|
Closing price on 9/22/2015
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
130,660 |
| Split-adjusted Price |
7.65 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.92
|
7.65
|
130,660
|
|
|
9/21/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.97
|
7.65
|
50,460
|
|
|
9/18/2015
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.02
|
7.65
|
291,740
|
|
|
9/17/2015
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.79
|
7.65
|
506,530
|
|
|
9/16/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.51
|
7.46
|
202,780
|
|
|
9/15/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.58
|
7.46
|
107,480
|
|
|
9/14/2015
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.57
|
7.46
|
52,340
|
|
|
9/11/2015
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.74
|
7.51
|
142,910
|
|
|
9/10/2015
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.70
|
7.55
|
59,170
|
|
|
9/9/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.83
|
7.55
|
81,030
|
|
|
9/8/2015
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.79
|
7.55
|
125,730
|
|
|
9/7/2015
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.60
|
7.51
|
60,460
|
|
|
9/4/2015
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
7.55
|
222,980
|
|
|
9/3/2015
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.71
|
7.55
|
378,930
|
|
|
9/1/2015
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.56
|
7.46
|
146,680
|
|
|
8/31/2015
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.68
|
7.46
|
152,080
|
|
|
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
|
|
|