|
Closing price on 8/5/2010
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
22.30 |
| Volume |
239,740 |
| Split-adjusted Price |
5.54 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2010
|
+0.20 / +0.81%
|
24.80
|
25.10
|
24.60
|
24.90
|
24.90
|
6.18
|
593,260
|
|
|
7/16/2010
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.70
|
24.70
|
24.70
|
6.13
|
310,030
|
|
|
7/15/2010
|
-0.20 / -0.80%
|
25.00
|
25.30
|
24.80
|
24.80
|
24.80
|
6.16
|
316,870
|
|
|
7/14/2010
|
-0.50 / -1.96%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
6.21
|
508,370
|
|
|
7/13/2010
|
+1.20 / +4.94%
|
24.90
|
25.50
|
24.50
|
25.50
|
25.50
|
6.33
|
1,308,270
|
|
|
7/12/2010
|
+0.40 / +1.67%
|
24.00
|
24.40
|
23.80
|
24.30
|
24.30
|
6.04
|
218,380
|
|
|
7/9/2010
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.90
|
5.94
|
379,550
|
|
|
7/8/2010
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.50
|
23.70
|
23.70
|
5.89
|
520,940
|
|
|
7/7/2010
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.60
|
23.70
|
23.70
|
5.89
|
337,220
|
|
|
7/6/2010
|
-0.70 / -2.87%
|
24.30
|
24.30
|
23.70
|
23.70
|
23.70
|
5.89
|
710,020
|
|
|
7/5/2010
|
-0.10 / -0.41%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.40
|
6.06
|
216,800
|
|
|
7/2/2010
|
-0.20 / -0.81%
|
24.70
|
24.90
|
24.30
|
24.50
|
24.50
|
6.08
|
488,970
|
|
|
7/1/2010
|
-0.90 / -3.52%
|
25.10
|
25.20
|
24.70
|
24.70
|
24.70
|
6.13
|
262,700
|
|
|
6/30/2010
|
-0.10 / -0.39%
|
25.00
|
25.60
|
24.60
|
25.60
|
25.60
|
6.36
|
709,670
|
|
|
6/29/2010
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.30
|
25.70
|
25.70
|
6.38
|
479,610
|
|
|
6/28/2010
|
+0.20 / +0.79%
|
25.20
|
25.50
|
24.50
|
25.50
|
25.50
|
6.33
|
682,870
|
|
|
6/25/2010
|
-1.30 / -4.89%
|
26.00
|
26.50
|
25.30
|
25.30
|
25.30
|
6.28
|
901,030
|
|
|