|
Closing price on 8/4/2008
|
|
| Open |
24.10 |
| High |
24.10 |
| Low |
24.10 |
| Volume |
652,690 |
| Split-adjusted Price |
5.42 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2008
|
-0.70 / -2.82%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
5.42
|
652,690
|
|
|
8/1/2008
|
+0.70 / +2.90%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
5.58
|
97,010
|
|
|
7/31/2008
|
+0.70 / +2.99%
|
24.10
|
24.10
|
23.10
|
24.10
|
24.10
|
5.42
|
699,310
|
|
|
7/30/2008
|
+0.60 / +2.63%
|
23.40
|
23.40
|
22.80
|
23.40
|
23.40
|
5.26
|
758,460
|
|
|
7/29/2008
|
+0.60 / +2.70%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.13
|
500,620
|
|
|
7/28/2008
|
+0.60 / +2.78%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4.99
|
344,550
|
|
|
7/25/2008
|
+0.60 / +2.86%
|
21.60
|
21.60
|
21.20
|
21.60
|
21.60
|
4.86
|
375,270
|
|
|
7/24/2008
|
+0.20 / +0.96%
|
21.40
|
21.40
|
20.20
|
21.00
|
21.00
|
4.72
|
894,740
|
|
|
7/23/2008
|
-0.60 / -2.80%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4.68
|
3,770
|
|
|
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
|
|
|