|
Closing price on 8/30/2010
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
18.30 |
| Volume |
167,990 |
| Split-adjusted Price |
4.55 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2010
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
4.55
|
167,990
|
|
|
8/27/2010
|
-0.30 / -1.69%
|
17.50
|
18.00
|
17.20
|
17.50
|
17.50
|
4.35
|
177,310
|
|
|
8/26/2010
|
+0.30 / +1.71%
|
17.80
|
18.00
|
17.10
|
17.80
|
17.80
|
4.42
|
251,360
|
|
|
8/25/2010
|
-0.90 / -4.89%
|
17.90
|
18.20
|
17.50
|
17.50
|
17.50
|
4.35
|
557,670
|
|
|
8/24/2010
|
-0.90 / -4.66%
|
19.20
|
19.20
|
18.40
|
18.40
|
18.40
|
4.57
|
488,170
|
|
|
8/23/2010
|
-0.70 / -3.50%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.30
|
4.79
|
146,140
|
|
|
8/20/2010
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.20
|
20.00
|
20.00
|
4.97
|
266,720
|
|
|
8/19/2010
|
-0.10 / -0.50%
|
19.80
|
20.10
|
19.60
|
19.90
|
19.90
|
4.94
|
306,310
|
|
|
8/18/2010
|
-0.90 / -4.31%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.00
|
4.97
|
276,420
|
|
|
8/17/2010
|
-0.10 / -0.48%
|
20.10
|
21.00
|
20.10
|
20.90
|
20.90
|
5.19
|
194,170
|
|
|
8/16/2010
|
+1.00 / +5.00%
|
20.40
|
21.00
|
20.40
|
21.00
|
21.00
|
5.22
|
450,640
|
|
|
8/13/2010
|
+0.40 / +2.04%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
4.97
|
371,760
|
|
|
8/12/2010
|
-1.00 / -4.85%
|
20.10
|
20.20
|
19.60
|
19.60
|
19.60
|
4.87
|
403,730
|
|
|
8/11/2010
|
+0.20 / +0.98%
|
20.80
|
20.80
|
20.20
|
20.60
|
20.60
|
5.12
|
301,240
|
|
|
8/10/2010
|
-0.70 / -3.32%
|
20.70
|
21.00
|
20.10
|
20.40
|
20.40
|
5.07
|
623,340
|
|
|
8/9/2010
|
-0.90 / -4.09%
|
21.60
|
21.70
|
20.90
|
21.10
|
21.10
|
5.24
|
514,270
|
|
|
8/6/2010
|
-0.30 / -1.35%
|
22.30
|
22.50
|
22.00
|
22.00
|
22.00
|
5.46
|
250,920
|
|
|
8/5/2010
|
-0.20 / -0.89%
|
22.50
|
22.70
|
22.30
|
22.30
|
22.30
|
5.54
|
239,740
|
|
|
8/4/2010
|
-0.50 / -2.17%
|
22.90
|
22.90
|
22.30
|
22.50
|
22.50
|
5.59
|
431,430
|
|
|
8/3/2010
|
0.00 / 0.00%
|
23.20
|
23.30
|
22.90
|
23.00
|
23.00
|
5.71
|
271,460
|
|
|
8/2/2010
|
-0.20 / -0.86%
|
23.70
|
23.70
|
22.90
|
23.00
|
23.00
|
5.71
|
310,050
|
|
|
7/30/2010
|
+0.10 / +0.43%
|
23.10
|
23.70
|
23.10
|
23.20
|
23.20
|
5.76
|
230,840
|
|
|
7/29/2010
|
+0.10 / +0.43%
|
23.00
|
23.50
|
22.90
|
23.10
|
23.10
|
5.74
|
346,570
|
|
|
7/28/2010
|
-0.80 / -3.36%
|
23.80
|
23.90
|
22.70
|
23.00
|
23.00
|
5.71
|
413,860
|
|
|
7/27/2010
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.70
|
23.80
|
23.80
|
5.91
|
296,160
|
|
|
7/26/2010
|
+0.30 / +1.27%
|
24.00
|
24.20
|
23.80
|
24.00
|
24.00
|
5.96
|
622,030
|
|
|
7/23/2010
|
-0.20 / -0.84%
|
24.20
|
24.30
|
23.70
|
23.70
|
23.70
|
5.89
|
516,720
|
|
|
7/22/2010
|
-0.30 / -1.24%
|
24.10
|
24.20
|
23.80
|
23.90
|
23.90
|
5.94
|
562,620
|
|
|
7/21/2010
|
-0.40 / -1.63%
|
24.60
|
24.80
|
24.20
|
24.20
|
24.20
|
6.01
|
411,180
|
|
|
7/20/2010
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
6.11
|
576,680
|
|
|