|
Closing price on 8/23/2011
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
190,310 |
| Split-adjusted Price |
3.55 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2011
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
3.55
|
190,310
|
|
|
8/22/2011
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.30
|
13.00
|
13.00
|
3.66
|
395,260
|
|
|
8/19/2011
|
-0.20 / -1.59%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.40
|
3.49
|
129,760
|
|
|
8/18/2011
|
+0.60 / +5.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
3.55
|
599,950
|
|
|
8/17/2011
|
+0.30 / +2.56%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
3.38
|
356,560
|
|
|
8/16/2011
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
3.29
|
101,010
|
|
|
8/15/2011
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.50
|
3.24
|
105,800
|
|
|
8/12/2011
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
3.29
|
15,920
|
|
|
8/11/2011
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.10
|
11.60
|
11.60
|
3.27
|
44,990
|
|
|
8/10/2011
|
+0.10 / +0.88%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.50
|
3.24
|
101,540
|
|
|
8/9/2011
|
-0.50 / -4.20%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
3.21
|
150,220
|
|
|
8/8/2011
|
-0.20 / -1.65%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
3.35
|
52,280
|
|
|
8/5/2011
|
-0.20 / -1.63%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.10
|
3.41
|
47,460
|
|
|
8/4/2011
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.30
|
3.46
|
156,700
|
|
|
8/3/2011
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
3.32
|
81,220
|
|
|
8/2/2011
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
3.32
|
91,810
|
|
|
8/1/2011
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
3.41
|
25,740
|
|
|
7/29/2011
|
+0.20 / +1.64%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
3.49
|
109,150
|
|
|
7/28/2011
|
+0.50 / +4.27%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
3.43
|
191,240
|
|
|
7/27/2011
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
3.29
|
92,980
|
|
|
7/26/2011
|
+0.10 / +0.85%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
3.32
|
37,200
|
|
|
7/25/2011
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
3.29
|
18,320
|
|
|
7/22/2011
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
3.32
|
11,770
|
|
|
7/21/2011
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
3.35
|
76,070
|
|
|
7/20/2011
|
+0.30 / +2.56%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
3.38
|
92,880
|
|
|
7/19/2011
|
-0.30 / -2.50%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
3.29
|
90,160
|
|
|
7/18/2011
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
3.38
|
24,040
|
|
|
7/15/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.10
|
3.41
|
88,460
|
|
|
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
|
|
|