|
Closing price on 7/30/2013
|
|
| Open |
20.30 |
| High |
21.50 |
| Low |
20.30 |
| Volume |
536,210 |
| Split-adjusted Price |
7.38 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2013
|
+0.90 / +4.43%
|
20.30
|
21.50
|
20.30
|
21.20
|
21.20
|
7.38
|
536,210
|
|
|
7/29/2013
|
-0.70 / -3.33%
|
21.00
|
21.20
|
20.20
|
20.30
|
20.30
|
7.07
|
517,230
|
|
|
7/26/2013
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.50
|
21.00
|
21.00
|
7.31
|
626,460
|
|
|
7/25/2013
|
-1.10 / -4.98%
|
22.00
|
22.10
|
21.00
|
21.00
|
21.00
|
7.31
|
713,820
|
|
|
7/24/2013
|
-0.40 / -1.78%
|
22.50
|
22.50
|
21.80
|
22.10
|
22.10
|
7.69
|
358,910
|
|
|
7/23/2013
|
+0.10 / +0.45%
|
22.40
|
22.70
|
22.30
|
22.50
|
22.50
|
7.83
|
271,460
|
|
|
7/22/2013
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.30
|
22.40
|
22.40
|
7.80
|
585,020
|
|
|
7/19/2013
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.60
|
22.80
|
22.80
|
7.94
|
525,010
|
|
|
7/18/2013
|
-0.60 / -2.58%
|
23.00
|
23.40
|
22.70
|
22.70
|
22.70
|
7.90
|
927,630
|
|
|
7/17/2013
|
-0.10 / -0.43%
|
23.10
|
23.50
|
22.90
|
23.30
|
23.30
|
8.11
|
839,450
|
|
|
7/16/2013
|
+0.50 / +2.18%
|
23.00
|
23.70
|
23.00
|
23.40
|
23.40
|
8.15
|
993,800
|
|
|
7/15/2013
|
+0.10 / +0.44%
|
22.80
|
23.40
|
22.80
|
22.90
|
22.90
|
7.97
|
919,220
|
|
|
7/12/2013
|
+1.00 / +4.59%
|
22.10
|
22.80
|
22.10
|
22.80
|
22.80
|
7.94
|
663,800
|
|
|
7/11/2013
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.50
|
21.80
|
21.80
|
7.59
|
350,920
|
|
|
7/10/2013
|
-0.30 / -1.36%
|
22.00
|
22.40
|
21.70
|
21.70
|
21.70
|
7.55
|
441,370
|
|
|
7/9/2013
|
0.00 / 0.00%
|
21.90
|
22.10
|
21.70
|
22.00
|
22.00
|
7.66
|
451,990
|
|
|
7/8/2013
|
-0.40 / -1.79%
|
22.30
|
22.40
|
21.70
|
22.00
|
22.00
|
7.66
|
583,850
|
|
|
7/5/2013
|
+0.30 / +1.36%
|
22.10
|
23.10
|
22.10
|
22.40
|
22.40
|
7.80
|
1,106,290
|
|
|
7/4/2013
|
+1.00 / +4.74%
|
21.20
|
22.20
|
21.10
|
22.10
|
22.10
|
7.69
|
934,490
|
|
|
7/3/2013
|
-0.50 / -2.31%
|
21.50
|
21.70
|
21.10
|
21.10
|
21.10
|
7.35
|
413,040
|
|
|
7/2/2013
|
+0.70 / +3.35%
|
20.90
|
21.60
|
20.90
|
21.60
|
21.60
|
7.52
|
684,850
|
|
|
7/1/2013
|
-0.50 / -2.34%
|
21.20
|
21.20
|
20.60
|
20.90
|
20.90
|
7.28
|
502,490
|
|
|
6/28/2013
|
+0.40 / +1.90%
|
21.30
|
22.00
|
21.20
|
21.40
|
21.40
|
7.45
|
948,210
|
|
|
6/27/2013
|
+1.30 / +6.60%
|
20.00
|
21.00
|
19.80
|
21.00
|
21.00
|
7.31
|
625,710
|
|
|
6/26/2013
|
-0.80 / -3.90%
|
20.30
|
20.90
|
19.40
|
19.70
|
19.70
|
6.86
|
917,650
|
|
|
6/25/2013
|
-1.50 / -6.82%
|
22.00
|
22.00
|
20.50
|
20.50
|
20.50
|
7.14
|
1,422,630
|
|
|
6/24/2013
|
-0.90 / -3.93%
|
22.90
|
22.90
|
21.90
|
22.00
|
22.00
|
7.66
|
673,430
|
|
|
6/21/2013
|
+0.70 / +3.15%
|
22.00
|
22.90
|
21.60
|
22.90
|
22.90
|
7.97
|
3,211,240
|
|
|
6/20/2013
|
-0.40 / -1.77%
|
22.80
|
23.20
|
22.20
|
22.20
|
22.20
|
7.73
|
594,080
|
|
|
6/19/2013
|
+1.40 / +6.60%
|
21.60
|
22.60
|
21.50
|
22.60
|
22.60
|
7.87
|
789,090
|
|
|