|
Closing price on 8/28/2015
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
321,360 |
| Split-adjusted Price |
7.60 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2015
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
15.90
|
15.87
|
7.60
|
321,360
|
|
|
8/27/2015
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.77
|
7.55
|
232,250
|
|
|
8/26/2015
|
+0.60 / +3.97%
|
15.10
|
15.90
|
15.10
|
15.70
|
15.53
|
7.51
|
523,200
|
|
|
8/25/2015
|
0.00 / 0.00%
|
14.60
|
15.60
|
14.60
|
15.10
|
15.07
|
7.22
|
614,620
|
|
|
8/24/2015
|
-1.10 / -6.79%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.37
|
7.22
|
922,390
|
|
|
8/21/2015
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
16.20
|
15.93
|
7.74
|
798,150
|
|
|
8/20/2015
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.27
|
7.74
|
343,440
|
|
|
8/19/2015
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.34
|
7.79
|
536,960
|
|
|
8/18/2015
|
+0.50 / +3.14%
|
15.90
|
16.50
|
15.90
|
16.40
|
16.26
|
7.84
|
594,260
|
|
|
8/17/2015
|
-0.40 / -2.45%
|
16.20
|
16.40
|
15.80
|
15.90
|
16.07
|
7.60
|
377,990
|
|
|
8/14/2015
|
-0.20 / -1.21%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.14
|
7.79
|
435,130
|
|
|
8/13/2015
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.45
|
7.89
|
359,560
|
|
|
8/12/2015
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.76
|
7.98
|
369,510
|
|
|
8/11/2015
|
-0.20 / -1.16%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.06
|
8.13
|
198,870
|
|
|
8/10/2015
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.08
|
8.22
|
378,970
|
|
|
8/7/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.06
|
8.17
|
184,730
|
|
|
8/6/2015
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.25
|
8.17
|
186,590
|
|
|
8/5/2015
|
+0.30 / +1.74%
|
17.20
|
17.60
|
17.10
|
17.50
|
17.39
|
8.37
|
483,100
|
|
|
8/4/2015
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.02
|
8.22
|
300,500
|
|
|
8/3/2015
|
-1.20 / -6.59%
|
17.40
|
17.40
|
16.80
|
17.00
|
17.00
|
8.13
|
680,890
|
|
|
7/31/2015
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.21
|
8.22
|
931,010
|
|
|
7/30/2015
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.24
|
8.22
|
338,340
|
|
|
7/29/2015
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.28
|
8.22
|
459,390
|
|
|
7/28/2015
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.30
|
18.40
|
18.43
|
8.31
|
619,580
|
|
|
7/27/2015
|
+0.30 / +1.64%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.48
|
8.40
|
567,010
|
|
|
7/24/2015
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.37
|
8.27
|
546,230
|
|
|
7/23/2015
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.40
|
18.50
|
18.58
|
8.36
|
785,380
|
|
|
7/22/2015
|
+0.40 / +2.20%
|
18.10
|
18.60
|
18.10
|
18.60
|
18.46
|
8.40
|
673,170
|
|
|
7/21/2015
|
+0.10 / +0.55%
|
18.00
|
18.30
|
17.90
|
18.20
|
18.11
|
8.22
|
1,301,020
|
|
|
7/20/2015
|
-0.30 / -1.63%
|
18.20
|
18.20
|
17.60
|
18.10
|
17.97
|
8.18
|
1,076,700
|
|
|