+0.40 / +2.45%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.75
|
4,140
|
|
|
7/2/2008
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.66
|
18,700
|
|
|
7/1/2008
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.57
|
11,620
|
|
|
6/30/2008
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.48
|
35,640
|
|
|
6/27/2008
|
+0.40 / +2.72%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
3.39
|
240,820
|
|
|
6/26/2008
|
+0.40 / +2.80%
|
14.70
|
14.70
|
13.90
|
14.70
|
14.70
|
3.30
|
747,880
|
|
|
6/25/2008
|
+0.40 / +2.88%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.21
|
18,470
|
|
|
6/24/2008
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.12
|
39,880
|
|
|
6/23/2008
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.50
|
3.03
|
181,090
|
|
|
6/20/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.97
|
34,580
|
|
|
6/19/2008
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.06
|
63,810
|
|
|
6/18/2008
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
3.15
|
636,160
|
|
|
6/17/2008
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.10
|
6,910
|
|
|
6/16/2008
|
+0.20 / +1.49%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.06
|
5,220
|
|
|
6/13/2008
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.01
|
9,690
|
|
|
6/12/2008
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.97
|
77,570
|
|
|
6/11/2008
|
+0.20 / +1.56%
|
12.60
|
13.00
|
12.60
|
13.00
|
13.00
|
2.92
|
161,280
|
|
|