|
|
Closing price on 9/9/2014
|
|
| Open |
25.70 |
| High |
26.30 |
| Low |
23.80 |
| Volume |
4,972,840 |
| Split-adjusted Price |
9.06 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2014
|
+0.90 / +4.95%
|
18.30
|
19.30
|
18.30
|
19.10
|
19.10
|
7.27
|
3,199,220
|
|
|
8/12/2014
|
-0.20 / -1.09%
|
18.40
|
18.50
|
18.10
|
18.20
|
18.20
|
6.93
|
800,620
|
|
|
8/11/2014
|
+0.10 / +0.55%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.40
|
7.01
|
1,815,310
|
|
|
8/8/2014
|
-0.30 / -1.61%
|
18.60
|
18.80
|
18.30
|
18.30
|
18.30
|
6.97
|
1,614,480
|
|
|
8/7/2014
|
+0.60 / +3.33%
|
18.00
|
18.80
|
18.00
|
18.60
|
18.60
|
7.08
|
2,550,770
|
|
|
8/6/2014
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.00
|
6.85
|
1,136,840
|
|
|
8/5/2014
|
+0.30 / +1.70%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.90
|
6.82
|
573,590
|
|
|
8/4/2014
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.60
|
6.70
|
614,180
|
|
|
8/1/2014
|
-0.30 / -1.68%
|
17.70
|
17.90
|
17.40
|
17.60
|
17.60
|
6.70
|
912,710
|
|
|
7/31/2014
|
+0.20 / +1.13%
|
17.70
|
18.10
|
17.70
|
17.90
|
17.90
|
6.82
|
516,210
|
|
|
7/30/2014
|
-0.20 / -1.12%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.70
|
6.74
|
454,300
|
|
|
7/29/2014
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.60
|
17.90
|
17.90
|
6.82
|
563,410
|
|
|
7/28/2014
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.50
|
17.80
|
17.80
|
6.78
|
1,494,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|