|
|
Closing price on 9/26/2014
|
|
| Open |
23.20 |
| High |
23.90 |
| Low |
23.20 |
| Volume |
1,852,180 |
| Split-adjusted Price |
8.87 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2014
|
+0.20 / +0.87%
|
23.20
|
23.90
|
23.20
|
23.30
|
23.30
|
8.87
|
1,852,180
|
|
|
9/25/2014
|
+1.10 / +5.00%
|
22.50
|
23.10
|
21.90
|
23.10
|
23.10
|
8.80
|
1,398,090
|
|
|
9/24/2014
|
-1.00 / -4.35%
|
23.00
|
23.00
|
21.90
|
22.00
|
22.00
|
8.38
|
2,048,340
|
|
|
9/23/2014
|
-0.30 / -1.29%
|
23.30
|
23.70
|
23.00
|
23.00
|
23.00
|
8.76
|
957,970
|
|
|
9/22/2014
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.30
|
23.30
|
23.30
|
8.87
|
718,600
|
|
|
9/19/2014
|
+0.30 / +1.30%
|
23.00
|
23.70
|
23.00
|
23.30
|
23.30
|
8.87
|
872,730
|
|
|
9/18/2014
|
-1.60 / -6.50%
|
24.30
|
24.60
|
23.00
|
23.00
|
23.00
|
8.76
|
3,534,520
|
|
|
9/17/2014
|
-1.40 / -5.38%
|
26.20
|
26.40
|
24.60
|
24.60
|
24.60
|
9.37
|
2,313,220
|
|
|
9/16/2014
|
+0.20 / +0.78%
|
25.30
|
26.00
|
24.90
|
26.00
|
26.00
|
9.90
|
2,480,380
|
|
|
9/15/2014
|
+0.40 / +1.57%
|
26.00
|
26.80
|
25.70
|
25.80
|
25.80
|
9.82
|
3,238,780
|
|
|
9/12/2014
|
+0.80 / +3.25%
|
24.50
|
25.70
|
24.30
|
25.40
|
25.40
|
9.67
|
2,735,130
|
|
|
9/11/2014
|
-0.40 / -1.60%
|
25.20
|
25.50
|
24.60
|
24.60
|
24.60
|
9.37
|
2,283,630
|
|
|
9/10/2014
|
+1.20 / +5.04%
|
23.80
|
25.00
|
22.50
|
25.00
|
25.00
|
9.52
|
2,606,370
|
|
|
9/9/2014
|
-1.70 / -6.67%
|
25.70
|
26.30
|
23.80
|
23.80
|
23.80
|
9.06
|
4,972,840
|
|
|
9/8/2014
|
+1.30 / +5.37%
|
24.20
|
25.50
|
24.10
|
25.50
|
25.50
|
9.71
|
3,064,420
|
|
|
9/5/2014
|
+0.80 / +3.42%
|
23.60
|
24.50
|
23.60
|
24.20
|
24.20
|
9.22
|
2,019,880
|
|
|
9/4/2014
|
-0.20 / -0.85%
|
23.50
|
23.70
|
22.90
|
23.40
|
23.40
|
8.91
|
1,904,240
|
|
|
9/3/2014
|
-0.20 / -0.84%
|
24.50
|
24.70
|
23.50
|
23.60
|
23.60
|
8.99
|
2,806,930
|
|
|
8/29/2014
|
+0.10 / +0.42%
|
23.60
|
24.40
|
23.60
|
23.80
|
23.80
|
9.06
|
2,337,040
|
|
|
8/28/2014
|
+0.70 / +3.04%
|
23.30
|
24.10
|
23.30
|
23.70
|
23.70
|
9.03
|
1,727,430
|
|
|
8/27/2014
|
+1.50 / +6.98%
|
21.80
|
23.00
|
21.80
|
23.00
|
23.00
|
8.76
|
4,046,480
|
|
|
8/26/2014
|
+0.30 / +1.42%
|
21.30
|
21.80
|
21.10
|
21.50
|
21.50
|
8.19
|
2,596,070
|
|
|
8/25/2014
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.20
|
21.20
|
21.20
|
8.07
|
2,527,530
|
|
|
8/22/2014
|
-0.20 / -0.93%
|
21.40
|
21.80
|
21.20
|
21.20
|
21.20
|
8.07
|
1,552,700
|
|
|
8/21/2014
|
+0.20 / +0.94%
|
21.40
|
21.90
|
21.40
|
21.40
|
21.40
|
8.15
|
3,012,550
|
|
|
8/20/2014
|
+0.20 / +0.95%
|
21.00
|
21.90
|
20.80
|
21.20
|
21.20
|
8.07
|
2,485,030
|
|
|
8/19/2014
|
-0.20 / -0.94%
|
21.30
|
21.30
|
20.80
|
21.00
|
21.00
|
8.00
|
3,131,720
|
|
|
8/18/2014
|
+1.00 / +4.95%
|
20.20
|
21.30
|
20.20
|
21.20
|
21.20
|
8.07
|
3,254,230
|
|
|
8/15/2014
|
+0.80 / +4.12%
|
19.30
|
20.50
|
19.30
|
20.20
|
20.20
|
7.69
|
3,724,050
|
|
|
8/14/2014
|
+0.30 / +1.57%
|
19.40
|
19.70
|
19.10
|
19.40
|
19.40
|
7.39
|
2,729,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|