PetMed Express Inc NASDAQ:PETS Historical Prices

Below are the 6182 trading days of historical prices for PETS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6182	NASDAQ	PETS	Fri, Apr 19, 2024	4.10	4.13	4.06	4.11
6181	NASDAQ	PETS	Thu, Apr 18, 2024	4.24	4.25	4.06	4.11
6180	NASDAQ	PETS	Wed, Apr 17, 2024	4.18	4.35	4.17	4.22
6179	NASDAQ	PETS	Tue, Apr 16, 2024	4.06	4.24	4.01	4.17
6178	NASDAQ	PETS	Mon, Apr 15, 2024	4.11	4.17	4.03	4.11
6177	NASDAQ	PETS	Fri, Apr 12, 2024	4.16	4.18	4.09	4.16
6176	NASDAQ	PETS	Thu, Apr 11, 2024	4.28	4.31	4.12	4.14
6175	NASDAQ	PETS	Wed, Apr 10, 2024	4.39	4.40	4.20	4.28
6174	NASDAQ	PETS	Tue, Apr 9, 2024	4.66	4.74	4.43	4.45
6173	NASDAQ	PETS	Mon, Apr 8, 2024	4.58	4.78	4.57	4.63
6172	NASDAQ	PETS	Fri, Apr 5, 2024	4.76	4.76	4.55	4.57
6171	NASDAQ	PETS	Thu, Apr 4, 2024	4.77	4.83	4.73	4.75
6170	NASDAQ	PETS	Wed, Apr 3, 2024	4.72	4.80	4.61	4.76
6169	NASDAQ	PETS	Tue, Apr 2, 2024	4.66	4.84	4.56	4.76
6168	NASDAQ	PETS	Mon, Apr 1, 2024	4.84	4.87	4.59	4.68
6167	NASDAQ	PETS	Thu, Mar 28, 2024	4.84	4.94	4.78	4.79
6166	NASDAQ	PETS	Wed, Mar 27, 2024	4.87	4.96	4.81	4.84
6165	NASDAQ	PETS	Tue, Mar 26, 2024	4.80	4.99	4.76	4.87
6164	NASDAQ	PETS	Mon, Mar 25, 2024	4.70	4.78	4.70	4.76
6163	NASDAQ	PETS	Fri, Mar 22, 2024	4.76	4.78	4.67	4.70
6162	NASDAQ	PETS	Thu, Mar 21, 2024	4.84	4.86	4.73	4.75
6161	NASDAQ	PETS	Wed, Mar 20, 2024	4.75	4.92	4.73	4.83
6160	NASDAQ	PETS	Tue, Mar 19, 2024	4.76	4.81	4.71	4.75
6159	NASDAQ	PETS	Mon, Mar 18, 2024	4.87	4.88	4.75	4.76
6158	NASDAQ	PETS	Fri, Mar 15, 2024	4.72	4.90	4.72	4.85
6157	NASDAQ	PETS	Thu, Mar 14, 2024	4.76	4.81	4.68	4.75
6156	NASDAQ	PETS	Wed, Mar 13, 2024	4.84	4.94	4.73	4.75
6155	NASDAQ	PETS	Tue, Mar 12, 2024	5.13	5.13	4.81	4.88
6154	NASDAQ	PETS	Mon, Mar 11, 2024	5.03	5.16	5.02	5.14
6153	NASDAQ	PETS	Fri, Mar 8, 2024	5.06	5.13	5.01	5.02
6152	NASDAQ	PETS	Thu, Mar 7, 2024	5.02	5.08	4.84	5.01
6151	NASDAQ	PETS	Wed, Mar 6, 2024	5.13	5.20	4.96	4.97
6150	NASDAQ	PETS	Tue, Mar 5, 2024	5.12	5.37	5.05	5.11
6149	NASDAQ	PETS	Mon, Mar 4, 2024	5.02	5.14	4.88	5.13
6148	NASDAQ	PETS	Fri, Mar 1, 2024	5.05	5.09	4.96	5.01
6147	NASDAQ	PETS	Thu, Feb 29, 2024	5.10	5.19	5.01	5.06
6146	NASDAQ	PETS	Wed, Feb 28, 2024	5.11	5.16	5.02	5.05
6145	NASDAQ	PETS	Tue, Feb 27, 2024	5.15	5.26	5.14	5.16
6144	NASDAQ	PETS	Mon, Feb 26, 2024	5.30	5.30	5.07	5.12
6143	NASDAQ	PETS	Fri, Feb 23, 2024	5.21	5.36	5.20	5.28
6142	NASDAQ	PETS	Thu, Feb 22, 2024	5.10	5.30	5.05	5.15
6141	NASDAQ	PETS	Wed, Feb 21, 2024	5.20	5.23	5.08	5.13
6140	NASDAQ	PETS	Tue, Feb 20, 2024	5.16	5.28	5.12	5.19
6139	NASDAQ	PETS	Fri, Feb 16, 2024	5.26	5.34	5.16	5.21
6138	NASDAQ	PETS	Thu, Feb 15, 2024	5.26	5.54	5.26	5.32
6137	NASDAQ	PETS	Wed, Feb 14, 2024	5.43	5.46	5.26	5.28
6136	NASDAQ	PETS	Tue, Feb 13, 2024	5.79	5.79	5.35	5.36
6135	NASDAQ	PETS	Mon, Feb 12, 2024	6.03	6.17	5.77	5.94
6134	NASDAQ	PETS	Fri, Feb 9, 2024	5.78	6.24	5.36	5.98
6133	NASDAQ	PETS	Thu, Feb 8, 2024	5.92	6.08	5.82	5.87
6132	NASDAQ	PETS	Wed, Feb 7, 2024	6.02	6.05	5.81	5.94
6131	NASDAQ	PETS	Tue, Feb 6, 2024	6.00	6.15	5.96	6.00
6130	NASDAQ	PETS	Mon, Feb 5, 2024	6.03	6.15	5.83	6.00
6129	NASDAQ	PETS	Fri, Feb 2, 2024	6.23	6.37	6.09	6.10
6128	NASDAQ	PETS	Thu, Feb 1, 2024	6.29	6.51	6.26	6.30
6127	NASDAQ	PETS	Wed, Jan 31, 2024	6.45	6.59	6.21	6.21
6126	NASDAQ	PETS	Tue, Jan 30, 2024	6.60	6.65	6.44	6.44
6125	NASDAQ	PETS	Mon, Jan 29, 2024	6.71	6.78	6.56	6.70
6124	NASDAQ	PETS	Fri, Jan 26, 2024	6.87	7.05	6.67	6.71
6123	NASDAQ	PETS	Thu, Jan 25, 2024	6.94	7.01	6.82	6.85
6122	NASDAQ	PETS	Wed, Jan 24, 2024	6.97	7.09	6.69	6.80
6121	NASDAQ	PETS	Tue, Jan 23, 2024	7.12	7.24	6.85	6.94
6120	NASDAQ	PETS	Mon, Jan 22, 2024	6.76	7.06	6.68	7.04
6119	NASDAQ	PETS	Fri, Jan 19, 2024	6.86	6.86	6.60	6.74
6118	NASDAQ	PETS	Thu, Jan 18, 2024	6.95	7.04	6.81	6.84
6117	NASDAQ	PETS	Wed, Jan 17, 2024	6.96	7.04	6.84	6.93
6116	NASDAQ	PETS	Tue, Jan 16, 2024	7.18	7.25	7.03	7.06
6115	NASDAQ	PETS	Fri, Jan 12, 2024	7.25	7.40	7.17	7.25
6114	NASDAQ	PETS	Thu, Jan 11, 2024	7.09	7.21	7.03	7.16
6113	NASDAQ	PETS	Wed, Jan 10, 2024	7.23	7.26	7.11	7.12
6112	NASDAQ	PETS	Tue, Jan 9, 2024	7.28	7.28	7.11	7.22
6111	NASDAQ	PETS	Mon, Jan 8, 2024	7.19	7.50	7.06	7.36
6110	NASDAQ	PETS	Fri, Jan 5, 2024	7.17	7.35	7.07	7.15
6109	NASDAQ	PETS	Thu, Jan 4, 2024	7.33	7.33	7.16	7.20
6108	NASDAQ	PETS	Wed, Jan 3, 2024	7.56	7.56	7.27	7.32
6107	NASDAQ	PETS	Tue, Jan 2, 2024	7.57	7.79	7.40	7.58
6106	NASDAQ	PETS	Fri, Dec 29, 2023	7.47	7.63	7.42	7.56
6105	NASDAQ	PETS	Thu, Dec 28, 2023	7.41	7.56	7.39	7.52
6104	NASDAQ	PETS	Wed, Dec 27, 2023	7.55	7.69	7.39	7.41
6103	NASDAQ	PETS	Tue, Dec 26, 2023	7.52	7.65	7.41	7.54
6102	NASDAQ	PETS	Fri, Dec 22, 2023	7.57	7.70	7.46	7.52
6101	NASDAQ	PETS	Thu, Dec 21, 2023	7.40	7.70	7.40	7.56
6100	NASDAQ	PETS	Wed, Dec 20, 2023	7.51	7.72	7.33	7.33
6099	NASDAQ	PETS	Tue, Dec 19, 2023	7.27	7.55	7.27	7.51
6098	NASDAQ	PETS	Mon, Dec 18, 2023	7.29	7.51	7.23	7.27
6097	NASDAQ	PETS	Fri, Dec 15, 2023	7.65	7.69	7.33	7.33
6096	NASDAQ	PETS	Thu, Dec 14, 2023	7.49	7.90	7.42	7.54
6095	NASDAQ	PETS	Wed, Dec 13, 2023	6.99	7.42	6.98	7.36
6094	NASDAQ	PETS	Tue, Dec 12, 2023	7.11	7.11	6.71	6.91
6093	NASDAQ	PETS	Mon, Dec 11, 2023	7.28	7.35	7.02	7.14
6092	NASDAQ	PETS	Fri, Dec 8, 2023	7.52	7.59	7.18	7.25
6091	NASDAQ	PETS	Thu, Dec 7, 2023	7.56	7.60	7.40	7.51
6090	NASDAQ	PETS	Wed, Dec 6, 2023	7.71	7.85	7.59	7.61
6089	NASDAQ	PETS	Tue, Dec 5, 2023	7.60	7.77	7.54	7.71
6088	NASDAQ	PETS	Mon, Dec 4, 2023	7.47	7.82	7.46	7.69
6087	NASDAQ	PETS	Fri, Dec 1, 2023	6.93	7.58	6.93	7.47
6086	NASDAQ	PETS	Thu, Nov 30, 2023	7.23	7.24	6.73	6.93
6085	NASDAQ	PETS	Wed, Nov 29, 2023	7.32	7.50	7.11	7.24
6084	NASDAQ	PETS	Tue, Nov 28, 2023	7.19	7.41	6.99	7.31
6083	NASDAQ	PETS	Mon, Nov 27, 2023	7.51	7.51	7.16	7.23
6082	NASDAQ	PETS	Fri, Nov 24, 2023	7.51	7.60	7.33	7.50
6081	NASDAQ	PETS	Wed, Nov 22, 2023	7.71	7.83	7.51	7.54
6080	NASDAQ	PETS	Tue, Nov 21, 2023	7.68	7.82	7.55	7.71
6079	NASDAQ	PETS	Mon, Nov 20, 2023	7.60	7.74	7.55	7.72
6078	NASDAQ	PETS	Fri, Nov 17, 2023	7.70	7.94	7.60	7.62
6077	NASDAQ	PETS	Thu, Nov 16, 2023	7.80	7.90	7.46	7.60
6076	NASDAQ	PETS	Wed, Nov 15, 2023	7.91	8.27	7.91	8.00
6075	NASDAQ	PETS	Tue, Nov 14, 2023	7.66	8.08	7.66	7.90
6074	NASDAQ	PETS	Mon, Nov 13, 2023	7.10	7.69	7.03	7.45
6073	NASDAQ	PETS	Fri, Nov 10, 2023	7.34	7.35	6.92	7.18
6072	NASDAQ	PETS	Thu, Nov 9, 2023	7.28	7.45	7.19	7.34
6071	NASDAQ	PETS	Wed, Nov 8, 2023	7.19	7.31	7.03	7.29
6070	NASDAQ	PETS	Tue, Nov 7, 2023	7.04	7.24	6.85	7.15
6069	NASDAQ	PETS	Mon, Nov 6, 2023	7.20	7.33	6.92	7.10
6068	NASDAQ	PETS	Fri, Nov 3, 2023	7.33	7.48	7.15	7.21
6067	NASDAQ	PETS	Thu, Nov 2, 2023	7.12	7.38	6.97	7.19
6066	NASDAQ	PETS	Wed, Nov 1, 2023	6.87	7.25	6.75	7.00
6065	NASDAQ	PETS	Tue, Oct 31, 2023	6.48	7.03	5.50	6.89
6064	NASDAQ	PETS	Mon, Oct 30, 2023	9.42	9.45	9.09	9.18
6063	NASDAQ	PETS	Fri, Oct 27, 2023	9.41	9.58	9.32	9.36
6062	NASDAQ	PETS	Thu, Oct 26, 2023	9.38	9.53	9.26	9.40
6061	NASDAQ	PETS	Wed, Oct 25, 2023	9.39	9.47	9.21	9.39
6060	NASDAQ	PETS	Tue, Oct 24, 2023	10.09	10.53	9.27	9.39
6059	NASDAQ	PETS	Mon, Oct 23, 2023	9.87	10.16	9.76	10.07
6058	NASDAQ	PETS	Fri, Oct 20, 2023	9.92	9.97	9.74	9.94
6057	NASDAQ	PETS	Thu, Oct 19, 2023	10.01	10.18	9.82	9.90
6056	NASDAQ	PETS	Wed, Oct 18, 2023	10.42	10.49	10.04	10.14
6055	NASDAQ	PETS	Tue, Oct 17, 2023	10.00	10.60	10.00	10.52
6054	NASDAQ	PETS	Mon, Oct 16, 2023	9.82	10.41	9.82	10.06
6053	NASDAQ	PETS	Fri, Oct 13, 2023	9.41	9.75	9.30	9.70
6052	NASDAQ	PETS	Thu, Oct 12, 2023	9.88	9.88	9.34	9.37
6051	NASDAQ	PETS	Wed, Oct 11, 2023	9.93	10.07	9.78	9.89
6050	NASDAQ	PETS	Tue, Oct 10, 2023	9.89	10.19	9.85	9.93
6049	NASDAQ	PETS	Mon, Oct 9, 2023	9.76	10.04	9.64	9.89
6048	NASDAQ	PETS	Fri, Oct 6, 2023	9.63	9.88	9.50	9.80
6047	NASDAQ	PETS	Thu, Oct 5, 2023	9.85	9.87	9.59	9.65
6046	NASDAQ	PETS	Wed, Oct 4, 2023	10.02	10.13	9.80	9.87
6045	NASDAQ	PETS	Tue, Oct 3, 2023	11.00	11.00	10.06	10.09
6044	NASDAQ	PETS	Mon, Oct 2, 2023	10.25	11.20	10.12	11.04
6043	NASDAQ	PETS	Fri, Sep 29, 2023	10.29	10.52	10.19	10.25
6042	NASDAQ	PETS	Thu, Sep 28, 2023	10.43	10.49	10.19	10.21
6041	NASDAQ	PETS	Wed, Sep 27, 2023	10.66	10.79	10.46	10.49
6040	NASDAQ	PETS	Tue, Sep 26, 2023	10.83	10.91	10.59	10.63
6039	NASDAQ	PETS	Mon, Sep 25, 2023	10.91	10.91	10.64	10.85
6038	NASDAQ	PETS	Fri, Sep 22, 2023	11.11	11.26	10.94	10.97
6037	NASDAQ	PETS	Thu, Sep 21, 2023	11.19	11.33	11.09	11.12
6036	NASDAQ	PETS	Wed, Sep 20, 2023	11.65	11.65	11.27	11.30
6035	NASDAQ	PETS	Tue, Sep 19, 2023	11.57	11.78	11.51	11.65
6034	NASDAQ	PETS	Mon, Sep 18, 2023	11.80	11.80	11.32	11.58
6033	NASDAQ	PETS	Fri, Sep 15, 2023	11.59	11.75	11.23	11.72
6032	NASDAQ	PETS	Thu, Sep 14, 2023	11.39	11.74	11.31	11.52
6031	NASDAQ	PETS	Wed, Sep 13, 2023	11.07	11.40	10.96	11.35
6030	NASDAQ	PETS	Tue, Sep 12, 2023	11.05	11.12	10.84	11.00
6029	NASDAQ	PETS	Mon, Sep 11, 2023	11.04	11.04	11.04	11.04
6028	NASDAQ	PETS	Fri, Sep 8, 2023	10.92	10.92	10.48	10.80
6027	NASDAQ	PETS	Thu, Sep 7, 2023	11.25	11.25	10.80	10.94
6026	NASDAQ	PETS	Wed, Sep 6, 2023	11.14	11.27	10.96	11.27
6025	NASDAQ	PETS	Tue, Sep 5, 2023	11.47	11.50	11.13	11.18
6024	NASDAQ	PETS	Fri, Sep 1, 2023	11.28	11.58	11.28	11.56
6023	NASDAQ	PETS	Thu, Aug 31, 2023	11.32	11.53	11.26	11.27
6022	NASDAQ	PETS	Wed, Aug 30, 2023	11.21	11.46	11.08	11.35
6021	NASDAQ	PETS	Tue, Aug 29, 2023	11.42	11.44	11.19	11.25
6020	NASDAQ	PETS	Mon, Aug 28, 2023	11.30	11.61	11.30	11.43
6019	NASDAQ	PETS	Fri, Aug 25, 2023	11.17	11.39	11.17	11.27
6018	NASDAQ	PETS	Thu, Aug 24, 2023	11.22	11.29	10.98	11.14
6017	NASDAQ	PETS	Wed, Aug 23, 2023	11.27	11.47	11.10	11.33
6016	NASDAQ	PETS	Tue, Aug 22, 2023	11.39	11.45	11.05	11.34
6015	NASDAQ	PETS	Mon, Aug 21, 2023	11.87	12.02	11.40	11.43
6014	NASDAQ	PETS	Fri, Aug 18, 2023	11.94	12.23	11.87	11.91
6013	NASDAQ	PETS	Thu, Aug 17, 2023	12.43	12.60	12.00	12.04
6012	NASDAQ	PETS	Wed, Aug 16, 2023	12.42	12.60	12.28	12.41
6011	NASDAQ	PETS	Tue, Aug 15, 2023	12.57	12.58	12.32	12.42
6010	NASDAQ	PETS	Mon, Aug 14, 2023	12.68	12.73	12.41	12.57
6009	NASDAQ	PETS	Fri, Aug 11, 2023	12.64	12.90	12.62	12.77
6008	NASDAQ	PETS	Thu, Aug 10, 2023	12.77	12.92	12.66	12.89
6007	NASDAQ	PETS	Wed, Aug 9, 2023	13.12	13.12	12.65	12.66
6006	NASDAQ	PETS	Tue, Aug 8, 2023	13.23	13.23	12.86	13.06
6005	NASDAQ	PETS	Mon, Aug 7, 2023	13.26	13.40	13.07	13.35
6004	NASDAQ	PETS	Fri, Aug 4, 2023	13.26	13.35	13.02	13.28
6003	NASDAQ	PETS	Thu, Aug 3, 2023	13.48	13.51	13.01	13.27
6002	NASDAQ	PETS	Wed, Aug 2, 2023	13.75	13.94	13.40	13.43
6001	NASDAQ	PETS	Tue, Aug 1, 2023	14.52	15.08	13.75	13.79
6000	NASDAQ	PETS	Mon, Jul 31, 2023	14.25	14.74	14.21	14.65
5999	NASDAQ	PETS	Fri, Jul 28, 2023	14.15	14.24	14.02	14.19
5998	NASDAQ	PETS	Thu, Jul 27, 2023	14.34	14.60	13.94	14.00
5997	NASDAQ	PETS	Wed, Jul 26, 2023	14.03	14.35	14.03	14.30
5996	NASDAQ	PETS	Tue, Jul 25, 2023	13.78	14.16	13.72	14.05
5995	NASDAQ	PETS	Mon, Jul 24, 2023	13.54	13.85	13.41	13.80
5994	NASDAQ	PETS	Fri, Jul 21, 2023	13.90	13.95	13.50	13.58
5993	NASDAQ	PETS	Thu, Jul 20, 2023	14.10	14.11	13.71	13.80
5992	NASDAQ	PETS	Wed, Jul 19, 2023	13.81	14.21	13.78	14.08
5991	NASDAQ	PETS	Tue, Jul 18, 2023	13.50	13.91	13.50	13.79
5990	NASDAQ	PETS	Mon, Jul 17, 2023	13.56	13.62	13.29	13.51
5989	NASDAQ	PETS	Fri, Jul 14, 2023	13.53	13.67	13.27	13.60
5988	NASDAQ	PETS	Thu, Jul 13, 2023	13.39	13.62	13.21	13.55
5987	NASDAQ	PETS	Wed, Jul 12, 2023	13.87	13.92	13.26	13.29
5986	NASDAQ	PETS	Tue, Jul 11, 2023	13.00	13.78	13.00	13.72
5985	NASDAQ	PETS	Mon, Jul 10, 2023	13.20	13.44	12.92	12.97
5984	NASDAQ	PETS	Fri, Jul 7, 2023	13.15	13.43	13.10	13.13
5983	NASDAQ	PETS	Thu, Jul 6, 2023	13.27	13.33	13.02	13.15
5982	NASDAQ	PETS	Wed, Jul 5, 2023	13.70	13.74	13.36	13.36
5981	NASDAQ	PETS	Mon, Jul 3, 2023	13.70	13.96	13.67	13.75
5980	NASDAQ	PETS	Fri, Jun 30, 2023	14.14	14.16	13.78	13.79
5979	NASDAQ	PETS	Thu, Jun 29, 2023	13.92	14.12	13.81	14.07
5978	NASDAQ	PETS	Wed, Jun 28, 2023	14.04	14.04	13.64	13.84
5977	NASDAQ	PETS	Tue, Jun 27, 2023	13.98	14.14	13.76	14.08
5976	NASDAQ	PETS	Mon, Jun 26, 2023	13.78	14.07	13.74	13.94
5975	NASDAQ	PETS	Fri, Jun 23, 2023	13.68	14.02	13.57	13.74
5974	NASDAQ	PETS	Thu, Jun 22, 2023	13.76	13.81	13.27	13.68
5973	NASDAQ	PETS	Wed, Jun 21, 2023	14.29	14.31	13.75	13.75
5972	NASDAQ	PETS	Tue, Jun 20, 2023	14.15	14.47	14.01	14.32
5971	NASDAQ	PETS	Fri, Jun 16, 2023	14.06	14.20	13.76	14.08
5970	NASDAQ	PETS	Thu, Jun 15, 2023	13.82	13.97	13.37	13.95
5969	NASDAQ	PETS	Wed, Jun 14, 2023	14.71	14.77	13.76	13.82
5968	NASDAQ	PETS	Tue, Jun 13, 2023	14.93	15.01	14.66	14.72
5967	NASDAQ	PETS	Mon, Jun 12, 2023	15.01	15.05	14.65	14.79
5966	NASDAQ	PETS	Fri, Jun 9, 2023	15.22	15.49	14.95	14.96
5965	NASDAQ	PETS	Thu, Jun 8, 2023	15.60	15.65	15.15	15.22
5964	NASDAQ	PETS	Wed, Jun 7, 2023	15.46	15.84	15.38	15.65
5963	NASDAQ	PETS	Tue, Jun 6, 2023	14.66	15.48	14.63	15.30
5962	NASDAQ	PETS	Mon, Jun 5, 2023	15.10	15.17	14.49	14.67
5961	NASDAQ	PETS	Fri, Jun 2, 2023	15.57	16.04	15.23	15.95
5960	NASDAQ	PETS	Thu, Jun 1, 2023	15.01	15.63	14.60	15.45
5959	NASDAQ	PETS	Wed, May 31, 2023	14.60	14.91	14.55	14.83
5958	NASDAQ	PETS	Tue, May 30, 2023	14.88	14.88	14.38	14.61
5957	NASDAQ	PETS	Fri, May 26, 2023	14.80	14.98	14.71	14.87
5956	NASDAQ	PETS	Thu, May 25, 2023	15.02	15.09	14.72	14.84
5955	NASDAQ	PETS	Wed, May 24, 2023	15.84	16.18	14.77	14.84
5954	NASDAQ	PETS	Tue, May 23, 2023	14.16	15.91	14.05	15.70
5953	NASDAQ	PETS	Mon, May 22, 2023	14.77	15.74	14.59	15.18
5952	NASDAQ	PETS	Fri, May 19, 2023	15.40	15.44	14.63	14.72
5951	NASDAQ	PETS	Thu, May 18, 2023	15.41	15.73	15.23	15.48
5950	NASDAQ	PETS	Wed, May 17, 2023	15.03	15.51	14.90	15.48
5949	NASDAQ	PETS	Tue, May 16, 2023	15.01	15.10	14.77	14.96
5948	NASDAQ	PETS	Mon, May 15, 2023	15.25	15.26	14.97	15.15
5947	NASDAQ	PETS	Fri, May 12, 2023	15.56	15.60	15.06	15.20
5946	NASDAQ	PETS	Thu, May 11, 2023	15.57	15.74	15.48	15.55
5945	NASDAQ	PETS	Wed, May 10, 2023	14.97	15.72	14.95	15.58
5944	NASDAQ	PETS	Tue, May 9, 2023	14.88	14.92	14.44	14.82
5943	NASDAQ	PETS	Mon, May 8, 2023	15.05	15.05	14.71	14.85
5942	NASDAQ	PETS	Fri, May 5, 2023	14.90	15.25	14.90	15.02
5941	NASDAQ	PETS	Thu, May 4, 2023	14.69	14.83	14.45	14.65
5940	NASDAQ	PETS	Wed, May 3, 2023	15.01	15.28	14.69	14.70
5939	NASDAQ	PETS	Tue, May 2, 2023	15.23	15.23	14.71	15.02
5938	NASDAQ	PETS	Mon, May 1, 2023	15.29	15.32	15.06	15.22
5937	NASDAQ	PETS	Fri, Apr 28, 2023	15.23	15.98	15.20	15.37
5936	NASDAQ	PETS	Thu, Apr 27, 2023	15.22	15.29	15.03	15.22
5935	NASDAQ	PETS	Wed, Apr 26, 2023	15.14	15.36	15.10	15.18
5934	NASDAQ	PETS	Tue, Apr 25, 2023	15.26	15.33	15.10	15.16
5933	NASDAQ	PETS	Mon, Apr 24, 2023	15.39	15.51	15.26	15.35
5932	NASDAQ	PETS	Fri, Apr 21, 2023	15.41	15.53	15.28	15.38
5931	NASDAQ	PETS	Thu, Apr 20, 2023	15.30	15.66	15.30	15.45
5930	NASDAQ	PETS	Wed, Apr 19, 2023	15.50	15.59	15.26	15.42
5929	NASDAQ	PETS	Tue, Apr 18, 2023	15.72	15.78	15.50	15.62
5928	NASDAQ	PETS	Mon, Apr 17, 2023	15.71	15.92	15.49	15.69
5927	NASDAQ	PETS	Fri, Apr 14, 2023	15.78	15.91	15.49	15.71
5926	NASDAQ	PETS	Thu, Apr 13, 2023	15.62	15.74	15.41	15.67
5925	NASDAQ	PETS	Wed, Apr 12, 2023	15.88	15.88	15.47	15.50
5924	NASDAQ	PETS	Tue, Apr 11, 2023	15.63	15.89	15.60	15.83
5923	NASDAQ	PETS	Mon, Apr 10, 2023	15.40	15.81	15.29	15.54
5922	NASDAQ	PETS	Thu, Apr 6, 2023	15.58	15.62	15.25	15.39
5921	NASDAQ	PETS	Wed, Apr 5, 2023	16.06	16.06	15.54	15.54
5920	NASDAQ	PETS	Tue, Apr 4, 2023	16.62	16.62	15.90	16.09
5919	NASDAQ	PETS	Mon, Apr 3, 2023	16.39	16.62	16.12	16.56
5918	NASDAQ	PETS	Fri, Mar 31, 2023	16.04	16.42	15.97	16.24
5917	NASDAQ	PETS	Thu, Mar 30, 2023	16.25	16.62	15.79	15.90
5916	NASDAQ	PETS	Wed, Mar 29, 2023	16.48	16.66	16.00	16.08
5915	NASDAQ	PETS	Tue, Mar 28, 2023	15.88	16.59	15.83	16.38
5914	NASDAQ	PETS	Mon, Mar 27, 2023	16.61	16.66	15.89	15.91
5913	NASDAQ	PETS	Fri, Mar 24, 2023	16.69	16.69	16.28	16.56
5912	NASDAQ	PETS	Thu, Mar 23, 2023	16.13	16.93	16.00	16.71
5911	NASDAQ	PETS	Wed, Mar 22, 2023	17.33	17.48	16.32	16.41
5910	NASDAQ	PETS	Tue, Mar 21, 2023	16.97	17.44	16.97	17.36
5909	NASDAQ	PETS	Mon, Mar 20, 2023	17.36	17.75	16.57	16.89
5908	NASDAQ	PETS	Fri, Mar 17, 2023	18.14	18.20	17.09	17.31
5907	NASDAQ	PETS	Thu, Mar 16, 2023	17.60	18.39	17.37	18.30
5906	NASDAQ	PETS	Wed, Mar 15, 2023	17.46	17.93	17.33	17.69
5905	NASDAQ	PETS	Tue, Mar 14, 2023	17.51	17.80	17.39	17.77
5904	NASDAQ	PETS	Mon, Mar 13, 2023	17.17	17.50	16.96	17.14
5903	NASDAQ	PETS	Fri, Mar 10, 2023	17.65	17.65	17.13	17.35
5902	NASDAQ	PETS	Thu, Mar 9, 2023	17.75	17.97	17.59	17.63
5901	NASDAQ	PETS	Wed, Mar 8, 2023	17.60	17.79	17.44	17.74
5900	NASDAQ	PETS	Tue, Mar 7, 2023	17.47	17.80	17.42	17.65
5899	NASDAQ	PETS	Mon, Mar 6, 2023	18.31	18.31	17.18	17.37
5898	NASDAQ	PETS	Fri, Mar 3, 2023	18.69	18.69	18.17	18.27
5897	NASDAQ	PETS	Thu, Mar 2, 2023	18.57	18.81	18.51	18.51
5896	NASDAQ	PETS	Wed, Mar 1, 2023	18.75	18.81	18.53	18.67
5895	NASDAQ	PETS	Tue, Feb 28, 2023	18.98	19.08	18.69	18.78
5894	NASDAQ	PETS	Mon, Feb 27, 2023	19.57	19.65	18.90	19.01
5893	NASDAQ	PETS	Fri, Feb 24, 2023	19.12	19.44	19.07	19.42
5892	NASDAQ	PETS	Thu, Feb 23, 2023	19.73	19.73	19.03	19.47
5891	NASDAQ	PETS	Wed, Feb 22, 2023	19.59	20.03	19.49	19.64
5890	NASDAQ	PETS	Tue, Feb 21, 2023	19.75	20.27	19.50	19.57
5889	NASDAQ	PETS	Fri, Feb 17, 2023	19.98	20.20	19.64	19.95
5888	NASDAQ	PETS	Thu, Feb 16, 2023	19.56	20.27	19.48	19.83
5887	NASDAQ	PETS	Wed, Feb 15, 2023	19.87	20.28	19.62	20.19
5886	NASDAQ	PETS	Tue, Feb 14, 2023	20.07	20.35	19.68	19.89
5885	NASDAQ	PETS	Mon, Feb 13, 2023	19.25	20.15	18.92	20.11
5884	NASDAQ	PETS	Fri, Feb 10, 2023	19.73	19.91	19.11	19.14
5883	NASDAQ	PETS	Thu, Feb 9, 2023	19.37	19.92	19.31	19.87
5882	NASDAQ	PETS	Wed, Feb 8, 2023	19.43	19.70	19.15	19.23
5881	NASDAQ	PETS	Tue, Feb 7, 2023	20.49	20.49	18.81	19.61
5880	NASDAQ	PETS	Mon, Feb 6, 2023	22.01	22.34	20.40	20.50
5879	NASDAQ	PETS	Fri, Feb 3, 2023	22.05	22.38	21.86	22.07
5878	NASDAQ	PETS	Thu, Feb 2, 2023	21.68	22.64	21.68	22.22
5877	NASDAQ	PETS	Wed, Feb 1, 2023	21.47	21.64	20.82	21.44
5876	NASDAQ	PETS	Tue, Jan 31, 2023	21.49	21.94	21.19	21.48
5875	NASDAQ	PETS	Mon, Jan 30, 2023	21.33	21.53	21.17	21.33
5874	NASDAQ	PETS	Fri, Jan 27, 2023	21.15	21.58	21.07	21.52
5873	NASDAQ	PETS	Thu, Jan 26, 2023	20.79	21.18	20.62	21.15
5872	NASDAQ	PETS	Wed, Jan 25, 2023	20.11	20.75	20.08	20.71
5871	NASDAQ	PETS	Tue, Jan 24, 2023	19.69	20.43	19.60	20.38
5870	NASDAQ	PETS	Mon, Jan 23, 2023	18.67	19.84	18.49	19.78
5869	NASDAQ	PETS	Fri, Jan 20, 2023	18.03	18.72	17.83	18.64
5868	NASDAQ	PETS	Thu, Jan 19, 2023	19.94	19.94	17.82	17.88
5867	NASDAQ	PETS	Wed, Jan 18, 2023	19.97	20.45	19.87	19.98
5866	NASDAQ	PETS	Tue, Jan 17, 2023	19.14	19.85	19.05	19.83
5865	NASDAQ	PETS	Fri, Jan 13, 2023	19.24	19.58	19.02	19.13
5864	NASDAQ	PETS	Thu, Jan 12, 2023	19.76	19.84	19.17	19.36
5863	NASDAQ	PETS	Wed, Jan 11, 2023	19.41	19.64	19.39	19.58
5862	NASDAQ	PETS	Tue, Jan 10, 2023	18.75	19.38	18.74	19.38
5861	NASDAQ	PETS	Mon, Jan 9, 2023	18.51	18.90	18.43	18.74
5860	NASDAQ	PETS	Fri, Jan 6, 2023	18.14	18.56	18.08	18.52
5859	NASDAQ	PETS	Thu, Jan 5, 2023	18.25	18.37	17.97	18.08
5858	NASDAQ	PETS	Wed, Jan 4, 2023	17.84	18.48	17.84	18.45
5857	NASDAQ	PETS	Tue, Jan 3, 2023	17.93	17.94	17.53	17.84
5856	NASDAQ	PETS	Fri, Dec 30, 2022	17.42	17.77	17.42	17.70
5855	NASDAQ	PETS	Thu, Dec 29, 2022	17.25	17.86	17.23	17.59
5854	NASDAQ	PETS	Wed, Dec 28, 2022	17.94	18.14	17.08	17.16
5853	NASDAQ	PETS	Tue, Dec 27, 2022	18.06	18.24	17.78	17.97
5852	NASDAQ	PETS	Fri, Dec 23, 2022	17.64	18.16	17.56	18.12
5851	NASDAQ	PETS	Thu, Dec 22, 2022	18.01	18.01	17.49	17.69
5850	NASDAQ	PETS	Wed, Dec 21, 2022	17.93	18.30	17.79	18.23
5849	NASDAQ	PETS	Tue, Dec 20, 2022	17.78	18.12	17.54	17.82
5848	NASDAQ	PETS	Mon, Dec 19, 2022	18.32	18.52	17.55	17.74
5847	NASDAQ	PETS	Fri, Dec 16, 2022	18.71	18.90	18.26	18.44
5846	NASDAQ	PETS	Thu, Dec 15, 2022	18.90	18.95	18.24	18.79
5845	NASDAQ	PETS	Wed, Dec 14, 2022	18.75	19.23	18.52	19.10
5844	NASDAQ	PETS	Tue, Dec 13, 2022	19.38	19.38	18.55	18.77
5843	NASDAQ	PETS	Mon, Dec 12, 2022	18.83	19.00	18.68	18.83
5842	NASDAQ	PETS	Fri, Dec 9, 2022	18.73	18.95	18.61	18.77
5841	NASDAQ	PETS	Thu, Dec 8, 2022	18.89	19.36	18.72	18.95
5840	NASDAQ	PETS	Wed, Dec 7, 2022	19.06	19.40	18.76	18.86
5839	NASDAQ	PETS	Tue, Dec 6, 2022	19.43	19.63	19.14	19.18
5838	NASDAQ	PETS	Mon, Dec 5, 2022	19.42	19.65	19.28	19.47
5837	NASDAQ	PETS	Fri, Dec 2, 2022	19.27	19.45	19.00	19.41
5836	NASDAQ	PETS	Thu, Dec 1, 2022	19.87	19.87	19.30	19.33
5835	NASDAQ	PETS	Wed, Nov 30, 2022	19.37	19.84	19.19	19.80
5834	NASDAQ	PETS	Tue, Nov 29, 2022	19.68	19.73	19.33	19.38
5833	NASDAQ	PETS	Mon, Nov 28, 2022	19.78	20.10	19.48	19.58
5832	NASDAQ	PETS	Fri, Nov 25, 2022	20.44	20.65	19.86	19.88
5831	NASDAQ	PETS	Wed, Nov 23, 2022	20.19	20.50	20.09	20.48
5830	NASDAQ	PETS	Tue, Nov 22, 2022	19.63	20.13	19.35	20.13
5829	NASDAQ	PETS	Mon, Nov 21, 2022	19.30	19.72	19.06	19.67
5828	NASDAQ	PETS	Fri, Nov 18, 2022	19.46	19.85	19.11	19.25
5827	NASDAQ	PETS	Thu, Nov 17, 2022	18.59	19.17	18.22	19.16
5826	NASDAQ	PETS	Wed, Nov 16, 2022	20.28	20.56	18.80	19.14
5825	NASDAQ	PETS	Tue, Nov 15, 2022	21.14	21.37	20.40	20.46
5824	NASDAQ	PETS	Mon, Nov 14, 2022	21.21	21.26	20.67	20.67
5823	NASDAQ	PETS	Fri, Nov 11, 2022	21.48	21.63	21.05	21.26
5822	NASDAQ	PETS	Thu, Nov 10, 2022	20.35	21.53	20.35	21.43
5821	NASDAQ	PETS	Wed, Nov 9, 2022	20.04	20.48	19.60	20.10
5820	NASDAQ	PETS	Tue, Nov 8, 2022	20.93	21.22	19.07	19.97
5819	NASDAQ	PETS	Mon, Nov 7, 2022	22.02	22.23	21.36	21.37
5818	NASDAQ	PETS	Fri, Nov 4, 2022	21.68	22.41	21.34	22.31
5817	NASDAQ	PETS	Thu, Nov 3, 2022	21.46	21.72	21.29	21.40
5816	NASDAQ	PETS	Wed, Nov 2, 2022	21.90	22.35	21.70	21.70
5815	NASDAQ	PETS	Tue, Nov 1, 2022	21.59	21.99	21.39	21.90
5814	NASDAQ	PETS	Mon, Oct 31, 2022	21.72	21.77	21.28	21.32
5813	NASDAQ	PETS	Fri, Oct 28, 2022	21.61	22.17	21.48	21.85
5812	NASDAQ	PETS	Thu, Oct 27, 2022	21.56	21.97	21.47	21.53
5811	NASDAQ	PETS	Wed, Oct 26, 2022	21.75	21.91	21.28	21.38
5810	NASDAQ	PETS	Tue, Oct 25, 2022	21.15	22.16	21.10	21.73
5809	NASDAQ	PETS	Mon, Oct 24, 2022	21.41	21.41	20.59	21.20
5808	NASDAQ	PETS	Fri, Oct 21, 2022	21.02	21.54	20.89	21.47
5807	NASDAQ	PETS	Thu, Oct 20, 2022	21.30	21.99	20.80	20.86
5806	NASDAQ	PETS	Wed, Oct 19, 2022	21.09	21.48	20.97	21.32
5805	NASDAQ	PETS	Tue, Oct 18, 2022	21.43	21.77	21.03	21.14
5804	NASDAQ	PETS	Mon, Oct 17, 2022	20.71	21.53	20.61	21.37
5803	NASDAQ	PETS	Fri, Oct 14, 2022	20.52	20.68	20.18	20.51
5802	NASDAQ	PETS	Thu, Oct 13, 2022	19.56	20.57	19.48	20.47
5801	NASDAQ	PETS	Wed, Oct 12, 2022	19.79	20.04	19.63	20.00
5800	NASDAQ	PETS	Tue, Oct 11, 2022	19.75	20.03	19.16	19.81
5799	NASDAQ	PETS	Mon, Oct 10, 2022	19.91	20.01	19.63	19.78
5798	NASDAQ	PETS	Fri, Oct 7, 2022	19.78	19.84	19.46	19.80
5797	NASDAQ	PETS	Thu, Oct 6, 2022	19.70	20.15	19.70	19.92
5796	NASDAQ	PETS	Wed, Oct 5, 2022	19.88	20.02	19.38	19.79
5795	NASDAQ	PETS	Tue, Oct 4, 2022	19.33	19.93	19.33	19.93
5794	NASDAQ	PETS	Mon, Oct 3, 2022	19.61	19.61	19.02	19.25
5793	NASDAQ	PETS	Fri, Sep 30, 2022	19.60	20.14	19.28	19.52
5792	NASDAQ	PETS	Thu, Sep 29, 2022	19.75	19.77	19.29	19.71
5791	NASDAQ	PETS	Wed, Sep 28, 2022	19.49	20.05	19.36	19.88
5790	NASDAQ	PETS	Tue, Sep 27, 2022	19.75	19.89	19.34	19.43
5789	NASDAQ	PETS	Mon, Sep 26, 2022	19.39	20.00	19.39	19.47
5788	NASDAQ	PETS	Fri, Sep 23, 2022	19.14	19.56	19.14	19.45
5787	NASDAQ	PETS	Thu, Sep 22, 2022	19.62	19.71	19.32	19.35
5786	NASDAQ	PETS	Wed, Sep 21, 2022	20.02	20.32	19.63	19.66
5785	NASDAQ	PETS	Tue, Sep 20, 2022	20.50	20.50	19.84	19.98
5784	NASDAQ	PETS	Mon, Sep 19, 2022	20.89	21.02	20.55	20.65
5783	NASDAQ	PETS	Fri, Sep 16, 2022	21.27	21.28	20.89	21.11
5782	NASDAQ	PETS	Thu, Sep 15, 2022	21.04	21.54	21.04	21.34
5781	NASDAQ	PETS	Wed, Sep 14, 2022	21.14	21.31	20.67	21.10
5780	NASDAQ	PETS	Tue, Sep 13, 2022	21.06	21.30	20.83	21.00
5779	NASDAQ	PETS	Mon, Sep 12, 2022	21.20	21.53	21.15	21.50
5778	NASDAQ	PETS	Fri, Sep 9, 2022	21.07	21.29	20.88	21.10
5777	NASDAQ	PETS	Thu, Sep 8, 2022	20.74	20.93	20.51	20.90
5776	NASDAQ	PETS	Wed, Sep 7, 2022	20.61	21.26	20.49	20.97
5775	NASDAQ	PETS	Tue, Sep 6, 2022	20.75	21.02	20.43	20.62
5774	NASDAQ	PETS	Fri, Sep 2, 2022	21.05	21.10	20.48	20.69
5773	NASDAQ	PETS	Thu, Sep 1, 2022	20.37	20.82	20.26	20.80
5772	NASDAQ	PETS	Wed, Aug 31, 2022	20.87	20.87	20.38	20.57
5771	NASDAQ	PETS	Tue, Aug 30, 2022	20.47	20.76	20.39	20.64
5770	NASDAQ	PETS	Mon, Aug 29, 2022	20.18	20.75	19.87	20.45
5769	NASDAQ	PETS	Fri, Aug 26, 2022	21.39	21.41	20.02	20.21
5768	NASDAQ	PETS	Thu, Aug 25, 2022	21.10	21.60	20.88	21.18
5767	NASDAQ	PETS	Wed, Aug 24, 2022	21.24	21.48	20.81	21.13
5766	NASDAQ	PETS	Tue, Aug 23, 2022	22.00	22.29	21.18	21.27
5765	NASDAQ	PETS	Mon, Aug 22, 2022	22.32	22.51	21.84	21.91
5764	NASDAQ	PETS	Fri, Aug 19, 2022	23.21	23.38	22.36	22.58
5763	NASDAQ	PETS	Thu, Aug 18, 2022	23.47	23.50	22.94	23.49
5762	NASDAQ	PETS	Wed, Aug 17, 2022	23.47	24.01	23.11	23.56
5761	NASDAQ	PETS	Tue, Aug 16, 2022	22.70	23.78	22.67	23.52
5760	NASDAQ	PETS	Mon, Aug 15, 2022	22.30	22.84	22.23	22.79
5759	NASDAQ	PETS	Fri, Aug 12, 2022	22.45	22.79	22.24	22.48
5758	NASDAQ	PETS	Thu, Aug 11, 2022	21.87	22.49	21.87	22.25
5757	NASDAQ	PETS	Wed, Aug 10, 2022	21.53	22.25	21.53	22.14
5756	NASDAQ	PETS	Tue, Aug 9, 2022	21.97	21.97	21.08	21.27
5755	NASDAQ	PETS	Mon, Aug 8, 2022	21.60	22.29	21.51	21.99
5754	NASDAQ	PETS	Fri, Aug 5, 2022	21.38	21.44	21.00	21.35
5753	NASDAQ	PETS	Thu, Aug 4, 2022	21.76	21.76	20.92	21.41
5752	NASDAQ	PETS	Wed, Aug 3, 2022	21.35	21.96	21.28	21.63
5751	NASDAQ	PETS	Tue, Aug 2, 2022	22.42	22.42	21.16	21.23
5750	NASDAQ	PETS	Mon, Aug 1, 2022	21.85	23.08	21.81	22.36
5749	NASDAQ	PETS	Fri, Jul 29, 2022	21.87	21.89	21.35	21.82
5748	NASDAQ	PETS	Thu, Jul 28, 2022	21.91	22.12	21.43	21.76
5747	NASDAQ	PETS	Wed, Jul 27, 2022	21.91	22.16	20.95	21.83
5746	NASDAQ	PETS	Tue, Jul 26, 2022	19.50	22.16	19.50	21.83
5745	NASDAQ	PETS	Mon, Jul 25, 2022	21.02	21.02	20.11	20.70
5744	NASDAQ	PETS	Fri, Jul 22, 2022	21.50	21.59	20.78	20.94
5743	NASDAQ	PETS	Thu, Jul 21, 2022	21.18	21.53	21.12	21.53
5742	NASDAQ	PETS	Wed, Jul 20, 2022	21.51	21.71	21.23	21.43
5741	NASDAQ	PETS	Tue, Jul 19, 2022	21.78	21.92	21.33	21.34
5740	NASDAQ	PETS	Mon, Jul 18, 2022	22.05	22.24	21.44	21.47
5739	NASDAQ	PETS	Fri, Jul 15, 2022	21.59	21.97	21.30	21.89
5738	NASDAQ	PETS	Thu, Jul 14, 2022	21.01	21.39	20.72	21.37
5737	NASDAQ	PETS	Wed, Jul 13, 2022	22.05	22.23	21.04	21.31
5736	NASDAQ	PETS	Tue, Jul 12, 2022	21.97	22.66	21.94	22.25
5735	NASDAQ	PETS	Mon, Jul 11, 2022	21.84	22.04	21.55	21.90
5734	NASDAQ	PETS	Fri, Jul 8, 2022	21.68	21.97	21.44	21.90
5733	NASDAQ	PETS	Thu, Jul 7, 2022	21.26	22.15	21.21	21.86
5732	NASDAQ	PETS	Wed, Jul 6, 2022	21.16	21.73	20.77	21.16
5731	NASDAQ	PETS	Tue, Jul 5, 2022	19.47	21.27	19.18	21.04
5730	NASDAQ	PETS	Fri, Jul 1, 2022	19.95	20.03	19.17	19.64
5729	NASDAQ	PETS	Thu, Jun 30, 2022	20.22	20.39	19.74	19.90
5728	NASDAQ	PETS	Wed, Jun 29, 2022	20.98	20.98	20.13	20.53
5727	NASDAQ	PETS	Tue, Jun 28, 2022	21.98	22.20	20.85	20.93
5726	NASDAQ	PETS	Mon, Jun 27, 2022	21.99	22.09	21.51	22.00
5725	NASDAQ	PETS	Fri, Jun 24, 2022	22.12	22.21	21.69	21.78
5724	NASDAQ	PETS	Thu, Jun 23, 2022	21.53	22.10	21.44	21.95
5723	NASDAQ	PETS	Wed, Jun 22, 2022	21.50	22.00	20.69	21.41
5722	NASDAQ	PETS	Tue, Jun 21, 2022	20.95	21.88	20.84	21.82
5721	NASDAQ	PETS	Fri, Jun 17, 2022	20.98	21.50	20.62	20.65
5720	NASDAQ	PETS	Thu, Jun 16, 2022	21.10	21.39	20.58	20.72
5719	NASDAQ	PETS	Wed, Jun 15, 2022	21.17	22.22	21.17	21.56
5718	NASDAQ	PETS	Tue, Jun 14, 2022	20.86	21.48	20.61	21.25
5717	NASDAQ	PETS	Mon, Jun 13, 2022	20.48	21.26	20.28	20.68
5716	NASDAQ	PETS	Fri, Jun 10, 2022	21.20	21.41	20.34	20.87
5715	NASDAQ	PETS	Thu, Jun 9, 2022	21.86	22.03	21.28	21.44
5714	NASDAQ	PETS	Wed, Jun 8, 2022	22.06	22.25	21.78	21.85
5713	NASDAQ	PETS	Tue, Jun 7, 2022	21.88	22.13	21.58	22.09
5712	NASDAQ	PETS	Mon, Jun 6, 2022	22.31	22.31	21.55	22.08
5711	NASDAQ	PETS	Fri, Jun 3, 2022	22.08	22.44	21.71	21.98
5710	NASDAQ	PETS	Thu, Jun 2, 2022	21.78	22.37	21.33	22.30
5709	NASDAQ	PETS	Wed, Jun 1, 2022	22.21	22.22	21.28	21.66
5708	NASDAQ	PETS	Tue, May 31, 2022	21.78	22.20	21.33	22.03
5707	NASDAQ	PETS	Fri, May 27, 2022	21.78	21.92	21.35	21.82
5706	NASDAQ	PETS	Thu, May 26, 2022	21.85	22.69	21.34	21.58
5705	NASDAQ	PETS	Wed, May 25, 2022	20.74	22.11	20.57	21.60
5704	NASDAQ	PETS	Tue, May 24, 2022	20.18	21.05	19.99	20.77
5703	NASDAQ	PETS	Mon, May 23, 2022	19.95	20.46	19.67	20.43
5702	NASDAQ	PETS	Fri, May 20, 2022	20.31	20.79	19.68	19.95
5701	NASDAQ	PETS	Thu, May 19, 2022	19.75	20.30	19.09	20.19
5700	NASDAQ	PETS	Wed, May 18, 2022	20.94	20.95	19.92	20.20
5699	NASDAQ	PETS	Tue, May 17, 2022	20.70	21.32	20.30	21.15
5698	NASDAQ	PETS	Mon, May 16, 2022	21.24	21.45	20.19	20.58
5697	NASDAQ	PETS	Fri, May 13, 2022	21.32	21.46	20.77	21.22
5696	NASDAQ	PETS	Thu, May 12, 2022	21.03	21.68	20.90	21.21
5695	NASDAQ	PETS	Wed, May 11, 2022	22.25	22.90	21.02	21.23
5694	NASDAQ	PETS	Tue, May 10, 2022	20.81	22.86	20.65	22.22
5693	NASDAQ	PETS	Mon, May 9, 2022	20.62	21.26	19.65	20.81
5692	NASDAQ	PETS	Fri, May 6, 2022	21.85	22.23	20.48	20.79
5691	NASDAQ	PETS	Thu, May 5, 2022	22.16	22.23	21.48	21.93
5690	NASDAQ	PETS	Wed, May 4, 2022	21.84	22.66	21.76	22.51
5689	NASDAQ	PETS	Tue, May 3, 2022	21.71	21.93	21.34	21.66
5688	NASDAQ	PETS	Mon, May 2, 2022	21.70	22.35	21.46	21.67
5687	NASDAQ	PETS	Fri, Apr 29, 2022	22.91	22.91	21.78	21.90
5686	NASDAQ	PETS	Thu, Apr 28, 2022	22.89	23.24	22.45	22.99
5685	NASDAQ	PETS	Wed, Apr 27, 2022	22.80	23.43	22.20	22.76
5684	NASDAQ	PETS	Tue, Apr 26, 2022	23.70	23.81	22.48	22.67
5683	NASDAQ	PETS	Mon, Apr 25, 2022	24.08	24.28	23.42	23.71
5682	NASDAQ	PETS	Fri, Apr 22, 2022	25.69	25.85	24.12	24.15
5681	NASDAQ	PETS	Thu, Apr 21, 2022	25.71	26.08	25.58	25.89
5680	NASDAQ	PETS	Wed, Apr 20, 2022	25.34	25.99	25.12	25.62
5679	NASDAQ	PETS	Tue, Apr 19, 2022	24.83	25.64	24.67	25.32
5678	NASDAQ	PETS	Mon, Apr 18, 2022	24.33	24.94	24.13	24.78
5677	NASDAQ	PETS	Thu, Apr 14, 2022	24.23	24.63	24.04	24.40
5676	NASDAQ	PETS	Wed, Apr 13, 2022	24.35	24.67	24.04	24.27
5675	NASDAQ	PETS	Tue, Apr 12, 2022	25.33	25.74	24.41	24.45
5674	NASDAQ	PETS	Mon, Apr 11, 2022	25.31	25.78	24.83	24.86
5673	NASDAQ	PETS	Fri, Apr 8, 2022	25.24	25.77	24.92	25.31
5672	NASDAQ	PETS	Thu, Apr 7, 2022	25.28	25.58	24.70	25.12
5671	NASDAQ	PETS	Wed, Apr 6, 2022	25.37	25.51	24.89	25.28
5670	NASDAQ	PETS	Tue, Apr 5, 2022	25.62	26.04	25.24	25.35
5669	NASDAQ	PETS	Mon, Apr 4, 2022	26.44	26.49	25.49	25.53
5668	NASDAQ	PETS	Fri, Apr 1, 2022	25.94	26.21	25.39	26.13
5667	NASDAQ	PETS	Thu, Mar 31, 2022	26.68	26.72	25.79	25.80
5666	NASDAQ	PETS	Wed, Mar 30, 2022	28.77	28.78	26.56	26.61
5665	NASDAQ	PETS	Tue, Mar 29, 2022	27.85	29.53	27.69	29.18
5664	NASDAQ	PETS	Mon, Mar 28, 2022	26.96	27.71	26.96	27.70
5663	NASDAQ	PETS	Fri, Mar 25, 2022	27.48	28.10	26.93	27.18
5662	NASDAQ	PETS	Thu, Mar 24, 2022	27.20	27.83	26.49	27.47
5661	NASDAQ	PETS	Wed, Mar 23, 2022	28.00	28.00	26.90	27.05
5660	NASDAQ	PETS	Tue, Mar 22, 2022	27.75	28.64	27.60	28.15
5659	NASDAQ	PETS	Mon, Mar 21, 2022	27.54	27.75	27.21	27.62
5658	NASDAQ	PETS	Fri, Mar 18, 2022	27.88	27.99	27.23	27.48
5657	NASDAQ	PETS	Thu, Mar 17, 2022	27.22	27.92	27.09	27.74
5656	NASDAQ	PETS	Wed, Mar 16, 2022	26.63	27.42	26.47	27.35
5655	NASDAQ	PETS	Tue, Mar 15, 2022	26.42	26.84	25.64	26.39
5654	NASDAQ	PETS	Mon, Mar 14, 2022	26.77	27.04	26.24	26.58
5653	NASDAQ	PETS	Fri, Mar 11, 2022	27.02	27.07	26.29	26.65
5652	NASDAQ	PETS	Thu, Mar 10, 2022	27.17	27.35	26.36	27.01
5651	NASDAQ	PETS	Wed, Mar 9, 2022	28.43	28.50	27.10	27.33
5650	NASDAQ	PETS	Tue, Mar 8, 2022	26.90	28.94	26.52	28.43
5649	NASDAQ	PETS	Mon, Mar 7, 2022	26.53	28.16	26.39	27.04
5648	NASDAQ	PETS	Fri, Mar 4, 2022	25.78	26.42	25.75	26.36
5647	NASDAQ	PETS	Thu, Mar 3, 2022	26.51	26.80	25.70	26.00
5646	NASDAQ	PETS	Wed, Mar 2, 2022	26.81	27.35	26.45	26.45
5645	NASDAQ	PETS	Tue, Mar 1, 2022	26.95	27.11	26.33	26.61
5644	NASDAQ	PETS	Mon, Feb 28, 2022	26.27	27.04	26.16	26.95
5643	NASDAQ	PETS	Fri, Feb 25, 2022	26.45	26.72	26.00	26.54
5642	NASDAQ	PETS	Thu, Feb 24, 2022	24.42	26.60	24.35	26.45
5641	NASDAQ	PETS	Wed, Feb 23, 2022	24.90	25.65	24.75	24.82
5640	NASDAQ	PETS	Tue, Feb 22, 2022	26.18	26.18	24.89	24.99
5639	NASDAQ	PETS	Fri, Feb 18, 2022	26.44	26.72	25.76	25.97
5638	NASDAQ	PETS	Thu, Feb 17, 2022	26.24	26.67	26.14	26.55
5637	NASDAQ	PETS	Wed, Feb 16, 2022	26.35	26.48	26.00	26.25
5636	NASDAQ	PETS	Tue, Feb 15, 2022	26.07	26.33	25.82	26.29
5635	NASDAQ	PETS	Mon, Feb 14, 2022	25.36	26.03	25.01	25.84
5634	NASDAQ	PETS	Fri, Feb 11, 2022	25.50	26.18	25.39	25.57
5633	NASDAQ	PETS	Thu, Feb 10, 2022	25.23	26.37	25.19	25.39
5632	NASDAQ	PETS	Wed, Feb 9, 2022	25.39	25.90	25.32	25.53
5631	NASDAQ	PETS	Tue, Feb 8, 2022	25.15	25.94	24.99	25.56
5630	NASDAQ	PETS	Mon, Feb 7, 2022	24.06	25.14	24.06	25.14
5629	NASDAQ	PETS	Fri, Feb 4, 2022	24.13	24.36	23.20	24.13
5628	NASDAQ	PETS	Thu, Feb 3, 2022	24.11	24.64	23.92	24.26
5627	NASDAQ	PETS	Wed, Feb 2, 2022	25.16	25.26	23.97	24.16
5626	NASDAQ	PETS	Tue, Feb 1, 2022	25.96	26.17	24.82	25.18
5625	NASDAQ	PETS	Mon, Jan 31, 2022	25.42	26.20	25.32	25.83
5624	NASDAQ	PETS	Fri, Jan 28, 2022	25.68	25.87	24.94	25.87
5623	NASDAQ	PETS	Thu, Jan 27, 2022	25.61	26.21	25.09	25.62
5622	NASDAQ	PETS	Wed, Jan 26, 2022	25.74	26.19	24.96	25.32
5621	NASDAQ	PETS	Tue, Jan 25, 2022	22.00	25.90	22.00	25.74
5620	NASDAQ	PETS	Mon, Jan 24, 2022	23.64	23.92	21.64	23.62
5619	NASDAQ	PETS	Fri, Jan 21, 2022	23.74	24.55	23.45	24.01
5618	NASDAQ	PETS	Thu, Jan 20, 2022	24.40	25.00	23.74	23.81
5617	NASDAQ	PETS	Wed, Jan 19, 2022	23.88	24.11	23.40	24.02
5616	NASDAQ	PETS	Tue, Jan 18, 2022	23.77	24.25	23.55	23.81
5615	NASDAQ	PETS	Fri, Jan 14, 2022	24.21	24.66	23.72	23.99
5614	NASDAQ	PETS	Thu, Jan 13, 2022	24.89	25.04	24.23	24.42
5613	NASDAQ	PETS	Wed, Jan 12, 2022	25.32	25.32	24.48	24.76
5612	NASDAQ	PETS	Tue, Jan 11, 2022	25.16	25.53	24.58	25.20
5611	NASDAQ	PETS	Mon, Jan 10, 2022	24.77	25.19	24.50	25.10
5610	NASDAQ	PETS	Fri, Jan 7, 2022	24.99	25.25	24.52	24.86
5609	NASDAQ	PETS	Thu, Jan 6, 2022	25.22	25.28	24.56	24.86
5608	NASDAQ	PETS	Wed, Jan 5, 2022	25.79	26.21	25.21	25.21
5607	NASDAQ	PETS	Tue, Jan 4, 2022	26.25	26.28	25.68	25.87
5606	NASDAQ	PETS	Mon, Jan 3, 2022	25.52	26.28	25.42	26.25
5605	NASDAQ	PETS	Fri, Dec 31, 2021	25.98	26.00	25.20	25.26
5604	NASDAQ	PETS	Thu, Dec 30, 2021	25.75	26.35	25.75	25.99
5603	NASDAQ	PETS	Wed, Dec 29, 2021	26.40	26.48	25.30	25.59
5602	NASDAQ	PETS	Tue, Dec 28, 2021	27.02	27.42	26.52	26.56
5601	NASDAQ	PETS	Mon, Dec 27, 2021	26.54	27.29	26.43	27.17
5600	NASDAQ	PETS	Thu, Dec 23, 2021	26.06	26.70	26.06	26.38
5599	NASDAQ	PETS	Wed, Dec 22, 2021	26.23	26.64	25.90	26.21
5598	NASDAQ	PETS	Tue, Dec 21, 2021	26.26	26.64	25.97	26.17
5597	NASDAQ	PETS	Mon, Dec 20, 2021	25.58	26.12	25.21	26.05
5596	NASDAQ	PETS	Fri, Dec 17, 2021	25.73	26.30	25.11	26.04
5595	NASDAQ	PETS	Thu, Dec 16, 2021	25.93	26.20	25.32	25.62
5594	NASDAQ	PETS	Wed, Dec 15, 2021	26.11	26.11	25.17	25.89
5593	NASDAQ	PETS	Tue, Dec 14, 2021	26.17	27.00	25.84	26.06
5592	NASDAQ	PETS	Mon, Dec 13, 2021	25.19	26.81	25.19	26.19
5591	NASDAQ	PETS	Fri, Dec 10, 2021	26.26	26.75	25.13	25.34
5590	NASDAQ	PETS	Thu, Dec 9, 2021	27.08	27.33	26.24	26.33
5589	NASDAQ	PETS	Wed, Dec 8, 2021	27.25	27.61	27.02	27.02
5588	NASDAQ	PETS	Tue, Dec 7, 2021	27.06	27.68	27.06	27.34
5587	NASDAQ	PETS	Mon, Dec 6, 2021	27.06	27.23	26.67	26.86
5586	NASDAQ	PETS	Fri, Dec 3, 2021	26.79	27.17	26.29	27.08
5585	NASDAQ	PETS	Thu, Dec 2, 2021	27.29	27.87	26.69	27.10
5584	NASDAQ	PETS	Wed, Dec 1, 2021	27.84	28.22	27.08	27.17
5583	NASDAQ	PETS	Tue, Nov 30, 2021	28.66	28.66	27.31	27.36
5582	NASDAQ	PETS	Mon, Nov 29, 2021	29.09	29.30	28.02	28.72
5581	NASDAQ	PETS	Fri, Nov 26, 2021	27.90	29.14	27.56	29.06
5580	NASDAQ	PETS	Wed, Nov 24, 2021	28.12	28.89	27.90	28.45
5579	NASDAQ	PETS	Tue, Nov 23, 2021	28.50	28.64	27.50	28.27
5578	NASDAQ	PETS	Mon, Nov 22, 2021	29.45	29.55	28.17	28.65
5577	NASDAQ	PETS	Fri, Nov 19, 2021	29.35	29.95	29.21	29.43
5576	NASDAQ	PETS	Thu, Nov 18, 2021	28.92	29.60	28.15	29.49
5575	NASDAQ	PETS	Wed, Nov 17, 2021	30.39	30.99	30.01	30.12
5574	NASDAQ	PETS	Tue, Nov 16, 2021	29.58	30.59	29.38	30.41
5573	NASDAQ	PETS	Mon, Nov 15, 2021	29.79	29.99	29.33	29.51
5572	NASDAQ	PETS	Fri, Nov 12, 2021	29.61	29.85	29.20	29.70
5571	NASDAQ	PETS	Thu, Nov 11, 2021	29.96	31.00	29.46	29.65
5570	NASDAQ	PETS	Wed, Nov 10, 2021	29.63	30.37	28.51	29.61
5569	NASDAQ	PETS	Tue, Nov 9, 2021	31.26	31.38	29.71	29.88
5568	NASDAQ	PETS	Mon, Nov 8, 2021	30.50	31.71	30.25	31.37
5567	NASDAQ	PETS	Fri, Nov 5, 2021	31.20	31.80	30.54	30.66
5566	NASDAQ	PETS	Thu, Nov 4, 2021	31.68	32.18	31.27	31.48
5565	NASDAQ	PETS	Wed, Nov 3, 2021	29.65	32.67	29.57	32.00
5564	NASDAQ	PETS	Tue, Nov 2, 2021	29.16	29.63	28.85	29.57
5563	NASDAQ	PETS	Mon, Nov 1, 2021	28.37	29.30	28.09	29.16
5562	NASDAQ	PETS	Fri, Oct 29, 2021	28.00	28.69	27.94	28.43
5561	NASDAQ	PETS	Thu, Oct 28, 2021	26.43	28.23	26.39	28.20
5560	NASDAQ	PETS	Wed, Oct 27, 2021	28.38	28.38	26.27	26.38
5559	NASDAQ	PETS	Tue, Oct 26, 2021	26.89	29.09	26.20	28.42
5558	NASDAQ	PETS	Mon, Oct 25, 2021	26.96	28.33	26.96	27.98
5557	NASDAQ	PETS	Fri, Oct 22, 2021	26.95	27.18	26.37	27.05
5556	NASDAQ	PETS	Thu, Oct 21, 2021	27.02	27.31	26.85	26.93
5555	NASDAQ	PETS	Wed, Oct 20, 2021	27.17	27.30	26.89	27.02
5554	NASDAQ	PETS	Tue, Oct 19, 2021	27.03	27.28	26.61	27.24
5553	NASDAQ	PETS	Mon, Oct 18, 2021	27.46	27.50	26.77	27.01
5552	NASDAQ	PETS	Fri, Oct 15, 2021	27.70	27.76	27.22	27.47
5551	NASDAQ	PETS	Thu, Oct 14, 2021	27.27	27.55	27.01	27.33
5550	NASDAQ	PETS	Wed, Oct 13, 2021	26.42	27.18	26.40	27.14
5549	NASDAQ	PETS	Tue, Oct 12, 2021	26.42	26.64	26.17	26.46
5548	NASDAQ	PETS	Mon, Oct 11, 2021	26.57	26.70	26.13	26.28
5547	NASDAQ	PETS	Fri, Oct 8, 2021	26.56	26.80	26.30	26.45
5546	NASDAQ	PETS	Thu, Oct 7, 2021	26.65	27.09	26.48	26.53
5545	NASDAQ	PETS	Wed, Oct 6, 2021	26.56	27.11	26.19	26.61
5544	NASDAQ	PETS	Tue, Oct 5, 2021	26.89	26.92	26.18	26.71
5543	NASDAQ	PETS	Mon, Oct 4, 2021	26.56	27.27	26.15	26.94
5542	NASDAQ	PETS	Fri, Oct 1, 2021	26.80	27.02	26.40	26.65
5541	NASDAQ	PETS	Thu, Sep 30, 2021	27.98	28.00	26.75	26.87
5540	NASDAQ	PETS	Wed, Sep 29, 2021	27.52	28.50	27.48	28.00
5539	NASDAQ	PETS	Tue, Sep 28, 2021	27.78	28.09	26.87	27.37
5538	NASDAQ	PETS	Mon, Sep 27, 2021	27.33	28.40	27.13	27.86
5537	NASDAQ	PETS	Fri, Sep 24, 2021	27.23	27.60	26.66	27.10
5536	NASDAQ	PETS	Thu, Sep 23, 2021	27.36	28.26	27.16	27.33
5535	NASDAQ	PETS	Wed, Sep 22, 2021	26.70	27.34	26.51	27.30
5534	NASDAQ	PETS	Tue, Sep 21, 2021	27.05	27.25	26.44	26.50
5533	NASDAQ	PETS	Mon, Sep 20, 2021	26.50	27.50	26.43	27.12
5532	NASDAQ	PETS	Fri, Sep 17, 2021	27.49	27.70	26.76	26.89
5531	NASDAQ	PETS	Thu, Sep 16, 2021	26.71	27.61	26.55	27.46
5530	NASDAQ	PETS	Wed, Sep 15, 2021	26.89	26.93	26.41	26.79
5529	NASDAQ	PETS	Tue, Sep 14, 2021	27.77	27.79	26.69	26.97
5528	NASDAQ	PETS	Mon, Sep 13, 2021	28.44	28.44	27.54	27.67
5527	NASDAQ	PETS	Fri, Sep 10, 2021	28.75	29.16	28.32	28.36
5526	NASDAQ	PETS	Thu, Sep 9, 2021	28.41	28.94	28.09	28.77
5525	NASDAQ	PETS	Wed, Sep 8, 2021	28.10	28.47	27.32	28.42
5524	NASDAQ	PETS	Tue, Sep 7, 2021	27.98	28.41	27.65	27.98
5523	NASDAQ	PETS	Fri, Sep 3, 2021	28.15	28.79	27.90	27.98
5522	NASDAQ	PETS	Thu, Sep 2, 2021	27.62	28.44	27.62	28.16
5521	NASDAQ	PETS	Wed, Sep 1, 2021	27.58	28.41	27.32	27.81
5520	NASDAQ	PETS	Tue, Aug 31, 2021	28.58	28.82	27.47	27.54
5519	NASDAQ	PETS	Mon, Aug 30, 2021	28.74	29.00	28.21	28.70
5518	NASDAQ	PETS	Fri, Aug 27, 2021	28.74	28.75	28.11	28.38
5517	NASDAQ	PETS	Thu, Aug 26, 2021	28.49	28.66	27.81	28.38
5516	NASDAQ	PETS	Wed, Aug 25, 2021	28.55	28.98	27.94	28.67
5515	NASDAQ	PETS	Tue, Aug 24, 2021	28.13	28.65	27.52	28.36
5514	NASDAQ	PETS	Mon, Aug 23, 2021	26.99	28.06	26.80	27.84
5513	NASDAQ	PETS	Fri, Aug 20, 2021	27.11	27.48	26.46	26.66
5512	NASDAQ	PETS	Thu, Aug 19, 2021	28.13	28.40	27.12	27.12
5511	NASDAQ	PETS	Wed, Aug 18, 2021	27.94	28.46	27.66	28.11
5510	NASDAQ	PETS	Tue, Aug 17, 2021	27.90	28.37	27.48	27.69
5509	NASDAQ	PETS	Mon, Aug 16, 2021	28.45	29.68	27.90	28.23
5508	NASDAQ	PETS	Fri, Aug 13, 2021	29.15	29.31	28.40	28.49
5507	NASDAQ	PETS	Thu, Aug 12, 2021	29.36	29.80	29.04	29.11
5506	NASDAQ	PETS	Wed, Aug 11, 2021	30.13	30.40	29.26	29.48
5505	NASDAQ	PETS	Tue, Aug 10, 2021	29.40	30.32	29.35	29.82
5504	NASDAQ	PETS	Mon, Aug 9, 2021	28.98	30.40	28.84	29.43
5503	NASDAQ	PETS	Fri, Aug 6, 2021	29.33	29.33	28.50	28.88
5502	NASDAQ	PETS	Thu, Aug 5, 2021	28.71	29.54	28.47	29.12
5501	NASDAQ	PETS	Wed, Aug 4, 2021	30.00	30.25	29.02	29.46
5500	NASDAQ	PETS	Tue, Aug 3, 2021	29.87	30.16	29.00	30.00
5499	NASDAQ	PETS	Mon, Aug 2, 2021	31.38	31.39	29.62	29.67
5498	NASDAQ	PETS	Fri, Jul 30, 2021	30.32	31.43	29.76	31.39
5497	NASDAQ	PETS	Thu, Jul 29, 2021	30.97	31.92	30.61	30.66
5496	NASDAQ	PETS	Wed, Jul 28, 2021	29.41	30.95	29.32	30.76
5495	NASDAQ	PETS	Tue, Jul 27, 2021	28.17	29.87	27.75	29.74
5494	NASDAQ	PETS	Mon, Jul 26, 2021	25.16	28.48	24.75	28.22
5493	NASDAQ	PETS	Fri, Jul 23, 2021	28.41	28.69	27.07	27.77
5492	NASDAQ	PETS	Thu, Jul 22, 2021	29.26	29.79	28.13	28.37
5491	NASDAQ	PETS	Wed, Jul 21, 2021	29.50	29.77	28.88	29.20
5490	NASDAQ	PETS	Tue, Jul 20, 2021	28.87	29.77	28.34	29.29
5489	NASDAQ	PETS	Mon, Jul 19, 2021	28.25	29.19	27.81	28.61
5488	NASDAQ	PETS	Fri, Jul 16, 2021	29.65	29.77	28.40	28.70
5487	NASDAQ	PETS	Thu, Jul 15, 2021	29.66	29.79	28.95	29.25
5486	NASDAQ	PETS	Wed, Jul 14, 2021	30.06	30.43	29.61	29.84
5485	NASDAQ	PETS	Tue, Jul 13, 2021	30.56	30.84	29.84	29.88
5484	NASDAQ	PETS	Mon, Jul 12, 2021	31.73	31.87	30.57	30.59
5483	NASDAQ	PETS	Fri, Jul 9, 2021	31.39	31.61	30.64	31.59
5482	NASDAQ	PETS	Thu, Jul 8, 2021	31.02	31.82	30.36	31.26
5481	NASDAQ	PETS	Wed, Jul 7, 2021	32.78	32.78	31.08	31.39
5480	NASDAQ	PETS	Tue, Jul 6, 2021	32.40	32.97	31.09	32.70
5479	NASDAQ	PETS	Fri, Jul 2, 2021	34.20	34.26	31.65	32.30
5478	NASDAQ	PETS	Thu, Jul 1, 2021	32.12	34.94	32.12	34.00
5477	NASDAQ	PETS	Wed, Jun 30, 2021	34.06	34.16	31.85	31.85
5476	NASDAQ	PETS	Tue, Jun 29, 2021	34.75	34.82	33.57	34.11
5475	NASDAQ	PETS	Mon, Jun 28, 2021	35.34	35.82	34.65	34.85
5474	NASDAQ	PETS	Fri, Jun 25, 2021	35.25	35.81	34.88	35.27
5473	NASDAQ	PETS	Thu, Jun 24, 2021	35.58	35.64	34.40	35.12
5472	NASDAQ	PETS	Wed, Jun 23, 2021	34.51	36.75	34.15	35.45
5471	NASDAQ	PETS	Tue, Jun 22, 2021	33.60	34.37	33.25	34.29
5470	NASDAQ	PETS	Mon, Jun 21, 2021	32.50	34.30	32.11	33.91
5469	NASDAQ	PETS	Fri, Jun 18, 2021	32.33	32.90	31.90	32.38
5468	NASDAQ	PETS	Thu, Jun 17, 2021	32.58	33.17	32.28	32.52
5467	NASDAQ	PETS	Wed, Jun 16, 2021	33.10	33.20	32.04	32.58
5466	NASDAQ	PETS	Tue, Jun 15, 2021	34.43	34.87	32.88	33.21
5465	NASDAQ	PETS	Mon, Jun 14, 2021	33.15	34.43	33.00	34.05
5464	NASDAQ	PETS	Fri, Jun 11, 2021	33.00	33.87	32.49	32.82
5463	NASDAQ	PETS	Thu, Jun 10, 2021	34.71	36.10	32.67	32.75
5462	NASDAQ	PETS	Wed, Jun 9, 2021	34.59	36.07	34.27	34.71
5461	NASDAQ	PETS	Tue, Jun 8, 2021	32.11	35.20	31.87	34.53
5460	NASDAQ	PETS	Mon, Jun 7, 2021	32.62	32.81	31.56	31.74
5459	NASDAQ	PETS	Fri, Jun 4, 2021	33.06	36.00	32.53	32.70
5458	NASDAQ	PETS	Thu, Jun 3, 2021	42.20	43.53	32.75	33.01
5457	NASDAQ	PETS	Wed, Jun 2, 2021	29.22	46.67	29.10	46.06
5456	NASDAQ	PETS	Tue, Jun 1, 2021	28.99	29.38	28.90	29.08
5455	NASDAQ	PETS	Fri, May 28, 2021	28.75	29.69	28.72	28.90
5454	NASDAQ	PETS	Thu, May 27, 2021	29.16	29.30	28.52	28.61
5453	NASDAQ	PETS	Wed, May 26, 2021	27.87	29.25	27.87	29.09
5452	NASDAQ	PETS	Tue, May 25, 2021	28.70	28.90	27.77	27.82
5451	NASDAQ	PETS	Mon, May 24, 2021	29.19	29.19	28.25	28.61
5450	NASDAQ	PETS	Fri, May 21, 2021	29.15	29.25	28.50	28.53
5449	NASDAQ	PETS	Thu, May 20, 2021	28.90	29.35	28.50	28.85
5448	NASDAQ	PETS	Wed, May 19, 2021	29.14	29.68	28.28	28.87
5447	NASDAQ	PETS	Tue, May 18, 2021	29.68	29.91	29.17	29.34
5446	NASDAQ	PETS	Mon, May 17, 2021	28.57	29.99	28.54	29.47
5445	NASDAQ	PETS	Fri, May 14, 2021	27.87	28.59	27.66	28.49
5444	NASDAQ	PETS	Thu, May 13, 2021	28.08	28.29	27.10	27.73
5443	NASDAQ	PETS	Wed, May 12, 2021	29.34	29.58	28.17	28.37
5442	NASDAQ	PETS	Tue, May 11, 2021	29.47	29.71	28.68	29.59
5441	NASDAQ	PETS	Mon, May 10, 2021	29.62	30.48	29.13	29.76
5440	NASDAQ	PETS	Fri, May 7, 2021	31.14	31.14	29.48	29.58
5439	NASDAQ	PETS	Thu, May 6, 2021	30.23	31.00	30.11	30.52
5438	NASDAQ	PETS	Wed, May 5, 2021	30.40	30.49	29.41	30.34
5437	NASDAQ	PETS	Tue, May 4, 2021	29.26	30.35	28.59	30.25
5436	NASDAQ	PETS	Mon, May 3, 2021	28.46	29.80	27.60	29.48
5435	NASDAQ	PETS	Fri, Apr 30, 2021	29.45	29.57	28.50	29.43
5434	NASDAQ	PETS	Thu, Apr 29, 2021	30.76	31.00	29.14	29.49
5433	NASDAQ	PETS	Wed, Apr 28, 2021	30.78	31.10	30.44	30.74
5432	NASDAQ	PETS	Tue, Apr 27, 2021	31.64	31.87	30.55	30.73
5431	NASDAQ	PETS	Mon, Apr 26, 2021	32.00	32.00	31.23	31.47
5430	NASDAQ	PETS	Fri, Apr 23, 2021	31.53	31.95	31.15	31.83
5429	NASDAQ	PETS	Thu, Apr 22, 2021	31.57	32.18	31.36	31.45
5428	NASDAQ	PETS	Wed, Apr 21, 2021	30.81	31.95	30.58	31.60
5427	NASDAQ	PETS	Tue, Apr 20, 2021	30.51	31.11	30.16	30.75
5426	NASDAQ	PETS	Mon, Apr 19, 2021	31.97	31.97	30.63	30.73
5425	NASDAQ	PETS	Fri, Apr 16, 2021	32.34	32.50	31.60	31.78
5424	NASDAQ	PETS	Thu, Apr 15, 2021	32.74	32.74	31.65	32.19
5423	NASDAQ	PETS	Wed, Apr 14, 2021	32.55	33.11	32.16	32.47
5422	NASDAQ	PETS	Tue, Apr 13, 2021	32.73	32.80	31.81	32.54
5421	NASDAQ	PETS	Mon, Apr 12, 2021	33.39	33.59	32.24	32.75
5420	NASDAQ	PETS	Fri, Apr 9, 2021	32.70	33.26	32.38	33.11
5419	NASDAQ	PETS	Thu, Apr 8, 2021	33.78	33.78	32.13	32.91
5418	NASDAQ	PETS	Wed, Apr 7, 2021	34.09	34.30	33.38	33.51
5417	NASDAQ	PETS	Tue, Apr 6, 2021	34.46	34.89	33.61	34.30
5416	NASDAQ	PETS	Mon, Apr 5, 2021	33.55	34.19	33.09	34.17
5415	NASDAQ	PETS	Thu, Apr 1, 2021	35.12	35.38	33.60	34.00
5414	NASDAQ	PETS	Wed, Mar 31, 2021	33.52	35.50	33.30	35.18
5413	NASDAQ	PETS	Tue, Mar 30, 2021	33.09	33.58	32.38	33.18
5412	NASDAQ	PETS	Mon, Mar 29, 2021	33.55	34.37	32.75	32.84
5411	NASDAQ	PETS	Fri, Mar 26, 2021	32.47	33.49	32.37	33.42
5410	NASDAQ	PETS	Thu, Mar 25, 2021	31.66	32.82	31.20	32.48
5409	NASDAQ	PETS	Wed, Mar 24, 2021	33.57	33.70	31.79	31.85
5408	NASDAQ	PETS	Tue, Mar 23, 2021	33.23	34.15	32.96	33.49
5407	NASDAQ	PETS	Mon, Mar 22, 2021	34.20	34.59	33.20	33.48
5406	NASDAQ	PETS	Fri, Mar 19, 2021	34.08	34.52	33.80	34.00
5405	NASDAQ	PETS	Thu, Mar 18, 2021	35.45	35.60	33.66	33.88
5404	NASDAQ	PETS	Wed, Mar 17, 2021	34.53	36.12	34.30	35.54
5403	NASDAQ	PETS	Tue, Mar 16, 2021	36.45	36.68	34.70	35.02
5402	NASDAQ	PETS	Mon, Mar 15, 2021	36.39	37.33	35.70	36.48
5401	NASDAQ	PETS	Fri, Mar 12, 2021	35.53	36.03	35.17	35.76
5400	NASDAQ	PETS	Thu, Mar 11, 2021	35.82	36.53	35.08	35.76
5399	NASDAQ	PETS	Wed, Mar 10, 2021	35.29	35.94	34.60	35.42
5398	NASDAQ	PETS	Tue, Mar 9, 2021	34.32	35.84	34.10	34.65
5397	NASDAQ	PETS	Mon, Mar 8, 2021	34.11	34.84	33.34	33.86
5396	NASDAQ	PETS	Fri, Mar 5, 2021	32.85	33.83	31.27	33.78
5395	NASDAQ	PETS	Thu, Mar 4, 2021	33.61	34.30	30.92	32.00
5394	NASDAQ	PETS	Wed, Mar 3, 2021	33.66	34.27	32.88	33.79
5393	NASDAQ	PETS	Tue, Mar 2, 2021	34.43	34.59	33.19	33.50
5392	NASDAQ	PETS	Mon, Mar 1, 2021	35.42	35.42	33.50	34.28
5391	NASDAQ	PETS	Fri, Feb 26, 2021	36.35	37.65	34.29	34.71
5390	NASDAQ	PETS	Thu, Feb 25, 2021	35.54	37.50	35.13	36.68
5389	NASDAQ	PETS	Wed, Feb 24, 2021	33.98	35.31	33.50	35.08
5388	NASDAQ	PETS	Tue, Feb 23, 2021	33.31	34.04	31.36	33.77
5387	NASDAQ	PETS	Mon, Feb 22, 2021	34.38	34.94	33.39	33.67
5386	NASDAQ	PETS	Fri, Feb 19, 2021	36.02	36.59	34.83	35.22
5385	NASDAQ	PETS	Thu, Feb 18, 2021	36.74	36.75	35.20	35.84
5384	NASDAQ	PETS	Wed, Feb 17, 2021	37.85	37.98	35.89	37.08
5383	NASDAQ	PETS	Tue, Feb 16, 2021	38.21	39.37	36.80	37.88
5382	NASDAQ	PETS	Fri, Feb 12, 2021	35.83	37.48	35.58	37.10
5381	NASDAQ	PETS	Thu, Feb 11, 2021	35.64	36.41	34.96	35.85
5380	NASDAQ	PETS	Wed, Feb 10, 2021	35.06	35.75	33.63	34.93
5379	NASDAQ	PETS	Tue, Feb 9, 2021	35.87	36.74	35.00	35.10
5378	NASDAQ	PETS	Mon, Feb 8, 2021	35.01	36.92	35.00	35.82
5377	NASDAQ	PETS	Fri, Feb 5, 2021	35.58	36.27	34.26	34.79
5376	NASDAQ	PETS	Thu, Feb 4, 2021	36.85	37.44	35.51	35.58
5375	NASDAQ	PETS	Wed, Feb 3, 2021	35.41	36.90	34.03	36.20
5374	NASDAQ	PETS	Tue, Feb 2, 2021	35.25	36.98	32.71	34.84
5373	NASDAQ	PETS	Mon, Feb 1, 2021	38.05	38.27	32.83	34.87
5372	NASDAQ	PETS	Fri, Jan 29, 2021	40.01	41.69	37.52	38.20
5371	NASDAQ	PETS	Thu, Jan 28, 2021	43.78	53.40	37.02	38.14
5370	NASDAQ	PETS	Wed, Jan 27, 2021	39.90	57.00	39.21	51.80
5369	NASDAQ	PETS	Tue, Jan 26, 2021	35.13	38.99	34.26	38.76
5368	NASDAQ	PETS	Mon, Jan 25, 2021	31.05	39.00	31.05	35.08
5367	NASDAQ	PETS	Fri, Jan 22, 2021	30.22	30.98	29.90	30.87
5366	NASDAQ	PETS	Thu, Jan 21, 2021	29.89	30.40	29.25	30.26
5365	NASDAQ	PETS	Wed, Jan 20, 2021	30.55	30.63	29.53	29.77
5364	NASDAQ	PETS	Tue, Jan 19, 2021	34.00	34.08	30.03	30.33
5363	NASDAQ	PETS	Fri, Jan 15, 2021	35.30	35.35	33.60	34.73
5362	NASDAQ	PETS	Thu, Jan 14, 2021	34.02	36.10	33.80	35.29
5361	NASDAQ	PETS	Wed, Jan 13, 2021	34.15	35.22	33.61	33.75
5360	NASDAQ	PETS	Tue, Jan 12, 2021	33.99	34.37	33.73	34.00
5359	NASDAQ	PETS	Mon, Jan 11, 2021	33.83	34.38	33.41	33.84
5358	NASDAQ	PETS	Fri, Jan 8, 2021	34.00	34.02	33.28	33.99
5357	NASDAQ	PETS	Thu, Jan 7, 2021	34.00	34.14	33.33	33.80
5356	NASDAQ	PETS	Wed, Jan 6, 2021	33.95	34.45	32.91	33.69
5355	NASDAQ	PETS	Tue, Jan 5, 2021	32.89	34.50	32.89	33.96
5354	NASDAQ	PETS	Mon, Jan 4, 2021	32.38	32.90	31.70	32.84
5353	NASDAQ	PETS	Thu, Dec 31, 2020	32.52	33.01	31.99	32.06
5352	NASDAQ	PETS	Wed, Dec 30, 2020	32.92	33.45	32.41	32.43
5351	NASDAQ	PETS	Tue, Dec 29, 2020	33.55	33.98	31.87	32.64
5350	NASDAQ	PETS	Mon, Dec 28, 2020	34.23	34.37	33.18	33.52
5349	NASDAQ	PETS	Thu, Dec 24, 2020	33.89	34.79	33.70	33.77
5348	NASDAQ	PETS	Wed, Dec 23, 2020	33.86	33.99	33.06	33.76
5347	NASDAQ	PETS	Tue, Dec 22, 2020	33.75	33.91	33.14	33.76
5346	NASDAQ	PETS	Mon, Dec 21, 2020	31.96	33.62	31.74	33.56
5345	NASDAQ	PETS	Fri, Dec 18, 2020	32.16	33.01	31.79	32.13
5344	NASDAQ	PETS	Thu, Dec 17, 2020	31.69	32.77	31.56	31.98
5343	NASDAQ	PETS	Wed, Dec 16, 2020	30.90	32.05	30.82	31.84
5342	NASDAQ	PETS	Tue, Dec 15, 2020	30.70	30.84	30.30	30.66
5341	NASDAQ	PETS	Mon, Dec 14, 2020	30.10	30.67	30.00	30.45
5340	NASDAQ	PETS	Fri, Dec 11, 2020	29.58	30.09	29.49	29.88
5339	NASDAQ	PETS	Thu, Dec 10, 2020	29.98	29.98	29.59	29.63
5338	NASDAQ	PETS	Wed, Dec 9, 2020	30.11	30.38	29.33	30.25
5337	NASDAQ	PETS	Tue, Dec 8, 2020	29.00	30.12	28.94	30.12
5336	NASDAQ	PETS	Mon, Dec 7, 2020	29.47	29.71	28.79	28.96
5335	NASDAQ	PETS	Fri, Dec 4, 2020	29.07	29.24	28.93	29.21
5334	NASDAQ	PETS	Thu, Dec 3, 2020	29.34	29.36	28.90	29.00
5333	NASDAQ	PETS	Wed, Dec 2, 2020	29.05	29.63	29.00	29.14
5332	NASDAQ	PETS	Tue, Dec 1, 2020	30.70	30.82	28.95	29.10
5331	NASDAQ	PETS	Mon, Nov 30, 2020	30.41	31.37	30.22	30.70
5330	NASDAQ	PETS	Fri, Nov 27, 2020	30.33	30.54	29.47	30.40
5329	NASDAQ	PETS	Wed, Nov 25, 2020	31.00	31.38	29.93	30.09
5328	NASDAQ	PETS	Tue, Nov 24, 2020	30.26	31.31	29.49	31.02
5327	NASDAQ	PETS	Mon, Nov 23, 2020	29.36	30.34	28.93	30.27
5326	NASDAQ	PETS	Fri, Nov 20, 2020	29.35	29.65	29.00	29.07
5325	NASDAQ	PETS	Thu, Nov 19, 2020	29.00	29.67	28.98	29.47
5324	NASDAQ	PETS	Wed, Nov 18, 2020	29.34	29.72	28.91	29.00
5323	NASDAQ	PETS	Tue, Nov 17, 2020	30.27	30.27	28.88	29.31
5322	NASDAQ	PETS	Mon, Nov 16, 2020	30.44	30.87	29.80	30.00
5321	NASDAQ	PETS	Fri, Nov 13, 2020	29.99	30.15	29.49	29.95
5320	NASDAQ	PETS	Thu, Nov 12, 2020	31.39	32.05	29.34	29.78
5319	NASDAQ	PETS	Wed, Nov 11, 2020	29.90	31.99	29.86	31.84
5318	NASDAQ	PETS	Tue, Nov 10, 2020	30.17	30.23	28.81	29.73
5317	NASDAQ	PETS	Mon, Nov 9, 2020	30.05	30.42	29.10	30.15
5316	NASDAQ	PETS	Fri, Nov 6, 2020	30.62	30.62	29.82	29.89
5315	NASDAQ	PETS	Thu, Nov 5, 2020	30.84	31.06	30.13	30.73
5314	NASDAQ	PETS	Wed, Nov 4, 2020	30.63	31.31	30.29	30.49
5313	NASDAQ	PETS	Tue, Nov 3, 2020	29.84	30.87	29.40	30.61
5312	NASDAQ	PETS	Mon, Nov 2, 2020	30.00	30.13	29.03	29.67
5311	NASDAQ	PETS	Fri, Oct 30, 2020	30.17	30.72	29.28	29.58
5310	NASDAQ	PETS	Thu, Oct 29, 2020	30.33	30.66	29.65	30.62
5309	NASDAQ	PETS	Wed, Oct 28, 2020	29.50	30.78	29.25	30.28
5308	NASDAQ	PETS	Tue, Oct 27, 2020	29.27	30.15	29.25	29.99
5307	NASDAQ	PETS	Mon, Oct 26, 2020	30.00	30.10	27.67	29.23
5306	NASDAQ	PETS	Fri, Oct 23, 2020	30.25	30.86	29.72	30.66
5305	NASDAQ	PETS	Thu, Oct 22, 2020	30.00	30.51	29.61	29.99
5304	NASDAQ	PETS	Wed, Oct 21, 2020	31.26	31.33	29.95	29.97
5303	NASDAQ	PETS	Tue, Oct 20, 2020	30.34	31.65	30.30	31.13
5302	NASDAQ	PETS	Mon, Oct 19, 2020	32.17	32.43	30.00	30.27
5301	NASDAQ	PETS	Fri, Oct 16, 2020	32.27	32.69	31.58	31.75
5300	NASDAQ	PETS	Thu, Oct 15, 2020	31.31	32.64	31.19	32.30
5299	NASDAQ	PETS	Wed, Oct 14, 2020	32.36	32.47	31.53	31.61
5298	NASDAQ	PETS	Tue, Oct 13, 2020	32.73	32.73	31.83	32.06
5297	NASDAQ	PETS	Mon, Oct 12, 2020	32.36	33.24	31.91	32.81
5296	NASDAQ	PETS	Fri, Oct 9, 2020	32.99	33.76	31.91	32.06
5295	NASDAQ	PETS	Thu, Oct 8, 2020	32.02	32.72	31.84	32.71
5294	NASDAQ	PETS	Wed, Oct 7, 2020	31.49	32.18	31.11	31.78
5293	NASDAQ	PETS	Tue, Oct 6, 2020	31.16	32.25	31.04	31.19
5292	NASDAQ	PETS	Mon, Oct 5, 2020	30.70	31.63	30.32	31.56
5291	NASDAQ	PETS	Fri, Oct 2, 2020	29.97	30.58	29.52	30.39
5290	NASDAQ	PETS	Thu, Oct 1, 2020	31.69	31.86	30.38	30.52
5289	NASDAQ	PETS	Wed, Sep 30, 2020	31.54	32.21	31.33	31.62
5288	NASDAQ	PETS	Tue, Sep 29, 2020	31.59	32.23	31.14	31.38
5287	NASDAQ	PETS	Mon, Sep 28, 2020	31.41	31.88	30.75	31.67
5286	NASDAQ	PETS	Fri, Sep 25, 2020	30.20	31.12	29.66	30.94
5285	NASDAQ	PETS	Thu, Sep 24, 2020	30.88	31.20	29.86	30.16
5284	NASDAQ	PETS	Wed, Sep 23, 2020	32.30	32.66	31.10	31.27
5283	NASDAQ	PETS	Tue, Sep 22, 2020	31.03	32.59	30.71	32.48
5282	NASDAQ	PETS	Mon, Sep 21, 2020	30.40	31.11	30.03	30.63
5281	NASDAQ	PETS	Fri, Sep 18, 2020	30.52	30.95	30.11	30.62
5280	NASDAQ	PETS	Thu, Sep 17, 2020	29.14	30.58	29.14	30.36
5279	NASDAQ	PETS	Wed, Sep 16, 2020	29.21	30.16	29.00	29.72
5278	NASDAQ	PETS	Tue, Sep 15, 2020	29.43	29.81	29.02	29.17
5277	NASDAQ	PETS	Mon, Sep 14, 2020	29.52	29.52	28.86	29.13
5276	NASDAQ	PETS	Fri, Sep 11, 2020	29.66	29.85	28.95	29.01
5275	NASDAQ	PETS	Thu, Sep 10, 2020	30.42	30.89	29.15	29.35
5274	NASDAQ	PETS	Wed, Sep 9, 2020	29.20	30.38	29.15	30.18
5273	NASDAQ	PETS	Tue, Sep 8, 2020	30.00	30.64	28.94	29.00
5272	NASDAQ	PETS	Fri, Sep 4, 2020	31.00	31.18	28.76	30.44
5271	NASDAQ	PETS	Thu, Sep 3, 2020	33.64	33.65	31.03	31.13
5270	NASDAQ	PETS	Wed, Sep 2, 2020	34.25	34.71	33.42	34.10
5269	NASDAQ	PETS	Tue, Sep 1, 2020	34.84	34.98	33.72	34.20
5268	NASDAQ	PETS	Mon, Aug 31, 2020	35.29	35.41	34.13	34.76
5267	NASDAQ	PETS	Fri, Aug 28, 2020	36.43	36.87	34.32	34.65
5266	NASDAQ	PETS	Thu, Aug 27, 2020	36.90	37.02	36.11	36.49
5265	NASDAQ	PETS	Wed, Aug 26, 2020	35.64	36.99	35.55	36.95
5264	NASDAQ	PETS	Tue, Aug 25, 2020	34.73	35.79	34.21	35.55
5263	NASDAQ	PETS	Mon, Aug 24, 2020	34.07	34.88	33.35	34.79
5262	NASDAQ	PETS	Fri, Aug 21, 2020	33.12	34.10	32.90	33.76
5261	NASDAQ	PETS	Thu, Aug 20, 2020	33.56	33.58	32.78	33.15
5260	NASDAQ	PETS	Wed, Aug 19, 2020	33.30	34.98	33.09	33.48
5259	NASDAQ	PETS	Tue, Aug 18, 2020	33.11	33.24	32.53	32.58
5258	NASDAQ	PETS	Mon, Aug 17, 2020	32.65	33.26	32.36	32.97
5257	NASDAQ	PETS	Fri, Aug 14, 2020	32.60	32.84	32.08	32.54
5256	NASDAQ	PETS	Thu, Aug 13, 2020	32.00	32.85	31.75	32.47
5255	NASDAQ	PETS	Wed, Aug 12, 2020	32.30	32.33	31.58	32.13
5254	NASDAQ	PETS	Tue, Aug 11, 2020	32.11	32.57	31.46	32.28
5253	NASDAQ	PETS	Mon, Aug 10, 2020	31.95	32.65	31.56	32.40
5252	NASDAQ	PETS	Fri, Aug 7, 2020	31.75	32.40	31.35	31.88
5251	NASDAQ	PETS	Thu, Aug 6, 2020	31.64	31.80	30.99	31.62
5250	NASDAQ	PETS	Wed, Aug 5, 2020	31.12	31.85	30.85	31.65
5249	NASDAQ	PETS	Tue, Aug 4, 2020	31.86	31.86	30.22	30.73
5248	NASDAQ	PETS	Mon, Aug 3, 2020	31.19	32.09	30.83	31.87
5247	NASDAQ	PETS	Fri, Jul 31, 2020	31.08	31.38	30.53	31.20
5246	NASDAQ	PETS	Thu, Jul 30, 2020	30.99	31.15	30.49	31.00
5245	NASDAQ	PETS	Wed, Jul 29, 2020	31.25	31.61	30.63	31.18
5244	NASDAQ	PETS	Tue, Jul 28, 2020	31.11	32.00	30.85	30.92
5243	NASDAQ	PETS	Mon, Jul 27, 2020	31.08	31.22	30.10	31.15
5242	NASDAQ	PETS	Fri, Jul 24, 2020	31.12	31.55	30.53	30.89
5241	NASDAQ	PETS	Thu, Jul 23, 2020	32.64	32.64	30.76	31.49
5240	NASDAQ	PETS	Wed, Jul 22, 2020	33.75	33.94	32.27	32.66
5239	NASDAQ	PETS	Tue, Jul 21, 2020	34.08	34.34	32.36	34.03
5238	NASDAQ	PETS	Mon, Jul 20, 2020	39.51	39.85	33.05	33.36
5237	NASDAQ	PETS	Fri, Jul 17, 2020	42.33	42.89	39.54	40.53
5236	NASDAQ	PETS	Thu, Jul 16, 2020	38.87	42.09	38.63	41.83
5235	NASDAQ	PETS	Wed, Jul 15, 2020	37.52	39.66	36.99	39.31
5234	NASDAQ	PETS	Tue, Jul 14, 2020	35.80	37.35	35.02	37.17
5233	NASDAQ	PETS	Mon, Jul 13, 2020	37.90	39.00	35.24	35.82
5232	NASDAQ	PETS	Fri, Jul 10, 2020	39.26	39.26	37.62	37.99
5231	NASDAQ	PETS	Thu, Jul 9, 2020	39.72	39.98	37.68	38.93
5230	NASDAQ	PETS	Wed, Jul 8, 2020	37.48	39.75	37.12	39.33
5229	NASDAQ	PETS	Tue, Jul 7, 2020	36.47	37.30	35.74	37.12
5228	NASDAQ	PETS	Mon, Jul 6, 2020	36.03	37.90	35.91	36.68
5227	NASDAQ	PETS	Thu, Jul 2, 2020	35.29	36.15	34.64	35.64
5226	NASDAQ	PETS	Wed, Jul 1, 2020	35.70	35.95	33.98	34.83
5225	NASDAQ	PETS	Tue, Jun 30, 2020	33.40	35.73	33.05	35.64
5224	NASDAQ	PETS	Mon, Jun 29, 2020	36.59	36.59	32.99	33.26
5223	NASDAQ	PETS	Fri, Jun 26, 2020	36.30	36.82	35.38	36.38
5222	NASDAQ	PETS	Thu, Jun 25, 2020	36.55	37.16	35.11	36.59
5221	NASDAQ	PETS	Wed, Jun 24, 2020	36.26	36.75	35.58	36.38
5220	NASDAQ	PETS	Tue, Jun 23, 2020	37.91	38.67	36.19	36.67
5219	NASDAQ	PETS	Mon, Jun 22, 2020	34.95	37.36	34.59	37.04
5218	NASDAQ	PETS	Fri, Jun 19, 2020	35.88	35.91	33.80	35.00
5217	NASDAQ	PETS	Thu, Jun 18, 2020	36.45	36.89	35.30	35.55
5216	NASDAQ	PETS	Wed, Jun 17, 2020	35.90	36.91	35.84	36.31
5215	NASDAQ	PETS	Tue, Jun 16, 2020	36.68	37.00	35.28	35.85
5214	NASDAQ	PETS	Mon, Jun 15, 2020	33.44	35.52	32.96	35.36
5213	NASDAQ	PETS	Fri, Jun 12, 2020	34.51	35.46	33.38	33.86
5212	NASDAQ	PETS	Thu, Jun 11, 2020	36.37	36.61	32.61	33.09
5211	NASDAQ	PETS	Wed, Jun 10, 2020	37.86	38.09	36.53	37.07
5210	NASDAQ	PETS	Tue, Jun 9, 2020	35.15	38.11	34.83	37.40
5209	NASDAQ	PETS	Mon, Jun 8, 2020	35.16	35.46	33.33	34.98
5208	NASDAQ	PETS	Fri, Jun 5, 2020	35.30	35.64	34.25	35.12
5207	NASDAQ	PETS	Thu, Jun 4, 2020	35.56	35.92	33.81	34.94
5206	NASDAQ	PETS	Wed, Jun 3, 2020	37.26	37.33	35.61	35.66
5205	NASDAQ	PETS	Tue, Jun 2, 2020	37.16	37.26	36.19	36.77
5204	NASDAQ	PETS	Mon, Jun 1, 2020	36.20	38.26	35.90	37.19
5203	NASDAQ	PETS	Fri, May 29, 2020	35.51	36.27	34.70	36.10
5202	NASDAQ	PETS	Thu, May 28, 2020	37.78	37.96	35.36	35.59
5201	NASDAQ	PETS	Wed, May 27, 2020	35.63	37.73	35.22	37.71
5200	NASDAQ	PETS	Tue, May 26, 2020	35.96	37.20	35.56	35.75
5199	NASDAQ	PETS	Fri, May 22, 2020	35.08	35.73	34.67	35.40
5198	NASDAQ	PETS	Thu, May 21, 2020	33.70	34.89	33.30	34.75
5197	NASDAQ	PETS	Wed, May 20, 2020	32.98	33.96	32.15	33.69
5196	NASDAQ	PETS	Tue, May 19, 2020	35.88	36.43	32.42	32.46
5195	NASDAQ	PETS	Mon, May 18, 2020	34.76	35.95	34.00	35.73
5194	NASDAQ	PETS	Fri, May 15, 2020	31.66	33.86	31.49	33.64
5193	NASDAQ	PETS	Thu, May 14, 2020	32.37	32.45	30.08	31.86
5192	NASDAQ	PETS	Wed, May 13, 2020	34.40	34.75	31.96	32.72
5191	NASDAQ	PETS	Tue, May 12, 2020	36.64	37.16	34.16	34.35
5190	NASDAQ	PETS	Mon, May 11, 2020	36.75	37.50	36.04	36.55
5189	NASDAQ	PETS	Fri, May 8, 2020	37.90	38.31	36.84	37.02
5188	NASDAQ	PETS	Thu, May 7, 2020	38.30	38.77	37.16	37.55
5187	NASDAQ	PETS	Wed, May 6, 2020	40.38	40.77	37.83	37.86
5186	NASDAQ	PETS	Tue, May 5, 2020	38.31	41.24	37.91	39.94
5185	NASDAQ	PETS	Mon, May 4, 2020	38.63	38.63	36.22	37.49
5184	NASDAQ	PETS	Fri, May 1, 2020	38.53	39.49	37.79	38.57
5183	NASDAQ	PETS	Thu, Apr 30, 2020	40.89	40.89	38.58	39.57
5182	NASDAQ	PETS	Wed, Apr 29, 2020	39.64	41.59	39.24	40.96
5181	NASDAQ	PETS	Tue, Apr 28, 2020	38.76	39.90	37.73	39.05
5180	NASDAQ	PETS	Mon, Apr 27, 2020	35.00	38.86	34.77	38.54
5179	NASDAQ	PETS	Fri, Apr 24, 2020	34.14	34.85	33.64	34.65
5178	NASDAQ	PETS	Thu, Apr 23, 2020	33.23	34.13	32.84	33.81
5177	NASDAQ	PETS	Wed, Apr 22, 2020	33.71	33.75	32.57	33.21
5176	NASDAQ	PETS	Tue, Apr 21, 2020	31.69	33.06	31.65	32.87
5175	NASDAQ	PETS	Mon, Apr 20, 2020	33.16	34.04	32.23	32.27
5174	NASDAQ	PETS	Fri, Apr 17, 2020	32.14	33.50	31.62	33.46
5173	NASDAQ	PETS	Thu, Apr 16, 2020	31.66	32.95	31.28	32.32
5172	NASDAQ	PETS	Wed, Apr 15, 2020	31.00	31.93	30.37	31.54
5171	NASDAQ	PETS	Tue, Apr 14, 2020	30.99	31.66	30.28	31.48
5170	NASDAQ	PETS	Mon, Apr 13, 2020	29.14	30.57	28.70	30.13
5169	NASDAQ	PETS	Thu, Apr 9, 2020	28.70	29.99	28.63	29.30
5168	NASDAQ	PETS	Wed, Apr 8, 2020	28.15	30.09	27.49	29.38
5167	NASDAQ	PETS	Tue, Apr 7, 2020	31.00	31.87	27.25	27.94
5166	NASDAQ	PETS	Mon, Apr 6, 2020	29.06	30.99	28.89	30.86
5165	NASDAQ	PETS	Fri, Apr 3, 2020	29.15	29.90	27.66	28.29
5164	NASDAQ	PETS	Thu, Apr 2, 2020	27.61	29.16	27.57	29.09
5163	NASDAQ	PETS	Wed, Apr 1, 2020	28.15	28.54	27.27	28.18
5162	NASDAQ	PETS	Tue, Mar 31, 2020	27.75	29.35	27.50	28.78
5161	NASDAQ	PETS	Mon, Mar 30, 2020	26.95	27.88	26.47	27.79
5160	NASDAQ	PETS	Fri, Mar 27, 2020	27.68	28.36	26.27	26.59
5159	NASDAQ	PETS	Thu, Mar 26, 2020	25.20	28.44	24.80	28.16
5158	NASDAQ	PETS	Wed, Mar 25, 2020	28.25	28.41	25.12	25.27
5157	NASDAQ	PETS	Tue, Mar 24, 2020	27.32	28.49	26.69	28.22
5156	NASDAQ	PETS	Mon, Mar 23, 2020	26.08	27.28	25.34	26.48
5155	NASDAQ	PETS	Fri, Mar 20, 2020	27.24	27.27	25.20	25.87
5154	NASDAQ	PETS	Thu, Mar 19, 2020	22.26	27.94	22.15	27.21
5153	NASDAQ	PETS	Wed, Mar 18, 2020	25.05	26.00	21.20	22.66
5152	NASDAQ	PETS	Tue, Mar 17, 2020	22.49	25.85	22.24	25.70
5151	NASDAQ	PETS	Mon, Mar 16, 2020	22.82	24.21	21.86	22.18
5150	NASDAQ	PETS	Fri, Mar 13, 2020	26.05	26.52	23.36	24.16
5149	NASDAQ	PETS	Thu, Mar 12, 2020	23.58	26.14	22.00	25.63
5148	NASDAQ	PETS	Wed, Mar 11, 2020	26.54	26.75	24.85	25.95
5147	NASDAQ	PETS	Tue, Mar 10, 2020	27.83	28.30	26.05	26.80
5146	NASDAQ	PETS	Mon, Mar 9, 2020	25.33	28.37	25.01	27.36
5145	NASDAQ	PETS	Fri, Mar 6, 2020	26.75	27.14	26.00	26.50
5144	NASDAQ	PETS	Thu, Mar 5, 2020	26.99	27.60	26.15	27.21
5143	NASDAQ	PETS	Wed, Mar 4, 2020	27.48	27.55	26.69	27.24
5142	NASDAQ	PETS	Tue, Mar 3, 2020	26.36	27.42	26.05	27.18
5141	NASDAQ	PETS	Mon, Mar 2, 2020	26.46	26.63	25.59	26.31
5140	NASDAQ	PETS	Fri, Feb 28, 2020	25.86	27.28	25.76	26.40
5139	NASDAQ	PETS	Thu, Feb 27, 2020	26.75	27.38	25.85	26.44
5138	NASDAQ	PETS	Wed, Feb 26, 2020	27.88	28.34	27.05	27.05
5137	NASDAQ	PETS	Tue, Feb 25, 2020	28.61	28.67	27.44	27.79
5136	NASDAQ	PETS	Mon, Feb 24, 2020	26.85	29.17	26.00	28.70
5135	NASDAQ	PETS	Fri, Feb 21, 2020	28.37	29.16	28.24	28.50
5134	NASDAQ	PETS	Thu, Feb 20, 2020	28.07	28.42	27.46	28.35
5133	NASDAQ	PETS	Wed, Feb 19, 2020	28.41	28.58	27.83	28.14
5132	NASDAQ	PETS	Tue, Feb 18, 2020	27.83	28.60	27.79	28.34
5131	NASDAQ	PETS	Fri, Feb 14, 2020	28.50	28.75	27.65	27.79
5130	NASDAQ	PETS	Thu, Feb 13, 2020	28.23	28.68	27.95	28.41
5129	NASDAQ	PETS	Wed, Feb 12, 2020	28.46	28.49	27.86	28.28
5128	NASDAQ	PETS	Tue, Feb 11, 2020	28.88	28.93	27.53	28.18
5127	NASDAQ	PETS	Mon, Feb 10, 2020	27.49	28.98	27.26	28.68
5126	NASDAQ	PETS	Fri, Feb 7, 2020	26.62	27.43	26.38	27.41
5125	NASDAQ	PETS	Thu, Feb 6, 2020	26.12	26.72	25.80	26.69
5124	NASDAQ	PETS	Wed, Feb 5, 2020	26.06	26.24	25.67	25.97
5123	NASDAQ	PETS	Tue, Feb 4, 2020	25.90	26.18	25.75	25.89
5122	NASDAQ	PETS	Mon, Feb 3, 2020	25.37	25.90	25.20	25.58
5121	NASDAQ	PETS	Fri, Jan 31, 2020	25.47	25.69	25.04	25.21
5120	NASDAQ	PETS	Thu, Jan 30, 2020	25.54	26.05	25.15	25.79
5119	NASDAQ	PETS	Wed, Jan 29, 2020	25.30	25.79	24.93	25.66
5118	NASDAQ	PETS	Tue, Jan 28, 2020	25.00	25.38	24.69	25.13
5117	NASDAQ	PETS	Mon, Jan 27, 2020	23.84	24.84	23.44	24.81
5116	NASDAQ	PETS	Fri, Jan 24, 2020	24.89	24.89	23.86	24.21
5115	NASDAQ	PETS	Thu, Jan 23, 2020	24.32	25.14	23.93	24.84
5114	NASDAQ	PETS	Wed, Jan 22, 2020	25.58	25.92	24.01	24.26
5113	NASDAQ	PETS	Tue, Jan 21, 2020	27.18	27.18	24.28	25.62
5112	NASDAQ	PETS	Fri, Jan 17, 2020	26.75	27.35	26.40	27.26
5111	NASDAQ	PETS	Thu, Jan 16, 2020	26.72	26.83	26.02	26.51
5110	NASDAQ	PETS	Wed, Jan 15, 2020	26.88	27.61	26.42	26.72
5109	NASDAQ	PETS	Tue, Jan 14, 2020	25.30	26.94	25.15	26.89
5108	NASDAQ	PETS	Mon, Jan 13, 2020	23.84	25.45	23.72	25.39
5107	NASDAQ	PETS	Fri, Jan 10, 2020	23.62	24.04	23.49	23.83
5106	NASDAQ	PETS	Thu, Jan 9, 2020	23.83	24.06	23.27	23.69
5105	NASDAQ	PETS	Wed, Jan 8, 2020	23.57	24.75	23.50	23.75
5104	NASDAQ	PETS	Tue, Jan 7, 2020	23.29	23.62	23.23	23.46
5103	NASDAQ	PETS	Mon, Jan 6, 2020	23.19	23.49	23.06	23.29
5102	NASDAQ	PETS	Fri, Jan 3, 2020	23.27	23.49	22.91	23.38
5101	NASDAQ	PETS	Thu, Jan 2, 2020	23.69	23.83	23.30	23.32
5100	NASDAQ	PETS	Tue, Dec 31, 2019	23.29	23.80	23.25	23.52
5099	NASDAQ	PETS	Mon, Dec 30, 2019	23.12	23.46	22.95	23.26
5098	NASDAQ	PETS	Fri, Dec 27, 2019	23.21	23.28	22.81	23.14
5097	NASDAQ	PETS	Thu, Dec 26, 2019	23.51	23.53	22.78	23.06
5096	NASDAQ	PETS	Tue, Dec 24, 2019	23.48	23.89	23.34	23.50
5095	NASDAQ	PETS	Mon, Dec 23, 2019	23.60	23.76	23.38	23.45
5094	NASDAQ	PETS	Fri, Dec 20, 2019	23.09	23.60	22.99	23.54
5093	NASDAQ	PETS	Thu, Dec 19, 2019	23.17	23.17	22.42	22.97
5092	NASDAQ	PETS	Wed, Dec 18, 2019	23.00	23.48	22.77	23.17
5091	NASDAQ	PETS	Tue, Dec 17, 2019	22.62	23.08	22.49	23.02
5090	NASDAQ	PETS	Mon, Dec 16, 2019	23.12	23.24	22.36	22.52
5089	NASDAQ	PETS	Fri, Dec 13, 2019	23.58	23.63	23.06	23.12
5088	NASDAQ	PETS	Thu, Dec 12, 2019	23.00	23.67	22.76	23.16
5087	NASDAQ	PETS	Wed, Dec 11, 2019	23.10	23.32	22.76	22.85
5086	NASDAQ	PETS	Tue, Dec 10, 2019	22.69	23.19	22.44	23.16
5085	NASDAQ	PETS	Mon, Dec 9, 2019	22.27	22.94	22.27	22.75
5084	NASDAQ	PETS	Fri, Dec 6, 2019	21.91	22.56	21.82	22.32
5083	NASDAQ	PETS	Thu, Dec 5, 2019	21.67	22.06	21.46	21.90
5082	NASDAQ	PETS	Wed, Dec 4, 2019	22.09	22.33	21.64	21.69
5081	NASDAQ	PETS	Tue, Dec 3, 2019	22.19	22.50	21.76	21.97
5080	NASDAQ	PETS	Mon, Dec 2, 2019	22.90	22.94	22.36	22.36
5079	NASDAQ	PETS	Fri, Nov 29, 2019	22.96	23.10	22.71	22.83
5078	NASDAQ	PETS	Wed, Nov 27, 2019	23.53	23.74	22.98	23.13
5077	NASDAQ	PETS	Tue, Nov 26, 2019	23.88	24.16	23.25	23.35
5076	NASDAQ	PETS	Mon, Nov 25, 2019	23.14	24.08	23.08	23.89
5075	NASDAQ	PETS	Fri, Nov 22, 2019	23.52	23.78	23.05	23.07
5074	NASDAQ	PETS	Thu, Nov 21, 2019	23.76	24.29	23.27	23.32
5073	NASDAQ	PETS	Wed, Nov 20, 2019	22.83	23.65	22.71	23.65
5072	NASDAQ	PETS	Tue, Nov 19, 2019	22.78	23.00	22.39	22.96
5071	NASDAQ	PETS	Mon, Nov 18, 2019	22.76	23.18	22.50	22.67
5070	NASDAQ	PETS	Fri, Nov 15, 2019	22.37	22.91	22.19	22.72
5069	NASDAQ	PETS	Thu, Nov 14, 2019	23.08	23.08	22.18	22.31
5068	NASDAQ	PETS	Wed, Nov 13, 2019	23.35	23.42	22.82	22.97
5067	NASDAQ	PETS	Tue, Nov 12, 2019	22.95	23.54	22.82	23.44
5066	NASDAQ	PETS	Mon, Nov 11, 2019	22.89	23.42	22.72	23.10
5065	NASDAQ	PETS	Fri, Nov 8, 2019	23.09	23.44	23.04	23.14
5064	NASDAQ	PETS	Thu, Nov 7, 2019	23.52	23.65	23.01	23.14
5063	NASDAQ	PETS	Wed, Nov 6, 2019	22.71	23.51	22.16	23.45
5062	NASDAQ	PETS	Tue, Nov 5, 2019	22.03	22.96	22.02	22.65
5061	NASDAQ	PETS	Mon, Nov 4, 2019	23.03	23.17	22.20	22.35
5060	NASDAQ	PETS	Fri, Nov 1, 2019	23.34	23.77	22.76	23.03
5059	NASDAQ	PETS	Thu, Oct 31, 2019	24.58	24.66	23.34	23.42
5058	NASDAQ	PETS	Wed, Oct 30, 2019	25.26	25.49	24.60	24.65
5057	NASDAQ	PETS	Tue, Oct 29, 2019	25.80	25.91	24.62	25.28
5056	NASDAQ	PETS	Mon, Oct 28, 2019	25.58	26.05	25.34	25.77
5055	NASDAQ	PETS	Fri, Oct 25, 2019	25.56	26.45	25.50	25.81
5054	NASDAQ	PETS	Thu, Oct 24, 2019	26.37	27.10	25.75	25.82
5053	NASDAQ	PETS	Wed, Oct 23, 2019	27.20	27.80	25.90	26.41
5052	NASDAQ	PETS	Tue, Oct 22, 2019	26.14	27.69	25.01	27.37
5051	NASDAQ	PETS	Mon, Oct 21, 2019	22.98	26.86	22.80	26.00
5050	NASDAQ	PETS	Fri, Oct 18, 2019	19.82	19.83	18.85	19.44
5049	NASDAQ	PETS	Thu, Oct 17, 2019	19.25	20.13	19.13	20.01
5048	NASDAQ	PETS	Wed, Oct 16, 2019	18.77	19.20	18.62	19.02
5047	NASDAQ	PETS	Tue, Oct 15, 2019	18.69	19.15	18.51	18.73
5046	NASDAQ	PETS	Mon, Oct 14, 2019	18.64	18.78	18.10	18.56
5045	NASDAQ	PETS	Fri, Oct 11, 2019	18.77	19.23	18.56	18.79
5044	NASDAQ	PETS	Thu, Oct 10, 2019	18.67	18.97	18.30	18.58
5043	NASDAQ	PETS	Wed, Oct 9, 2019	18.71	18.75	18.41	18.61
5042	NASDAQ	PETS	Tue, Oct 8, 2019	18.40	18.60	18.22	18.52
5041	NASDAQ	PETS	Mon, Oct 7, 2019	18.45	18.75	18.28	18.52
5040	NASDAQ	PETS	Fri, Oct 4, 2019	18.32	18.51	18.02	18.45
5039	NASDAQ	PETS	Thu, Oct 3, 2019	18.06	18.41	17.79	18.36
5038	NASDAQ	PETS	Wed, Oct 2, 2019	17.80	18.30	17.36	18.09
5037	NASDAQ	PETS	Tue, Oct 1, 2019	18.17	18.44	17.78	17.87
5036	NASDAQ	PETS	Mon, Sep 30, 2019	17.90	18.25	17.67	18.02
5035	NASDAQ	PETS	Fri, Sep 27, 2019	17.72	18.40	17.55	17.82
5034	NASDAQ	PETS	Thu, Sep 26, 2019	17.51	17.92	17.34	17.63
5033	NASDAQ	PETS	Wed, Sep 25, 2019	17.38	17.68	17.24	17.48
5032	NASDAQ	PETS	Tue, Sep 24, 2019	17.50	17.77	17.11	17.34
5031	NASDAQ	PETS	Mon, Sep 23, 2019	17.07	17.89	17.07	17.44
5030	NASDAQ	PETS	Fri, Sep 20, 2019	17.03	17.54	17.03	17.16
5029	NASDAQ	PETS	Thu, Sep 19, 2019	17.76	17.76	16.91	16.98
5028	NASDAQ	PETS	Wed, Sep 18, 2019	18.16	18.21	17.39	17.67
5027	NASDAQ	PETS	Tue, Sep 17, 2019	18.03	18.36	17.88	18.13
5026	NASDAQ	PETS	Mon, Sep 16, 2019	18.43	19.13	17.91	18.15
5025	NASDAQ	PETS	Fri, Sep 13, 2019	18.10	18.57	17.91	18.47
5024	NASDAQ	PETS	Thu, Sep 12, 2019	18.04	18.38	17.51	17.96
5023	NASDAQ	PETS	Wed, Sep 11, 2019	17.57	18.24	17.10	17.97
5022	NASDAQ	PETS	Tue, Sep 10, 2019	16.36	17.48	16.32	17.47
5021	NASDAQ	PETS	Mon, Sep 9, 2019	16.01	16.43	15.77	16.39
5020	NASDAQ	PETS	Fri, Sep 6, 2019	16.63	16.80	15.95	15.98
5019	NASDAQ	PETS	Thu, Sep 5, 2019	15.90	16.62	15.80	16.53
5018	NASDAQ	PETS	Wed, Sep 4, 2019	15.75	15.93	15.45	15.74
5017	NASDAQ	PETS	Tue, Sep 3, 2019	15.70	15.92	15.48	15.67
5016	NASDAQ	PETS	Fri, Aug 30, 2019	15.60	15.84	15.47	15.80
5015	NASDAQ	PETS	Thu, Aug 29, 2019	16.13	16.16	15.28	15.50
5014	NASDAQ	PETS	Wed, Aug 28, 2019	15.40	16.21	15.38	16.09
5013	NASDAQ	PETS	Tue, Aug 27, 2019	15.58	15.83	15.19	15.48
5012	NASDAQ	PETS	Mon, Aug 26, 2019	15.53	15.84	15.40	15.47
5011	NASDAQ	PETS	Fri, Aug 23, 2019	16.24	16.24	15.37	15.46
5010	NASDAQ	PETS	Thu, Aug 22, 2019	17.05	17.15	15.92	16.37
5009	NASDAQ	PETS	Wed, Aug 21, 2019	17.08	17.20	16.72	17.05
5008	NASDAQ	PETS	Tue, Aug 20, 2019	16.80	17.07	16.71	16.87
5007	NASDAQ	PETS	Mon, Aug 19, 2019	16.70	17.29	16.70	16.84
5006	NASDAQ	PETS	Fri, Aug 16, 2019	16.25	16.87	16.15	16.50
5005	NASDAQ	PETS	Thu, Aug 15, 2019	16.63	16.70	15.12	15.68
5004	NASDAQ	PETS	Wed, Aug 14, 2019	16.52	16.89	16.32	16.56
5003	NASDAQ	PETS	Tue, Aug 13, 2019	16.16	17.20	16.07	16.75
5002	NASDAQ	PETS	Mon, Aug 12, 2019	15.62	16.31	15.55	16.20
5001	NASDAQ	PETS	Fri, Aug 9, 2019	16.28	16.38	15.66	15.72
5000	NASDAQ	PETS	Thu, Aug 8, 2019	17.06	17.25	16.27	16.28
4999	NASDAQ	PETS	Wed, Aug 7, 2019	16.40	17.13	16.16	17.04
4998	NASDAQ	PETS	Tue, Aug 6, 2019	16.00	16.63	15.96	16.57
4997	NASDAQ	PETS	Mon, Aug 5, 2019	16.21	16.34	15.65	15.91
4996	NASDAQ	PETS	Fri, Aug 2, 2019	16.10	16.53	15.90	16.34
4995	NASDAQ	PETS	Thu, Aug 1, 2019	17.09	17.14	15.97	16.20
4994	NASDAQ	PETS	Wed, Jul 31, 2019	16.96	17.47	16.68	17.37
4993	NASDAQ	PETS	Tue, Jul 30, 2019	16.13	16.88	15.97	16.88
4992	NASDAQ	PETS	Mon, Jul 29, 2019	15.91	16.19	15.55	16.10
4991	NASDAQ	PETS	Fri, Jul 26, 2019	16.24	16.51	15.68	15.98
4990	NASDAQ	PETS	Thu, Jul 25, 2019	17.23	17.63	16.06	16.14
4989	NASDAQ	PETS	Wed, Jul 24, 2019	16.65	17.78	16.51	17.18
4988	NASDAQ	PETS	Tue, Jul 23, 2019	15.96	16.71	15.43	16.64
4987	NASDAQ	PETS	Mon, Jul 22, 2019	15.56	16.46	15.45	16.03
4986	NASDAQ	PETS	Fri, Jul 19, 2019	16.29	16.37	15.66	16.23
4985	NASDAQ	PETS	Thu, Jul 18, 2019	16.95	17.10	15.98	16.28
4984	NASDAQ	PETS	Wed, Jul 17, 2019	16.81	17.55	16.79	16.95
4983	NASDAQ	PETS	Tue, Jul 16, 2019	16.19	17.11	16.19	16.86
4982	NASDAQ	PETS	Mon, Jul 15, 2019	15.38	16.36	15.37	16.24
4981	NASDAQ	PETS	Fri, Jul 12, 2019	15.09	15.25	15.00	15.09
4980	NASDAQ	PETS	Thu, Jul 11, 2019	15.66	15.85	15.00	15.01
4979	NASDAQ	PETS	Wed, Jul 10, 2019	15.59	15.83	15.40	15.79
4978	NASDAQ	PETS	Tue, Jul 9, 2019	15.43	15.62	15.11	15.50
4977	NASDAQ	PETS	Mon, Jul 8, 2019	15.60	15.94	15.43	15.44
4976	NASDAQ	PETS	Fri, Jul 5, 2019	15.77	16.12	15.55	15.56
4975	NASDAQ	PETS	Wed, Jul 3, 2019	15.69	15.86	15.55	15.76
4974	NASDAQ	PETS	Tue, Jul 2, 2019	15.34	15.73	15.26	15.69
4973	NASDAQ	PETS	Mon, Jul 1, 2019	15.86	15.99	15.20	15.43
4972	NASDAQ	PETS	Fri, Jun 28, 2019	15.97	16.18	15.64	15.67
4971	NASDAQ	PETS	Thu, Jun 27, 2019	16.00	16.16	15.72	15.84
4970	NASDAQ	PETS	Wed, Jun 26, 2019	15.39	16.00	15.39	15.97
4969	NASDAQ	PETS	Tue, Jun 25, 2019	15.47	15.62	15.30	15.32
4968	NASDAQ	PETS	Mon, Jun 24, 2019	15.65	15.66	15.27	15.40
4967	NASDAQ	PETS	Fri, Jun 21, 2019	16.05	16.09	15.44	15.65
4966	NASDAQ	PETS	Thu, Jun 20, 2019	16.55	16.70	15.85	16.05
4965	NASDAQ	PETS	Wed, Jun 19, 2019	17.19	17.20	16.52	16.54
4964	NASDAQ	PETS	Tue, Jun 18, 2019	17.70	18.00	17.13	17.19
4963	NASDAQ	PETS	Mon, Jun 17, 2019	17.62	17.81	17.10	17.61
4962	NASDAQ	PETS	Fri, Jun 14, 2019	17.60	17.94	17.51	17.60
4961	NASDAQ	PETS	Thu, Jun 13, 2019	17.74	17.81	17.25	17.60
4960	NASDAQ	PETS	Wed, Jun 12, 2019	17.75	17.92	17.21	17.70
4959	NASDAQ	PETS	Tue, Jun 11, 2019	17.65	18.36	17.52	17.77
4958	NASDAQ	PETS	Mon, Jun 10, 2019	17.17	17.63	17.07	17.48
4957	NASDAQ	PETS	Fri, Jun 7, 2019	16.94	17.25	16.94	17.05
4956	NASDAQ	PETS	Thu, Jun 6, 2019	17.63	17.77	16.93	16.96
4955	NASDAQ	PETS	Wed, Jun 5, 2019	18.34	18.46	17.50	17.60
4954	NASDAQ	PETS	Tue, Jun 4, 2019	17.70	18.40	17.69	18.16
4953	NASDAQ	PETS	Mon, Jun 3, 2019	17.44	18.16	17.42	17.58
4952	NASDAQ	PETS	Fri, May 31, 2019	17.47	17.72	17.36	17.47
4951	NASDAQ	PETS	Thu, May 30, 2019	18.02	18.10	17.48	17.78
4950	NASDAQ	PETS	Wed, May 29, 2019	17.90	18.10	17.68	18.02
4949	NASDAQ	PETS	Tue, May 28, 2019	18.22	18.37	17.96	17.98
4948	NASDAQ	PETS	Fri, May 24, 2019	18.52	18.73	18.11	18.22
4947	NASDAQ	PETS	Thu, May 23, 2019	18.45	18.63	18.21	18.40
4946	NASDAQ	PETS	Wed, May 22, 2019	18.79	19.00	18.40	18.63
4945	NASDAQ	PETS	Tue, May 21, 2019	19.27	19.36	18.88	18.88
4944	NASDAQ	PETS	Mon, May 20, 2019	19.13	19.47	18.98	19.24
4943	NASDAQ	PETS	Fri, May 17, 2019	19.44	19.82	19.26	19.30
4942	NASDAQ	PETS	Thu, May 16, 2019	20.11	20.20	19.43	19.51
4941	NASDAQ	PETS	Wed, May 15, 2019	19.75	20.51	19.55	20.37
4940	NASDAQ	PETS	Tue, May 14, 2019	19.25	19.86	19.05	19.79
4939	NASDAQ	PETS	Mon, May 13, 2019	19.43	19.65	18.84	19.14
4938	NASDAQ	PETS	Fri, May 10, 2019	20.15	20.28	19.43	19.59
4937	NASDAQ	PETS	Thu, May 9, 2019	20.34	20.64	20.07	20.19
4936	NASDAQ	PETS	Wed, May 8, 2019	19.77	20.66	19.77	20.42
4935	NASDAQ	PETS	Tue, May 7, 2019	19.55	20.00	19.32	19.75
4934	NASDAQ	PETS	Mon, May 6, 2019	19.92	21.36	19.50	19.71
4933	NASDAQ	PETS	Fri, May 3, 2019	21.86	21.90	21.31	21.70
4932	NASDAQ	PETS	Thu, May 2, 2019	21.52	22.10	21.52	21.70
4931	NASDAQ	PETS	Wed, May 1, 2019	21.91	21.99	21.52	21.55
4930	NASDAQ	PETS	Tue, Apr 30, 2019	22.57	22.61	21.71	21.85
4929	NASDAQ	PETS	Mon, Apr 29, 2019	22.02	22.61	22.02	22.55
4928	NASDAQ	PETS	Fri, Apr 26, 2019	22.16	22.41	21.94	21.98
4927	NASDAQ	PETS	Thu, Apr 25, 2019	22.42	22.50	21.85	22.20
4926	NASDAQ	PETS	Wed, Apr 24, 2019	22.05	22.72	22.05	22.55
4925	NASDAQ	PETS	Tue, Apr 23, 2019	21.70	22.16	21.51	21.95
4924	NASDAQ	PETS	Mon, Apr 22, 2019	22.35	22.35	21.25	21.61
4923	NASDAQ	PETS	Thu, Apr 18, 2019	22.02	22.35	21.80	22.31
4922	NASDAQ	PETS	Wed, Apr 17, 2019	22.42	22.61	21.86	21.98
4921	NASDAQ	PETS	Tue, Apr 16, 2019	22.52	22.66	21.91	22.28
4920	NASDAQ	PETS	Mon, Apr 15, 2019	22.65	22.86	22.42	22.43
4919	NASDAQ	PETS	Fri, Apr 12, 2019	23.50	23.84	22.57	22.63
4918	NASDAQ	PETS	Thu, Apr 11, 2019	23.62	23.86	23.38	23.43
4917	NASDAQ	PETS	Wed, Apr 10, 2019	23.44	23.90	23.33	23.65
4916	NASDAQ	PETS	Tue, Apr 9, 2019	23.18	23.55	22.83	23.37
4915	NASDAQ	PETS	Mon, Apr 8, 2019	23.15	23.53	22.97	23.20
4914	NASDAQ	PETS	Fri, Apr 5, 2019	23.11	23.54	23.00	23.21
4913	NASDAQ	PETS	Thu, Apr 4, 2019	23.03	23.29	22.93	23.12
4912	NASDAQ	PETS	Wed, Apr 3, 2019	23.04	23.16	22.76	23.03
4911	NASDAQ	PETS	Tue, Apr 2, 2019	23.11	23.20	22.75	22.88
4910	NASDAQ	PETS	Mon, Apr 1, 2019	22.87	23.40	22.76	23.12
4909	NASDAQ	PETS	Fri, Mar 29, 2019	22.37	22.84	22.08	22.78
4908	NASDAQ	PETS	Thu, Mar 28, 2019	22.35	22.86	22.09	22.17
4907	NASDAQ	PETS	Wed, Mar 27, 2019	21.69	22.47	21.45	22.35
4906	NASDAQ	PETS	Tue, Mar 26, 2019	21.79	22.20	21.50	21.58
4905	NASDAQ	PETS	Mon, Mar 25, 2019	20.74	21.86	20.69	21.59
4904	NASDAQ	PETS	Fri, Mar 22, 2019	20.50	20.92	20.27	20.71
4903	NASDAQ	PETS	Thu, Mar 21, 2019	21.52	21.52	20.50	20.50
4902	NASDAQ	PETS	Wed, Mar 20, 2019	21.29	21.73	21.17	21.56
4901	NASDAQ	PETS	Tue, Mar 19, 2019	21.20	21.76	21.10	21.44
4900	NASDAQ	PETS	Mon, Mar 18, 2019	21.16	21.25	20.72	21.08
4899	NASDAQ	PETS	Fri, Mar 15, 2019	20.96	21.27	20.71	21.17
4898	NASDAQ	PETS	Thu, Mar 14, 2019	21.38	21.50	20.90	20.90
4897	NASDAQ	PETS	Wed, Mar 13, 2019	21.50	21.78	21.32	21.46
4896	NASDAQ	PETS	Tue, Mar 12, 2019	21.00	21.57	20.87	21.47
4895	NASDAQ	PETS	Mon, Mar 11, 2019	20.83	21.03	20.29	20.95
4894	NASDAQ	PETS	Fri, Mar 8, 2019	20.89	21.00	20.29	20.84
4893	NASDAQ	PETS	Thu, Mar 7, 2019	21.63	21.81	21.00	21.02
4892	NASDAQ	PETS	Wed, Mar 6, 2019	22.30	22.38	21.58	21.62
4891	NASDAQ	PETS	Tue, Mar 5, 2019	22.32	22.59	22.00	22.28
4890	NASDAQ	PETS	Mon, Mar 4, 2019	23.42	23.42	22.05	22.24
4889	NASDAQ	PETS	Fri, Mar 1, 2019	23.19	23.88	23.02	23.38
4888	NASDAQ	PETS	Thu, Feb 28, 2019	23.42	23.59	22.05	23.05
4887	NASDAQ	PETS	Wed, Feb 27, 2019	23.30	24.04	23.06	23.40
4886	NASDAQ	PETS	Tue, Feb 26, 2019	23.40	23.45	22.91	23.31
4885	NASDAQ	PETS	Mon, Feb 25, 2019	22.93	23.73	22.93	23.38
4884	NASDAQ	PETS	Fri, Feb 22, 2019	22.80	22.86	22.36	22.86
4883	NASDAQ	PETS	Thu, Feb 21, 2019	23.15	23.33	22.56	22.71
4882	NASDAQ	PETS	Wed, Feb 20, 2019	23.45	23.74	23.17	23.23
4881	NASDAQ	PETS	Tue, Feb 19, 2019	23.63	23.94	23.31	23.51
4880	NASDAQ	PETS	Fri, Feb 15, 2019	23.42	23.92	23.40	23.59
4879	NASDAQ	PETS	Thu, Feb 14, 2019	23.30	23.54	22.87	23.32
4878	NASDAQ	PETS	Wed, Feb 13, 2019	23.13	23.64	22.92	23.41
4877	NASDAQ	PETS	Tue, Feb 12, 2019	22.54	23.28	22.30	23.17
4876	NASDAQ	PETS	Mon, Feb 11, 2019	22.56	22.84	22.25	22.43
4875	NASDAQ	PETS	Fri, Feb 8, 2019	22.15	22.65	21.69	22.48
4874	NASDAQ	PETS	Thu, Feb 7, 2019	22.81	23.06	22.21	22.24
4873	NASDAQ	PETS	Wed, Feb 6, 2019	23.80	24.12	22.83	22.93
4872	NASDAQ	PETS	Tue, Feb 5, 2019	23.70	24.23	23.64	23.80
4871	NASDAQ	PETS	Mon, Feb 4, 2019	22.94	24.02	22.94	23.59
4870	NASDAQ	PETS	Fri, Feb 1, 2019	23.45	23.60	22.68	22.94
4869	NASDAQ	PETS	Thu, Jan 31, 2019	23.11	23.86	22.90	23.68
4868	NASDAQ	PETS	Wed, Jan 30, 2019	22.41	23.09	22.25	23.02
4867	NASDAQ	PETS	Tue, Jan 29, 2019	23.56	23.68	22.12	22.32
4866	NASDAQ	PETS	Mon, Jan 28, 2019	22.71	23.85	22.45	23.56
4865	NASDAQ	PETS	Fri, Jan 25, 2019	22.47	22.79	22.01	22.65
4864	NASDAQ	PETS	Thu, Jan 24, 2019	21.98	23.38	21.65	22.28
4863	NASDAQ	PETS	Wed, Jan 23, 2019	21.11	22.38	21.11	21.99
4862	NASDAQ	PETS	Tue, Jan 22, 2019	20.59	23.30	20.25	20.93
4861	NASDAQ	PETS	Fri, Jan 18, 2019	23.76	24.52	23.06	23.44
4860	NASDAQ	PETS	Thu, Jan 17, 2019	23.75	23.99	23.47	23.69
4859	NASDAQ	PETS	Wed, Jan 16, 2019	23.11	23.96	23.04	23.70
4858	NASDAQ	PETS	Tue, Jan 15, 2019	22.41	23.16	22.05	23.10
4857	NASDAQ	PETS	Mon, Jan 14, 2019	22.27	22.53	21.61	22.36
4856	NASDAQ	PETS	Fri, Jan 11, 2019	22.75	22.90	22.19	22.30
4855	NASDAQ	PETS	Thu, Jan 10, 2019	24.21	24.21	22.74	22.75
4854	NASDAQ	PETS	Wed, Jan 9, 2019	24.04	24.40	23.65	24.32
4853	NASDAQ	PETS	Tue, Jan 8, 2019	23.67	24.08	23.28	23.89
4852	NASDAQ	PETS	Mon, Jan 7, 2019	23.45	24.03	23.06	23.58
4851	NASDAQ	PETS	Fri, Jan 4, 2019	23.01	23.70	22.62	23.25
4850	NASDAQ	PETS	Thu, Jan 3, 2019	23.18	23.20	22.45	22.77
4849	NASDAQ	PETS	Wed, Jan 2, 2019	23.15	23.67	22.90	23.28
4848	NASDAQ	PETS	Mon, Dec 31, 2018	23.94	23.94	23.10	23.26
4847	NASDAQ	PETS	Fri, Dec 28, 2018	23.95	24.53	23.65	23.83
4846	NASDAQ	PETS	Thu, Dec 27, 2018	23.46	24.10	23.08	23.93
4845	NASDAQ	PETS	Wed, Dec 26, 2018	23.61	23.96	23.03	23.71
4844	NASDAQ	PETS	Mon, Dec 24, 2018	22.90	23.86	22.46	23.46
4843	NASDAQ	PETS	Fri, Dec 21, 2018	22.90	24.12	22.78	23.08
4842	NASDAQ	PETS	Thu, Dec 20, 2018	22.53	23.29	21.85	22.84
4841	NASDAQ	PETS	Wed, Dec 19, 2018	22.86	23.40	22.47	22.73
4840	NASDAQ	PETS	Tue, Dec 18, 2018	23.00	23.78	22.65	22.78
4839	NASDAQ	PETS	Mon, Dec 17, 2018	22.64	23.44	22.59	22.88
4838	NASDAQ	PETS	Fri, Dec 14, 2018	22.48	23.50	22.19	22.68
4837	NASDAQ	PETS	Thu, Dec 13, 2018	23.05	23.25	22.06	22.57
4836	NASDAQ	PETS	Wed, Dec 12, 2018	23.31	23.68	22.99	23.03
4835	NASDAQ	PETS	Tue, Dec 11, 2018	23.58	23.58	22.67	23.09
4834	NASDAQ	PETS	Mon, Dec 10, 2018	22.42	23.26	22.29	23.21
4833	NASDAQ	PETS	Fri, Dec 7, 2018	23.51	23.51	22.11	22.42
4832	NASDAQ	PETS	Thu, Dec 6, 2018	23.19	23.58	22.40	23.57
4831	NASDAQ	PETS	Tue, Dec 4, 2018	24.37	24.53	23.20	23.42
4830	NASDAQ	PETS	Mon, Dec 3, 2018	24.56	24.56	24.00	24.36
4829	NASDAQ	PETS	Fri, Nov 30, 2018	24.03	24.33	23.45	24.09
4828	NASDAQ	PETS	Thu, Nov 29, 2018	25.69	25.87	23.97	23.99
4827	NASDAQ	PETS	Wed, Nov 28, 2018	25.30	25.91	24.51	25.76
4826	NASDAQ	PETS	Tue, Nov 27, 2018	25.44	25.72	25.12	25.56
4825	NASDAQ	PETS	Mon, Nov 26, 2018	25.06	25.49	24.97	25.47
4824	NASDAQ	PETS	Fri, Nov 23, 2018	25.23	25.46	24.84	24.88
4823	NASDAQ	PETS	Wed, Nov 21, 2018	25.11	26.09	25.11	25.27
4822	NASDAQ	PETS	Tue, Nov 20, 2018	24.98	25.48	24.81	24.90
4821	NASDAQ	PETS	Mon, Nov 19, 2018	26.35	26.36	24.95	25.57
4820	NASDAQ	PETS	Fri, Nov 16, 2018	26.99	27.20	25.75	26.38
4819	NASDAQ	PETS	Thu, Nov 15, 2018	26.60	27.54	26.16	27.34
4818	NASDAQ	PETS	Wed, Nov 14, 2018	27.14	27.79	26.31	26.63
4817	NASDAQ	PETS	Tue, Nov 13, 2018	27.25	27.48	26.52	26.97
4816	NASDAQ	PETS	Mon, Nov 12, 2018	28.18	28.38	27.03	27.15
4815	NASDAQ	PETS	Fri, Nov 9, 2018	28.95	29.35	28.09	28.09
4814	NASDAQ	PETS	Thu, Nov 8, 2018	29.74	29.98	28.75	28.95
4813	NASDAQ	PETS	Wed, Nov 7, 2018	30.03	30.22	29.60	29.75
4812	NASDAQ	PETS	Tue, Nov 6, 2018	29.72	30.22	29.20	29.82
4811	NASDAQ	PETS	Mon, Nov 5, 2018	28.53	30.09	28.41	29.43
4810	NASDAQ	PETS	Fri, Nov 2, 2018	28.38	29.07	28.19	28.37
4809	NASDAQ	PETS	Thu, Nov 1, 2018	28.13	28.58	27.90	28.47
4808	NASDAQ	PETS	Wed, Oct 31, 2018	28.66	28.68	27.20	27.94
4807	NASDAQ	PETS	Tue, Oct 30, 2018	28.55	29.30	27.93	28.34
4806	NASDAQ	PETS	Mon, Oct 29, 2018	28.75	29.40	28.09	28.65
4805	NASDAQ	PETS	Fri, Oct 26, 2018	29.90	30.06	27.70	28.31
4804	NASDAQ	PETS	Thu, Oct 25, 2018	29.28	30.33	29.10	30.00
4803	NASDAQ	PETS	Wed, Oct 24, 2018	28.84	29.64	28.75	29.05
4802	NASDAQ	PETS	Tue, Oct 23, 2018	29.40	30.07	28.44	28.71
4801	NASDAQ	PETS	Mon, Oct 22, 2018	31.39	33.28	29.37	30.64
4800	NASDAQ	PETS	Fri, Oct 19, 2018	28.79	28.91	27.98	27.99
4799	NASDAQ	PETS	Thu, Oct 18, 2018	28.66	28.83	28.50	28.82
4798	NASDAQ	PETS	Wed, Oct 17, 2018	28.89	29.14	28.57	28.80
4797	NASDAQ	PETS	Tue, Oct 16, 2018	28.28	29.24	28.12	28.87
4796	NASDAQ	PETS	Mon, Oct 15, 2018	27.75	28.27	27.63	28.12
4795	NASDAQ	PETS	Fri, Oct 12, 2018	29.40	29.40	27.70	27.74
4794	NASDAQ	PETS	Thu, Oct 11, 2018	29.55	29.55	28.63	29.15
4793	NASDAQ	PETS	Wed, Oct 10, 2018	30.34	30.88	29.18	29.32
4792	NASDAQ	PETS	Tue, Oct 9, 2018	30.40	30.98	30.27	30.35
4791	NASDAQ	PETS	Mon, Oct 8, 2018	30.24	30.75	29.77	30.38
4790	NASDAQ	PETS	Fri, Oct 5, 2018	31.16	31.22	29.63	30.35
4789	NASDAQ	PETS	Thu, Oct 4, 2018	30.54	31.21	30.25	31.18
4788	NASDAQ	PETS	Wed, Oct 3, 2018	31.89	31.99	30.11	30.70
4787	NASDAQ	PETS	Tue, Oct 2, 2018	32.58	32.58	31.40	31.77
4786	NASDAQ	PETS	Mon, Oct 1, 2018	33.05	33.40	32.40	32.67
4785	NASDAQ	PETS	Fri, Sep 28, 2018	34.36	34.60	32.87	33.01
4784	NASDAQ	PETS	Thu, Sep 27, 2018	34.92	35.00	34.27	34.55
4783	NASDAQ	PETS	Wed, Sep 26, 2018	35.41	35.82	34.57	34.79
4782	NASDAQ	PETS	Tue, Sep 25, 2018	35.68	35.79	35.24	35.25
4781	NASDAQ	PETS	Mon, Sep 24, 2018	36.02	36.13	35.34	35.58
4780	NASDAQ	PETS	Fri, Sep 21, 2018	36.55	37.27	36.00	36.13
4779	NASDAQ	PETS	Thu, Sep 20, 2018	37.22	37.22	35.81	36.62
4778	NASDAQ	PETS	Wed, Sep 19, 2018	37.40	37.52	36.82	37.06
4777	NASDAQ	PETS	Tue, Sep 18, 2018	36.87	37.42	36.66	37.31
4776	NASDAQ	PETS	Mon, Sep 17, 2018	36.69	37.04	36.03	36.86
4775	NASDAQ	PETS	Fri, Sep 14, 2018	36.81	37.20	36.38	36.80
4774	NASDAQ	PETS	Thu, Sep 13, 2018	36.26	37.18	35.86	36.89
4773	NASDAQ	PETS	Wed, Sep 12, 2018	35.76	36.23	35.37	36.21
4772	NASDAQ	PETS	Tue, Sep 11, 2018	34.80	35.76	34.57	35.76
4771	NASDAQ	PETS	Mon, Sep 10, 2018	34.50	35.18	34.12	34.98
4770	NASDAQ	PETS	Fri, Sep 7, 2018	35.33	35.33	34.23	34.31
4769	NASDAQ	PETS	Thu, Sep 6, 2018	34.84	35.44	34.70	35.37
4768	NASDAQ	PETS	Wed, Sep 5, 2018	35.18	35.72	34.73	34.84
4767	NASDAQ	PETS	Tue, Sep 4, 2018	36.63	36.74	35.26	35.26
4766	NASDAQ	PETS	Fri, Aug 31, 2018	36.54	37.02	36.20	36.69
4765	NASDAQ	PETS	Thu, Aug 30, 2018	36.72	37.06	36.31	36.58
4764	NASDAQ	PETS	Wed, Aug 29, 2018	37.09	37.09	35.62	36.69
4763	NASDAQ	PETS	Tue, Aug 28, 2018	36.84	37.40	36.57	37.13
4762	NASDAQ	PETS	Mon, Aug 27, 2018	37.00	37.43	36.44	36.67
4761	NASDAQ	PETS	Fri, Aug 24, 2018	38.20	38.47	36.99	37.00
4760	NASDAQ	PETS	Thu, Aug 23, 2018	37.72	38.41	37.11	38.20
4759	NASDAQ	PETS	Wed, Aug 22, 2018	38.18	38.51	37.47	37.62
4758	NASDAQ	PETS	Tue, Aug 21, 2018	38.52	38.52	37.81	38.09
4757	NASDAQ	PETS	Mon, Aug 20, 2018	37.68	38.90	37.68	38.48
4756	NASDAQ	PETS	Fri, Aug 17, 2018	36.80	38.28	36.41	37.69
4755	NASDAQ	PETS	Thu, Aug 16, 2018	37.18	37.61	36.48	36.79
4754	NASDAQ	PETS	Wed, Aug 15, 2018	37.60	37.86	36.87	36.89
4753	NASDAQ	PETS	Tue, Aug 14, 2018	37.63	37.89	37.48	37.74
4752	NASDAQ	PETS	Mon, Aug 13, 2018	37.69	38.18	37.41	37.64
4751	NASDAQ	PETS	Fri, Aug 10, 2018	38.03	38.45	37.50	37.66
4750	NASDAQ	PETS	Thu, Aug 9, 2018	37.82	38.43	37.40	37.99
4749	NASDAQ	PETS	Wed, Aug 8, 2018	37.75	37.83	37.10	37.67
4748	NASDAQ	PETS	Tue, Aug 7, 2018	37.90	38.57	37.44	37.86
4747	NASDAQ	PETS	Mon, Aug 6, 2018	38.16	38.43	37.80	37.94
4746	NASDAQ	PETS	Fri, Aug 3, 2018	37.64	38.34	37.60	38.15
4745	NASDAQ	PETS	Thu, Aug 2, 2018	37.48	37.95	36.76	37.69
4744	NASDAQ	PETS	Wed, Aug 1, 2018	37.20	38.41	37.00	37.34
4743	NASDAQ	PETS	Tue, Jul 31, 2018	36.77	37.46	36.19	37.13
4742	NASDAQ	PETS	Mon, Jul 30, 2018	35.61	37.39	35.45	36.88
4741	NASDAQ	PETS	Fri, Jul 27, 2018	35.94	36.44	35.39	35.43
4740	NASDAQ	PETS	Thu, Jul 26, 2018	36.14	36.89	35.38	36.14
4739	NASDAQ	PETS	Wed, Jul 25, 2018	35.10	36.70	35.08	36.44
4738	NASDAQ	PETS	Tue, Jul 24, 2018	35.59	36.08	34.26	34.95
4737	NASDAQ	PETS	Mon, Jul 23, 2018	34.77	35.56	33.52	35.41
4736	NASDAQ	PETS	Fri, Jul 20, 2018	41.07	41.45	39.86	40.19
4735	NASDAQ	PETS	Thu, Jul 19, 2018	40.51	41.76	40.29	41.37
4734	NASDAQ	PETS	Wed, Jul 18, 2018	40.19	40.85	40.02	40.75
4733	NASDAQ	PETS	Tue, Jul 17, 2018	39.00	40.27	38.71	40.20
4732	NASDAQ	PETS	Mon, Jul 16, 2018	38.86	39.88	37.96	39.06
4731	NASDAQ	PETS	Fri, Jul 13, 2018	37.85	39.24	37.59	38.99
4730	NASDAQ	PETS	Thu, Jul 12, 2018	36.13	37.93	35.81	37.85
4729	NASDAQ	PETS	Wed, Jul 11, 2018	36.22	36.86	35.80	36.13
4728	NASDAQ	PETS	Tue, Jul 10, 2018	37.27	37.81	35.55	36.34
4727	NASDAQ	PETS	Mon, Jul 9, 2018	38.16	40.24	36.32	37.28
4726	NASDAQ	PETS	Fri, Jul 6, 2018	43.46	43.55	42.47	42.62
4725	NASDAQ	PETS	Thu, Jul 5, 2018	43.37	43.78	41.97	43.56
4724	NASDAQ	PETS	Tue, Jul 3, 2018	44.54	44.59	43.17	43.17
4723	NASDAQ	PETS	Mon, Jul 2, 2018	43.78	44.69	43.02	44.57
4722	NASDAQ	PETS	Fri, Jun 29, 2018	44.77	44.94	43.75	44.05
4721	NASDAQ	PETS	Thu, Jun 28, 2018	45.84	46.03	44.04	44.65
4720	NASDAQ	PETS	Wed, Jun 27, 2018	45.97	46.83	45.70	46.17
4719	NASDAQ	PETS	Tue, Jun 26, 2018	45.45	46.08	44.83	46.03
4718	NASDAQ	PETS	Mon, Jun 25, 2018	45.50	46.14	44.80	45.34
4717	NASDAQ	PETS	Fri, Jun 22, 2018	45.04	45.89	44.60	45.77
4716	NASDAQ	PETS	Thu, Jun 21, 2018	45.63	45.91	44.78	44.91
4715	NASDAQ	PETS	Wed, Jun 20, 2018	44.89	45.65	44.13	45.53
4714	NASDAQ	PETS	Tue, Jun 19, 2018	44.65	44.83	43.69	44.75
4713	NASDAQ	PETS	Mon, Jun 18, 2018	43.84	44.90	43.43	44.86
4712	NASDAQ	PETS	Fri, Jun 15, 2018	42.60	44.00	42.42	43.93
4711	NASDAQ	PETS	Thu, Jun 14, 2018	43.05	43.66	42.46	42.87
4710	NASDAQ	PETS	Wed, Jun 13, 2018	41.98	42.97	41.41	42.95
4709	NASDAQ	PETS	Tue, Jun 12, 2018	41.27	42.17	41.00	41.96
4708	NASDAQ	PETS	Mon, Jun 11, 2018	39.92	41.63	39.92	41.32
4707	NASDAQ	PETS	Fri, Jun 8, 2018	38.92	40.08	38.92	39.79
4706	NASDAQ	PETS	Thu, Jun 7, 2018	39.49	39.81	38.50	38.92
4705	NASDAQ	PETS	Wed, Jun 6, 2018	38.81	39.56	38.36	39.48
4704	NASDAQ	PETS	Tue, Jun 5, 2018	37.89	38.98	37.87	38.67
4703	NASDAQ	PETS	Mon, Jun 4, 2018	36.96	38.23	36.92	37.90
4702	NASDAQ	PETS	Fri, Jun 1, 2018	36.22	37.03	35.90	36.87
4701	NASDAQ	PETS	Thu, May 31, 2018	37.33	37.37	35.88	35.97
4700	NASDAQ	PETS	Wed, May 30, 2018	37.52	37.91	37.09	37.45
4699	NASDAQ	PETS	Tue, May 29, 2018	37.82	38.09	37.04	37.51
4698	NASDAQ	PETS	Fri, May 25, 2018	37.25	38.20	37.21	37.94
4697	NASDAQ	PETS	Thu, May 24, 2018	36.95	37.24	36.63	37.21
4696	NASDAQ	PETS	Wed, May 23, 2018	36.88	37.19	36.10	36.97
4695	NASDAQ	PETS	Tue, May 22, 2018	36.31	36.96	36.02	36.80
4694	NASDAQ	PETS	Mon, May 21, 2018	36.05	37.63	35.85	36.30
4693	NASDAQ	PETS	Fri, May 18, 2018	35.78	35.91	35.07	35.85
4692	NASDAQ	PETS	Thu, May 17, 2018	35.50	35.91	35.42	35.70
4691	NASDAQ	PETS	Wed, May 16, 2018	34.80	35.90	34.80	35.78
4690	NASDAQ	PETS	Tue, May 15, 2018	34.64	35.01	34.33	34.70
4689	NASDAQ	PETS	Mon, May 14, 2018	34.84	35.40	34.67	34.76
4688	NASDAQ	PETS	Fri, May 11, 2018	34.62	35.19	34.51	34.79
4687	NASDAQ	PETS	Thu, May 10, 2018	35.09	35.10	34.10	34.52
4686	NASDAQ	PETS	Wed, May 9, 2018	34.00	35.16	33.50	35.12
4685	NASDAQ	PETS	Tue, May 8, 2018	35.35	35.49	31.81	33.99
4684	NASDAQ	PETS	Mon, May 7, 2018	35.27	36.95	33.75	35.53
4683	NASDAQ	PETS	Fri, May 4, 2018	33.86	34.36	33.44	34.30
4682	NASDAQ	PETS	Thu, May 3, 2018	33.84	34.38	33.55	33.98
4681	NASDAQ	PETS	Wed, May 2, 2018	34.25	34.85	33.94	34.00
4680	NASDAQ	PETS	Tue, May 1, 2018	33.45	34.37	33.31	34.30
4679	NASDAQ	PETS	Mon, Apr 30, 2018	34.30	34.98	33.30	33.46
4678	NASDAQ	PETS	Fri, Apr 27, 2018	34.90	35.07	33.54	34.22
4677	NASDAQ	PETS	Thu, Apr 26, 2018	34.47	34.93	34.11	34.83
4676	NASDAQ	PETS	Wed, Apr 25, 2018	34.65	34.78	33.50	34.30
4675	NASDAQ	PETS	Tue, Apr 24, 2018	35.19	35.57	34.42	34.59
4674	NASDAQ	PETS	Mon, Apr 23, 2018	35.81	36.25	35.08	35.20
4673	NASDAQ	PETS	Fri, Apr 20, 2018	35.94	36.37	35.36	35.70
4672	NASDAQ	PETS	Thu, Apr 19, 2018	37.20	37.43	35.93	36.05
4671	NASDAQ	PETS	Wed, Apr 18, 2018	37.09	37.90	36.93	37.19
4670	NASDAQ	PETS	Tue, Apr 17, 2018	37.16	37.93	36.82	37.25
4669	NASDAQ	PETS	Mon, Apr 16, 2018	38.34	38.75	36.51	37.00
4668	NASDAQ	PETS	Fri, Apr 13, 2018	41.48	41.76	38.05	38.22
4667	NASDAQ	PETS	Thu, Apr 12, 2018	41.15	41.73	41.07	41.36
4666	NASDAQ	PETS	Wed, Apr 11, 2018	41.06	41.69	40.92	41.06
4665	NASDAQ	PETS	Tue, Apr 10, 2018	41.25	41.92	41.05	41.24
4664	NASDAQ	PETS	Mon, Apr 9, 2018	41.29	41.84	40.37	40.74
4663	NASDAQ	PETS	Fri, Apr 6, 2018	41.46	42.00	40.65	41.19
4662	NASDAQ	PETS	Thu, Apr 5, 2018	41.53	41.87	40.61	41.73
4661	NASDAQ	PETS	Wed, Apr 4, 2018	39.59	41.56	39.18	41.37
4660	NASDAQ	PETS	Tue, Apr 3, 2018	41.30	42.25	39.82	40.02
4659	NASDAQ	PETS	Mon, Apr 2, 2018	41.70	42.35	41.03	41.22
4658	NASDAQ	PETS	Thu, Mar 29, 2018	42.63	42.85	41.75	41.75
4657	NASDAQ	PETS	Wed, Mar 28, 2018	41.73	42.59	41.39	42.39
4656	NASDAQ	PETS	Tue, Mar 27, 2018	43.41	43.88	41.63	41.93
4655	NASDAQ	PETS	Mon, Mar 26, 2018	41.78	43.45	41.65	43.15
4654	NASDAQ	PETS	Fri, Mar 23, 2018	44.34	44.46	41.00	41.20
4653	NASDAQ	PETS	Thu, Mar 22, 2018	44.44	45.04	44.16	44.46
4652	NASDAQ	PETS	Wed, Mar 21, 2018	44.13	44.84	43.99	44.66
4651	NASDAQ	PETS	Tue, Mar 20, 2018	43.19	44.68	42.55	44.32
4650	NASDAQ	PETS	Mon, Mar 19, 2018	42.98	43.35	41.67	43.15
4649	NASDAQ	PETS	Fri, Mar 16, 2018	46.18	46.84	42.93	43.27
4648	NASDAQ	PETS	Thu, Mar 15, 2018	46.62	47.61	46.16	46.20
4647	NASDAQ	PETS	Wed, Mar 14, 2018	46.66	47.09	46.03	46.49
4646	NASDAQ	PETS	Tue, Mar 13, 2018	47.32	48.07	46.62	46.75
4645	NASDAQ	PETS	Mon, Mar 12, 2018	47.13	48.22	46.80	47.13
4644	NASDAQ	PETS	Fri, Mar 9, 2018	47.59	47.75	46.25	46.75
4643	NASDAQ	PETS	Thu, Mar 8, 2018	46.25	48.32	46.23	47.37
4642	NASDAQ	PETS	Wed, Mar 7, 2018	45.53	46.23	45.15	46.18
4641	NASDAQ	PETS	Tue, Mar 6, 2018	44.93	45.88	44.77	45.73
4640	NASDAQ	PETS	Mon, Mar 5, 2018	44.47	45.07	43.70	44.87
4639	NASDAQ	PETS	Fri, Mar 2, 2018	44.37	44.99	43.49	44.68
4638	NASDAQ	PETS	Thu, Mar 1, 2018	45.18	45.57	43.75	44.80
4637	NASDAQ	PETS	Wed, Feb 28, 2018	47.47	47.69	45.19	45.19
4636	NASDAQ	PETS	Tue, Feb 27, 2018	47.29	48.27	46.90	47.50
4635	NASDAQ	PETS	Mon, Feb 26, 2018	47.54	47.73	45.79	47.16
4634	NASDAQ	PETS	Fri, Feb 23, 2018	45.60	47.25	45.14	47.20
4633	NASDAQ	PETS	Thu, Feb 22, 2018	46.89	47.18	44.86	45.23
4632	NASDAQ	PETS	Wed, Feb 21, 2018	45.84	48.21	45.84	46.87
4631	NASDAQ	PETS	Tue, Feb 20, 2018	44.25	46.80	44.25	45.69
4630	NASDAQ	PETS	Fri, Feb 16, 2018	44.75	45.24	43.29	44.17
4629	NASDAQ	PETS	Thu, Feb 15, 2018	44.33	45.22	43.81	44.88
4628	NASDAQ	PETS	Wed, Feb 14, 2018	43.41	44.68	43.33	44.06
4627	NASDAQ	PETS	Tue, Feb 13, 2018	43.56	44.47	43.27	43.69
4626	NASDAQ	PETS	Mon, Feb 12, 2018	43.11	44.17	42.61	43.86
4625	NASDAQ	PETS	Fri, Feb 9, 2018	42.80	43.47	41.27	42.87
4624	NASDAQ	PETS	Thu, Feb 8, 2018	44.21	44.87	42.48	42.49
4623	NASDAQ	PETS	Wed, Feb 7, 2018	44.75	44.81	43.62	44.12
4622	NASDAQ	PETS	Tue, Feb 6, 2018	42.75	45.36	42.38	44.69
4621	NASDAQ	PETS	Mon, Feb 5, 2018	42.68	46.27	42.50	43.92
4620	NASDAQ	PETS	Fri, Feb 2, 2018	43.73	44.34	42.49	43.27
4619	NASDAQ	PETS	Thu, Feb 1, 2018	44.84	45.56	44.02	44.37
4618	NASDAQ	PETS	Wed, Jan 31, 2018	47.04	47.96	44.81	45.20
4617	NASDAQ	PETS	Tue, Jan 30, 2018	47.72	48.13	46.14	46.72
4616	NASDAQ	PETS	Mon, Jan 29, 2018	47.53	48.84	47.53	48.26
4615	NASDAQ	PETS	Fri, Jan 26, 2018	45.99	47.89	45.45	47.80
4614	NASDAQ	PETS	Thu, Jan 25, 2018	46.42	47.38	45.36	46.03
4613	NASDAQ	PETS	Wed, Jan 24, 2018	50.75	50.98	45.21	46.48
4612	NASDAQ	PETS	Tue, Jan 23, 2018	48.35	51.60	48.35	50.66
4611	NASDAQ	PETS	Mon, Jan 22, 2018	57.00	57.80	47.60	48.11
4610	NASDAQ	PETS	Fri, Jan 19, 2018	50.90	53.89	50.90	53.24
4609	NASDAQ	PETS	Thu, Jan 18, 2018	50.72	50.86	49.74	50.57
4608	NASDAQ	PETS	Wed, Jan 17, 2018	51.91	51.99	50.02	50.88
4607	NASDAQ	PETS	Tue, Jan 16, 2018	53.52	53.90	50.51	51.78
4606	NASDAQ	PETS	Fri, Jan 12, 2018	51.84	53.32	51.67	52.94
4605	NASDAQ	PETS	Thu, Jan 11, 2018	49.83	52.20	49.53	51.68
4604	NASDAQ	PETS	Wed, Jan 10, 2018	48.67	49.67	47.70	49.66
4603	NASDAQ	PETS	Tue, Jan 9, 2018	49.55	49.95	48.60	48.62
4602	NASDAQ	PETS	Mon, Jan 8, 2018	48.31	49.50	47.95	49.40
4601	NASDAQ	PETS	Fri, Jan 5, 2018	48.07	48.85	48.01	48.33
4600	NASDAQ	PETS	Thu, Jan 4, 2018	46.88	48.19	46.08	47.93
4599	NASDAQ	PETS	Wed, Jan 3, 2018	46.99	47.36	46.02	46.69
4598	NASDAQ	PETS	Tue, Jan 2, 2018	45.92	47.56	45.54	47.00
4597	NASDAQ	PETS	Fri, Dec 29, 2017	45.87	46.36	45.38	45.50
4596	NASDAQ	PETS	Thu, Dec 28, 2017	46.72	46.72	45.59	45.83
4595	NASDAQ	PETS	Wed, Dec 27, 2017	46.81	46.81	46.03	46.47
4594	NASDAQ	PETS	Tue, Dec 26, 2017	45.69	47.00	45.55	46.59
4593	NASDAQ	PETS	Fri, Dec 22, 2017	46.02	46.35	45.26	45.64
4592	NASDAQ	PETS	Thu, Dec 21, 2017	46.24	46.33	45.15	45.90
4591	NASDAQ	PETS	Wed, Dec 20, 2017	48.80	48.82	46.00	46.07
4590	NASDAQ	PETS	Tue, Dec 19, 2017	47.34	49.04	47.34	48.11
4589	NASDAQ	PETS	Mon, Dec 18, 2017	45.74	47.59	45.67	47.34
4588	NASDAQ	PETS	Fri, Dec 15, 2017	44.03	45.76	43.73	45.09
4587	NASDAQ	PETS	Thu, Dec 14, 2017	45.00	45.70	43.53	44.01
4586	NASDAQ	PETS	Wed, Dec 13, 2017	43.60	45.06	43.54	45.05
4585	NASDAQ	PETS	Tue, Dec 12, 2017	43.08	43.74	42.90	43.51
4584	NASDAQ	PETS	Mon, Dec 11, 2017	42.80	43.06	42.15	42.69
4583	NASDAQ	PETS	Fri, Dec 8, 2017	43.39	43.76	42.71	42.87
4582	NASDAQ	PETS	Thu, Dec 7, 2017	42.15	43.70	41.83	43.09
4581	NASDAQ	PETS	Wed, Dec 6, 2017	42.04	42.52	41.34	42.16
4580	NASDAQ	PETS	Tue, Dec 5, 2017	40.97	42.41	40.83	41.87
4579	NASDAQ	PETS	Mon, Dec 4, 2017	39.34	41.34	38.26	40.92
4578	NASDAQ	PETS	Fri, Dec 1, 2017	39.45	39.45	38.08	39.34
4577	NASDAQ	PETS	Thu, Nov 30, 2017	39.86	40.01	38.65	39.35
4576	NASDAQ	PETS	Wed, Nov 29, 2017	39.57	40.73	39.48	39.56
4575	NASDAQ	PETS	Tue, Nov 28, 2017	39.13	39.72	38.93	39.43
4574	NASDAQ	PETS	Mon, Nov 27, 2017	38.85	39.86	38.79	38.94
4573	NASDAQ	PETS	Fri, Nov 24, 2017	40.04	40.04	38.59	38.68
4572	NASDAQ	PETS	Wed, Nov 22, 2017	39.71	40.31	39.41	40.03
4571	NASDAQ	PETS	Tue, Nov 21, 2017	39.53	40.24	39.13	39.57
4570	NASDAQ	PETS	Mon, Nov 20, 2017	38.91	39.49	38.16	39.48
4569	NASDAQ	PETS	Fri, Nov 17, 2017	39.57	40.05	38.60	38.67
4568	NASDAQ	PETS	Thu, Nov 16, 2017	39.22	40.76	39.03	39.45
4567	NASDAQ	PETS	Wed, Nov 15, 2017	37.85	39.30	37.85	38.87
4566	NASDAQ	PETS	Tue, Nov 14, 2017	37.49	37.85	36.87	37.39
4565	NASDAQ	PETS	Mon, Nov 13, 2017	37.13	37.72	37.09	37.39
4564	NASDAQ	PETS	Fri, Nov 10, 2017	36.72	37.55	36.29	37.29
4563	NASDAQ	PETS	Thu, Nov 9, 2017	36.76	37.11	36.00	36.76
4562	NASDAQ	PETS	Wed, Nov 8, 2017	36.76	37.55	36.15	36.91
4561	NASDAQ	PETS	Tue, Nov 7, 2017	36.62	37.34	36.34	37.00
4560	NASDAQ	PETS	Mon, Nov 6, 2017	36.77	37.49	36.13	36.81
4559	NASDAQ	PETS	Fri, Nov 3, 2017	37.29	37.29	36.42	36.56
4558	NASDAQ	PETS	Thu, Nov 2, 2017	36.34	37.63	36.00	37.35
4557	NASDAQ	PETS	Wed, Nov 1, 2017	35.43	36.95	35.19	36.55
4556	NASDAQ	PETS	Tue, Oct 31, 2017	35.98	36.20	34.67	35.36
4555	NASDAQ	PETS	Mon, Oct 30, 2017	35.02	35.89	34.25	35.73
4554	NASDAQ	PETS	Fri, Oct 27, 2017	36.46	36.74	34.40	34.92
4553	NASDAQ	PETS	Thu, Oct 26, 2017	36.42	37.22	34.77	36.53
4552	NASDAQ	PETS	Wed, Oct 25, 2017	38.37	39.07	35.85	36.25
4551	NASDAQ	PETS	Tue, Oct 24, 2017	43.66	43.66	37.88	38.37
4550	NASDAQ	PETS	Mon, Oct 23, 2017	44.34	46.94	43.05	43.41
4549	NASDAQ	PETS	Fri, Oct 20, 2017	36.23	37.33	35.79	36.74
4548	NASDAQ	PETS	Thu, Oct 19, 2017	37.15	37.15	35.35	35.87
4547	NASDAQ	PETS	Wed, Oct 18, 2017	35.19	37.42	35.19	37.21
4546	NASDAQ	PETS	Tue, Oct 17, 2017	34.42	35.26	34.33	35.05
4545	NASDAQ	PETS	Mon, Oct 16, 2017	34.05	34.92	33.96	34.31
4544	NASDAQ	PETS	Fri, Oct 13, 2017	35.60	35.93	34.34	34.42
4543	NASDAQ	PETS	Thu, Oct 12, 2017	35.55	35.83	35.03	35.44
4542	NASDAQ	PETS	Wed, Oct 11, 2017	36.22	36.25	35.04	35.72
4541	NASDAQ	PETS	Tue, Oct 10, 2017	35.82	36.14	35.80	36.05
4540	NASDAQ	PETS	Mon, Oct 9, 2017	35.86	36.18	35.46	35.73
4539	NASDAQ	PETS	Fri, Oct 6, 2017	35.19	36.31	35.13	35.66
4538	NASDAQ	PETS	Thu, Oct 5, 2017	35.36	35.69	34.36	35.16
4537	NASDAQ	PETS	Wed, Oct 4, 2017	34.85	35.83	34.66	35.16
4536	NASDAQ	PETS	Tue, Oct 3, 2017	34.25	34.95	34.25	34.81
4535	NASDAQ	PETS	Mon, Oct 2, 2017	33.36	34.33	33.30	34.19
4534	NASDAQ	PETS	Fri, Sep 29, 2017	33.31	33.80	32.94	33.15
4533	NASDAQ	PETS	Thu, Sep 28, 2017	35.68	35.75	32.90	33.31
4532	NASDAQ	PETS	Wed, Sep 27, 2017	35.27	36.16	35.27	35.98
4531	NASDAQ	PETS	Tue, Sep 26, 2017	34.36	35.44	34.29	35.23
4530	NASDAQ	PETS	Mon, Sep 25, 2017	35.32	35.85	34.24	34.35
4529	NASDAQ	PETS	Fri, Sep 22, 2017	35.84	36.24	35.18	35.33
4528	NASDAQ	PETS	Thu, Sep 21, 2017	35.48	35.97	35.18	35.85
4527	NASDAQ	PETS	Wed, Sep 20, 2017	35.35	36.09	34.95	35.56
4526	NASDAQ	PETS	Tue, Sep 19, 2017	35.96	35.96	34.12	35.35
4525	NASDAQ	PETS	Mon, Sep 18, 2017	35.47	36.21	35.47	35.81
4524	NASDAQ	PETS	Fri, Sep 15, 2017	36.63	36.70	35.32	35.56
4523	NASDAQ	PETS	Thu, Sep 14, 2017	36.12	36.85	35.40	36.71
4522	NASDAQ	PETS	Wed, Sep 13, 2017	38.22	38.28	36.18	36.37
4521	NASDAQ	PETS	Tue, Sep 12, 2017	37.16	38.52	36.88	38.29
4520	NASDAQ	PETS	Mon, Sep 11, 2017	36.11	37.44	36.11	37.15
4519	NASDAQ	PETS	Fri, Sep 8, 2017	36.09	36.21	35.56	36.10
4518	NASDAQ	PETS	Thu, Sep 7, 2017	36.95	37.75	35.80	36.08
4517	NASDAQ	PETS	Wed, Sep 6, 2017	36.74	37.39	36.57	37.12
4516	NASDAQ	PETS	Tue, Sep 5, 2017	36.10	36.96	35.30	36.81
4515	NASDAQ	PETS	Fri, Sep 1, 2017	36.31	36.97	35.62	36.21
4514	NASDAQ	PETS	Thu, Aug 31, 2017	36.95	37.75	36.01	36.27
4513	NASDAQ	PETS	Wed, Aug 30, 2017	36.86	37.41	36.47	37.06
4512	NASDAQ	PETS	Tue, Aug 29, 2017	35.55	37.30	35.34	36.97
4511	NASDAQ	PETS	Mon, Aug 28, 2017	35.00	36.89	34.75	35.99
4510	NASDAQ	PETS	Fri, Aug 25, 2017	36.63	37.36	34.89	35.14
4509	NASDAQ	PETS	Thu, Aug 24, 2017	36.66	38.38	35.41	35.96
4508	NASDAQ	PETS	Wed, Aug 23, 2017	39.19	39.44	31.92	36.22
4507	NASDAQ	PETS	Tue, Aug 22, 2017	41.58	41.84	39.34	39.41
4506	NASDAQ	PETS	Mon, Aug 21, 2017	44.39	44.39	41.33	41.73
4505	NASDAQ	PETS	Fri, Aug 18, 2017	45.12	45.60	43.38	44.29
4504	NASDAQ	PETS	Thu, Aug 17, 2017	45.91	46.56	45.41	45.46
4503	NASDAQ	PETS	Wed, Aug 16, 2017	46.66	47.00	44.82	46.48
4502	NASDAQ	PETS	Tue, Aug 15, 2017	47.59	47.59	46.14	46.89
4501	NASDAQ	PETS	Mon, Aug 14, 2017	48.26	48.48	47.45	47.53
4500	NASDAQ	PETS	Fri, Aug 11, 2017	46.49	48.88	46.41	47.76
4499	NASDAQ	PETS	Thu, Aug 10, 2017	47.87	47.87	46.37	46.58
4498	NASDAQ	PETS	Wed, Aug 9, 2017	47.82	48.38	47.18	48.08
4497	NASDAQ	PETS	Tue, Aug 8, 2017	48.19	49.30	47.65	48.23
4496	NASDAQ	PETS	Mon, Aug 7, 2017	47.60	48.56	47.28	47.93
4495	NASDAQ	PETS	Fri, Aug 4, 2017	48.17	48.17	47.30	47.60
4494	NASDAQ	PETS	Thu, Aug 3, 2017	47.91	48.45	47.50	47.84
4493	NASDAQ	PETS	Wed, Aug 2, 2017	49.21	49.65	47.56	48.09
4492	NASDAQ	PETS	Tue, Aug 1, 2017	47.86	49.32	47.17	48.95
4491	NASDAQ	PETS	Mon, Jul 31, 2017	48.24	49.32	47.44	47.54
4490	NASDAQ	PETS	Fri, Jul 28, 2017	48.56	48.98	47.04	48.37
4489	NASDAQ	PETS	Thu, Jul 27, 2017	50.24	50.90	47.28	48.96
4488	NASDAQ	PETS	Wed, Jul 26, 2017	48.36	50.65	48.13	50.54
4487	NASDAQ	PETS	Tue, Jul 25, 2017	47.99	48.87	46.48	48.08
4486	NASDAQ	PETS	Mon, Jul 24, 2017	43.26	48.52	42.83	47.95
4485	NASDAQ	PETS	Fri, Jul 21, 2017	39.07	40.55	39.00	40.54
4484	NASDAQ	PETS	Thu, Jul 20, 2017	40.20	40.26	38.80	38.99
4483	NASDAQ	PETS	Wed, Jul 19, 2017	40.12	40.70	39.97	40.17
4482	NASDAQ	PETS	Tue, Jul 18, 2017	39.30	40.38	39.02	40.11
4481	NASDAQ	PETS	Mon, Jul 17, 2017	39.75	39.75	38.77	39.28
4480	NASDAQ	PETS	Fri, Jul 14, 2017	40.02	40.24	39.61	39.71
4479	NASDAQ	PETS	Thu, Jul 13, 2017	39.58	40.64	39.58	40.02
4478	NASDAQ	PETS	Wed, Jul 12, 2017	39.72	40.18	39.50	39.85
4477	NASDAQ	PETS	Tue, Jul 11, 2017	38.19	39.58	36.10	39.45
4476	NASDAQ	PETS	Mon, Jul 10, 2017	41.46	41.63	39.32	40.51
4475	NASDAQ	PETS	Fri, Jul 7, 2017	39.56	41.41	39.56	41.29
4474	NASDAQ	PETS	Thu, Jul 6, 2017	39.87	40.08	38.73	39.70
4473	NASDAQ	PETS	Wed, Jul 5, 2017	40.56	40.60	39.73	40.19
4472	NASDAQ	PETS	Mon, Jul 3, 2017	40.74	41.00	40.34	40.55
4471	NASDAQ	PETS	Fri, Jun 30, 2017	40.78	41.20	40.10	40.60
4470	NASDAQ	PETS	Thu, Jun 29, 2017	41.25	41.52	39.98	40.49
4469	NASDAQ	PETS	Wed, Jun 28, 2017	39.98	41.58	39.86	41.06
4468	NASDAQ	PETS	Tue, Jun 27, 2017	40.18	40.98	39.57	39.71
4467	NASDAQ	PETS	Mon, Jun 26, 2017	40.50	41.15	39.99	40.37
4466	NASDAQ	PETS	Fri, Jun 23, 2017	40.71	41.73	39.86	40.47
4465	NASDAQ	PETS	Thu, Jun 22, 2017	39.55	40.75	39.35	40.70
4464	NASDAQ	PETS	Wed, Jun 21, 2017	38.81	39.56	38.55	39.45
4463	NASDAQ	PETS	Tue, Jun 20, 2017	38.29	38.90	38.14	38.79
4462	NASDAQ	PETS	Mon, Jun 19, 2017	38.54	39.20	37.94	38.33
4461	NASDAQ	PETS	Fri, Jun 16, 2017	38.69	38.78	37.53	38.27
4460	NASDAQ	PETS	Thu, Jun 15, 2017	36.79	39.45	36.70	38.69
4459	NASDAQ	PETS	Wed, Jun 14, 2017	36.45	37.56	36.37	37.24
4458	NASDAQ	PETS	Tue, Jun 13, 2017	36.24	37.09	36.10	36.41
4457	NASDAQ	PETS	Mon, Jun 12, 2017	35.20	36.10	34.92	36.08
4456	NASDAQ	PETS	Fri, Jun 9, 2017	36.32	36.48	35.10	35.33
4455	NASDAQ	PETS	Thu, Jun 8, 2017	35.97	36.37	35.54	36.30
4454	NASDAQ	PETS	Wed, Jun 7, 2017	35.14	36.24	34.57	35.95
4453	NASDAQ	PETS	Tue, Jun 6, 2017	35.36	35.49	34.73	35.13
4452	NASDAQ	PETS	Mon, Jun 5, 2017	35.99	36.27	35.15	35.58
4451	NASDAQ	PETS	Fri, Jun 2, 2017	35.99	36.68	35.60	35.79
4450	NASDAQ	PETS	Thu, Jun 1, 2017	35.08	35.94	34.78	35.91
4449	NASDAQ	PETS	Wed, May 31, 2017	35.11	35.28	33.87	35.09
4448	NASDAQ	PETS	Tue, May 30, 2017	34.44	35.32	34.36	35.06
4447	NASDAQ	PETS	Fri, May 26, 2017	34.60	34.79	34.16	34.46
4446	NASDAQ	PETS	Thu, May 25, 2017	34.40	34.79	33.79	34.53
4445	NASDAQ	PETS	Wed, May 24, 2017	34.18	34.34	33.42	34.10
4444	NASDAQ	PETS	Tue, May 23, 2017	35.01	35.01	34.10	34.27
4443	NASDAQ	PETS	Mon, May 22, 2017	35.73	35.88	34.68	34.97
4442	NASDAQ	PETS	Fri, May 19, 2017	34.76	35.81	34.30	35.65
4441	NASDAQ	PETS	Thu, May 18, 2017	33.97	35.05	33.45	34.78
4440	NASDAQ	PETS	Wed, May 17, 2017	34.29	34.95	33.90	34.07
4439	NASDAQ	PETS	Tue, May 16, 2017	35.13	35.47	34.51	34.91
4438	NASDAQ	PETS	Mon, May 15, 2017	34.35	35.49	34.20	35.21
4437	NASDAQ	PETS	Fri, May 12, 2017	32.86	34.23	32.18	34.20
4436	NASDAQ	PETS	Thu, May 11, 2017	31.82	33.26	31.57	32.80
4435	NASDAQ	PETS	Wed, May 10, 2017	32.50	33.22	31.59	31.86
4434	NASDAQ	PETS	Tue, May 9, 2017	30.11	32.88	29.81	32.62
4433	NASDAQ	PETS	Mon, May 8, 2017	27.00	31.45	26.73	30.38
4432	NASDAQ	PETS	Fri, May 5, 2017	23.83	24.25	23.69	24.22
4431	NASDAQ	PETS	Thu, May 4, 2017	23.78	23.85	23.51	23.82
4430	NASDAQ	PETS	Wed, May 3, 2017	23.46	24.42	23.46	23.75
4429	NASDAQ	PETS	Tue, May 2, 2017	23.90	24.06	23.80	24.01
4428	NASDAQ	PETS	Mon, May 1, 2017	23.30	24.05	23.27	23.90
4427	NASDAQ	PETS	Fri, Apr 28, 2017	23.28	23.28	22.92	23.10
4426	NASDAQ	PETS	Thu, Apr 27, 2017	23.01	23.33	22.93	23.27
4425	NASDAQ	PETS	Wed, Apr 26, 2017	23.01	23.20	22.91	23.00
4424	NASDAQ	PETS	Tue, Apr 25, 2017	23.19	23.29	22.90	23.04
4423	NASDAQ	PETS	Mon, Apr 24, 2017	22.92	23.10	22.74	23.01
4422	NASDAQ	PETS	Fri, Apr 21, 2017	22.70	22.82	22.58	22.63
4421	NASDAQ	PETS	Thu, Apr 20, 2017	22.45	22.85	22.39	22.66
4420	NASDAQ	PETS	Wed, Apr 19, 2017	22.28	22.40	22.06	22.33
4419	NASDAQ	PETS	Tue, Apr 18, 2017	21.77	22.32	21.77	22.17
4418	NASDAQ	PETS	Mon, Apr 17, 2017	21.55	21.96	21.46	21.95
4417	NASDAQ	PETS	Thu, Apr 13, 2017	21.35	21.52	21.24	21.45
4416	NASDAQ	PETS	Wed, Apr 12, 2017	21.46	21.49	21.21	21.37
4415	NASDAQ	PETS	Tue, Apr 11, 2017	21.20	21.67	21.11	21.54
4414	NASDAQ	PETS	Mon, Apr 10, 2017	21.28	21.73	21.19	21.21
4413	NASDAQ	PETS	Fri, Apr 7, 2017	21.11	21.36	20.96	21.34
4412	NASDAQ	PETS	Thu, Apr 6, 2017	20.71	21.17	20.71	21.16
4411	NASDAQ	PETS	Wed, Apr 5, 2017	20.21	20.76	20.21	20.71
4410	NASDAQ	PETS	Tue, Apr 4, 2017	20.60	20.81	20.10	20.20
4409	NASDAQ	PETS	Mon, Apr 3, 2017	20.38	20.75	20.24	20.66
4408	NASDAQ	PETS	Fri, Mar 31, 2017	20.02	20.21	19.93	20.14
4407	NASDAQ	PETS	Thu, Mar 30, 2017	20.16	20.30	19.93	20.04
4406	NASDAQ	PETS	Wed, Mar 29, 2017	19.98	20.19	19.91	20.14
4405	NASDAQ	PETS	Tue, Mar 28, 2017	20.12	20.25	19.92	20.03
4404	NASDAQ	PETS	Mon, Mar 27, 2017	19.96	20.18	19.96	20.13
4403	NASDAQ	PETS	Fri, Mar 24, 2017	20.18	20.29	19.99	20.07
4402	NASDAQ	PETS	Thu, Mar 23, 2017	20.26	20.42	20.08	20.16
4401	NASDAQ	PETS	Wed, Mar 22, 2017	20.02	20.27	19.80	20.26
4400	NASDAQ	PETS	Tue, Mar 21, 2017	20.26	20.34	19.90	20.07
4399	NASDAQ	PETS	Mon, Mar 20, 2017	20.61	20.61	20.12	20.27
4398	NASDAQ	PETS	Fri, Mar 17, 2017	20.20	20.57	20.20	20.56
4397	NASDAQ	PETS	Thu, Mar 16, 2017	19.84	20.30	19.77	20.25
4396	NASDAQ	PETS	Wed, Mar 15, 2017	19.68	19.88	19.57	19.82
4395	NASDAQ	PETS	Tue, Mar 14, 2017	19.55	19.79	19.42	19.65
4394	NASDAQ	PETS	Mon, Mar 13, 2017	19.39	19.65	19.39	19.58
4393	NASDAQ	PETS	Fri, Mar 10, 2017	19.28	19.47	19.25	19.39
4392	NASDAQ	PETS	Thu, Mar 9, 2017	19.49	19.64	19.21	19.26
4391	NASDAQ	PETS	Wed, Mar 8, 2017	19.48	19.83	19.47	19.48
4390	NASDAQ	PETS	Tue, Mar 7, 2017	20.02	20.04	19.28	19.48
4389	NASDAQ	PETS	Mon, Mar 6, 2017	20.72	20.72	19.87	20.02
4388	NASDAQ	PETS	Fri, Mar 3, 2017	21.41	21.41	20.65	20.78
4387	NASDAQ	PETS	Thu, Mar 2, 2017	21.26	21.40	21.22	21.33
4386	NASDAQ	PETS	Wed, Mar 1, 2017	21.25	21.34	21.06	21.26
4385	NASDAQ	PETS	Tue, Feb 28, 2017	21.20	21.28	21.02	21.06
4384	NASDAQ	PETS	Mon, Feb 27, 2017	21.32	21.52	21.20	21.32
4383	NASDAQ	PETS	Fri, Feb 24, 2017	21.04	21.46	21.04	21.33
4382	NASDAQ	PETS	Thu, Feb 23, 2017	21.44	21.44	21.12	21.18
4381	NASDAQ	PETS	Wed, Feb 22, 2017	21.56	21.56	21.19	21.41
4380	NASDAQ	PETS	Tue, Feb 21, 2017	21.21	21.47	21.21	21.35
4379	NASDAQ	PETS	Fri, Feb 17, 2017	21.20	21.24	20.95	21.19
4378	NASDAQ	PETS	Thu, Feb 16, 2017	21.11	21.22	20.85	21.17
4377	NASDAQ	PETS	Wed, Feb 15, 2017	21.22	21.38	21.09	21.27
4376	NASDAQ	PETS	Tue, Feb 14, 2017	21.16	21.35	21.16	21.23
4375	NASDAQ	PETS	Mon, Feb 13, 2017	21.31	21.46	21.13	21.16
4374	NASDAQ	PETS	Fri, Feb 10, 2017	21.20	21.43	21.11	21.21
4373	NASDAQ	PETS	Thu, Feb 9, 2017	20.90	21.35	20.90	21.08
4372	NASDAQ	PETS	Wed, Feb 8, 2017	20.96	21.31	20.68	20.97
4371	NASDAQ	PETS	Tue, Feb 7, 2017	21.02	21.19	20.62	20.96
4370	NASDAQ	PETS	Mon, Feb 6, 2017	21.03	21.27	20.93	20.95
4369	NASDAQ	PETS	Fri, Feb 3, 2017	21.19	21.48	21.10	21.24
4368	NASDAQ	PETS	Thu, Feb 2, 2017	21.37	21.51	21.01	21.07
4367	NASDAQ	PETS	Wed, Feb 1, 2017	21.37	21.54	21.20	21.44
4366	NASDAQ	PETS	Tue, Jan 31, 2017	21.15	21.31	21.02	21.19
4365	NASDAQ	PETS	Mon, Jan 30, 2017	21.00	21.36	21.00	21.11
4364	NASDAQ	PETS	Fri, Jan 27, 2017	21.04	21.09	20.64	21.00
4363	NASDAQ	PETS	Thu, Jan 26, 2017	21.40	21.68	20.94	21.03
4362	NASDAQ	PETS	Wed, Jan 25, 2017	21.07	21.68	21.01	21.39
4361	NASDAQ	PETS	Tue, Jan 24, 2017	21.84	21.84	20.83	21.07
4360	NASDAQ	PETS	Mon, Jan 23, 2017	21.80	22.65	21.05	21.81
4359	NASDAQ	PETS	Fri, Jan 20, 2017	22.27	22.45	21.96	22.20
4358	NASDAQ	PETS	Thu, Jan 19, 2017	22.84	22.84	22.10	22.23
4357	NASDAQ	PETS	Wed, Jan 18, 2017	22.82	23.36	22.54	22.83
4356	NASDAQ	PETS	Tue, Jan 17, 2017	22.74	23.63	22.52	22.84
4355	NASDAQ	PETS	Fri, Jan 13, 2017	22.95	23.11	22.60	22.75
4354	NASDAQ	PETS	Thu, Jan 12, 2017	23.20	23.26	22.77	22.93
4353	NASDAQ	PETS	Wed, Jan 11, 2017	23.32	23.32	22.91	23.20
4352	NASDAQ	PETS	Tue, Jan 10, 2017	22.89	23.38	22.79	23.25
4351	NASDAQ	PETS	Mon, Jan 9, 2017	23.00	23.13	22.70	22.79
4350	NASDAQ	PETS	Fri, Jan 6, 2017	22.99	23.33	22.83	22.92
4349	NASDAQ	PETS	Thu, Jan 5, 2017	23.60	23.74	22.79	22.99
4348	NASDAQ	PETS	Wed, Jan 4, 2017	23.51	23.78	23.34	23.66
4347	NASDAQ	PETS	Tue, Jan 3, 2017	23.12	23.50	23.02	23.42
4346	NASDAQ	PETS	Fri, Dec 30, 2016	23.13	23.18	23.00	23.07
4345	NASDAQ	PETS	Thu, Dec 29, 2016	23.15	23.30	22.89	23.10
4344	NASDAQ	PETS	Wed, Dec 28, 2016	23.13	23.28	22.94	23.01
4343	NASDAQ	PETS	Tue, Dec 27, 2016	22.96	23.26	22.93	23.05
4342	NASDAQ	PETS	Fri, Dec 23, 2016	22.78	23.03	22.77	22.96
4341	NASDAQ	PETS	Thu, Dec 22, 2016	23.25	23.27	22.61	22.64
4340	NASDAQ	PETS	Wed, Dec 21, 2016	23.55	23.78	23.33	23.37
4339	NASDAQ	PETS	Tue, Dec 20, 2016	22.88	23.50	22.86	23.49
4338	NASDAQ	PETS	Mon, Dec 19, 2016	22.78	22.94	22.63	22.83
4337	NASDAQ	PETS	Fri, Dec 16, 2016	22.67	22.90	22.60	22.67
4336	NASDAQ	PETS	Thu, Dec 15, 2016	22.68	22.93	22.65	22.81
4335	NASDAQ	PETS	Wed, Dec 14, 2016	23.02	23.10	22.61	22.65
4334	NASDAQ	PETS	Tue, Dec 13, 2016	22.66	23.05	22.66	22.99
4333	NASDAQ	PETS	Mon, Dec 12, 2016	22.90	22.90	22.52	22.66
4332	NASDAQ	PETS	Fri, Dec 9, 2016	23.00	23.00	22.77	22.81
4331	NASDAQ	PETS	Thu, Dec 8, 2016	22.72	22.94	22.50	22.93
4330	NASDAQ	PETS	Wed, Dec 7, 2016	22.67	22.99	22.63	22.91
4329	NASDAQ	PETS	Tue, Dec 6, 2016	22.75	22.75	22.39	22.59
4328	NASDAQ	PETS	Mon, Dec 5, 2016	22.40	22.73	22.28	22.68
4327	NASDAQ	PETS	Fri, Dec 2, 2016	22.47	22.63	22.23	22.41
4326	NASDAQ	PETS	Thu, Dec 1, 2016	21.91	22.75	21.70	22.60
4325	NASDAQ	PETS	Wed, Nov 30, 2016	22.09	22.18	21.69	21.83
4324	NASDAQ	PETS	Tue, Nov 29, 2016	21.97	22.27	21.94	22.01
4323	NASDAQ	PETS	Mon, Nov 28, 2016	22.20	22.36	21.80	21.88
4322	NASDAQ	PETS	Fri, Nov 25, 2016	22.14	22.37	22.14	22.32
4321	NASDAQ	PETS	Wed, Nov 23, 2016	21.78	22.15	21.78	22.06
4320	NASDAQ	PETS	Tue, Nov 22, 2016	21.78	22.07	21.61	21.88
4319	NASDAQ	PETS	Mon, Nov 21, 2016	22.12	22.25	21.77	21.90
4318	NASDAQ	PETS	Fri, Nov 18, 2016	21.81	22.05	21.49	21.99
4317	NASDAQ	PETS	Thu, Nov 17, 2016	21.77	21.92	21.61	21.85
4316	NASDAQ	PETS	Wed, Nov 16, 2016	21.95	22.23	21.75	21.77
4315	NASDAQ	PETS	Tue, Nov 15, 2016	22.08	22.17	21.85	21.89
4314	NASDAQ	PETS	Mon, Nov 14, 2016	21.41	22.10	21.36	22.00
4313	NASDAQ	PETS	Fri, Nov 11, 2016	20.58	21.30	20.29	21.29
4312	NASDAQ	PETS	Thu, Nov 10, 2016	19.99	20.74	19.89	20.67
4311	NASDAQ	PETS	Wed, Nov 9, 2016	19.08	19.92	18.90	19.86
4310	NASDAQ	PETS	Tue, Nov 8, 2016	19.23	19.43	19.13	19.30
4309	NASDAQ	PETS	Mon, Nov 7, 2016	19.48	19.62	19.26	19.28
4308	NASDAQ	PETS	Fri, Nov 4, 2016	19.46	19.69	19.31	19.34
4307	NASDAQ	PETS	Thu, Nov 3, 2016	19.44	19.52	19.28	19.48
4306	NASDAQ	PETS	Wed, Nov 2, 2016	19.32	19.86	19.32	19.53
4305	NASDAQ	PETS	Tue, Nov 1, 2016	19.87	20.00	19.32	19.41
4304	NASDAQ	PETS	Mon, Oct 31, 2016	19.82	19.88	19.66	19.87
4303	NASDAQ	PETS	Fri, Oct 28, 2016	19.78	19.90	19.73	19.87
4302	NASDAQ	PETS	Thu, Oct 27, 2016	19.72	19.90	19.68	19.84
4301	NASDAQ	PETS	Wed, Oct 26, 2016	19.93	20.05	19.57	19.64
4300	NASDAQ	PETS	Tue, Oct 25, 2016	19.77	20.06	19.58	20.03
4299	NASDAQ	PETS	Mon, Oct 24, 2016	20.00	20.33	19.67	19.79
4298	NASDAQ	PETS	Fri, Oct 21, 2016	20.58	20.80	20.58	20.69
4297	NASDAQ	PETS	Thu, Oct 20, 2016	20.82	20.86	20.58	20.69
4296	NASDAQ	PETS	Wed, Oct 19, 2016	21.00	21.05	20.69	20.90
4295	NASDAQ	PETS	Tue, Oct 18, 2016	20.80	20.90	20.69	20.85
4294	NASDAQ	PETS	Mon, Oct 17, 2016	20.61	20.78	20.34	20.65
4293	NASDAQ	PETS	Fri, Oct 14, 2016	20.62	20.76	20.28	20.63
4292	NASDAQ	PETS	Thu, Oct 13, 2016	20.36	20.57	20.22	20.49
4291	NASDAQ	PETS	Wed, Oct 12, 2016	20.41	20.56	20.27	20.38
4290	NASDAQ	PETS	Tue, Oct 11, 2016	20.92	20.92	20.21	20.32
4289	NASDAQ	PETS	Mon, Oct 10, 2016	20.59	21.09	20.53	20.87
4288	NASDAQ	PETS	Fri, Oct 7, 2016	20.22	20.75	20.17	20.67
4287	NASDAQ	PETS	Thu, Oct 6, 2016	20.39	20.39	20.13	20.27
4286	NASDAQ	PETS	Wed, Oct 5, 2016	20.47	20.61	20.42	20.46
4285	NASDAQ	PETS	Tue, Oct 4, 2016	20.56	20.66	20.37	20.46
4284	NASDAQ	PETS	Mon, Oct 3, 2016	20.32	20.62	20.19	20.56
4283	NASDAQ	PETS	Fri, Sep 30, 2016	20.35	20.42	20.19	20.28
4282	NASDAQ	PETS	Thu, Sep 29, 2016	20.59	20.65	20.20	20.23
4281	NASDAQ	PETS	Wed, Sep 28, 2016	20.47	20.53	20.35	20.51
4280	NASDAQ	PETS	Tue, Sep 27, 2016	20.50	20.60	20.38	20.41
4279	NASDAQ	PETS	Mon, Sep 26, 2016	20.78	20.80	20.51	20.51
4278	NASDAQ	PETS	Fri, Sep 23, 2016	20.79	20.94	20.73	20.79
4277	NASDAQ	PETS	Thu, Sep 22, 2016	20.75	20.95	20.61	20.90
4276	NASDAQ	PETS	Wed, Sep 21, 2016	20.32	20.72	20.30	20.68
4275	NASDAQ	PETS	Tue, Sep 20, 2016	20.30	20.50	20.30	20.36
4274	NASDAQ	PETS	Mon, Sep 19, 2016	20.65	20.73	20.32	20.32
4273	NASDAQ	PETS	Fri, Sep 16, 2016	20.72	20.72	20.38	20.52
4272	NASDAQ	PETS	Thu, Sep 15, 2016	20.49	20.71	20.41	20.64
4271	NASDAQ	PETS	Wed, Sep 14, 2016	20.27	20.50	20.22	20.49
4270	NASDAQ	PETS	Tue, Sep 13, 2016	20.10	20.32	20.04	20.27
4269	NASDAQ	PETS	Mon, Sep 12, 2016	20.00	20.32	20.00	20.27
4268	NASDAQ	PETS	Fri, Sep 9, 2016	20.22	20.31	20.10	20.10
4267	NASDAQ	PETS	Thu, Sep 8, 2016	20.43	20.45	20.22	20.37
4266	NASDAQ	PETS	Wed, Sep 7, 2016	20.26	20.44	20.08	20.42
4265	NASDAQ	PETS	Tue, Sep 6, 2016	20.38	20.38	20.01	20.15
4264	NASDAQ	PETS	Fri, Sep 2, 2016	20.36	20.41	20.19	20.38
4263	NASDAQ	PETS	Thu, Sep 1, 2016	20.19	20.27	19.90	20.19
4262	NASDAQ	PETS	Wed, Aug 31, 2016	20.45	20.45	20.05	20.16
4261	NASDAQ	PETS	Tue, Aug 30, 2016	20.30	20.42	20.15	20.37
4260	NASDAQ	PETS	Mon, Aug 29, 2016	20.39	20.43	20.13	20.37
4259	NASDAQ	PETS	Fri, Aug 26, 2016	20.29	20.38	20.13	20.22
4258	NASDAQ	PETS	Thu, Aug 25, 2016	20.20	20.39	19.98	20.28
4257	NASDAQ	PETS	Wed, Aug 24, 2016	20.31	20.44	19.92	20.24
4256	NASDAQ	PETS	Tue, Aug 23, 2016	20.32	20.46	20.17	20.22
4255	NASDAQ	PETS	Mon, Aug 22, 2016	20.11	20.37	19.91	20.21
4254	NASDAQ	PETS	Fri, Aug 19, 2016	20.10	20.23	19.88	20.03
4253	NASDAQ	PETS	Thu, Aug 18, 2016	20.03	20.11	19.79	20.04
4252	NASDAQ	PETS	Wed, Aug 17, 2016	20.01	20.04	19.54	19.93
4251	NASDAQ	PETS	Tue, Aug 16, 2016	20.37	20.49	20.01	20.03
4250	NASDAQ	PETS	Mon, Aug 15, 2016	20.29	20.49	20.19	20.32
4249	NASDAQ	PETS	Fri, Aug 12, 2016	20.55	20.62	20.21	20.40
4248	NASDAQ	PETS	Thu, Aug 11, 2016	20.69	20.82	20.46	20.56
4247	NASDAQ	PETS	Wed, Aug 10, 2016	20.53	20.74	20.42	20.50
4246	NASDAQ	PETS	Tue, Aug 9, 2016	20.51	20.63	20.39	20.45
4245	NASDAQ	PETS	Mon, Aug 8, 2016	20.65	20.69	20.26	20.53
4244	NASDAQ	PETS	Fri, Aug 5, 2016	20.45	20.69	20.34	20.56
4243	NASDAQ	PETS	Thu, Aug 4, 2016	20.35	20.45	20.11	20.30
4242	NASDAQ	PETS	Wed, Aug 3, 2016	20.66	20.79	20.39	20.45
4241	NASDAQ	PETS	Tue, Aug 2, 2016	20.88	20.96	20.60	20.67
4240	NASDAQ	PETS	Mon, Aug 1, 2016	20.81	20.90	20.46	20.81
4239	NASDAQ	PETS	Fri, Jul 29, 2016	20.90	20.99	20.63	20.73
4238	NASDAQ	PETS	Thu, Jul 28, 2016	20.55	21.09	20.55	20.94
4237	NASDAQ	PETS	Wed, Jul 27, 2016	20.88	20.88	20.45	20.63
4236	NASDAQ	PETS	Tue, Jul 26, 2016	20.41	21.16	20.33	20.78
4235	NASDAQ	PETS	Mon, Jul 25, 2016	19.99	20.87	19.60	20.50
4234	NASDAQ	PETS	Fri, Jul 22, 2016	19.58	19.69	19.48	19.60
4233	NASDAQ	PETS	Thu, Jul 21, 2016	19.76	19.80	19.43	19.50
4232	NASDAQ	PETS	Wed, Jul 20, 2016	19.64	19.94	19.51	19.72
4231	NASDAQ	PETS	Tue, Jul 19, 2016	19.68	19.70	19.47	19.50
4230	NASDAQ	PETS	Mon, Jul 18, 2016	19.60	19.75	19.31	19.60
4229	NASDAQ	PETS	Fri, Jul 15, 2016	19.66	19.66	19.29	19.41
4228	NASDAQ	PETS	Thu, Jul 14, 2016	19.40	19.78	19.39	19.52
4227	NASDAQ	PETS	Wed, Jul 13, 2016	19.34	19.46	19.26	19.38
4226	NASDAQ	PETS	Tue, Jul 12, 2016	19.31	19.39	19.10	19.33
4225	NASDAQ	PETS	Mon, Jul 11, 2016	19.22	19.38	19.13	19.29
4224	NASDAQ	PETS	Fri, Jul 8, 2016	19.06	19.25	18.98	19.24
4223	NASDAQ	PETS	Thu, Jul 7, 2016	18.95	19.11	18.88	18.96
4222	NASDAQ	PETS	Wed, Jul 6, 2016	18.81	19.01	18.69	18.98
4221	NASDAQ	PETS	Tue, Jul 5, 2016	18.76	18.91	18.67	18.80
4220	NASDAQ	PETS	Fri, Jul 1, 2016	18.70	18.88	18.55	18.76
4219	NASDAQ	PETS	Thu, Jun 30, 2016	18.57	18.77	18.40	18.76
4218	NASDAQ	PETS	Wed, Jun 29, 2016	18.51	18.65	18.38	18.48
4217	NASDAQ	PETS	Tue, Jun 28, 2016	18.32	18.87	18.21	18.28
4216	NASDAQ	PETS	Mon, Jun 27, 2016	18.37	18.55	17.98	18.21
4215	NASDAQ	PETS	Fri, Jun 24, 2016	17.75	18.69	17.75	18.46
4214	NASDAQ	PETS	Thu, Jun 23, 2016	18.60	18.62	18.35	18.50
4213	NASDAQ	PETS	Wed, Jun 22, 2016	18.32	18.70	18.29	18.41
4212	NASDAQ	PETS	Tue, Jun 21, 2016	18.45	18.59	18.02	18.25
4211	NASDAQ	PETS	Mon, Jun 20, 2016	18.32	18.66	18.31	18.46
4210	NASDAQ	PETS	Fri, Jun 17, 2016	18.25	18.30	18.16	18.24
4209	NASDAQ	PETS	Thu, Jun 16, 2016	18.24	18.27	17.70	18.19
4208	NASDAQ	PETS	Wed, Jun 15, 2016	18.25	18.45	18.20	18.26
4207	NASDAQ	PETS	Tue, Jun 14, 2016	18.39	18.51	18.16	18.27
4206	NASDAQ	PETS	Mon, Jun 13, 2016	18.80	18.80	18.41	18.51
4205	NASDAQ	PETS	Fri, Jun 10, 2016	18.85	18.96	18.69	18.80
4204	NASDAQ	PETS	Thu, Jun 9, 2016	18.99	19.04	18.88	18.88
4203	NASDAQ	PETS	Wed, Jun 8, 2016	18.95	19.07	18.83	19.01
4202	NASDAQ	PETS	Tue, Jun 7, 2016	19.09	19.10	18.80	18.90
4201	NASDAQ	PETS	Mon, Jun 6, 2016	18.76	18.99	18.63	18.94
4200	NASDAQ	PETS	Fri, Jun 3, 2016	18.82	18.90	18.61	18.67
4199	NASDAQ	PETS	Thu, Jun 2, 2016	19.07	19.07	18.70	18.86
4198	NASDAQ	PETS	Wed, Jun 1, 2016	18.90	19.09	18.63	19.06
4197	NASDAQ	PETS	Tue, May 31, 2016	19.04	19.10	18.72	18.83
4196	NASDAQ	PETS	Fri, May 27, 2016	18.79	18.96	18.63	18.93
4195	NASDAQ	PETS	Thu, May 26, 2016	18.73	18.80	18.56	18.72
4194	NASDAQ	PETS	Wed, May 25, 2016	18.74	18.89	18.67	18.75
4193	NASDAQ	PETS	Tue, May 24, 2016	18.97	19.03	18.73	18.75
4192	NASDAQ	PETS	Mon, May 23, 2016	18.73	19.02	18.71	18.81
4191	NASDAQ	PETS	Fri, May 20, 2016	18.74	18.89	18.65	18.71
4190	NASDAQ	PETS	Thu, May 19, 2016	18.73	18.90	18.40	18.62
4189	NASDAQ	PETS	Wed, May 18, 2016	18.47	18.89	18.43	18.73
4188	NASDAQ	PETS	Tue, May 17, 2016	18.95	18.95	18.37	18.42
4187	NASDAQ	PETS	Mon, May 16, 2016	18.78	19.16	18.63	18.98
4186	NASDAQ	PETS	Fri, May 13, 2016	18.96	19.14	18.59	18.78
4185	NASDAQ	PETS	Thu, May 12, 2016	18.96	19.32	18.96	19.07
4184	NASDAQ	PETS	Wed, May 11, 2016	19.17	19.22	18.85	18.99
4183	NASDAQ	PETS	Tue, May 10, 2016	19.18	19.86	18.50	19.29
4182	NASDAQ	PETS	Mon, May 9, 2016	19.90	20.61	19.14	19.49
4181	NASDAQ	PETS	Fri, May 6, 2016	17.92	18.95	17.92	18.75
4180	NASDAQ	PETS	Thu, May 5, 2016	18.00	18.17	17.86	17.95
4179	NASDAQ	PETS	Wed, May 4, 2016	18.00	18.08	17.70	17.95
4178	NASDAQ	PETS	Tue, May 3, 2016	18.00	18.20	18.00	18.09
4177	NASDAQ	PETS	Mon, May 2, 2016	18.48	18.49	18.03	18.04
4176	NASDAQ	PETS	Fri, Apr 29, 2016	18.10	18.45	18.07	18.30
4175	NASDAQ	PETS	Thu, Apr 28, 2016	18.25	18.47	18.12	18.20
4174	NASDAQ	PETS	Wed, Apr 27, 2016	18.31	18.48	18.10	18.23
4173	NASDAQ	PETS	Tue, Apr 26, 2016	18.16	18.42	18.10	18.38
4172	NASDAQ	PETS	Mon, Apr 25, 2016	18.14	18.22	17.83	18.09
4171	NASDAQ	PETS	Fri, Apr 22, 2016	17.93	18.18	17.93	18.13
4170	NASDAQ	PETS	Thu, Apr 21, 2016	17.96	18.05	17.84	17.96
4169	NASDAQ	PETS	Wed, Apr 20, 2016	18.00	18.05	17.78	17.90
4168	NASDAQ	PETS	Tue, Apr 19, 2016	17.85	18.14	17.75	18.05
4167	NASDAQ	PETS	Mon, Apr 18, 2016	17.86	18.05	17.70	17.86
4166	NASDAQ	PETS	Fri, Apr 15, 2016	17.65	17.94	17.64	17.85
4165	NASDAQ	PETS	Thu, Apr 14, 2016	17.64	17.74	17.53	17.64
4164	NASDAQ	PETS	Wed, Apr 13, 2016	17.42	17.75	17.39	17.71
4163	NASDAQ	PETS	Tue, Apr 12, 2016	17.44	17.71	17.24	17.31
4162	NASDAQ	PETS	Mon, Apr 11, 2016	17.57	17.74	17.38	17.47
4161	NASDAQ	PETS	Fri, Apr 8, 2016	17.52	17.56	17.33	17.48
4160	NASDAQ	PETS	Thu, Apr 7, 2016	17.56	17.98	17.31	17.41
4159	NASDAQ	PETS	Wed, Apr 6, 2016	17.50	17.81	17.38	17.61
4158	NASDAQ	PETS	Tue, Apr 5, 2016	17.94	17.94	17.94	17.51
4157	NASDAQ	PETS	Mon, Apr 4, 2016	17.96	18.17	17.71	17.94
4156	NASDAQ	PETS	Fri, Apr 1, 2016	17.76	18.00	17.61	17.98
4155	NASDAQ	PETS	Thu, Mar 31, 2016	17.92	18.10	17.65	17.94
4154	NASDAQ	PETS	Wed, Mar 30, 2016	17.96	18.13	17.82	17.94
4153	NASDAQ	PETS	Tue, Mar 29, 2016	17.47	17.77	17.47	17.49
4152	NASDAQ	PETS	Mon, Mar 28, 2016	17.50	17.63	17.41	17.53
4151	NASDAQ	PETS	Thu, Mar 24, 2016	17.31	17.31	17.31	17.43
4150	NASDAQ	PETS	Wed, Mar 23, 2016	17.56	17.60	17.25	17.31
4149	NASDAQ	PETS	Tue, Mar 22, 2016	17.65	17.72	17.51	17.52
4148	NASDAQ	PETS	Mon, Mar 21, 2016	17.65	17.69	17.42	17.67
4147	NASDAQ	PETS	Fri, Mar 18, 2016	17.71	17.81	17.51	17.65
4146	NASDAQ	PETS	Thu, Mar 17, 2016	17.38	17.80	17.32	17.62
4145	NASDAQ	PETS	Wed, Mar 16, 2016	17.37	17.65	17.28	17.47
4144	NASDAQ	PETS	Tue, Mar 15, 2016	17.39	17.39	17.39	17.49
4143	NASDAQ	PETS	Mon, Mar 14, 2016	17.27	17.57	17.17	17.39
4142	NASDAQ	PETS	Fri, Mar 11, 2016	17.00	17.29	16.80	17.25
4141	NASDAQ	PETS	Thu, Mar 10, 2016	17.31	17.31	16.86	17.20
4140	NASDAQ	PETS	Wed, Mar 9, 2016	17.06	17.06	17.06	17.20
4139	NASDAQ	PETS	Tue, Mar 8, 2016	17.06	17.25	17.01	17.19
4138	NASDAQ	PETS	Mon, Mar 7, 2016	16.96	17.19	16.90	17.19
4137	NASDAQ	PETS	Fri, Mar 4, 2016	16.87	16.87	16.87	17.00
4136	NASDAQ	PETS	Thu, Mar 3, 2016	16.86	16.86	16.86	16.87
4135	NASDAQ	PETS	Wed, Mar 2, 2016	16.87	17.00	16.69	16.95
4134	NASDAQ	PETS	Tue, Mar 1, 2016	16.50	16.50	16.50	16.95
4133	NASDAQ	PETS	Mon, Feb 29, 2016	16.67	16.67	16.47	16.50
4132	NASDAQ	PETS	Fri, Feb 26, 2016	16.82	16.82	16.82	16.67
4131	NASDAQ	PETS	Thu, Feb 25, 2016	16.71	16.83	16.58	16.82
4130	NASDAQ	PETS	Wed, Feb 24, 2016	16.39	16.77	16.25	16.65
4129	NASDAQ	PETS	Tue, Feb 23, 2016	16.59	16.94	16.59	16.60
4128	NASDAQ	PETS	Mon, Feb 22, 2016	16.63	16.88	16.48	16.70
4127	NASDAQ	PETS	Fri, Feb 19, 2016	16.80	17.02	16.46	16.51
4126	NASDAQ	PETS	Thu, Feb 18, 2016	16.84	17.17	16.63	16.83
4125	NASDAQ	PETS	Wed, Feb 17, 2016	16.80	17.01	16.63	16.84
4124	NASDAQ	PETS	Tue, Feb 16, 2016	16.56	16.80	16.37	16.76
4123	NASDAQ	PETS	Fri, Feb 12, 2016	16.44	16.50	16.03	16.39
4122	NASDAQ	PETS	Thu, Feb 11, 2016	16.00	16.45	16.00	16.28
4121	NASDAQ	PETS	Wed, Feb 10, 2016	15.86	16.73	15.86	16.18
4120	NASDAQ	PETS	Tue, Feb 9, 2016	16.25	16.46	15.74	15.77
4119	NASDAQ	PETS	Mon, Feb 8, 2016	15.95	16.46	15.73	16.37
4118	NASDAQ	PETS	Fri, Feb 5, 2016	16.27	16.34	16.03	16.06
4117	NASDAQ	PETS	Thu, Feb 4, 2016	16.40	16.50	16.10	16.37
4116	NASDAQ	PETS	Wed, Feb 3, 2016	17.66	17.70	17.07	17.17
4115	NASDAQ	PETS	Tue, Feb 2, 2016	17.71	17.85	17.58	17.66
4114	NASDAQ	PETS	Mon, Feb 1, 2016	17.87	17.97	17.71	17.82
4113	NASDAQ	PETS	Fri, Jan 29, 2016	17.71	18.21	17.71	18.02
4112	NASDAQ	PETS	Thu, Jan 28, 2016	17.64	17.92	17.44	17.77
4111	NASDAQ	PETS	Wed, Jan 27, 2016	17.79	17.95	17.35	17.50
4110	NASDAQ	PETS	Tue, Jan 26, 2016	17.39	17.84	17.29	17.81
4109	NASDAQ	PETS	Mon, Jan 25, 2016	18.10	18.56	16.56	17.41
4108	NASDAQ	PETS	Fri, Jan 22, 2016	18.03	18.74	18.00	18.70
4107	NASDAQ	PETS	Thu, Jan 21, 2016	17.40	18.00	17.17	17.99
4106	NASDAQ	PETS	Wed, Jan 20, 2016	17.02	17.49	16.75	17.36
4105	NASDAQ	PETS	Tue, Jan 19, 2016	16.25	17.39	16.25	17.19
4104	NASDAQ	PETS	Fri, Jan 15, 2016	16.41	16.73	16.40	16.71
4103	NASDAQ	PETS	Thu, Jan 14, 2016	16.95	17.04	16.40	16.76
4102	NASDAQ	PETS	Wed, Jan 13, 2016	17.39	17.56	16.77	16.94
4101	NASDAQ	PETS	Tue, Jan 12, 2016	17.45	17.58	17.05	17.37
4100	NASDAQ	PETS	Mon, Jan 11, 2016	17.09	17.40	17.03	17.34
4099	NASDAQ	PETS	Fri, Jan 8, 2016	17.01	17.18	16.86	17.09
4098	NASDAQ	PETS	Thu, Jan 7, 2016	17.00	17.12	16.73	17.00
4097	NASDAQ	PETS	Wed, Jan 6, 2016	16.74	17.27	16.74	17.18
4096	NASDAQ	PETS	Tue, Jan 5, 2016	16.74	17.04	16.73	16.90
4095	NASDAQ	PETS	Mon, Jan 4, 2016	16.90	16.98	16.64	16.75
4094	NASDAQ	PETS	Thu, Dec 31, 2015	17.79	17.80	17.13	17.14
4093	NASDAQ	PETS	Wed, Dec 30, 2015	17.94	17.94	17.66	17.69
4092	NASDAQ	PETS	Tue, Dec 29, 2015	17.44	17.89	17.44	17.88
4091	NASDAQ	PETS	Mon, Dec 28, 2015	17.33	17.47	17.24	17.43
4090	NASDAQ	PETS	Thu, Dec 24, 2015	17.15	17.47	17.07	17.36
4089	NASDAQ	PETS	Wed, Dec 23, 2015	17.07	17.24	16.89	17.19
4088	NASDAQ	PETS	Tue, Dec 22, 2015	17.02	17.05	16.84	17.02
4087	NASDAQ	PETS	Mon, Dec 21, 2015	16.73	17.09	16.63	16.99
4086	NASDAQ	PETS	Fri, Dec 18, 2015	16.75	16.90	16.54	16.63
4085	NASDAQ	PETS	Thu, Dec 17, 2015	16.91	17.09	16.65	16.77
4084	NASDAQ	PETS	Wed, Dec 16, 2015	16.92	17.06	16.86	16.92
4083	NASDAQ	PETS	Tue, Dec 15, 2015	16.63	17.09	16.49	16.83
4082	NASDAQ	PETS	Mon, Dec 14, 2015	16.63	16.71	16.33	16.50
4081	NASDAQ	PETS	Fri, Dec 11, 2015	16.44	16.66	16.35	16.56
4080	NASDAQ	PETS	Thu, Dec 10, 2015	16.57	16.96	16.49	16.63
4079	NASDAQ	PETS	Wed, Dec 9, 2015	16.93	17.20	16.66	16.68
4078	NASDAQ	PETS	Tue, Dec 8, 2015	16.96	17.25	16.95	17.03
4077	NASDAQ	PETS	Mon, Dec 7, 2015	17.18	17.24	16.86	17.10
4076	NASDAQ	PETS	Fri, Dec 4, 2015	16.94	17.34	16.94	17.18
4075	NASDAQ	PETS	Thu, Dec 3, 2015	17.18	17.37	16.92	16.94
4074	NASDAQ	PETS	Wed, Dec 2, 2015	17.03	17.33	17.03	17.18
4073	NASDAQ	PETS	Tue, Dec 1, 2015	16.85	17.09	16.77	16.99
4072	NASDAQ	PETS	Mon, Nov 30, 2015	17.00	17.09	16.67	16.80
4071	NASDAQ	PETS	Fri, Nov 27, 2015	17.01	17.09	16.94	16.99
4070	NASDAQ	PETS	Wed, Nov 25, 2015	16.89	17.08	16.65	16.96
4069	NASDAQ	PETS	Tue, Nov 24, 2015	17.01	17.15	16.81	16.96
4068	NASDAQ	PETS	Mon, Nov 23, 2015	17.21	17.38	17.11	17.16
4067	NASDAQ	PETS	Fri, Nov 20, 2015	17.01	17.19	16.92	17.16
4066	NASDAQ	PETS	Thu, Nov 19, 2015	16.73	17.04	16.55	16.92
4065	NASDAQ	PETS	Wed, Nov 18, 2015	16.85	16.92	16.62	16.67
4064	NASDAQ	PETS	Tue, Nov 17, 2015	16.24	16.79	16.11	16.78
4063	NASDAQ	PETS	Mon, Nov 16, 2015	16.11	16.26	15.85	16.19
4062	NASDAQ	PETS	Fri, Nov 13, 2015	16.54	16.89	16.03	16.21
4061	NASDAQ	PETS	Thu, Nov 12, 2015	16.75	16.85	16.55	16.61
4060	NASDAQ	PETS	Wed, Nov 11, 2015	16.91	16.98	16.71	16.78
4059	NASDAQ	PETS	Tue, Nov 10, 2015	16.83	17.03	16.71	16.91
4058	NASDAQ	PETS	Mon, Nov 9, 2015	17.41	17.41	16.76	16.81
4057	NASDAQ	PETS	Fri, Nov 6, 2015	17.02	17.64	16.98	17.35
4056	NASDAQ	PETS	Thu, Nov 5, 2015	16.90	17.12	16.90	17.04
4055	NASDAQ	PETS	Wed, Nov 4, 2015	16.93	17.07	16.84	16.93
4054	NASDAQ	PETS	Tue, Nov 3, 2015	16.87	17.03	16.59	16.95
4053	NASDAQ	PETS	Mon, Nov 2, 2015	16.80	17.08	16.78	16.85
4052	NASDAQ	PETS	Fri, Oct 30, 2015	16.84	17.05	16.59	16.82
4051	NASDAQ	PETS	Thu, Oct 29, 2015	16.86	16.91	16.61	16.76
4050	NASDAQ	PETS	Wed, Oct 28, 2015	16.84	17.23	16.73	17.03
4049	NASDAQ	PETS	Tue, Oct 27, 2015	16.79	16.96	16.56	16.84
4048	NASDAQ	PETS	Mon, Oct 26, 2015	16.73	16.90	16.67	16.87
4047	NASDAQ	PETS	Fri, Oct 23, 2015	16.71	16.74	16.37	16.71
4046	NASDAQ	PETS	Thu, Oct 22, 2015	16.90	16.95	16.44	16.62
4045	NASDAQ	PETS	Wed, Oct 21, 2015	16.90	17.00	16.68	16.72
4044	NASDAQ	PETS	Tue, Oct 20, 2015	16.42	16.90	16.04	16.82
4043	NASDAQ	PETS	Mon, Oct 19, 2015	16.47	16.73	15.61	16.30
4042	NASDAQ	PETS	Fri, Oct 16, 2015	16.33	16.53	16.28	16.47
4041	NASDAQ	PETS	Thu, Oct 15, 2015	16.01	16.32	15.87	16.26
4040	NASDAQ	PETS	Wed, Oct 14, 2015	16.23	16.48	16.02	16.06
4039	NASDAQ	PETS	Tue, Oct 13, 2015	16.32	16.61	16.20	16.26
4038	NASDAQ	PETS	Mon, Oct 12, 2015	16.51	16.52	16.25	16.45
4037	NASDAQ	PETS	Fri, Oct 9, 2015	16.60	16.60	16.39	16.44
4036	NASDAQ	PETS	Thu, Oct 8, 2015	16.36	16.51	16.29	16.48
4035	NASDAQ	PETS	Wed, Oct 7, 2015	16.37	16.61	16.20	16.46
4034	NASDAQ	PETS	Tue, Oct 6, 2015	16.59	16.59	16.25	16.38
4033	NASDAQ	PETS	Mon, Oct 5, 2015	16.32	16.68	16.22	16.55
4032	NASDAQ	PETS	Fri, Oct 2, 2015	15.95	16.38	15.64	16.32
4031	NASDAQ	PETS	Thu, Oct 1, 2015	16.06	16.23	15.78	16.04
4030	NASDAQ	PETS	Wed, Sep 30, 2015	15.99	16.14	15.80	16.10
4029	NASDAQ	PETS	Tue, Sep 29, 2015	15.93	16.04	15.56	15.86
4028	NASDAQ	PETS	Mon, Sep 28, 2015	16.57	16.57	15.91	15.93
4027	NASDAQ	PETS	Fri, Sep 25, 2015	16.55	17.05	16.46	16.60
4026	NASDAQ	PETS	Thu, Sep 24, 2015	16.23	16.50	16.21	16.44
4025	NASDAQ	PETS	Wed, Sep 23, 2015	16.40	16.57	16.31	16.39
4024	NASDAQ	PETS	Tue, Sep 22, 2015	16.56	16.67	16.32	16.36
4023	NASDAQ	PETS	Mon, Sep 21, 2015	16.45	16.88	16.32	16.73
4022	NASDAQ	PETS	Fri, Sep 18, 2015	16.41	16.72	16.31	16.44
4021	NASDAQ	PETS	Thu, Sep 17, 2015	16.65	16.92	16.49	16.61
4020	NASDAQ	PETS	Wed, Sep 16, 2015	16.66	16.75	16.49	16.61
4019	NASDAQ	PETS	Tue, Sep 15, 2015	16.53	16.79	16.36	16.62
4018	NASDAQ	PETS	Mon, Sep 14, 2015	16.53	16.56	16.42	16.49
4017	NASDAQ	PETS	Fri, Sep 11, 2015	16.20	16.60	16.15	16.53
4016	NASDAQ	PETS	Thu, Sep 10, 2015	16.45	16.56	16.23	16.25
4015	NASDAQ	PETS	Wed, Sep 9, 2015	16.43	16.67	16.29	16.46
4014	NASDAQ	PETS	Tue, Sep 8, 2015	16.64	16.66	16.20	16.28
4013	NASDAQ	PETS	Fri, Sep 4, 2015	16.27	16.56	16.27	16.47
4012	NASDAQ	PETS	Thu, Sep 3, 2015	16.57	16.68	16.33	16.44
4011	NASDAQ	PETS	Wed, Sep 2, 2015	16.48	16.55	16.34	16.54
4010	NASDAQ	PETS	Tue, Sep 1, 2015	16.25	16.58	16.22	16.33
4009	NASDAQ	PETS	Mon, Aug 31, 2015	16.48	16.74	16.40	16.58
4008	NASDAQ	PETS	Fri, Aug 28, 2015	16.41	16.59	16.18	16.56
4007	NASDAQ	PETS	Thu, Aug 27, 2015	16.41	16.52	16.03	16.51
4006	NASDAQ	PETS	Wed, Aug 26, 2015	16.13	16.46	15.87	16.23
4005	NASDAQ	PETS	Tue, Aug 25, 2015	16.30	16.30	15.85	15.85
4004	NASDAQ	PETS	Mon, Aug 24, 2015	15.41	16.23	14.53	15.72
4003	NASDAQ	PETS	Fri, Aug 21, 2015	16.48	16.63	16.23	16.35
4002	NASDAQ	PETS	Thu, Aug 20, 2015	16.70	16.91	16.61	16.67
4001	NASDAQ	PETS	Wed, Aug 19, 2015	16.79	16.97	16.52	16.80
4000	NASDAQ	PETS	Tue, Aug 18, 2015	17.02	17.09	16.79	16.85
3999	NASDAQ	PETS	Mon, Aug 17, 2015	16.83	17.09	16.69	17.02
3998	NASDAQ	PETS	Fri, Aug 14, 2015	16.65	16.88	16.60	16.85
3997	NASDAQ	PETS	Thu, Aug 13, 2015	16.70	16.79	16.48	16.65
3996	NASDAQ	PETS	Wed, Aug 12, 2015	16.92	17.02	16.57	16.66
3995	NASDAQ	PETS	Tue, Aug 11, 2015	17.07	17.09	16.89	17.02
3994	NASDAQ	PETS	Mon, Aug 10, 2015	16.75	17.09	16.66	17.07
3993	NASDAQ	PETS	Fri, Aug 7, 2015	16.50	16.83	16.35	16.81
3992	NASDAQ	PETS	Thu, Aug 6, 2015	16.88	17.01	16.46	16.52
3991	NASDAQ	PETS	Wed, Aug 5, 2015	16.95	17.10	16.82	16.88
3990	NASDAQ	PETS	Tue, Aug 4, 2015	16.82	17.15	16.82	16.95
3989	NASDAQ	PETS	Mon, Aug 3, 2015	16.84	17.05	16.73	16.82
3988	NASDAQ	PETS	Fri, Jul 31, 2015	16.89	17.08	16.78	16.85
3987	NASDAQ	PETS	Thu, Jul 30, 2015	16.83	17.03	16.70	16.89
3986	NASDAQ	PETS	Wed, Jul 29, 2015	17.06	17.20	16.95	16.98
3985	NASDAQ	PETS	Tue, Jul 28, 2015	17.15	17.31	16.96	17.06
3984	NASDAQ	PETS	Mon, Jul 27, 2015	16.90	17.19	16.90	17.11
3983	NASDAQ	PETS	Fri, Jul 24, 2015	16.96	17.18	16.71	17.02
3982	NASDAQ	PETS	Thu, Jul 23, 2015	17.16	17.33	16.87	17.03
3981	NASDAQ	PETS	Wed, Jul 22, 2015	17.04	17.44	16.98	17.18
3980	NASDAQ	PETS	Tue, Jul 21, 2015	16.54	17.08	16.54	17.04
3979	NASDAQ	PETS	Mon, Jul 20, 2015	17.21	17.72	15.91	16.54
3978	NASDAQ	PETS	Fri, Jul 17, 2015	17.23	17.30	16.86	16.96
3977	NASDAQ	PETS	Thu, Jul 16, 2015	17.20	17.33	17.01	17.15
3976	NASDAQ	PETS	Wed, Jul 15, 2015	17.97	17.97	17.11	17.15
3975	NASDAQ	PETS	Tue, Jul 14, 2015	18.24	18.42	17.93	17.95
3974	NASDAQ	PETS	Mon, Jul 13, 2015	18.01	18.25	17.94	18.23
3973	NASDAQ	PETS	Fri, Jul 10, 2015	17.58	18.07	17.34	18.00
3972	NASDAQ	PETS	Thu, Jul 9, 2015	17.51	17.72	17.35	17.55
3971	NASDAQ	PETS	Wed, Jul 8, 2015	17.22	17.55	17.12	17.39
3970	NASDAQ	PETS	Tue, Jul 7, 2015	17.24	17.42	16.98	17.33
3969	NASDAQ	PETS	Mon, Jul 6, 2015	17.28	17.60	17.08	17.19
3968	NASDAQ	PETS	Thu, Jul 2, 2015	17.50	17.51	17.26	17.34
3967	NASDAQ	PETS	Wed, Jul 1, 2015	17.39	17.53	17.30	17.44
3966	NASDAQ	PETS	Tue, Jun 30, 2015	17.23	17.54	17.15	17.27
3965	NASDAQ	PETS	Mon, Jun 29, 2015	17.58	17.61	17.06	17.14
3964	NASDAQ	PETS	Fri, Jun 26, 2015	17.65	17.75	17.51	17.66
3963	NASDAQ	PETS	Thu, Jun 25, 2015	17.58	17.71	17.39	17.67
3962	NASDAQ	PETS	Wed, Jun 24, 2015	17.60	17.64	17.45	17.47
3961	NASDAQ	PETS	Tue, Jun 23, 2015	17.59	17.70	17.44	17.61
3960	NASDAQ	PETS	Mon, Jun 22, 2015	17.66	17.80	17.48	17.55
3959	NASDAQ	PETS	Fri, Jun 19, 2015	17.73	18.06	17.49	17.73
3958	NASDAQ	PETS	Thu, Jun 18, 2015	17.27	17.75	17.27	17.64
3957	NASDAQ	PETS	Wed, Jun 17, 2015	16.86	17.31	16.86	17.28
3956	NASDAQ	PETS	Tue, Jun 16, 2015	17.25	17.25	16.75	16.80
3955	NASDAQ	PETS	Mon, Jun 15, 2015	17.20	17.30	17.05	17.27
3954	NASDAQ	PETS	Fri, Jun 12, 2015	17.04	17.28	17.01	17.18
3953	NASDAQ	PETS	Thu, Jun 11, 2015	16.82	17.07	16.77	17.03
3952	NASDAQ	PETS	Wed, Jun 10, 2015	16.58	16.99	16.58	16.85
3951	NASDAQ	PETS	Tue, Jun 9, 2015	16.80	16.86	16.50	16.55
3950	NASDAQ	PETS	Mon, Jun 8, 2015	17.13	17.14	16.59	16.75
3949	NASDAQ	PETS	Fri, Jun 5, 2015	17.20	17.31	16.97	17.23
3948	NASDAQ	PETS	Thu, Jun 4, 2015	17.00	17.61	16.97	17.17
3947	NASDAQ	PETS	Wed, Jun 3, 2015	16.93	16.99	16.76	16.95
3946	NASDAQ	PETS	Tue, Jun 2, 2015	16.79	17.00	16.66	16.86
3945	NASDAQ	PETS	Mon, Jun 1, 2015	16.70	16.77	16.41	16.75
3944	NASDAQ	PETS	Fri, May 29, 2015	16.64	16.80	16.48	16.69
3943	NASDAQ	PETS	Thu, May 28, 2015	16.59	16.70	16.56	16.61
3942	NASDAQ	PETS	Wed, May 27, 2015	16.44	16.69	16.39	16.59
3941	NASDAQ	PETS	Tue, May 26, 2015	16.32	16.41	16.14	16.39
3940	NASDAQ	PETS	Fri, May 22, 2015	16.33	16.43	16.18	16.31
3939	NASDAQ	PETS	Thu, May 21, 2015	16.36	16.36	16.17	16.28
3938	NASDAQ	PETS	Wed, May 20, 2015	16.59	16.59	16.07	16.33
3937	NASDAQ	PETS	Tue, May 19, 2015	16.48	16.56	16.27	16.51
3936	NASDAQ	PETS	Mon, May 18, 2015	16.34	16.49	16.22	16.44
3935	NASDAQ	PETS	Fri, May 15, 2015	16.24	16.43	16.12	16.32
3934	NASDAQ	PETS	Thu, May 14, 2015	16.29	16.38	15.96	16.19
3933	NASDAQ	PETS	Wed, May 13, 2015	16.20	16.30	15.97	16.16
3932	NASDAQ	PETS	Tue, May 12, 2015	16.46	16.46	16.01	16.29
3931	NASDAQ	PETS	Mon, May 11, 2015	16.50	16.75	16.42	16.44
3930	NASDAQ	PETS	Fri, May 8, 2015	16.70	16.75	16.45	16.50
3929	NASDAQ	PETS	Thu, May 7, 2015	16.27	16.65	16.22	16.58
3928	NASDAQ	PETS	Wed, May 6, 2015	16.26	16.36	15.93	16.31
3927	NASDAQ	PETS	Tue, May 5, 2015	16.39	16.39	15.89	16.23
3926	NASDAQ	PETS	Mon, May 4, 2015	16.18	16.59	15.80	16.34
3925	NASDAQ	PETS	Fri, May 1, 2015	15.93	16.00	15.50	15.82
3924	NASDAQ	PETS	Thu, Apr 30, 2015	16.25	16.35	15.71	15.83
3923	NASDAQ	PETS	Wed, Apr 29, 2015	16.99	17.06	16.18	16.30
3922	NASDAQ	PETS	Tue, Apr 28, 2015	16.95	17.13	16.78	17.09
3921	NASDAQ	PETS	Mon, Apr 27, 2015	17.39	17.50	16.82	16.94
3920	NASDAQ	PETS	Fri, Apr 24, 2015	17.13	17.39	17.00	17.35
3919	NASDAQ	PETS	Thu, Apr 23, 2015	17.16	17.30	17.01	17.07
3918	NASDAQ	PETS	Wed, Apr 22, 2015	17.05	17.13	16.81	17.11
3917	NASDAQ	PETS	Tue, Apr 21, 2015	17.15	17.15	16.82	16.98
3916	NASDAQ	PETS	Mon, Apr 20, 2015	16.85	17.15	16.73	17.09
3915	NASDAQ	PETS	Fri, Apr 17, 2015	16.99	16.99	16.71	16.74
3914	NASDAQ	PETS	Thu, Apr 16, 2015	16.97	17.00	16.87	16.97
3913	NASDAQ	PETS	Wed, Apr 15, 2015	16.84	16.98	16.75	16.88
3912	NASDAQ	PETS	Tue, Apr 14, 2015	16.77	16.90	16.67	16.84
3911	NASDAQ	PETS	Mon, Apr 13, 2015	16.50	16.92	16.42	16.72
3910	NASDAQ	PETS	Fri, Apr 10, 2015	16.52	16.60	16.32	16.54
3909	NASDAQ	PETS	Thu, Apr 9, 2015	16.56	16.66	16.34	16.45
3908	NASDAQ	PETS	Wed, Apr 8, 2015	16.47	16.75	16.32	16.53
3907	NASDAQ	PETS	Tue, Apr 7, 2015	16.35	16.61	16.32	16.43
3906	NASDAQ	PETS	Mon, Apr 6, 2015	16.38	16.66	16.34	16.34
3905	NASDAQ	PETS	Thu, Apr 2, 2015	16.27	16.54	16.19	16.52
3904	NASDAQ	PETS	Wed, Apr 1, 2015	16.50	16.50	16.17	16.25
3903	NASDAQ	PETS	Tue, Mar 31, 2015	16.47	16.59	16.35	16.52
3902	NASDAQ	PETS	Mon, Mar 30, 2015	16.15	16.66	16.15	16.59
3901	NASDAQ	PETS	Fri, Mar 27, 2015	16.08	16.20	15.71	16.18
3900	NASDAQ	PETS	Thu, Mar 26, 2015	16.01	16.28	15.90	16.11
3899	NASDAQ	PETS	Wed, Mar 25, 2015	16.15	16.30	16.02	16.12
3898	NASDAQ	PETS	Tue, Mar 24, 2015	16.09	16.17	15.94	16.13
3897	NASDAQ	PETS	Mon, Mar 23, 2015	15.83	16.15	15.82	16.12
3896	NASDAQ	PETS	Fri, Mar 20, 2015	15.73	16.00	15.67	15.89
3895	NASDAQ	PETS	Thu, Mar 19, 2015	15.63	15.77	15.57	15.71
3894	NASDAQ	PETS	Wed, Mar 18, 2015	15.70	15.75	15.43	15.69
3893	NASDAQ	PETS	Tue, Mar 17, 2015	15.70	15.83	15.63	15.75
3892	NASDAQ	PETS	Mon, Mar 16, 2015	15.81	16.09	15.61	15.74
3891	NASDAQ	PETS	Fri, Mar 13, 2015	15.85	15.90	15.57	15.72
3890	NASDAQ	PETS	Thu, Mar 12, 2015	15.50	15.88	15.39	15.84
3889	NASDAQ	PETS	Wed, Mar 11, 2015	15.74	15.74	15.33	15.43
3888	NASDAQ	PETS	Tue, Mar 10, 2015	15.34	15.66	15.26	15.66
3887	NASDAQ	PETS	Mon, Mar 9, 2015	15.25	15.41	15.21	15.41
3886	NASDAQ	PETS	Fri, Mar 6, 2015	15.07	15.36	15.02	15.22
3885	NASDAQ	PETS	Thu, Mar 5, 2015	15.11	15.21	15.02	15.11
3884	NASDAQ	PETS	Wed, Mar 4, 2015	15.14	15.24	15.00	15.08
3883	NASDAQ	PETS	Tue, Mar 3, 2015	15.36	15.46	15.08	15.13
3882	NASDAQ	PETS	Mon, Mar 2, 2015	15.41	15.58	15.32	15.45
3881	NASDAQ	PETS	Fri, Feb 27, 2015	15.50	15.60	15.38	15.39
3880	NASDAQ	PETS	Thu, Feb 26, 2015	15.42	15.59	15.41	15.48
3879	NASDAQ	PETS	Wed, Feb 25, 2015	15.37	15.57	15.35	15.49
3878	NASDAQ	PETS	Tue, Feb 24, 2015	15.34	15.52	15.27	15.37
3877	NASDAQ	PETS	Mon, Feb 23, 2015	15.29	15.46	15.20	15.38
3876	NASDAQ	PETS	Fri, Feb 20, 2015	15.43	15.43	15.00	15.36
3875	NASDAQ	PETS	Thu, Feb 19, 2015	15.46	15.56	15.27	15.39
3874	NASDAQ	PETS	Wed, Feb 18, 2015	15.30	15.54	15.23	15.49
3873	NASDAQ	PETS	Tue, Feb 17, 2015	15.49	15.59	15.25	15.30
3872	NASDAQ	PETS	Fri, Feb 13, 2015	15.62	15.69	15.38	15.57
3871	NASDAQ	PETS	Thu, Feb 12, 2015	15.63	15.74	15.25	15.62
3870	NASDAQ	PETS	Wed, Feb 11, 2015	15.56	15.76	15.55	15.62
3869	NASDAQ	PETS	Tue, Feb 10, 2015	15.93	15.93	15.60	15.64
3868	NASDAQ	PETS	Mon, Feb 9, 2015	15.98	16.13	15.77	15.82
3867	NASDAQ	PETS	Fri, Feb 6, 2015	16.02	16.16	15.95	15.98
3866	NASDAQ	PETS	Thu, Feb 5, 2015	15.66	16.12	15.66	16.02
3865	NASDAQ	PETS	Wed, Feb 4, 2015	15.89	16.00	15.55	15.58
3864	NASDAQ	PETS	Tue, Feb 3, 2015	15.84	16.07	15.78	15.93
3863	NASDAQ	PETS	Mon, Feb 2, 2015	15.89	15.95	15.50	15.80
3862	NASDAQ	PETS	Fri, Jan 30, 2015	15.92	16.08	15.70	15.70
3861	NASDAQ	PETS	Thu, Jan 29, 2015	16.06	16.23	15.95	16.19
3860	NASDAQ	PETS	Wed, Jan 28, 2015	16.32	16.35	15.95	16.03
3859	NASDAQ	PETS	Tue, Jan 27, 2015	16.17	16.37	16.06	16.21
3858	NASDAQ	PETS	Mon, Jan 26, 2015	16.12	16.36	15.82	16.23
3857	NASDAQ	PETS	Fri, Jan 23, 2015	16.00	16.11	15.78	16.06
3856	NASDAQ	PETS	Thu, Jan 22, 2015	16.20	16.25	15.85	16.09
3855	NASDAQ	PETS	Wed, Jan 21, 2015	15.73	16.45	15.59	16.20
3854	NASDAQ	PETS	Tue, Jan 20, 2015	14.69	15.88	14.37	15.70
3853	NASDAQ	PETS	Fri, Jan 16, 2015	13.94	14.22	13.94	14.17
3852	NASDAQ	PETS	Thu, Jan 15, 2015	14.35	14.35	13.91	14.04
3851	NASDAQ	PETS	Wed, Jan 14, 2015	14.06	14.29	13.98	14.27
3850	NASDAQ	PETS	Tue, Jan 13, 2015	14.32	14.67	14.01	14.25
3849	NASDAQ	PETS	Mon, Jan 12, 2015	14.28	14.33	14.11	14.29
3848	NASDAQ	PETS	Fri, Jan 9, 2015	14.49	14.49	14.12	14.23
3847	NASDAQ	PETS	Thu, Jan 8, 2015	14.67	14.67	14.31	14.54
3846	NASDAQ	PETS	Wed, Jan 7, 2015	14.30	14.77	14.21	14.57
3845	NASDAQ	PETS	Tue, Jan 6, 2015	14.42	14.80	14.11	14.25
3844	NASDAQ	PETS	Mon, Jan 5, 2015	14.40	14.51	14.24	14.34
3843	NASDAQ	PETS	Fri, Jan 2, 2015	14.42	14.68	14.42	14.49
3842	NASDAQ	PETS	Wed, Dec 31, 2014	14.52	14.69	14.31	14.37
3841	NASDAQ	PETS	Tue, Dec 30, 2014	14.70	14.74	14.47	14.53
3840	NASDAQ	PETS	Mon, Dec 29, 2014	14.31	14.75	14.16	14.72
3839	NASDAQ	PETS	Fri, Dec 26, 2014	14.30	14.44	14.27	14.33
3838	NASDAQ	PETS	Wed, Dec 24, 2014	14.21	14.29	14.14	14.23
3837	NASDAQ	PETS	Tue, Dec 23, 2014	14.05	14.26	14.01	14.15
3836	NASDAQ	PETS	Mon, Dec 22, 2014	13.99	14.12	13.95	14.04
3835	NASDAQ	PETS	Fri, Dec 19, 2014	14.02	14.10	13.84	14.00
3834	NASDAQ	PETS	Thu, Dec 18, 2014	14.00	14.14	13.83	14.04
3833	NASDAQ	PETS	Wed, Dec 17, 2014	13.83	14.00	13.63	13.90
3832	NASDAQ	PETS	Tue, Dec 16, 2014	13.52	13.82	13.40	13.76
3831	NASDAQ	PETS	Mon, Dec 15, 2014	13.62	13.65	13.38	13.46
3830	NASDAQ	PETS	Fri, Dec 12, 2014	13.29	13.71	13.29	13.52
3829	NASDAQ	PETS	Thu, Dec 11, 2014	13.55	13.79	13.47	13.53
3828	NASDAQ	PETS	Wed, Dec 10, 2014	13.85	13.90	13.58	13.58
3827	NASDAQ	PETS	Tue, Dec 9, 2014	13.29	13.93	13.29	13.93
3826	NASDAQ	PETS	Mon, Dec 8, 2014	13.40	13.62	13.32	13.41
3825	NASDAQ	PETS	Fri, Dec 5, 2014	13.51	13.64	13.40	13.44
3824	NASDAQ	PETS	Thu, Dec 4, 2014	13.66	13.66	13.50	13.52
3823	NASDAQ	PETS	Wed, Dec 3, 2014	13.42	13.63	13.42	13.61
3822	NASDAQ	PETS	Tue, Dec 2, 2014	13.42	13.68	13.40	13.46
3821	NASDAQ	PETS	Mon, Dec 1, 2014	13.44	13.55	13.29	13.50
3820	NASDAQ	PETS	Fri, Nov 28, 2014	13.59	13.85	13.50	13.50
3819	NASDAQ	PETS	Wed, Nov 26, 2014	13.67	13.72	13.54	13.57
3818	NASDAQ	PETS	Tue, Nov 25, 2014	13.69	13.69	13.50	13.62
3817	NASDAQ	PETS	Mon, Nov 24, 2014	13.60	13.68	13.52	13.60
3816	NASDAQ	PETS	Fri, Nov 21, 2014	13.75	13.75	13.46	13.53
3815	NASDAQ	PETS	Thu, Nov 20, 2014	13.23	13.64	13.20	13.59
3814	NASDAQ	PETS	Wed, Nov 19, 2014	13.54	13.55	13.21	13.30
3813	NASDAQ	PETS	Tue, Nov 18, 2014	13.51	13.78	13.49	13.50
3812	NASDAQ	PETS	Mon, Nov 17, 2014	13.55	13.69	13.49	13.51
3811	NASDAQ	PETS	Fri, Nov 14, 2014	13.71	13.71	13.51	13.61
3810	NASDAQ	PETS	Thu, Nov 13, 2014	13.65	13.68	13.22	13.62
3809	NASDAQ	PETS	Wed, Nov 12, 2014	13.60	13.73	13.56	13.68
3808	NASDAQ	PETS	Tue, Nov 11, 2014	13.59	13.72	13.44	13.60
3807	NASDAQ	PETS	Mon, Nov 10, 2014	13.25	13.57	13.25	13.55
3806	NASDAQ	PETS	Fri, Nov 7, 2014	13.06	13.31	13.00	13.28
3805	NASDAQ	PETS	Thu, Nov 6, 2014	13.03	13.15	13.02	13.12
3804	NASDAQ	PETS	Wed, Nov 5, 2014	13.18	13.21	12.95	13.03
3803	NASDAQ	PETS	Tue, Nov 4, 2014	13.05	13.12	12.93	13.10
3802	NASDAQ	PETS	Mon, Nov 3, 2014	13.15	13.23	13.02	13.09
3801	NASDAQ	PETS	Fri, Oct 31, 2014	13.26	13.26	13.07	13.21
3800	NASDAQ	PETS	Thu, Oct 30, 2014	12.71	13.11	12.71	13.10
3799	NASDAQ	PETS	Wed, Oct 29, 2014	13.19	13.30	12.88	12.93
3798	NASDAQ	PETS	Tue, Oct 28, 2014	13.03	13.10	12.88	13.10
3797	NASDAQ	PETS	Mon, Oct 27, 2014	12.87	12.99	12.75	12.94
3796	NASDAQ	PETS	Fri, Oct 24, 2014	12.83	13.03	12.66	13.00
3795	NASDAQ	PETS	Thu, Oct 23, 2014	12.62	12.79	12.52	12.76
3794	NASDAQ	PETS	Wed, Oct 22, 2014	12.65	12.77	12.55	12.56
3793	NASDAQ	PETS	Tue, Oct 21, 2014	12.71	12.71	12.42	12.63
3792	NASDAQ	PETS	Mon, Oct 20, 2014	12.35	13.28	12.07	12.62
3791	NASDAQ	PETS	Fri, Oct 17, 2014	13.50	13.55	12.99	13.11
3790	NASDAQ	PETS	Thu, Oct 16, 2014	13.12	13.51	12.96	13.33
3789	NASDAQ	PETS	Wed, Oct 15, 2014	12.84	13.48	12.60	13.22
3788	NASDAQ	PETS	Tue, Oct 14, 2014	13.27	13.38	12.91	13.04
3787	NASDAQ	PETS	Mon, Oct 13, 2014	13.00	13.26	12.85	13.15
3786	NASDAQ	PETS	Fri, Oct 10, 2014	13.08	13.26	12.86	13.02
3785	NASDAQ	PETS	Thu, Oct 9, 2014	13.42	13.45	13.10	13.11
3784	NASDAQ	PETS	Wed, Oct 8, 2014	13.20	13.47	13.14	13.43
3783	NASDAQ	PETS	Tue, Oct 7, 2014	13.40	13.42	13.20	13.20
3782	NASDAQ	PETS	Mon, Oct 6, 2014	13.56	13.60	13.36	13.45
3781	NASDAQ	PETS	Fri, Oct 3, 2014	13.66	13.70	13.50	13.50
3780	NASDAQ	PETS	Thu, Oct 2, 2014	13.48	13.65	13.47	13.52
3779	NASDAQ	PETS	Wed, Oct 1, 2014	13.56	13.73	13.43	13.52
3778	NASDAQ	PETS	Tue, Sep 30, 2014	13.88	13.96	13.60	13.60
3777	NASDAQ	PETS	Mon, Sep 29, 2014	13.62	14.02	13.62	13.85
3776	NASDAQ	PETS	Fri, Sep 26, 2014	13.72	13.85	13.57	13.80
3775	NASDAQ	PETS	Thu, Sep 25, 2014	13.91	13.91	13.57	13.62
3774	NASDAQ	PETS	Wed, Sep 24, 2014	13.75	13.94	13.73	13.90
3773	NASDAQ	PETS	Tue, Sep 23, 2014	13.95	14.05	13.62	13.69
3772	NASDAQ	PETS	Mon, Sep 22, 2014	14.04	14.22	13.88	13.96
3771	NASDAQ	PETS	Fri, Sep 19, 2014	14.09	14.22	14.05	14.08
3770	NASDAQ	PETS	Thu, Sep 18, 2014	14.05	14.11	13.96	14.07
3769	NASDAQ	PETS	Wed, Sep 17, 2014	14.04	14.15	13.93	13.99
3768	NASDAQ	PETS	Tue, Sep 16, 2014	14.00	14.11	14.00	14.04
3767	NASDAQ	PETS	Mon, Sep 15, 2014	14.00	14.11	14.00	14.03
3766	NASDAQ	PETS	Fri, Sep 12, 2014	14.05	14.14	13.88	14.06
3765	NASDAQ	PETS	Thu, Sep 11, 2014	14.06	14.21	14.01	14.11
3764	NASDAQ	PETS	Wed, Sep 10, 2014	14.13	14.25	13.88	14.09
3763	NASDAQ	PETS	Tue, Sep 9, 2014	14.27	14.36	14.13	14.16
3762	NASDAQ	PETS	Mon, Sep 8, 2014	14.54	14.56	14.22	14.25
3761	NASDAQ	PETS	Fri, Sep 5, 2014	14.36	14.54	14.17	14.54
3760	NASDAQ	PETS	Thu, Sep 4, 2014	14.30	14.55	14.25	14.32
3759	NASDAQ	PETS	Wed, Sep 3, 2014	14.05	14.40	14.00	14.27
3758	NASDAQ	PETS	Tue, Sep 2, 2014	14.18	14.18	14.01	14.04
3757	NASDAQ	PETS	Fri, Aug 29, 2014	14.21	14.22	14.04	14.08
3756	NASDAQ	PETS	Thu, Aug 28, 2014	14.17	14.24	14.07	14.19
3755	NASDAQ	PETS	Wed, Aug 27, 2014	14.35	14.42	14.22	14.22
3754	NASDAQ	PETS	Tue, Aug 26, 2014	14.30	14.40	14.17	14.37
3753	NASDAQ	PETS	Mon, Aug 25, 2014	14.39	14.42	14.16	14.23
3752	NASDAQ	PETS	Fri, Aug 22, 2014	14.25	14.39	14.22	14.33
3751	NASDAQ	PETS	Thu, Aug 21, 2014	14.25	14.32	14.20	14.25
3750	NASDAQ	PETS	Wed, Aug 20, 2014	14.11	14.32	14.11	14.24
3749	NASDAQ	PETS	Tue, Aug 19, 2014	14.35	14.39	14.11	14.15
3748	NASDAQ	PETS	Mon, Aug 18, 2014	14.15	14.30	14.11	14.29
3747	NASDAQ	PETS	Fri, Aug 15, 2014	14.13	14.24	13.87	14.01
3746	NASDAQ	PETS	Thu, Aug 14, 2014	13.87	14.07	13.80	14.05
3745	NASDAQ	PETS	Wed, Aug 13, 2014	13.82	13.94	13.72	13.91
3744	NASDAQ	PETS	Tue, Aug 12, 2014	14.00	14.24	13.76	13.89
3743	NASDAQ	PETS	Mon, Aug 11, 2014	14.16	14.22	14.02	14.05
3742	NASDAQ	PETS	Fri, Aug 8, 2014	13.92	14.14	13.78	14.13
3741	NASDAQ	PETS	Thu, Aug 7, 2014	14.06	14.12	13.80	13.92
3740	NASDAQ	PETS	Wed, Aug 6, 2014	13.96	14.15	13.89	13.99
3739	NASDAQ	PETS	Tue, Aug 5, 2014	13.73	14.09	13.70	14.00
3738	NASDAQ	PETS	Mon, Aug 4, 2014	13.71	13.85	13.71	13.81
3737	NASDAQ	PETS	Fri, Aug 1, 2014	13.68	14.12	13.53	13.70
3736	NASDAQ	PETS	Thu, Jul 31, 2014	13.77	13.89	13.62	13.70
3735	NASDAQ	PETS	Wed, Jul 30, 2014	13.92	14.00	13.77	13.98
3734	NASDAQ	PETS	Tue, Jul 29, 2014	13.89	13.98	13.81	13.82
3733	NASDAQ	PETS	Mon, Jul 28, 2014	14.03	14.13	13.81	13.85
3732	NASDAQ	PETS	Fri, Jul 25, 2014	13.91	14.17	13.83	14.04
3731	NASDAQ	PETS	Thu, Jul 24, 2014	14.26	14.35	13.93	13.96
3730	NASDAQ	PETS	Wed, Jul 23, 2014	14.20	14.35	14.08	14.24
3729	NASDAQ	PETS	Tue, Jul 22, 2014	14.14	14.35	13.87	14.19
3728	NASDAQ	PETS	Mon, Jul 21, 2014	13.16	14.15	13.15	14.11
3727	NASDAQ	PETS	Fri, Jul 18, 2014	13.23	13.70	13.20	13.52
3726	NASDAQ	PETS	Thu, Jul 17, 2014	13.36	13.38	13.16	13.24
3725	NASDAQ	PETS	Wed, Jul 16, 2014	13.63	13.66	13.37	13.40
3724	NASDAQ	PETS	Tue, Jul 15, 2014	13.52	13.60	13.35	13.56
3723	NASDAQ	PETS	Mon, Jul 14, 2014	13.55	13.69	13.47	13.56
3722	NASDAQ	PETS	Fri, Jul 11, 2014	13.35	13.46	13.27	13.44
3721	NASDAQ	PETS	Thu, Jul 10, 2014	13.30	13.48	13.28	13.37
3720	NASDAQ	PETS	Wed, Jul 9, 2014	13.55	13.71	13.50	13.55
3719	NASDAQ	PETS	Tue, Jul 8, 2014	13.60	13.65	13.41	13.51
3718	NASDAQ	PETS	Mon, Jul 7, 2014	13.76	13.76	13.60	13.62
3717	NASDAQ	PETS	Thu, Jul 3, 2014	13.82	13.93	13.68	13.78
3716	NASDAQ	PETS	Wed, Jul 2, 2014	13.38	13.60	13.31	13.51
3715	NASDAQ	PETS	Tue, Jul 1, 2014	13.50	13.70	13.34	13.38
3714	NASDAQ	PETS	Mon, Jun 30, 2014	13.30	13.48	13.18	13.48
3713	NASDAQ	PETS	Fri, Jun 27, 2014	13.03	13.27	13.03	13.27
3712	NASDAQ	PETS	Thu, Jun 26, 2014	13.13	13.28	13.01	13.04
3711	NASDAQ	PETS	Wed, Jun 25, 2014	13.05	13.23	13.03	13.16
3710	NASDAQ	PETS	Tue, Jun 24, 2014	13.16	13.34	13.09	13.14
3709	NASDAQ	PETS	Mon, Jun 23, 2014	13.23	13.32	13.18	13.21
3708	NASDAQ	PETS	Fri, Jun 20, 2014	13.43	13.43	13.21	13.25
3707	NASDAQ	PETS	Thu, Jun 19, 2014	13.51	13.58	13.26	13.36
3706	NASDAQ	PETS	Wed, Jun 18, 2014	13.40	13.50	13.17	13.39
3705	NASDAQ	PETS	Tue, Jun 17, 2014	13.24	13.39	13.24	13.35
3704	NASDAQ	PETS	Mon, Jun 16, 2014	13.22	13.36	13.11	13.31
3703	NASDAQ	PETS	Fri, Jun 13, 2014	13.46	13.50	13.24	13.30
3702	NASDAQ	PETS	Thu, Jun 12, 2014	13.50	13.68	13.28	13.42
3701	NASDAQ	PETS	Wed, Jun 11, 2014	13.80	13.80	13.39	13.57
3700	NASDAQ	PETS	Tue, Jun 10, 2014	13.73	13.86	13.69	13.80
3699	NASDAQ	PETS	Mon, Jun 9, 2014	13.75	13.86	13.64	13.80
3698	NASDAQ	PETS	Fri, Jun 6, 2014	13.75	13.81	13.57	13.70
3697	NASDAQ	PETS	Thu, Jun 5, 2014	13.41	13.75	13.26	13.73
3696	NASDAQ	PETS	Wed, Jun 4, 2014	13.17	13.39	13.14	13.37
3695	NASDAQ	PETS	Tue, Jun 3, 2014	13.34	13.41	13.13	13.28
3694	NASDAQ	PETS	Mon, Jun 2, 2014	13.49	13.58	13.21	13.33
3693	NASDAQ	PETS	Fri, May 30, 2014	13.41	13.60	13.29	13.30
3692	NASDAQ	PETS	Thu, May 29, 2014	13.53	13.57	13.35	13.39
3691	NASDAQ	PETS	Wed, May 28, 2014	13.66	13.66	13.33	13.44
3690	NASDAQ	PETS	Tue, May 27, 2014	13.45	13.68	13.38	13.48
3689	NASDAQ	PETS	Fri, May 23, 2014	13.52	13.53	13.16	13.39
3688	NASDAQ	PETS	Thu, May 22, 2014	13.20	13.50	13.14	13.48
3687	NASDAQ	PETS	Wed, May 21, 2014	13.30	13.41	12.92	13.14
3686	NASDAQ	PETS	Tue, May 20, 2014	13.50	13.54	13.12	13.30
3685	NASDAQ	PETS	Mon, May 19, 2014	13.23	13.56	13.23	13.47
3684	NASDAQ	PETS	Fri, May 16, 2014	13.08	13.36	13.01	13.35
3683	NASDAQ	PETS	Thu, May 15, 2014	12.83	13.12	12.79	13.09
3682	NASDAQ	PETS	Wed, May 14, 2014	13.04	13.15	12.78	12.82
3681	NASDAQ	PETS	Tue, May 13, 2014	13.39	13.44	13.04	13.32
3680	NASDAQ	PETS	Mon, May 12, 2014	13.08	13.36	12.93	13.34
3679	NASDAQ	PETS	Fri, May 9, 2014	12.60	13.00	12.60	13.00
3678	NASDAQ	PETS	Thu, May 8, 2014	12.83	12.98	12.61	12.63
3677	NASDAQ	PETS	Wed, May 7, 2014	12.87	13.03	12.58	12.78
3676	NASDAQ	PETS	Tue, May 6, 2014	13.03	13.07	12.79	12.86
3675	NASDAQ	PETS	Mon, May 5, 2014	12.55	13.23	12.33	13.02
3674	NASDAQ	PETS	Fri, May 2, 2014	12.87	12.97	12.64	12.66
3673	NASDAQ	PETS	Thu, May 1, 2014	12.64	13.08	12.64	12.87
3672	NASDAQ	PETS	Wed, Apr 30, 2014	12.72	13.10	12.66	13.09
3671	NASDAQ	PETS	Tue, Apr 29, 2014	12.89	12.95	12.66	12.72
3670	NASDAQ	PETS	Mon, Apr 28, 2014	12.93	13.09	12.76	12.89
3669	NASDAQ	PETS	Fri, Apr 25, 2014	13.07	13.07	12.79	12.90
3668	NASDAQ	PETS	Thu, Apr 24, 2014	12.97	13.26	12.88	13.10
3667	NASDAQ	PETS	Wed, Apr 23, 2014	13.37	13.50	12.92	12.95
3666	NASDAQ	PETS	Tue, Apr 22, 2014	13.34	13.54	13.18	13.42
3665	NASDAQ	PETS	Mon, Apr 21, 2014	13.25	13.51	12.13	13.28
3664	NASDAQ	PETS	Thu, Apr 17, 2014	12.93	13.27	12.86	13.15
3663	NASDAQ	PETS	Wed, Apr 16, 2014	13.00	13.04	12.66	12.95
3662	NASDAQ	PETS	Tue, Apr 15, 2014	12.90	12.95	12.61	12.89
3661	NASDAQ	PETS	Mon, Apr 14, 2014	12.95	13.00	12.82	12.91
3660	NASDAQ	PETS	Fri, Apr 11, 2014	12.80	12.96	12.72	12.79
3659	NASDAQ	PETS	Thu, Apr 10, 2014	13.28	13.35	12.80	12.89
3658	NASDAQ	PETS	Wed, Apr 9, 2014	13.30	13.35	13.17	13.29
3657	NASDAQ	PETS	Tue, Apr 8, 2014	12.97	13.26	12.92	13.25
3656	NASDAQ	PETS	Mon, Apr 7, 2014	12.89	13.09	12.74	12.94
3655	NASDAQ	PETS	Fri, Apr 4, 2014	13.45	13.47	12.83	12.93
3654	NASDAQ	PETS	Thu, Apr 3, 2014	13.54	13.60	13.25	13.36
3653	NASDAQ	PETS	Wed, Apr 2, 2014	13.36	13.50	13.19	13.47
3652	NASDAQ	PETS	Tue, Apr 1, 2014	13.41	13.54	13.23	13.31
3651	NASDAQ	PETS	Mon, Mar 31, 2014	13.16	13.59	13.10	13.41
3650	NASDAQ	PETS	Fri, Mar 28, 2014	12.91	13.17	12.85	13.10
3649	NASDAQ	PETS	Thu, Mar 27, 2014	13.16	13.29	12.88	12.92
3648	NASDAQ	PETS	Wed, Mar 26, 2014	13.28	13.34	13.09	13.14
3647	NASDAQ	PETS	Tue, Mar 25, 2014	13.27	13.41	13.10	13.16
3646	NASDAQ	PETS	Mon, Mar 24, 2014	13.29	13.45	13.06	13.17
3645	NASDAQ	PETS	Fri, Mar 21, 2014	13.46	13.55	13.25	13.32
3644	NASDAQ	PETS	Thu, Mar 20, 2014	13.16	13.46	13.15	13.35
3643	NASDAQ	PETS	Wed, Mar 19, 2014	13.03	13.23	12.93	13.18
3642	NASDAQ	PETS	Tue, Mar 18, 2014	13.31	13.31	12.78	13.09
3641	NASDAQ	PETS	Mon, Mar 17, 2014	13.21	13.34	13.15	13.25
3640	NASDAQ	PETS	Fri, Mar 14, 2014	13.30	13.47	13.07	13.10
3639	NASDAQ	PETS	Thu, Mar 13, 2014	13.63	13.72	13.22	13.30
3638	NASDAQ	PETS	Wed, Mar 12, 2014	13.69	13.72	13.60	13.66
3637	NASDAQ	PETS	Tue, Mar 11, 2014	14.12	14.17	13.68	13.72
3636	NASDAQ	PETS	Mon, Mar 10, 2014	14.20	14.21	13.91	14.05
3635	NASDAQ	PETS	Fri, Mar 7, 2014	14.39	14.45	14.10	14.25
3634	NASDAQ	PETS	Thu, Mar 6, 2014	14.43	14.44	14.21	14.35
3633	NASDAQ	PETS	Wed, Mar 5, 2014	14.30	14.45	14.08	14.35
3632	NASDAQ	PETS	Tue, Mar 4, 2014	14.00	14.51	13.95	14.26
3631	NASDAQ	PETS	Mon, Mar 3, 2014	13.69	13.96	13.62	13.90
3630	NASDAQ	PETS	Fri, Feb 28, 2014	13.65	14.02	13.56	13.80
3629	NASDAQ	PETS	Thu, Feb 27, 2014	13.44	13.71	13.39	13.60
3628	NASDAQ	PETS	Wed, Feb 26, 2014	13.32	13.50	13.27	13.46
3627	NASDAQ	PETS	Tue, Feb 25, 2014	13.20	13.29	12.96	13.26
3626	NASDAQ	PETS	Mon, Feb 24, 2014	13.45	13.56	13.15	13.17
3625	NASDAQ	PETS	Fri, Feb 21, 2014	13.29	13.45	13.19	13.40
3624	NASDAQ	PETS	Thu, Feb 20, 2014	13.20	13.35	13.14	13.22
3623	NASDAQ	PETS	Wed, Feb 19, 2014	13.43	13.55	13.13	13.14
3622	NASDAQ	PETS	Tue, Feb 18, 2014	13.58	13.68	13.45	13.46
3621	NASDAQ	PETS	Fri, Feb 14, 2014	13.53	13.70	13.38	13.59
3620	NASDAQ	PETS	Thu, Feb 13, 2014	13.32	13.63	13.26	13.58
3619	NASDAQ	PETS	Wed, Feb 12, 2014	13.49	13.50	13.30	13.37
3618	NASDAQ	PETS	Tue, Feb 11, 2014	12.93	13.53	12.91	13.41
3617	NASDAQ	PETS	Mon, Feb 10, 2014	13.17	13.19	12.81	12.89
3616	NASDAQ	PETS	Fri, Feb 7, 2014	13.10	13.32	13.01	13.30
3615	NASDAQ	PETS	Thu, Feb 6, 2014	12.63	13.08	12.61	13.07
3614	NASDAQ	PETS	Wed, Feb 5, 2014	12.70	12.74	12.24	12.62
3613	NASDAQ	PETS	Tue, Feb 4, 2014	12.77	12.97	12.68	12.74
3612	NASDAQ	PETS	Mon, Feb 3, 2014	13.21	13.21	12.71	12.74
3611	NASDAQ	PETS	Fri, Jan 31, 2014	12.79	13.23	12.79	13.23
3610	NASDAQ	PETS	Thu, Jan 30, 2014	13.07	13.21	12.86	12.93
3609	NASDAQ	PETS	Wed, Jan 29, 2014	13.10	13.39	12.98	13.00
3608	NASDAQ	PETS	Tue, Jan 28, 2014	13.02	13.25	13.02	13.20
3607	NASDAQ	PETS	Mon, Jan 27, 2014	13.15	13.20	13.00	13.00
3606	NASDAQ	PETS	Fri, Jan 24, 2014	13.28	13.35	13.02	13.05
3605	NASDAQ	PETS	Thu, Jan 23, 2014	13.36	13.40	12.99	13.30
3604	NASDAQ	PETS	Wed, Jan 22, 2014	14.40	14.52	13.07	13.44
3603	NASDAQ	PETS	Tue, Jan 21, 2014	15.06	15.26	14.22	14.37
3602	NASDAQ	PETS	Fri, Jan 17, 2014	15.54	15.70	15.26	15.27
3601	NASDAQ	PETS	Thu, Jan 16, 2014	15.49	15.60	15.28	15.49
3600	NASDAQ	PETS	Wed, Jan 15, 2014	15.61	15.82	15.36	15.57
3599	NASDAQ	PETS	Tue, Jan 14, 2014	15.76	15.87	15.61	15.65
3598	NASDAQ	PETS	Mon, Jan 13, 2014	15.76	15.97	15.47	15.75
3597	NASDAQ	PETS	Fri, Jan 10, 2014	15.67	15.76	15.35	15.74
3596	NASDAQ	PETS	Thu, Jan 9, 2014	15.81	15.92	15.45	15.59
3595	NASDAQ	PETS	Wed, Jan 8, 2014	16.11	16.35	15.61	15.71
3594	NASDAQ	PETS	Tue, Jan 7, 2014	16.01	16.42	16.01	16.08
3593	NASDAQ	PETS	Mon, Jan 6, 2014	16.34	16.50	15.93	16.00
3592	NASDAQ	PETS	Fri, Jan 3, 2014	16.68	16.69	16.30	16.35
3591	NASDAQ	PETS	Thu, Jan 2, 2014	16.62	16.75	16.41	16.65
3590	NASDAQ	PETS	Tue, Dec 31, 2013	16.52	16.68	16.44	16.63
3589	NASDAQ	PETS	Mon, Dec 30, 2013	16.31	16.58	16.21	16.48
3588	NASDAQ	PETS	Fri, Dec 27, 2013	16.72	16.75	16.00	16.37
3587	NASDAQ	PETS	Thu, Dec 26, 2013	16.72	16.83	16.49	16.63
3586	NASDAQ	PETS	Tue, Dec 24, 2013	16.59	16.70	16.44	16.61
3585	NASDAQ	PETS	Mon, Dec 23, 2013	16.33	16.58	16.25	16.53
3584	NASDAQ	PETS	Fri, Dec 20, 2013	15.89	16.53	15.73	16.38
3583	NASDAQ	PETS	Thu, Dec 19, 2013	15.86	15.98	15.81	15.85
3582	NASDAQ	PETS	Wed, Dec 18, 2013	15.75	15.92	15.60	15.87
3581	NASDAQ	PETS	Tue, Dec 17, 2013	15.73	15.96	15.60	15.73
3580	NASDAQ	PETS	Mon, Dec 16, 2013	15.52	15.79	15.50	15.69
3579	NASDAQ	PETS	Fri, Dec 13, 2013	15.36	15.52	15.14	15.41
3578	NASDAQ	PETS	Thu, Dec 12, 2013	15.47	15.50	15.22	15.37
3577	NASDAQ	PETS	Wed, Dec 11, 2013	15.66	15.68	15.41	15.50
3576	NASDAQ	PETS	Tue, Dec 10, 2013	15.48	15.69	15.44	15.60
3575	NASDAQ	PETS	Mon, Dec 9, 2013	15.67	15.80	15.39	15.48
3574	NASDAQ	PETS	Fri, Dec 6, 2013	15.52	15.86	15.45	15.59
3573	NASDAQ	PETS	Thu, Dec 5, 2013	15.69	15.69	15.36	15.42
3572	NASDAQ	PETS	Wed, Dec 4, 2013	15.10	15.77	15.00	15.66
3571	NASDAQ	PETS	Tue, Dec 3, 2013	15.13	15.28	15.05	15.19
3570	NASDAQ	PETS	Mon, Dec 2, 2013	15.76	15.78	15.19	15.22
3569	NASDAQ	PETS	Fri, Nov 29, 2013	15.51	15.84	15.50	15.78
3568	NASDAQ	PETS	Wed, Nov 27, 2013	15.42	15.52	15.34	15.49
3567	NASDAQ	PETS	Tue, Nov 26, 2013	15.31	15.55	15.21	15.52
3566	NASDAQ	PETS	Mon, Nov 25, 2013	15.34	15.49	15.30	15.32
3565	NASDAQ	PETS	Fri, Nov 22, 2013	15.51	15.53	15.30	15.34
3564	NASDAQ	PETS	Thu, Nov 21, 2013	15.37	15.55	15.30	15.45
3563	NASDAQ	PETS	Wed, Nov 20, 2013	15.46	15.51	15.23	15.30
3562	NASDAQ	PETS	Tue, Nov 19, 2013	15.46	15.48	15.24	15.42
3561	NASDAQ	PETS	Mon, Nov 18, 2013	15.33	15.48	15.26	15.42
3560	NASDAQ	PETS	Fri, Nov 15, 2013	15.37	15.49	15.21	15.31
3559	NASDAQ	PETS	Thu, Nov 14, 2013	15.07	15.47	15.01	15.31
3558	NASDAQ	PETS	Wed, Nov 13, 2013	14.74	15.09	14.65	15.04
3557	NASDAQ	PETS	Tue, Nov 12, 2013	14.60	14.93	14.60	14.81
3556	NASDAQ	PETS	Mon, Nov 11, 2013	14.64	14.82	14.60	14.66
3555	NASDAQ	PETS	Fri, Nov 8, 2013	14.51	14.98	14.51	14.71
3554	NASDAQ	PETS	Thu, Nov 7, 2013	14.69	14.89	14.51	14.62
3553	NASDAQ	PETS	Wed, Nov 6, 2013	14.70	14.81	14.48	14.75
3552	NASDAQ	PETS	Tue, Nov 5, 2013	14.91	14.99	14.80	14.83
3551	NASDAQ	PETS	Mon, Nov 4, 2013	14.92	15.08	14.78	14.98
3550	NASDAQ	PETS	Fri, Nov 1, 2013	14.93	15.02	14.64	14.83
3549	NASDAQ	PETS	Thu, Oct 31, 2013	14.84	14.96	14.69	14.84
3548	NASDAQ	PETS	Wed, Oct 30, 2013	14.91	15.01	14.75	14.83
3547	NASDAQ	PETS	Tue, Oct 29, 2013	14.76	14.92	14.67	14.92
3546	NASDAQ	PETS	Mon, Oct 28, 2013	14.87	14.90	14.55	14.70
3545	NASDAQ	PETS	Fri, Oct 25, 2013	14.63	14.85	14.55	14.84
3544	NASDAQ	PETS	Thu, Oct 24, 2013	14.55	14.75	14.36	14.58
3543	NASDAQ	PETS	Wed, Oct 23, 2013	15.00	15.09	14.52	14.62
3542	NASDAQ	PETS	Tue, Oct 22, 2013	15.36	15.36	15.11	15.13
3541	NASDAQ	PETS	Mon, Oct 21, 2013	16.38	16.38	15.02	15.21
3540	NASDAQ	PETS	Fri, Oct 18, 2013	16.42	16.90	16.25	16.86
3539	NASDAQ	PETS	Thu, Oct 17, 2013	16.30	16.32	16.03	16.27
3538	NASDAQ	PETS	Wed, Oct 16, 2013	16.54	16.69	16.20	16.30
3537	NASDAQ	PETS	Tue, Oct 15, 2013	16.50	16.65	16.44	16.48
3536	NASDAQ	PETS	Mon, Oct 14, 2013	16.36	16.70	16.28	16.58
3535	NASDAQ	PETS	Fri, Oct 11, 2013	16.36	16.53	16.20	16.48
3534	NASDAQ	PETS	Thu, Oct 10, 2013	16.23	16.60	15.98	16.37
3533	NASDAQ	PETS	Wed, Oct 9, 2013	15.85	16.23	15.66	16.00
3532	NASDAQ	PETS	Tue, Oct 8, 2013	16.18	16.33	15.71	15.77
3531	NASDAQ	PETS	Mon, Oct 7, 2013	16.34	16.49	16.13	16.20
3530	NASDAQ	PETS	Fri, Oct 4, 2013	16.20	16.66	16.18	16.60
3529	NASDAQ	PETS	Thu, Oct 3, 2013	16.64	16.78	16.13	16.18
3528	NASDAQ	PETS	Wed, Oct 2, 2013	16.88	16.89	16.57	16.66
3527	NASDAQ	PETS	Tue, Oct 1, 2013	16.28	16.95	16.26	16.94
3526	NASDAQ	PETS	Mon, Sep 30, 2013	16.20	16.53	16.11	16.28
3525	NASDAQ	PETS	Fri, Sep 27, 2013	16.63	16.75	16.31	16.38
3524	NASDAQ	PETS	Thu, Sep 26, 2013	16.64	16.86	16.54	16.70
3523	NASDAQ	PETS	Wed, Sep 25, 2013	16.68	16.95	16.55	16.58
3522	NASDAQ	PETS	Tue, Sep 24, 2013	16.20	16.74	16.10	16.59
3521	NASDAQ	PETS	Mon, Sep 23, 2013	16.45	16.52	16.01	16.16
3520	NASDAQ	PETS	Fri, Sep 20, 2013	16.02	16.81	16.02	16.45
3519	NASDAQ	PETS	Thu, Sep 19, 2013	16.15	16.26	15.86	16.02
3518	NASDAQ	PETS	Wed, Sep 18, 2013	16.15	16.26	15.73	16.10
3517	NASDAQ	PETS	Tue, Sep 17, 2013	16.49	16.56	16.11	16.14
3516	NASDAQ	PETS	Mon, Sep 16, 2013	17.18	17.21	16.40	16.57
3515	NASDAQ	PETS	Fri, Sep 13, 2013	16.73	17.07	16.62	16.96
3514	NASDAQ	PETS	Thu, Sep 12, 2013	16.75	16.77	16.46	16.70
3513	NASDAQ	PETS	Wed, Sep 11, 2013	16.56	16.93	16.41	16.75
3512	NASDAQ	PETS	Tue, Sep 10, 2013	15.95	16.58	15.83	16.56
3511	NASDAQ	PETS	Mon, Sep 9, 2013	15.50	15.87	15.50	15.83
3510	NASDAQ	PETS	Fri, Sep 6, 2013	15.50	15.58	15.11	15.46
3509	NASDAQ	PETS	Thu, Sep 5, 2013	15.42	15.49	15.29	15.41
3508	NASDAQ	PETS	Wed, Sep 4, 2013	15.43	15.54	15.26	15.37
3507	NASDAQ	PETS	Tue, Sep 3, 2013	15.50	15.76	15.25	15.46
3506	NASDAQ	PETS	Fri, Aug 30, 2013	15.81	15.99	15.27	15.27
3505	NASDAQ	PETS	Thu, Aug 29, 2013	14.94	15.90	14.91	15.65
3504	NASDAQ	PETS	Wed, Aug 28, 2013	15.08	15.23	14.85	14.94
3503	NASDAQ	PETS	Tue, Aug 27, 2013	15.39	15.63	15.03	15.03
3502	NASDAQ	PETS	Mon, Aug 26, 2013	15.21	15.66	15.21	15.60
3501	NASDAQ	PETS	Fri, Aug 23, 2013	15.38	15.73	15.10	15.25
3500	NASDAQ	PETS	Thu, Aug 22, 2013	15.29	15.58	15.21	15.30
3499	NASDAQ	PETS	Wed, Aug 21, 2013	15.44	15.69	15.20	15.29
3498	NASDAQ	PETS	Tue, Aug 20, 2013	15.20	15.69	15.17	15.49
3497	NASDAQ	PETS	Mon, Aug 19, 2013	15.38	15.57	15.12	15.15
3496	NASDAQ	PETS	Fri, Aug 16, 2013	15.62	15.80	15.33	15.36
3495	NASDAQ	PETS	Thu, Aug 15, 2013	15.90	16.00	15.64	15.68
3494	NASDAQ	PETS	Wed, Aug 14, 2013	16.25	16.29	15.95	16.01
3493	NASDAQ	PETS	Tue, Aug 13, 2013	16.04	16.21	15.96	16.14
3492	NASDAQ	PETS	Mon, Aug 12, 2013	16.00	16.24	15.95	16.00
3491	NASDAQ	PETS	Fri, Aug 9, 2013	16.12	16.42	15.98	16.15
3490	NASDAQ	PETS	Thu, Aug 8, 2013	16.30	16.55	15.94	16.07
3489	NASDAQ	PETS	Wed, Aug 7, 2013	16.45	16.57	16.27	16.32
3488	NASDAQ	PETS	Tue, Aug 6, 2013	16.65	16.72	16.29	16.43
3487	NASDAQ	PETS	Mon, Aug 5, 2013	16.78	17.13	16.42	16.63
3486	NASDAQ	PETS	Fri, Aug 2, 2013	16.94	16.99	16.65	16.78
3485	NASDAQ	PETS	Thu, Aug 1, 2013	16.90	17.09	16.78	16.93
3484	NASDAQ	PETS	Wed, Jul 31, 2013	16.63	16.99	16.37	16.75
3483	NASDAQ	PETS	Tue, Jul 30, 2013	16.31	16.57	16.31	16.57
3482	NASDAQ	PETS	Mon, Jul 29, 2013	16.81	16.81	16.31	16.36
3481	NASDAQ	PETS	Fri, Jul 26, 2013	16.84	16.98	16.62	16.75
3480	NASDAQ	PETS	Thu, Jul 25, 2013	17.13	17.13	16.46	16.89
3479	NASDAQ	PETS	Wed, Jul 24, 2013	17.06	17.15	16.95	17.12
3478	NASDAQ	PETS	Tue, Jul 23, 2013	17.17	17.32	16.78	17.03
3477	NASDAQ	PETS	Mon, Jul 22, 2013	17.10	17.75	16.55	17.17
3476	NASDAQ	PETS	Fri, Jul 19, 2013	14.27	15.22	14.23	15.11
3475	NASDAQ	PETS	Thu, Jul 18, 2013	14.12	14.33	14.01	14.21
3474	NASDAQ	PETS	Wed, Jul 17, 2013	13.48	14.05	13.35	14.00
3473	NASDAQ	PETS	Tue, Jul 16, 2013	13.90	14.19	13.37	13.39
3472	NASDAQ	PETS	Mon, Jul 15, 2013	14.20	14.33	13.70	13.88
3471	NASDAQ	PETS	Fri, Jul 12, 2013	14.40	14.51	14.13	14.14
3470	NASDAQ	PETS	Thu, Jul 11, 2013	14.25	14.54	14.23	14.45
3469	NASDAQ	PETS	Wed, Jul 10, 2013	13.47	14.19	13.36	14.16
3468	NASDAQ	PETS	Tue, Jul 9, 2013	13.35	13.47	13.25	13.46
3467	NASDAQ	PETS	Mon, Jul 8, 2013	13.23	13.34	13.06	13.29
3466	NASDAQ	PETS	Fri, Jul 5, 2013	13.02	13.08	12.78	13.07
3465	NASDAQ	PETS	Wed, Jul 3, 2013	12.76	12.94	12.72	12.87
3464	NASDAQ	PETS	Tue, Jul 2, 2013	12.87	13.00	12.68	12.82
3463	NASDAQ	PETS	Mon, Jul 1, 2013	12.72	12.87	12.61	12.85
3462	NASDAQ	PETS	Fri, Jun 28, 2013	12.67	12.75	12.54	12.60
3461	NASDAQ	PETS	Thu, Jun 27, 2013	12.64	12.77	12.56	12.73
3460	NASDAQ	PETS	Wed, Jun 26, 2013	12.60	12.61	12.44	12.53
3459	NASDAQ	PETS	Tue, Jun 25, 2013	12.62	12.63	12.49	12.51
3458	NASDAQ	PETS	Mon, Jun 24, 2013	12.73	12.80	12.55	12.57
3457	NASDAQ	PETS	Fri, Jun 21, 2013	12.93	12.93	12.68	12.86
3456	NASDAQ	PETS	Thu, Jun 20, 2013	13.28	13.28	12.80	12.87
3455	NASDAQ	PETS	Wed, Jun 19, 2013	13.43	13.55	13.29	13.33
3454	NASDAQ	PETS	Tue, Jun 18, 2013	13.31	13.50	13.20	13.39
3453	NASDAQ	PETS	Mon, Jun 17, 2013	12.89	13.28	12.81	13.27
3452	NASDAQ	PETS	Fri, Jun 14, 2013	12.90	12.92	12.70	12.78
3451	NASDAQ	PETS	Thu, Jun 13, 2013	13.00	13.05	12.75	12.88
3450	NASDAQ	PETS	Wed, Jun 12, 2013	13.17	13.31	12.95	12.99
3449	NASDAQ	PETS	Tue, Jun 11, 2013	13.26	13.30	13.07	13.08
3448	NASDAQ	PETS	Mon, Jun 10, 2013	13.32	13.36	13.11	13.31
3447	NASDAQ	PETS	Fri, Jun 7, 2013	13.68	13.84	13.27	13.31
3446	NASDAQ	PETS	Thu, Jun 6, 2013	13.37	13.61	13.04	13.60
3445	NASDAQ	PETS	Wed, Jun 5, 2013	13.75	13.75	13.28	13.34
3444	NASDAQ	PETS	Tue, Jun 4, 2013	13.59	13.92	13.52	13.73
3443	NASDAQ	PETS	Mon, Jun 3, 2013	13.49	13.65	13.31	13.61
3442	NASDAQ	PETS	Fri, May 31, 2013	13.10	13.49	13.10	13.39
3441	NASDAQ	PETS	Thu, May 30, 2013	13.24	13.29	13.15	13.18
3440	NASDAQ	PETS	Wed, May 29, 2013	13.28	13.34	13.10	13.23
3439	NASDAQ	PETS	Tue, May 28, 2013	13.27	13.48	13.25	13.29
3438	NASDAQ	PETS	Fri, May 24, 2013	13.04	13.33	12.93	13.22
3437	NASDAQ	PETS	Thu, May 23, 2013	13.01	13.16	12.90	13.07
3436	NASDAQ	PETS	Wed, May 22, 2013	13.36	13.58	12.96	13.07
3435	NASDAQ	PETS	Tue, May 21, 2013	12.92	13.34	12.82	13.31
3434	NASDAQ	PETS	Mon, May 20, 2013	13.23	13.26	12.91	12.94
3433	NASDAQ	PETS	Fri, May 17, 2013	13.24	13.33	13.03	13.16
3432	NASDAQ	PETS	Thu, May 16, 2013	13.26	13.37	13.10	13.15
3431	NASDAQ	PETS	Wed, May 15, 2013	13.57	13.69	13.11	13.18
3430	NASDAQ	PETS	Tue, May 14, 2013	12.98	13.55	12.98	13.52
3429	NASDAQ	PETS	Mon, May 13, 2013	13.18	13.28	12.96	12.99
3428	NASDAQ	PETS	Fri, May 10, 2013	13.02	13.28	12.97	13.23
3427	NASDAQ	PETS	Thu, May 9, 2013	12.89	13.03	12.80	12.98
3426	NASDAQ	PETS	Wed, May 8, 2013	13.09	13.18	12.53	12.85
3425	NASDAQ	PETS	Tue, May 7, 2013	13.00	13.17	12.73	13.12
3424	NASDAQ	PETS	Mon, May 6, 2013	14.01	14.08	12.79	12.91
3423	NASDAQ	PETS	Fri, May 3, 2013	12.87	13.27	12.73	13.19
3422	NASDAQ	PETS	Thu, May 2, 2013	12.67	12.88	12.55	12.71
3421	NASDAQ	PETS	Wed, May 1, 2013	12.43	12.75	12.31	12.64
3420	NASDAQ	PETS	Tue, Apr 30, 2013	12.68	12.82	12.47	12.50
3419	NASDAQ	PETS	Mon, Apr 29, 2013	12.90	12.95	12.60	12.72
3418	NASDAQ	PETS	Fri, Apr 26, 2013	12.77	12.88	12.63	12.82
3417	NASDAQ	PETS	Thu, Apr 25, 2013	12.80	12.98	12.78	12.85
3416	NASDAQ	PETS	Wed, Apr 24, 2013	13.00	13.00	12.66	12.81
3415	NASDAQ	PETS	Tue, Apr 23, 2013	13.07	13.07	12.76	12.98
3414	NASDAQ	PETS	Mon, Apr 22, 2013	13.18	13.21	12.71	12.98
3413	NASDAQ	PETS	Fri, Apr 19, 2013	12.69	12.85	12.67	12.80
3412	NASDAQ	PETS	Thu, Apr 18, 2013	12.76	12.76	12.51	12.64
3411	NASDAQ	PETS	Wed, Apr 17, 2013	12.75	12.84	12.52	12.64
3410	NASDAQ	PETS	Tue, Apr 16, 2013	12.48	12.77	12.43	12.75
3409	NASDAQ	PETS	Mon, Apr 15, 2013	12.68	13.10	12.25	12.37
3408	NASDAQ	PETS	Fri, Apr 12, 2013	12.79	12.94	12.74	12.86
3407	NASDAQ	PETS	Thu, Apr 11, 2013	12.78	13.00	12.70	12.87
3406	NASDAQ	PETS	Wed, Apr 10, 2013	12.80	13.00	12.68	12.75
3405	NASDAQ	PETS	Tue, Apr 9, 2013	13.34	13.40	12.75	12.82
3404	NASDAQ	PETS	Mon, Apr 8, 2013	13.61	13.61	13.21	13.36
3403	NASDAQ	PETS	Fri, Apr 5, 2013	13.08	13.65	13.01	13.55
3402	NASDAQ	PETS	Thu, Apr 4, 2013	13.40	13.40	13.02	13.17
3401	NASDAQ	PETS	Wed, Apr 3, 2013	13.56	13.59	13.30	13.34
3400	NASDAQ	PETS	Tue, Apr 2, 2013	13.76	13.86	13.48	13.50
3399	NASDAQ	PETS	Mon, Apr 1, 2013	13.44	13.75	13.21	13.72
3398	NASDAQ	PETS	Thu, Mar 28, 2013	13.49	13.52	13.40	13.42
3397	NASDAQ	PETS	Wed, Mar 27, 2013	13.46	13.59	13.40	13.51
3396	NASDAQ	PETS	Tue, Mar 26, 2013	13.53	13.81	13.40	13.50
3395	NASDAQ	PETS	Mon, Mar 25, 2013	13.71	13.85	13.44	13.50
3394	NASDAQ	PETS	Fri, Mar 22, 2013	13.90	13.96	13.64	13.64
3393	NASDAQ	PETS	Thu, Mar 21, 2013	14.01	14.15	13.77	13.82
3392	NASDAQ	PETS	Wed, Mar 20, 2013	14.16	14.19	14.01	14.06
3391	NASDAQ	PETS	Tue, Mar 19, 2013	14.35	14.48	13.87	14.06
3390	NASDAQ	PETS	Mon, Mar 18, 2013	14.30	14.51	14.15	14.32
3389	NASDAQ	PETS	Fri, Mar 15, 2013	14.38	14.49	14.24	14.31
3388	NASDAQ	PETS	Thu, Mar 14, 2013	14.05	14.37	14.01	14.37
3387	NASDAQ	PETS	Wed, Mar 13, 2013	13.77	14.15	13.76	14.04
3386	NASDAQ	PETS	Tue, Mar 12, 2013	13.53	13.92	13.53	13.76
3385	NASDAQ	PETS	Mon, Mar 11, 2013	13.05	13.54	13.02	13.53
3384	NASDAQ	PETS	Fri, Mar 8, 2013	12.66	13.04	12.24	13.00
3383	NASDAQ	PETS	Thu, Mar 7, 2013	13.61	13.79	12.62	12.66
3382	NASDAQ	PETS	Wed, Mar 6, 2013	13.29	13.57	13.26	13.56
3381	NASDAQ	PETS	Tue, Mar 5, 2013	13.10	13.30	13.06	13.29
3380	NASDAQ	PETS	Mon, Mar 4, 2013	12.89	13.10	12.82	13.04
3379	NASDAQ	PETS	Fri, Mar 1, 2013	12.62	12.96	12.61	12.95
3378	NASDAQ	PETS	Thu, Feb 28, 2013	12.67	12.89	12.51	12.65
3377	NASDAQ	PETS	Wed, Feb 27, 2013	12.83	12.99	12.61	12.65
3376	NASDAQ	PETS	Tue, Feb 26, 2013	12.90	13.14	12.80	12.84
3375	NASDAQ	PETS	Mon, Feb 25, 2013	13.01	13.23	12.78	12.81
3374	NASDAQ	PETS	Fri, Feb 22, 2013	13.07	13.15	12.95	13.03
3373	NASDAQ	PETS	Thu, Feb 21, 2013	13.29	13.37	12.92	12.95
3372	NASDAQ	PETS	Wed, Feb 20, 2013	13.22	13.44	13.07	13.32
3371	NASDAQ	PETS	Tue, Feb 19, 2013	12.99	13.25	12.92	13.22
3370	NASDAQ	PETS	Fri, Feb 15, 2013	13.19	13.19	12.94	12.98
3369	NASDAQ	PETS	Thu, Feb 14, 2013	13.09	13.20	13.04	13.11
3368	NASDAQ	PETS	Wed, Feb 13, 2013	13.04	13.23	12.96	13.11
3367	NASDAQ	PETS	Tue, Feb 12, 2013	12.99	13.20	12.95	13.05
3366	NASDAQ	PETS	Mon, Feb 11, 2013	13.14	13.20	12.95	13.00
3365	NASDAQ	PETS	Fri, Feb 8, 2013	12.91	13.17	12.84	13.10
3364	NASDAQ	PETS	Thu, Feb 7, 2013	13.11	13.11	12.82	12.95
3363	NASDAQ	PETS	Wed, Feb 6, 2013	13.21	13.22	12.96	13.06
3362	NASDAQ	PETS	Tue, Feb 5, 2013	13.28	13.35	13.07	13.30
3361	NASDAQ	PETS	Mon, Feb 4, 2013	12.90	13.26	12.84	13.14
3360	NASDAQ	PETS	Fri, Feb 1, 2013	13.13	13.19	12.88	12.91
3359	NASDAQ	PETS	Thu, Jan 31, 2013	13.12	13.48	13.02	13.04
3358	NASDAQ	PETS	Wed, Jan 30, 2013	12.94	13.33	12.91	13.06
3357	NASDAQ	PETS	Tue, Jan 29, 2013	12.80	12.93	12.75	12.92
3356	NASDAQ	PETS	Mon, Jan 28, 2013	12.22	12.86	12.21	12.74
3355	NASDAQ	PETS	Fri, Jan 25, 2013	12.51	12.52	12.21	12.28
3354	NASDAQ	PETS	Thu, Jan 24, 2013	12.35	12.50	12.32	12.40
3353	NASDAQ	PETS	Wed, Jan 23, 2013	12.05	12.34	11.87	12.34
3352	NASDAQ	PETS	Tue, Jan 22, 2013	11.95	12.20	11.66	11.93
3351	NASDAQ	PETS	Fri, Jan 18, 2013	11.06	11.60	11.01	11.53
3350	NASDAQ	PETS	Thu, Jan 17, 2013	11.16	11.20	11.08	11.09
3349	NASDAQ	PETS	Wed, Jan 16, 2013	11.20	11.30	11.11	11.14
3348	NASDAQ	PETS	Tue, Jan 15, 2013	11.43	11.57	11.22	11.26
3347	NASDAQ	PETS	Mon, Jan 14, 2013	11.30	11.65	11.28	11.46
3346	NASDAQ	PETS	Fri, Jan 11, 2013	11.42	11.48	11.26	11.35
3345	NASDAQ	PETS	Thu, Jan 10, 2013	11.52	11.52	11.28	11.40
3344	NASDAQ	PETS	Wed, Jan 9, 2013	11.63	11.63	11.41	11.46
3343	NASDAQ	PETS	Tue, Jan 8, 2013	11.76	11.93	11.56	11.58
3342	NASDAQ	PETS	Mon, Jan 7, 2013	11.39	11.86	11.35	11.81
3341	NASDAQ	PETS	Fri, Jan 4, 2013	11.41	11.60	11.31	11.40
3340	NASDAQ	PETS	Thu, Jan 3, 2013	11.36	11.40	11.26	11.35
3339	NASDAQ	PETS	Wed, Jan 2, 2013	11.35	11.44	11.22	11.39
3338	NASDAQ	PETS	Mon, Dec 31, 2012	10.83	11.11	10.83	11.10
3337	NASDAQ	PETS	Fri, Dec 28, 2012	10.78	10.98	10.77	10.85
3336	NASDAQ	PETS	Thu, Dec 27, 2012	10.89	11.06	10.69	10.84
3335	NASDAQ	PETS	Wed, Dec 26, 2012	11.42	11.43	10.88	10.90
3334	NASDAQ	PETS	Mon, Dec 24, 2012	11.49	11.49	11.14	11.38
3333	NASDAQ	PETS	Fri, Dec 21, 2012	11.42	11.72	11.08	11.34
3332	NASDAQ	PETS	Thu, Dec 20, 2012	11.31	11.57	11.31	11.52
3331	NASDAQ	PETS	Wed, Dec 19, 2012	11.50	11.54	11.34	11.36
3330	NASDAQ	PETS	Tue, Dec 18, 2012	11.30	11.49	11.30	11.46
3329	NASDAQ	PETS	Mon, Dec 17, 2012	11.35	11.44	11.22	11.31
3328	NASDAQ	PETS	Fri, Dec 14, 2012	11.10	11.38	11.10	11.29
3327	NASDAQ	PETS	Thu, Dec 13, 2012	11.34	11.46	11.10	11.12
3326	NASDAQ	PETS	Wed, Dec 12, 2012	11.43	11.65	11.36	11.36
3325	NASDAQ	PETS	Tue, Dec 11, 2012	12.36	12.45	12.16	12.26
3324	NASDAQ	PETS	Mon, Dec 10, 2012	12.45	12.49	12.16	12.24
3323	NASDAQ	PETS	Fri, Dec 7, 2012	12.35	12.44	12.23	12.39
3322	NASDAQ	PETS	Thu, Dec 6, 2012	12.25	12.44	12.11	12.28
3321	NASDAQ	PETS	Wed, Dec 5, 2012	12.13	12.26	11.95	12.24
3320	NASDAQ	PETS	Tue, Dec 4, 2012	12.12	12.24	11.81	12.05
3319	NASDAQ	PETS	Mon, Dec 3, 2012	11.58	11.67	11.47	11.55
3318	NASDAQ	PETS	Fri, Nov 30, 2012	11.59	11.63	11.43	11.54
3317	NASDAQ	PETS	Thu, Nov 29, 2012	11.26	11.60	11.22	11.57
3316	NASDAQ	PETS	Wed, Nov 28, 2012	11.11	11.20	11.01	11.14
3315	NASDAQ	PETS	Tue, Nov 27, 2012	11.06	11.25	10.98	11.14
3314	NASDAQ	PETS	Mon, Nov 26, 2012	11.14	11.20	10.95	11.04
3313	NASDAQ	PETS	Fri, Nov 23, 2012	11.01	11.10	10.89	11.10
3312	NASDAQ	PETS	Wed, Nov 21, 2012	10.83	10.99	10.81	10.95
3311	NASDAQ	PETS	Tue, Nov 20, 2012	10.94	11.00	10.72	10.88
3310	NASDAQ	PETS	Mon, Nov 19, 2012	10.48	10.89	10.41	10.82
3309	NASDAQ	PETS	Fri, Nov 16, 2012	10.21	10.51	10.13	10.44
3308	NASDAQ	PETS	Thu, Nov 15, 2012	10.08	10.45	10.03	10.25
3307	NASDAQ	PETS	Wed, Nov 14, 2012	10.22	10.50	10.00	10.05
3306	NASDAQ	PETS	Tue, Nov 13, 2012	10.35	10.47	10.15	10.16
3305	NASDAQ	PETS	Mon, Nov 12, 2012	10.55	10.56	10.33	10.37
3304	NASDAQ	PETS	Fri, Nov 9, 2012	10.55	10.66	10.51	10.55
3303	NASDAQ	PETS	Thu, Nov 8, 2012	10.72	10.73	10.50	10.51
3302	NASDAQ	PETS	Wed, Nov 7, 2012	10.76	10.77	10.45	10.70
3301	NASDAQ	PETS	Tue, Nov 6, 2012	11.14	11.16	10.90	10.94
3300	NASDAQ	PETS	Mon, Nov 5, 2012	11.23	11.23	10.88	11.06
3299	NASDAQ	PETS	Fri, Nov 2, 2012	11.01	11.22	10.91	11.08
3298	NASDAQ	PETS	Thu, Nov 1, 2012	10.96	11.21	10.67	10.97
3297	NASDAQ	PETS	Wed, Oct 31, 2012	10.79	11.13	10.64	10.90
3296	NASDAQ	PETS	Fri, Oct 26, 2012	10.55	11.25	10.31	10.75
3295	NASDAQ	PETS	Thu, Oct 25, 2012	10.76	10.82	10.52	10.58
3294	NASDAQ	PETS	Wed, Oct 24, 2012	10.89	11.00	10.52	10.63
3293	NASDAQ	PETS	Tue, Oct 23, 2012	11.15	11.26	10.79	10.81
3292	NASDAQ	PETS	Mon, Oct 22, 2012	11.00	11.62	10.51	11.15
3291	NASDAQ	PETS	Fri, Oct 19, 2012	10.19	10.19	10.04	10.11
3290	NASDAQ	PETS	Thu, Oct 18, 2012	10.63	10.68	10.04	10.25
3289	NASDAQ	PETS	Wed, Oct 17, 2012	10.50	10.62	10.31	10.61
3288	NASDAQ	PETS	Tue, Oct 16, 2012	10.27	10.44	10.22	10.42
3287	NASDAQ	PETS	Mon, Oct 15, 2012	10.07	10.32	10.00	10.20
3286	NASDAQ	PETS	Fri, Oct 12, 2012	10.01	10.23	9.98	10.15
3285	NASDAQ	PETS	Thu, Oct 11, 2012	10.09	10.20	9.82	9.95
3284	NASDAQ	PETS	Wed, Oct 10, 2012	10.32	10.35	9.99	9.99
3283	NASDAQ	PETS	Tue, Oct 9, 2012	10.57	10.58	10.30	10.33
3282	NASDAQ	PETS	Mon, Oct 8, 2012	10.43	10.52	10.28	10.52
3281	NASDAQ	PETS	Fri, Oct 5, 2012	10.44	10.49	10.29	10.40
3280	NASDAQ	PETS	Thu, Oct 4, 2012	10.30	10.44	10.19	10.42
3279	NASDAQ	PETS	Wed, Oct 3, 2012	10.26	10.30	10.10	10.23
3278	NASDAQ	PETS	Tue, Oct 2, 2012	10.10	10.48	10.07	10.28
3277	NASDAQ	PETS	Mon, Oct 1, 2012	10.11	10.23	10.03	10.08
3276	NASDAQ	PETS	Fri, Sep 28, 2012	9.98	10.16	9.91	10.04
3275	NASDAQ	PETS	Thu, Sep 27, 2012	9.79	10.07	9.77	10.02
3274	NASDAQ	PETS	Wed, Sep 26, 2012	9.85	9.96	9.71	9.76
3273	NASDAQ	PETS	Tue, Sep 25, 2012	9.92	10.12	9.78	9.79
3272	NASDAQ	PETS	Mon, Sep 24, 2012	9.80	9.98	9.63	9.92
3271	NASDAQ	PETS	Fri, Sep 21, 2012	9.96	9.96	9.80	9.83
3270	NASDAQ	PETS	Thu, Sep 20, 2012	9.70	9.98	9.66	9.84
3269	NASDAQ	PETS	Wed, Sep 19, 2012	9.88	9.94	9.68	9.71
3268	NASDAQ	PETS	Tue, Sep 18, 2012	9.96	10.16	9.86	9.89
3267	NASDAQ	PETS	Mon, Sep 17, 2012	10.57	10.66	9.88	10.01
3266	NASDAQ	PETS	Fri, Sep 14, 2012	10.67	10.83	10.61	10.63
3265	NASDAQ	PETS	Thu, Sep 13, 2012	10.75	10.92	10.61	10.64
3264	NASDAQ	PETS	Wed, Sep 12, 2012	10.83	10.90	10.70	10.79
3263	NASDAQ	PETS	Tue, Sep 11, 2012	10.65	10.89	10.65	10.84
3262	NASDAQ	PETS	Mon, Sep 10, 2012	10.61	10.74	10.51	10.66
3261	NASDAQ	PETS	Fri, Sep 7, 2012	10.46	10.56	10.38	10.55
3260	NASDAQ	PETS	Thu, Sep 6, 2012	10.30	10.49	10.27	10.46
3259	NASDAQ	PETS	Wed, Sep 5, 2012	10.20	10.30	10.17	10.27
3258	NASDAQ	PETS	Tue, Sep 4, 2012	10.31	10.31	9.91	10.21
3257	NASDAQ	PETS	Fri, Aug 31, 2012	10.24	10.33	10.18	10.28
3256	NASDAQ	PETS	Thu, Aug 30, 2012	10.27	10.31	10.20	10.20
3255	NASDAQ	PETS	Wed, Aug 29, 2012	9.96	10.35	9.94	10.29
3254	NASDAQ	PETS	Tue, Aug 28, 2012	9.86	9.99	9.86	9.97
3253	NASDAQ	PETS	Mon, Aug 27, 2012	9.81	9.93	9.80	9.89
3252	NASDAQ	PETS	Fri, Aug 24, 2012	9.66	9.82	9.61	9.80
3251	NASDAQ	PETS	Thu, Aug 23, 2012	9.80	9.85	9.62	9.64
3250	NASDAQ	PETS	Wed, Aug 22, 2012	9.72	9.89	9.71	9.80
3249	NASDAQ	PETS	Tue, Aug 21, 2012	9.97	10.00	9.70	9.72
3248	NASDAQ	PETS	Mon, Aug 20, 2012	9.91	9.97	9.81	9.96
3247	NASDAQ	PETS	Fri, Aug 17, 2012	9.74	9.93	9.74	9.92
3246	NASDAQ	PETS	Thu, Aug 16, 2012	9.71	9.79	9.67	9.76
3245	NASDAQ	PETS	Wed, Aug 15, 2012	9.65	9.81	9.64	9.75
3244	NASDAQ	PETS	Tue, Aug 14, 2012	9.63	9.73	9.58	9.64
3243	NASDAQ	PETS	Mon, Aug 13, 2012	9.67	9.74	9.60	9.61
3242	NASDAQ	PETS	Fri, Aug 10, 2012	9.69	9.76	9.61	9.65
3241	NASDAQ	PETS	Thu, Aug 9, 2012	9.58	9.78	9.57	9.72
3240	NASDAQ	PETS	Wed, Aug 8, 2012	9.70	9.82	9.66	9.75
3239	NASDAQ	PETS	Tue, Aug 7, 2012	9.64	9.79	9.64	9.71
3238	NASDAQ	PETS	Mon, Aug 6, 2012	9.61	9.75	9.60	9.64
3237	NASDAQ	PETS	Fri, Aug 3, 2012	9.55	9.73	9.54	9.63
3236	NASDAQ	PETS	Thu, Aug 2, 2012	9.48	9.60	9.43	9.50
3235	NASDAQ	PETS	Wed, Aug 1, 2012	9.73	9.85	9.60	9.60
3234	NASDAQ	PETS	Tue, Jul 31, 2012	9.79	9.92	9.68	9.72
3233	NASDAQ	PETS	Mon, Jul 30, 2012	9.70	9.88	9.67	9.79
3232	NASDAQ	PETS	Fri, Jul 27, 2012	9.41	9.71	9.40	9.70
3231	NASDAQ	PETS	Thu, Jul 26, 2012	9.47	9.52	9.27	9.36
3230	NASDAQ	PETS	Wed, Jul 25, 2012	9.41	9.47	9.20	9.36
3229	NASDAQ	PETS	Tue, Jul 24, 2012	9.67	9.67	9.15	9.43
3228	NASDAQ	PETS	Mon, Jul 23, 2012	10.20	10.20	9.50	9.64
3227	NASDAQ	PETS	Fri, Jul 20, 2012	11.33	11.43	11.20	11.26
3226	NASDAQ	PETS	Thu, Jul 19, 2012	11.28	11.54	11.25	11.41
3225	NASDAQ	PETS	Wed, Jul 18, 2012	11.61	11.72	11.25	11.27
3224	NASDAQ	PETS	Tue, Jul 17, 2012	11.38	11.74	11.33	11.55
3223	NASDAQ	PETS	Mon, Jul 16, 2012	11.54	11.59	11.36	11.40
3222	NASDAQ	PETS	Fri, Jul 13, 2012	11.65	11.73	11.40	11.50
3221	NASDAQ	PETS	Thu, Jul 12, 2012	11.96	12.03	11.53	11.61
3220	NASDAQ	PETS	Wed, Jul 11, 2012	11.98	12.05	11.84	11.99
3219	NASDAQ	PETS	Tue, Jul 10, 2012	12.10	12.19	11.82	11.94
3218	NASDAQ	PETS	Mon, Jul 9, 2012	12.19	12.25	11.99	12.05
3217	NASDAQ	PETS	Fri, Jul 6, 2012	12.17	12.34	12.17	12.17
3216	NASDAQ	PETS	Thu, Jul 5, 2012	12.17	12.48	12.17	12.23
3215	NASDAQ	PETS	Tue, Jul 3, 2012	12.33	12.36	12.18	12.21
3214	NASDAQ	PETS	Mon, Jul 2, 2012	12.24	12.49	12.19	12.35
3213	NASDAQ	PETS	Fri, Jun 29, 2012	12.08	12.46	11.95	12.16
3212	NASDAQ	PETS	Thu, Jun 28, 2012	11.88	12.09	11.72	11.90
3211	NASDAQ	PETS	Wed, Jun 27, 2012	11.90	12.00	11.75	11.98
3210	NASDAQ	PETS	Tue, Jun 26, 2012	11.95	12.00	11.80	11.83
3209	NASDAQ	PETS	Mon, Jun 25, 2012	11.98	12.00	11.71	11.97
3208	NASDAQ	PETS	Fri, Jun 22, 2012	11.79	12.10	11.79	12.03
3207	NASDAQ	PETS	Thu, Jun 21, 2012	11.99	12.00	11.70	11.72
3206	NASDAQ	PETS	Wed, Jun 20, 2012	11.95	12.09	11.88	11.98
3205	NASDAQ	PETS	Tue, Jun 19, 2012	11.89	12.04	11.86	11.96
3204	NASDAQ	PETS	Mon, Jun 18, 2012	11.78	11.85	11.63	11.80
3203	NASDAQ	PETS	Fri, Jun 15, 2012	11.64	11.96	11.59	11.78
3202	NASDAQ	PETS	Thu, Jun 14, 2012	11.73	11.78	11.57	11.67
3201	NASDAQ	PETS	Wed, Jun 13, 2012	11.87	11.92	11.60	11.68
3200	NASDAQ	PETS	Tue, Jun 12, 2012	11.82	12.00	11.67	11.96
3199	NASDAQ	PETS	Mon, Jun 11, 2012	12.10	12.10	11.66	11.74
3198	NASDAQ	PETS	Fri, Jun 8, 2012	11.98	12.10	11.79	12.00
3197	NASDAQ	PETS	Thu, Jun 7, 2012	12.15	12.15	11.89	11.98
3196	NASDAQ	PETS	Wed, Jun 6, 2012	11.78	12.14	11.73	12.03
3195	NASDAQ	PETS	Tue, Jun 5, 2012	11.53	11.75	11.46	11.75
3194	NASDAQ	PETS	Mon, Jun 4, 2012	11.26	11.65	11.20	11.61
3193	NASDAQ	PETS	Fri, Jun 1, 2012	11.25	11.35	10.96	11.17
3192	NASDAQ	PETS	Thu, May 31, 2012	11.27	11.47	11.17	11.41
3191	NASDAQ	PETS	Wed, May 30, 2012	11.38	11.44	11.15	11.24
3190	NASDAQ	PETS	Tue, May 29, 2012	11.91	11.98	11.40	11.47
3189	NASDAQ	PETS	Fri, May 25, 2012	11.74	11.90	11.64	11.88
3188	NASDAQ	PETS	Thu, May 24, 2012	11.52	11.71	11.52	11.71
3187	NASDAQ	PETS	Wed, May 23, 2012	11.42	11.59	11.30	11.57
3186	NASDAQ	PETS	Tue, May 22, 2012	11.52	11.69	11.37	11.47
3185	NASDAQ	PETS	Mon, May 21, 2012	11.54	11.74	11.39	11.54
3184	NASDAQ	PETS	Fri, May 18, 2012	11.28	11.70	11.22	11.55
3183	NASDAQ	PETS	Thu, May 17, 2012	11.46	11.53	11.19	11.21
3182	NASDAQ	PETS	Wed, May 16, 2012	11.39	11.57	11.34	11.42
3181	NASDAQ	PETS	Tue, May 15, 2012	11.42	11.51	11.24	11.37
3180	NASDAQ	PETS	Mon, May 14, 2012	11.52	11.60	11.28	11.40
3179	NASDAQ	PETS	Fri, May 11, 2012	11.24	11.65	11.24	11.57
3178	NASDAQ	PETS	Thu, May 10, 2012	11.30	11.52	11.12	11.32
3177	NASDAQ	PETS	Wed, May 9, 2012	11.10	11.67	11.09	11.42
3176	NASDAQ	PETS	Tue, May 8, 2012	11.06	11.30	10.94	11.11
3175	NASDAQ	PETS	Mon, May 7, 2012	13.50	13.55	10.92	11.07
3174	NASDAQ	PETS	Fri, May 4, 2012	13.00	14.03	13.00	13.76
3173	NASDAQ	PETS	Thu, May 3, 2012	13.09	13.20	13.01	13.05
3172	NASDAQ	PETS	Wed, May 2, 2012	13.04	13.09	12.91	13.09
3171	NASDAQ	PETS	Tue, May 1, 2012	13.51	13.55	13.04	13.08
3170	NASDAQ	PETS	Mon, Apr 30, 2012	13.45	13.54	13.19	13.47
3169	NASDAQ	PETS	Fri, Apr 27, 2012	13.38	13.57	13.38	13.46
3168	NASDAQ	PETS	Thu, Apr 26, 2012	12.98	13.37	12.97	13.36
3167	NASDAQ	PETS	Wed, Apr 25, 2012	13.08	13.17	12.88	12.99
3166	NASDAQ	PETS	Tue, Apr 24, 2012	12.85	13.03	12.81	12.94
3165	NASDAQ	PETS	Mon, Apr 23, 2012	12.91	13.01	12.70	12.88
3164	NASDAQ	PETS	Fri, Apr 20, 2012	13.22	13.22	13.02	13.11
3163	NASDAQ	PETS	Thu, Apr 19, 2012	13.25	13.25	12.79	12.92
3162	NASDAQ	PETS	Wed, Apr 18, 2012	13.38	13.38	13.15	13.33
3161	NASDAQ	PETS	Tue, Apr 17, 2012	13.25	13.42	13.18	13.39
3160	NASDAQ	PETS	Mon, Apr 16, 2012	13.11	13.23	12.93	13.21
3159	NASDAQ	PETS	Fri, Apr 13, 2012	13.10	13.12	12.90	13.01
3158	NASDAQ	PETS	Thu, Apr 12, 2012	13.15	13.37	13.11	13.13
3157	NASDAQ	PETS	Wed, Apr 11, 2012	12.70	13.12	12.59	13.10
3156	NASDAQ	PETS	Tue, Apr 10, 2012	12.78	12.86	12.43	12.58
3155	NASDAQ	PETS	Mon, Apr 9, 2012	13.00	13.14	12.68	12.80
3154	NASDAQ	PETS	Thu, Apr 5, 2012	13.35	13.50	13.09	13.15
3153	NASDAQ	PETS	Wed, Apr 4, 2012	13.27	13.83	13.21	13.38
3152	NASDAQ	PETS	Tue, Apr 3, 2012	13.08	13.40	12.98	13.37
3151	NASDAQ	PETS	Mon, Apr 2, 2012	12.65	13.09	12.56	13.05
3150	NASDAQ	PETS	Fri, Mar 30, 2012	12.43	12.81	12.36	12.38
3149	NASDAQ	PETS	Thu, Mar 29, 2012	11.99	12.36	11.97	12.33
3148	NASDAQ	PETS	Wed, Mar 28, 2012	12.02	12.13	11.90	12.05
3147	NASDAQ	PETS	Tue, Mar 27, 2012	11.93	12.15	11.81	11.98
3146	NASDAQ	PETS	Mon, Mar 26, 2012	11.83	11.97	11.77	11.88
3145	NASDAQ	PETS	Fri, Mar 23, 2012	11.96	12.14	11.68	11.81
3144	NASDAQ	PETS	Thu, Mar 22, 2012	11.64	11.93	11.56	11.91
3143	NASDAQ	PETS	Wed, Mar 21, 2012	11.79	11.92	11.56	11.69
3142	NASDAQ	PETS	Tue, Mar 20, 2012	11.81	11.95	11.60	11.77
3141	NASDAQ	PETS	Mon, Mar 19, 2012	11.73	11.92	11.65	11.85
3140	NASDAQ	PETS	Fri, Mar 16, 2012	11.97	11.97	11.65	11.72
3139	NASDAQ	PETS	Thu, Mar 15, 2012	11.82	11.97	11.57	11.95
3138	NASDAQ	PETS	Wed, Mar 14, 2012	11.96	12.00	11.68	11.78
3137	NASDAQ	PETS	Tue, Mar 13, 2012	11.67	11.97	11.54	11.96
3136	NASDAQ	PETS	Mon, Mar 12, 2012	11.96	12.02	11.50	11.56
3135	NASDAQ	PETS	Fri, Mar 9, 2012	11.78	12.31	11.68	11.95
3134	NASDAQ	PETS	Thu, Mar 8, 2012	11.79	11.83	11.57	11.79
3133	NASDAQ	PETS	Wed, Mar 7, 2012	11.66	11.73	11.46	11.73
3132	NASDAQ	PETS	Tue, Mar 6, 2012	11.63	11.75	11.49	11.60
3131	NASDAQ	PETS	Mon, Mar 5, 2012	11.60	11.81	11.41	11.78
3130	NASDAQ	PETS	Fri, Mar 2, 2012	11.88	12.05	11.59	11.66
3129	NASDAQ	PETS	Thu, Mar 1, 2012	12.26	12.31	11.99	11.99
3128	NASDAQ	PETS	Wed, Feb 29, 2012	12.54	12.71	12.17	12.18
3127	NASDAQ	PETS	Tue, Feb 28, 2012	12.37	12.53	12.32	12.49
3126	NASDAQ	PETS	Mon, Feb 27, 2012	12.40	12.47	12.27	12.34
3125	NASDAQ	PETS	Fri, Feb 24, 2012	12.62	12.68	12.36	12.44
3124	NASDAQ	PETS	Thu, Feb 23, 2012	12.30	12.66	12.14	12.63
3123	NASDAQ	PETS	Wed, Feb 22, 2012	12.04	12.30	12.01	12.24
3122	NASDAQ	PETS	Tue, Feb 21, 2012	12.08	12.13	12.01	12.07
3121	NASDAQ	PETS	Fri, Feb 17, 2012	11.75	12.00	11.74	12.00
3120	NASDAQ	PETS	Thu, Feb 16, 2012	11.73	11.73	11.27	11.69
3119	NASDAQ	PETS	Wed, Feb 15, 2012	12.07	12.23	11.58	11.67
3118	NASDAQ	PETS	Tue, Feb 14, 2012	11.97	12.09	11.91	11.97
3117	NASDAQ	PETS	Mon, Feb 13, 2012	12.25	12.35	12.00	12.13
3116	NASDAQ	PETS	Fri, Feb 10, 2012	12.04	12.18	11.99	12.08
3115	NASDAQ	PETS	Thu, Feb 9, 2012	12.19	12.28	12.00	12.12
3114	NASDAQ	PETS	Wed, Feb 8, 2012	12.23	12.25	12.10	12.11
3113	NASDAQ	PETS	Tue, Feb 7, 2012	12.33	12.44	12.25	12.34
3112	NASDAQ	PETS	Mon, Feb 6, 2012	12.62	12.67	12.33	12.36
3111	NASDAQ	PETS	Fri, Feb 3, 2012	12.83	12.87	12.61	12.62
3110	NASDAQ	PETS	Thu, Feb 2, 2012	12.48	12.79	12.32	12.72
3109	NASDAQ	PETS	Wed, Feb 1, 2012	12.53	12.58	12.27	12.52
3108	NASDAQ	PETS	Tue, Jan 31, 2012	12.58	12.63	12.45	12.48
3107	NASDAQ	PETS	Mon, Jan 30, 2012	12.21	12.58	12.17	12.54
3106	NASDAQ	PETS	Fri, Jan 27, 2012	12.05	12.15	12.00	12.08
3105	NASDAQ	PETS	Thu, Jan 26, 2012	12.28	12.32	12.00	12.10
3104	NASDAQ	PETS	Wed, Jan 25, 2012	12.69	12.72	12.19	12.22
3103	NASDAQ	PETS	Tue, Jan 24, 2012	12.30	13.11	12.25	12.62
3102	NASDAQ	PETS	Mon, Jan 23, 2012	13.00	13.67	12.30	12.51
3101	NASDAQ	PETS	Fri, Jan 20, 2012	11.11	11.36	11.03	11.27
3100	NASDAQ	PETS	Thu, Jan 19, 2012	11.05	11.10	10.96	11.08
3099	NASDAQ	PETS	Wed, Jan 18, 2012	10.95	11.00	10.83	11.00
3098	NASDAQ	PETS	Tue, Jan 17, 2012	10.89	10.98	10.79	10.96
3097	NASDAQ	PETS	Fri, Jan 13, 2012	10.50	10.85	10.50	10.82
3096	NASDAQ	PETS	Thu, Jan 12, 2012	10.56	10.72	10.46	10.59
3095	NASDAQ	PETS	Wed, Jan 11, 2012	10.51	10.64	10.41	10.55
3094	NASDAQ	PETS	Tue, Jan 10, 2012	10.68	10.80	10.48	10.51
3093	NASDAQ	PETS	Mon, Jan 9, 2012	10.50	10.55	10.37	10.55
3092	NASDAQ	PETS	Fri, Jan 6, 2012	10.35	10.54	10.03	10.45
3091	NASDAQ	PETS	Thu, Jan 5, 2012	10.17	10.51	10.08	10.34
3090	NASDAQ	PETS	Wed, Jan 4, 2012	10.41	10.41	10.15	10.17
3089	NASDAQ	PETS	Tue, Jan 3, 2012	10.59	10.98	10.39	10.46
3088	NASDAQ	PETS	Fri, Dec 30, 2011	10.25	10.44	10.20	10.38
3087	NASDAQ	PETS	Thu, Dec 29, 2011	10.01	10.29	10.01	10.28
3086	NASDAQ	PETS	Wed, Dec 28, 2011	10.22	10.23	10.00	10.01
3085	NASDAQ	PETS	Tue, Dec 27, 2011	10.08	10.25	9.95	10.25
3084	NASDAQ	PETS	Fri, Dec 23, 2011	10.16	10.32	10.05	10.12
3083	NASDAQ	PETS	Thu, Dec 22, 2011	10.11	10.18	9.87	10.16
3082	NASDAQ	PETS	Wed, Dec 21, 2011	10.08	10.15	9.94	10.11
3081	NASDAQ	PETS	Tue, Dec 20, 2011	9.71	10.13	9.71	10.11
3080	NASDAQ	PETS	Mon, Dec 19, 2011	9.87	10.04	9.53	9.57
3079	NASDAQ	PETS	Fri, Dec 16, 2011	9.98	10.15	9.75	9.84
3078	NASDAQ	PETS	Thu, Dec 15, 2011	9.74	9.93	9.62	9.91
3077	NASDAQ	PETS	Wed, Dec 14, 2011	9.80	9.85	9.40	9.68
3076	NASDAQ	PETS	Tue, Dec 13, 2011	10.12	10.20	9.92	9.95
3075	NASDAQ	PETS	Mon, Dec 12, 2011	9.65	10.06	9.57	10.05
3074	NASDAQ	PETS	Fri, Dec 9, 2011	9.32	9.87	9.30	9.76
3073	NASDAQ	PETS	Thu, Dec 8, 2011	9.30	9.64	9.30	9.31
3072	NASDAQ	PETS	Wed, Dec 7, 2011	9.23	9.42	9.10	9.34
3071	NASDAQ	PETS	Tue, Dec 6, 2011	9.16	9.35	9.13	9.25
3070	NASDAQ	PETS	Mon, Dec 5, 2011	9.34	9.34	9.01	9.17
3069	NASDAQ	PETS	Fri, Dec 2, 2011	9.29	9.40	9.12	9.24
3068	NASDAQ	PETS	Thu, Dec 1, 2011	9.30	9.50	9.21	9.23
3067	NASDAQ	PETS	Wed, Nov 30, 2011	9.38	9.38	9.23	9.32
3066	NASDAQ	PETS	Tue, Nov 29, 2011	9.18	9.28	9.07	9.17
3065	NASDAQ	PETS	Mon, Nov 28, 2011	9.14	9.24	8.98	9.22
3064	NASDAQ	PETS	Fri, Nov 25, 2011	9.06	9.14	8.91	8.96
3063	NASDAQ	PETS	Wed, Nov 23, 2011	9.06	9.19	9.02	9.06
3062	NASDAQ	PETS	Tue, Nov 22, 2011	9.19	9.21	9.01	9.10
3061	NASDAQ	PETS	Mon, Nov 21, 2011	9.29	9.37	9.07	9.18
3060	NASDAQ	PETS	Fri, Nov 18, 2011	9.49	9.51	9.35	9.38
3059	NASDAQ	PETS	Thu, Nov 17, 2011	9.50	9.54	9.38	9.43
3058	NASDAQ	PETS	Wed, Nov 16, 2011	9.65	9.72	9.46	9.49
3057	NASDAQ	PETS	Tue, Nov 15, 2011	9.53	9.75	9.49	9.69
3056	NASDAQ	PETS	Mon, Nov 14, 2011	9.69	9.75	9.43	9.54
3055	NASDAQ	PETS	Fri, Nov 11, 2011	9.71	9.78	9.66	9.74
3054	NASDAQ	PETS	Thu, Nov 10, 2011	9.74	9.74	9.58	9.60
3053	NASDAQ	PETS	Wed, Nov 9, 2011	9.68	9.78	9.58	9.60
3052	NASDAQ	PETS	Tue, Nov 8, 2011	9.85	9.97	9.62	9.90
3051	NASDAQ	PETS	Mon, Nov 7, 2011	9.90	9.99	9.80	9.88
3050	NASDAQ	PETS	Fri, Nov 4, 2011	9.88	10.04	9.81	9.95
3049	NASDAQ	PETS	Thu, Nov 3, 2011	9.96	10.02	9.70	9.99
3048	NASDAQ	PETS	Wed, Nov 2, 2011	9.79	9.94	9.69	9.89
3047	NASDAQ	PETS	Tue, Nov 1, 2011	9.75	9.92	9.66	9.70
3046	NASDAQ	PETS	Mon, Oct 31, 2011	10.14	10.22	9.94	9.97
3045	NASDAQ	PETS	Fri, Oct 28, 2011	10.56	10.75	10.27	10.29
3044	NASDAQ	PETS	Thu, Oct 27, 2011	10.28	10.57	10.16	10.55
3043	NASDAQ	PETS	Wed, Oct 26, 2011	10.07	10.29	9.93	10.06
3042	NASDAQ	PETS	Tue, Oct 25, 2011	9.67	10.41	9.67	9.92
3041	NASDAQ	PETS	Mon, Oct 24, 2011	9.30	10.20	9.30	9.62
3040	NASDAQ	PETS	Fri, Oct 21, 2011	9.41	9.49	9.20	9.29
3039	NASDAQ	PETS	Thu, Oct 20, 2011	9.26	9.42	9.04	9.29
3038	NASDAQ	PETS	Wed, Oct 19, 2011	9.34	9.45	9.20	9.27
3037	NASDAQ	PETS	Tue, Oct 18, 2011	9.29	9.42	9.05	9.35
3036	NASDAQ	PETS	Mon, Oct 17, 2011	9.58	9.77	9.28	9.31
3035	NASDAQ	PETS	Fri, Oct 14, 2011	9.57	9.65	9.44	9.63
3034	NASDAQ	PETS	Thu, Oct 13, 2011	9.32	9.49	9.28	9.47
3033	NASDAQ	PETS	Wed, Oct 12, 2011	9.45	9.48	9.25	9.39
3032	NASDAQ	PETS	Tue, Oct 11, 2011	9.34	9.43	9.23	9.39
3031	NASDAQ	PETS	Mon, Oct 10, 2011	9.26	9.45	9.17	9.44
3030	NASDAQ	PETS	Fri, Oct 7, 2011	9.60	9.63	9.08	9.11
3029	NASDAQ	PETS	Thu, Oct 6, 2011	9.27	9.73	9.27	9.55
3028	NASDAQ	PETS	Wed, Oct 5, 2011	9.20	9.33	9.09	9.24
3027	NASDAQ	PETS	Tue, Oct 4, 2011	8.51	9.20	8.51	9.18
3026	NASDAQ	PETS	Mon, Oct 3, 2011	8.91	9.32	8.56	8.57
3025	NASDAQ	PETS	Fri, Sep 30, 2011	9.03	9.35	8.98	9.00
3024	NASDAQ	PETS	Thu, Sep 29, 2011	9.19	9.24	8.80	9.16
3023	NASDAQ	PETS	Wed, Sep 28, 2011	9.22	9.42	9.00	9.05
3022	NASDAQ	PETS	Tue, Sep 27, 2011	9.52	9.56	9.12	9.21
3021	NASDAQ	PETS	Mon, Sep 26, 2011	9.14	9.50	9.14	9.39
3020	NASDAQ	PETS	Fri, Sep 23, 2011	8.78	9.22	8.60	9.10
3019	NASDAQ	PETS	Thu, Sep 22, 2011	8.94	9.10	8.85	8.91
3018	NASDAQ	PETS	Wed, Sep 21, 2011	9.72	9.72	9.10	9.11
3017	NASDAQ	PETS	Tue, Sep 20, 2011	9.84	9.94	9.59	9.65
3016	NASDAQ	PETS	Mon, Sep 19, 2011	9.67	9.83	9.56	9.78
3015	NASDAQ	PETS	Fri, Sep 16, 2011	10.05	10.05	9.74	9.78
3014	NASDAQ	PETS	Thu, Sep 15, 2011	10.13	10.31	9.91	9.99
3013	NASDAQ	PETS	Wed, Sep 14, 2011	9.65	10.16	9.47	10.05
3012	NASDAQ	PETS	Tue, Sep 13, 2011	9.62	9.75	9.49	9.63
3011	NASDAQ	PETS	Mon, Sep 12, 2011	9.46	9.70	9.37	9.58
3010	NASDAQ	PETS	Fri, Sep 9, 2011	9.80	9.91	9.55	9.60
3009	NASDAQ	PETS	Thu, Sep 8, 2011	9.96	10.21	9.84	9.88
3008	NASDAQ	PETS	Wed, Sep 7, 2011	9.83	10.00	9.72	10.00
3007	NASDAQ	PETS	Tue, Sep 6, 2011	9.52	9.69	9.44	9.67
3006	NASDAQ	PETS	Fri, Sep 2, 2011	9.83	9.88	9.63	9.70
3005	NASDAQ	PETS	Thu, Sep 1, 2011	10.14	10.27	9.87	9.94
3004	NASDAQ	PETS	Wed, Aug 31, 2011	10.40	10.40	9.87	10.13
3003	NASDAQ	PETS	Tue, Aug 30, 2011	10.72	10.72	10.21	10.33
3002	NASDAQ	PETS	Mon, Aug 29, 2011	10.11	10.42	10.07	10.31
3001	NASDAQ	PETS	Fri, Aug 26, 2011	9.91	10.06	9.73	10.00
3000	NASDAQ	PETS	Thu, Aug 25, 2011	10.29	10.39	9.93	9.93
2999	NASDAQ	PETS	Wed, Aug 24, 2011	10.07	10.27	9.95	10.25
2998	NASDAQ	PETS	Tue, Aug 23, 2011	10.12	10.12	9.97	10.05
2997	NASDAQ	PETS	Mon, Aug 22, 2011	10.09	10.15	9.82	10.11
2996	NASDAQ	PETS	Fri, Aug 19, 2011	9.87	10.04	9.79	9.88
2995	NASDAQ	PETS	Thu, Aug 18, 2011	9.89	10.15	9.58	9.96
2994	NASDAQ	PETS	Wed, Aug 17, 2011	9.92	10.13	9.85	10.09
2993	NASDAQ	PETS	Tue, Aug 16, 2011	9.96	10.02	9.70	9.88
2992	NASDAQ	PETS	Mon, Aug 15, 2011	10.09	10.09	9.92	10.03
2991	NASDAQ	PETS	Fri, Aug 12, 2011	10.22	10.27	9.95	10.07
2990	NASDAQ	PETS	Thu, Aug 11, 2011	9.54	10.31	9.51	10.14
2989	NASDAQ	PETS	Wed, Aug 10, 2011	10.09	10.10	9.42	9.46
2988	NASDAQ	PETS	Tue, Aug 9, 2011	10.60	10.61	9.71	10.37
2987	NASDAQ	PETS	Mon, Aug 8, 2011	10.23	10.29	9.69	9.70
2986	NASDAQ	PETS	Fri, Aug 5, 2011	10.71	10.88	10.25	10.36
2985	NASDAQ	PETS	Thu, Aug 4, 2011	10.70	11.01	10.62	10.65
2984	NASDAQ	PETS	Wed, Aug 3, 2011	10.88	10.89	10.61	10.81
2983	NASDAQ	PETS	Tue, Aug 2, 2011	10.81	11.22	10.76	10.86
2982	NASDAQ	PETS	Mon, Aug 1, 2011	11.24	11.44	10.75	10.82
2981	NASDAQ	PETS	Fri, Jul 29, 2011	11.14	11.19	10.75	10.97
2980	NASDAQ	PETS	Thu, Jul 28, 2011	11.42	11.49	11.19	11.21
2979	NASDAQ	PETS	Wed, Jul 27, 2011	11.31	11.48	11.17	11.40
2978	NASDAQ	PETS	Tue, Jul 26, 2011	11.28	11.48	11.16	11.30
2977	NASDAQ	PETS	Mon, Jul 25, 2011	11.17	11.46	11.01	11.30
2976	NASDAQ	PETS	Fri, Jul 22, 2011	11.18	11.36	11.18	11.28
2975	NASDAQ	PETS	Thu, Jul 21, 2011	11.24	11.44	11.19	11.20
2974	NASDAQ	PETS	Wed, Jul 20, 2011	10.91	11.33	10.90	11.16
2973	NASDAQ	PETS	Tue, Jul 19, 2011	10.81	11.10	10.73	10.90
2972	NASDAQ	PETS	Mon, Jul 18, 2011	11.15	11.40	10.68	10.76
2971	NASDAQ	PETS	Fri, Jul 15, 2011	11.65	11.68	11.57	11.58
2970	NASDAQ	PETS	Thu, Jul 14, 2011	11.77	11.93	11.65	11.69
2969	NASDAQ	PETS	Wed, Jul 13, 2011	12.08	12.12	11.75	11.78
2968	NASDAQ	PETS	Tue, Jul 12, 2011	11.76	12.15	11.74	12.01
2967	NASDAQ	PETS	Mon, Jul 11, 2011	11.73	12.01	11.61	11.79
2966	NASDAQ	PETS	Fri, Jul 8, 2011	11.88	12.49	11.84	12.28
2965	NASDAQ	PETS	Thu, Jul 7, 2011	11.56	12.15	11.49	11.95
2964	NASDAQ	PETS	Wed, Jul 6, 2011	11.79	11.82	11.59	11.59
2963	NASDAQ	PETS	Tue, Jul 5, 2011	11.75	12.02	11.70	11.83
2962	NASDAQ	PETS	Fri, Jul 1, 2011	11.89	11.98	11.67	11.70
2961	NASDAQ	PETS	Thu, Jun 30, 2011	11.74	12.04	11.74	11.85
2960	NASDAQ	PETS	Wed, Jun 29, 2011	11.98	12.04	11.76	11.79
2959	NASDAQ	PETS	Tue, Jun 28, 2011	11.85	12.00	11.80	12.00
2958	NASDAQ	PETS	Mon, Jun 27, 2011	11.94	11.94	11.75	11.78
2957	NASDAQ	PETS	Fri, Jun 24, 2011	12.01	12.16	11.78	11.88
2956	NASDAQ	PETS	Thu, Jun 23, 2011	11.88	12.04	11.69	11.99
2955	NASDAQ	PETS	Wed, Jun 22, 2011	11.94	12.03	11.88	11.95
2954	NASDAQ	PETS	Tue, Jun 21, 2011	12.00	12.03	11.77	11.99
2953	NASDAQ	PETS	Mon, Jun 20, 2011	11.86	12.04	11.86	11.98
2952	NASDAQ	PETS	Fri, Jun 17, 2011	11.92	12.10	11.81	11.89
2951	NASDAQ	PETS	Thu, Jun 16, 2011	11.91	12.10	11.80	11.89
2950	NASDAQ	PETS	Wed, Jun 15, 2011	12.04	12.29	11.68	11.91
2949	NASDAQ	PETS	Tue, Jun 14, 2011	11.61	12.36	11.61	12.09
2948	NASDAQ	PETS	Mon, Jun 13, 2011	11.89	11.91	11.48	11.53
2947	NASDAQ	PETS	Fri, Jun 10, 2011	11.87	12.01	11.79	11.80
2946	NASDAQ	PETS	Thu, Jun 9, 2011	12.01	12.06	11.86	11.92
2945	NASDAQ	PETS	Wed, Jun 8, 2011	12.22	12.25	11.96	11.97
2944	NASDAQ	PETS	Tue, Jun 7, 2011	12.00	12.48	11.99	12.26
2943	NASDAQ	PETS	Mon, Jun 6, 2011	11.83	12.05	11.83	11.96
2942	NASDAQ	PETS	Fri, Jun 3, 2011	12.14	12.30	11.82	11.85
2941	NASDAQ	PETS	Thu, Jun 2, 2011	12.38	12.50	12.22	12.22
2940	NASDAQ	PETS	Wed, Jun 1, 2011	12.71	12.75	12.35	12.40
2939	NASDAQ	PETS	Tue, May 31, 2011	12.85	12.89	12.59	12.81
2938	NASDAQ	PETS	Fri, May 27, 2011	12.57	12.72	12.54	12.65
2937	NASDAQ	PETS	Thu, May 26, 2011	12.55	12.67	12.49	12.53
2936	NASDAQ	PETS	Wed, May 25, 2011	12.66	12.80	12.50	12.57
2935	NASDAQ	PETS	Tue, May 24, 2011	12.77	12.81	12.61	12.77
2934	NASDAQ	PETS	Mon, May 23, 2011	12.93	13.04	12.74	12.78
2933	NASDAQ	PETS	Fri, May 20, 2011	12.86	13.24	12.81	12.99
2932	NASDAQ	PETS	Thu, May 19, 2011	12.96	13.17	12.91	12.96
2931	NASDAQ	PETS	Wed, May 18, 2011	12.77	13.06	12.77	12.93
2930	NASDAQ	PETS	Tue, May 17, 2011	12.67	12.96	12.58	12.79
2929	NASDAQ	PETS	Mon, May 16, 2011	12.67	12.94	12.67	12.72
2928	NASDAQ	PETS	Fri, May 13, 2011	12.85	12.96	12.59	12.75
2927	NASDAQ	PETS	Thu, May 12, 2011	13.06	13.25	12.85	12.85
2926	NASDAQ	PETS	Wed, May 11, 2011	12.92	13.22	12.92	13.19
2925	NASDAQ	PETS	Tue, May 10, 2011	13.10	13.18	12.66	12.96
2924	NASDAQ	PETS	Mon, May 9, 2011	14.55	14.77	12.70	13.14
2923	NASDAQ	PETS	Fri, May 6, 2011	14.66	14.94	14.62	14.72
2922	NASDAQ	PETS	Thu, May 5, 2011	14.77	14.94	14.63	14.63
2921	NASDAQ	PETS	Wed, May 4, 2011	14.72	14.92	14.62	14.78
2920	NASDAQ	PETS	Tue, May 3, 2011	14.70	14.80	14.55	14.66
2919	NASDAQ	PETS	Mon, May 2, 2011	15.09	15.22	14.72	14.74
2918	NASDAQ	PETS	Fri, Apr 29, 2011	15.19	15.23	14.93	15.09
2917	NASDAQ	PETS	Thu, Apr 28, 2011	15.07	15.23	15.03	15.17
2916	NASDAQ	PETS	Wed, Apr 27, 2011	14.85	15.08	14.78	15.05
2915	NASDAQ	PETS	Tue, Apr 26, 2011	14.70	14.90	14.60	14.84
2914	NASDAQ	PETS	Mon, Apr 25, 2011	14.74	14.76	14.50	14.70
2913	NASDAQ	PETS	Thu, Apr 21, 2011	14.86	14.89	14.60	14.74
2912	NASDAQ	PETS	Wed, Apr 20, 2011	14.93	14.93	14.73	14.78
2911	NASDAQ	PETS	Tue, Apr 19, 2011	14.85	14.94	14.59	14.80
2910	NASDAQ	PETS	Mon, Apr 18, 2011	14.74	14.95	14.67	14.88
2909	NASDAQ	PETS	Fri, Apr 15, 2011	14.72	14.91	14.61	14.89
2908	NASDAQ	PETS	Thu, Apr 14, 2011	14.68	14.90	14.66	14.81
2907	NASDAQ	PETS	Wed, Apr 13, 2011	14.91	15.05	14.72	14.80
2906	NASDAQ	PETS	Tue, Apr 12, 2011	15.17	15.25	14.83	14.91
2905	NASDAQ	PETS	Mon, Apr 11, 2011	15.32	15.46	15.11	15.26
2904	NASDAQ	PETS	Fri, Apr 8, 2011	15.60	15.71	15.22	15.29
2903	NASDAQ	PETS	Thu, Apr 7, 2011	15.71	15.87	15.45	15.59
2902	NASDAQ	PETS	Wed, Apr 6, 2011	15.86	15.92	15.62	15.73
2901	NASDAQ	PETS	Tue, Apr 5, 2011	15.83	15.94	15.76	15.89
2900	NASDAQ	PETS	Mon, Apr 4, 2011	15.73	15.94	15.54	15.88
2899	NASDAQ	PETS	Fri, Apr 1, 2011	15.86	15.99	15.70	15.74
2898	NASDAQ	PETS	Thu, Mar 31, 2011	15.72	16.16	15.60	15.86
2897	NASDAQ	PETS	Wed, Mar 30, 2011	15.43	15.83	15.39	15.72
2896	NASDAQ	PETS	Tue, Mar 29, 2011	15.43	15.56	15.30	15.42
2895	NASDAQ	PETS	Mon, Mar 28, 2011	15.55	15.60	15.26	15.45
2894	NASDAQ	PETS	Fri, Mar 25, 2011	15.22	15.55	15.19	15.49
2893	NASDAQ	PETS	Thu, Mar 24, 2011	14.95	15.30	14.90	15.10
2892	NASDAQ	PETS	Wed, Mar 23, 2011	14.52	15.01	14.35	14.94
2891	NASDAQ	PETS	Tue, Mar 22, 2011	14.59	14.68	14.41	14.49
2890	NASDAQ	PETS	Mon, Mar 21, 2011	14.76	14.86	14.54	14.55
2889	NASDAQ	PETS	Fri, Mar 18, 2011	14.49	14.69	14.32	14.68
2888	NASDAQ	PETS	Thu, Mar 17, 2011	14.62	14.69	14.40	14.45
2887	NASDAQ	PETS	Wed, Mar 16, 2011	14.43	14.58	14.30	14.49
2886	NASDAQ	PETS	Tue, Mar 15, 2011	14.12	14.92	14.12	14.43
2885	NASDAQ	PETS	Mon, Mar 14, 2011	14.50	14.73	14.37	14.39
2884	NASDAQ	PETS	Fri, Mar 11, 2011	14.89	14.94	14.62	14.64
2883	NASDAQ	PETS	Thu, Mar 10, 2011	15.04	15.12	14.90	14.94
2882	NASDAQ	PETS	Wed, Mar 9, 2011	14.83	15.40	14.60	15.20
2881	NASDAQ	PETS	Tue, Mar 8, 2011	14.62	14.95	14.55	14.80
2880	NASDAQ	PETS	Mon, Mar 7, 2011	14.84	14.84	14.40	14.55
2879	NASDAQ	PETS	Fri, Mar 4, 2011	14.88	14.88	14.66	14.77
2878	NASDAQ	PETS	Thu, Mar 3, 2011	14.93	14.94	14.65	14.73
2877	NASDAQ	PETS	Wed, Mar 2, 2011	14.54	14.94	14.45	14.82
2876	NASDAQ	PETS	Tue, Mar 1, 2011	14.97	15.00	14.53	14.57
2875	NASDAQ	PETS	Mon, Feb 28, 2011	14.95	15.00	14.71	14.89
2874	NASDAQ	PETS	Fri, Feb 25, 2011	14.65	14.90	14.51	14.86
2873	NASDAQ	PETS	Thu, Feb 24, 2011	14.80	14.83	14.50	14.63
2872	NASDAQ	PETS	Wed, Feb 23, 2011	14.74	14.84	14.55	14.72
2871	NASDAQ	PETS	Tue, Feb 22, 2011	14.83	15.00	14.72	14.72
2870	NASDAQ	PETS	Fri, Feb 18, 2011	15.18	15.18	14.90	14.94
2869	NASDAQ	PETS	Thu, Feb 17, 2011	15.08	15.21	15.01	15.09
2868	NASDAQ	PETS	Wed, Feb 16, 2011	14.94	15.26	14.94	15.14
2867	NASDAQ	PETS	Tue, Feb 15, 2011	15.34	15.37	14.92	14.92
2866	NASDAQ	PETS	Mon, Feb 14, 2011	15.39	15.45	15.16	15.37
2865	NASDAQ	PETS	Fri, Feb 11, 2011	15.45	15.45	15.15	15.39
2864	NASDAQ	PETS	Thu, Feb 10, 2011	15.33	15.60	15.22	15.43
2863	NASDAQ	PETS	Wed, Feb 9, 2011	15.52	15.63	15.29	15.38
2862	NASDAQ	PETS	Tue, Feb 8, 2011	15.31	15.75	15.23	15.72
2861	NASDAQ	PETS	Mon, Feb 7, 2011	14.95	15.31	14.92	15.30
2860	NASDAQ	PETS	Fri, Feb 4, 2011	14.78	15.03	14.78	14.92
2859	NASDAQ	PETS	Thu, Feb 3, 2011	15.08	15.08	14.70	14.72
2858	NASDAQ	PETS	Wed, Feb 2, 2011	15.01	15.27	15.01	15.06
2857	NASDAQ	PETS	Tue, Feb 1, 2011	15.12	15.35	14.93	15.05
2856	NASDAQ	PETS	Mon, Jan 31, 2011	14.92	15.27	14.92	15.09
2855	NASDAQ	PETS	Fri, Jan 28, 2011	15.29	15.50	14.86	14.91
2854	NASDAQ	PETS	Thu, Jan 27, 2011	15.30	15.53	15.17	15.36
2853	NASDAQ	PETS	Wed, Jan 26, 2011	14.89	15.33	14.88	15.29
2852	NASDAQ	PETS	Tue, Jan 25, 2011	14.88	15.44	14.80	14.91
2851	NASDAQ	PETS	Mon, Jan 24, 2011	15.52	15.75	14.80	14.91
2850	NASDAQ	PETS	Fri, Jan 21, 2011	15.63	15.79	15.50	15.63
2849	NASDAQ	PETS	Thu, Jan 20, 2011	15.54	15.77	15.53	15.60
2848	NASDAQ	PETS	Wed, Jan 19, 2011	15.79	15.79	15.50	15.61
2847	NASDAQ	PETS	Tue, Jan 18, 2011	15.80	15.86	15.64	15.77
2846	NASDAQ	PETS	Fri, Jan 14, 2011	15.62	15.85	15.58	15.80
2845	NASDAQ	PETS	Thu, Jan 13, 2011	15.60	15.80	15.56	15.61
2844	NASDAQ	PETS	Wed, Jan 12, 2011	15.67	15.80	15.51	15.53
2843	NASDAQ	PETS	Tue, Jan 11, 2011	15.79	15.91	15.51	15.65
2842	NASDAQ	PETS	Mon, Jan 10, 2011	15.62	15.93	15.61	15.78
2841	NASDAQ	PETS	Fri, Jan 7, 2011	15.80	15.81	15.55	15.58
2840	NASDAQ	PETS	Thu, Jan 6, 2011	16.10	16.10	15.73	15.81
2839	NASDAQ	PETS	Wed, Jan 5, 2011	16.00	16.21	15.90	16.13
2838	NASDAQ	PETS	Tue, Jan 4, 2011	17.78	17.78	15.90	15.97
2837	NASDAQ	PETS	Mon, Jan 3, 2011	17.94	18.04	17.60	17.89
2836	NASDAQ	PETS	Fri, Dec 31, 2010	18.21	18.36	17.71	17.81
2835	NASDAQ	PETS	Thu, Dec 30, 2010	18.27	18.50	18.12	18.25
2834	NASDAQ	PETS	Wed, Dec 29, 2010	18.00	18.55	18.00	18.33
2833	NASDAQ	PETS	Tue, Dec 28, 2010	18.60	18.70	18.41	18.48
2832	NASDAQ	PETS	Mon, Dec 27, 2010	18.35	18.64	18.28	18.59
2831	NASDAQ	PETS	Thu, Dec 23, 2010	18.69	18.69	18.27	18.43
2830	NASDAQ	PETS	Wed, Dec 22, 2010	18.75	18.79	18.59	18.67
2829	NASDAQ	PETS	Tue, Dec 21, 2010	18.79	18.87	18.67	18.75
2828	NASDAQ	PETS	Mon, Dec 20, 2010	18.50	18.86	18.40	18.80
2827	NASDAQ	PETS	Fri, Dec 17, 2010	18.25	18.45	18.20	18.45
2826	NASDAQ	PETS	Thu, Dec 16, 2010	18.24	18.34	18.18	18.30
2825	NASDAQ	PETS	Wed, Dec 15, 2010	18.06	18.33	18.06	18.23
2824	NASDAQ	PETS	Tue, Dec 14, 2010	18.15	18.20	18.03	18.13
2823	NASDAQ	PETS	Mon, Dec 13, 2010	18.25	18.25	17.91	18.07
2822	NASDAQ	PETS	Fri, Dec 10, 2010	18.28	18.41	18.09	18.22
2821	NASDAQ	PETS	Thu, Dec 9, 2010	18.06	18.14	17.85	18.08
2820	NASDAQ	PETS	Wed, Dec 8, 2010	17.69	18.18	17.69	18.02
2819	NASDAQ	PETS	Tue, Dec 7, 2010	18.17	18.25	18.00	18.10
2818	NASDAQ	PETS	Mon, Dec 6, 2010	17.88	18.11	17.87	18.01
2817	NASDAQ	PETS	Fri, Dec 3, 2010	17.69	18.00	17.60	17.98
2816	NASDAQ	PETS	Thu, Dec 2, 2010	17.75	17.87	17.61	17.80
2815	NASDAQ	PETS	Wed, Dec 1, 2010	17.90	17.98	17.72	17.78
2814	NASDAQ	PETS	Tue, Nov 30, 2010	17.55	17.84	17.55	17.73
2813	NASDAQ	PETS	Mon, Nov 29, 2010	17.40	17.84	17.36	17.72
2812	NASDAQ	PETS	Fri, Nov 26, 2010	17.33	17.46	17.20	17.36
2811	NASDAQ	PETS	Wed, Nov 24, 2010	17.50	17.55	17.40	17.44
2810	NASDAQ	PETS	Tue, Nov 23, 2010	17.28	17.45	17.21	17.41
2809	NASDAQ	PETS	Mon, Nov 22, 2010	17.01	17.42	16.92	17.34
2808	NASDAQ	PETS	Fri, Nov 19, 2010	16.79	17.15	16.70	17.11
2807	NASDAQ	PETS	Thu, Nov 18, 2010	17.57	17.57	16.70	16.86
2806	NASDAQ	PETS	Wed, Nov 17, 2010	17.60	17.60	17.25	17.41
2805	NASDAQ	PETS	Tue, Nov 16, 2010	17.09	17.60	17.00	17.57
2804	NASDAQ	PETS	Mon, Nov 15, 2010	17.14	17.47	17.14	17.21
2803	NASDAQ	PETS	Fri, Nov 12, 2010	17.20	17.54	16.99	17.14
2802	NASDAQ	PETS	Thu, Nov 11, 2010	17.50	17.65	17.25	17.38
2801	NASDAQ	PETS	Wed, Nov 10, 2010	17.14	17.60	16.97	17.56
2800	NASDAQ	PETS	Tue, Nov 9, 2010	17.18	17.34	17.00	17.03
2799	NASDAQ	PETS	Mon, Nov 8, 2010	16.83	17.24	16.75	17.22
2798	NASDAQ	PETS	Fri, Nov 5, 2010	16.59	17.10	16.58	16.86
2797	NASDAQ	PETS	Thu, Nov 4, 2010	16.46	16.76	16.28	16.65
2796	NASDAQ	PETS	Wed, Nov 3, 2010	16.15	16.48	15.85	16.16
2795	NASDAQ	PETS	Tue, Nov 2, 2010	15.89	16.28	15.89	16.10
2794	NASDAQ	PETS	Mon, Nov 1, 2010	15.67	15.79	15.40	15.72
2793	NASDAQ	PETS	Fri, Oct 29, 2010	15.33	15.58	15.28	15.45
2792	NASDAQ	PETS	Thu, Oct 28, 2010	15.45	15.52	15.32	15.43
2791	NASDAQ	PETS	Wed, Oct 27, 2010	15.10	15.37	15.10	15.32
2790	NASDAQ	PETS	Tue, Oct 26, 2010	15.24	15.37	15.14	15.21
2789	NASDAQ	PETS	Mon, Oct 25, 2010	15.53	15.61	15.35	15.35
2788	NASDAQ	PETS	Fri, Oct 22, 2010	15.50	15.59	15.19	15.38
2787	NASDAQ	PETS	Thu, Oct 21, 2010	15.50	15.91	15.15	15.41
2786	NASDAQ	PETS	Wed, Oct 20, 2010	15.45	15.68	15.34	15.44
2785	NASDAQ	PETS	Tue, Oct 19, 2010	15.57	15.79	15.23	15.46
2784	NASDAQ	PETS	Mon, Oct 18, 2010	15.00	15.88	14.68	15.70
2783	NASDAQ	PETS	Fri, Oct 15, 2010	16.59	16.73	15.89	15.96
2782	NASDAQ	PETS	Thu, Oct 14, 2010	16.59	16.69	16.26	16.41
2781	NASDAQ	PETS	Wed, Oct 13, 2010	16.45	16.66	16.24	16.57
2780	NASDAQ	PETS	Tue, Oct 12, 2010	16.03	16.45	16.00	16.38
2779	NASDAQ	PETS	Mon, Oct 11, 2010	16.09	16.34	15.51	16.04
2778	NASDAQ	PETS	Fri, Oct 8, 2010	16.92	17.10	16.08	16.11
2777	NASDAQ	PETS	Thu, Oct 7, 2010	17.64	17.64	16.89	17.00
2776	NASDAQ	PETS	Wed, Oct 6, 2010	17.91	17.95	17.45	17.53
2775	NASDAQ	PETS	Tue, Oct 5, 2010	17.55	18.21	17.28	17.95
2774	NASDAQ	PETS	Mon, Oct 4, 2010	17.77	17.80	16.96	17.37
2773	NASDAQ	PETS	Fri, Oct 1, 2010	17.69	17.79	17.41	17.77
2772	NASDAQ	PETS	Thu, Sep 30, 2010	18.05	18.30	17.49	17.50
2771	NASDAQ	PETS	Wed, Sep 29, 2010	17.90	18.01	17.71	18.00
2770	NASDAQ	PETS	Tue, Sep 28, 2010	18.45	18.45	17.65	17.98
2769	NASDAQ	PETS	Mon, Sep 27, 2010	18.30	18.54	17.94	18.45
2768	NASDAQ	PETS	Fri, Sep 24, 2010	17.62	18.40	17.45	18.30
2767	NASDAQ	PETS	Thu, Sep 23, 2010	17.26	17.50	17.17	17.46
2766	NASDAQ	PETS	Wed, Sep 22, 2010	17.30	17.53	17.10	17.36
2765	NASDAQ	PETS	Tue, Sep 21, 2010	17.63	17.89	17.22	17.39
2764	NASDAQ	PETS	Mon, Sep 20, 2010	17.13	17.65	16.84	17.58
2763	NASDAQ	PETS	Fri, Sep 17, 2010	17.26	17.30	16.97	17.13
2762	NASDAQ	PETS	Thu, Sep 16, 2010	16.99	17.15	16.89	17.12
2761	NASDAQ	PETS	Wed, Sep 15, 2010	17.02	17.13	16.82	17.06
2760	NASDAQ	PETS	Tue, Sep 14, 2010	17.10	17.36	16.91	17.06
2759	NASDAQ	PETS	Mon, Sep 13, 2010	17.03	17.08	16.80	17.03
2758	NASDAQ	PETS	Fri, Sep 10, 2010	17.00	17.05	16.82	16.90
2757	NASDAQ	PETS	Thu, Sep 9, 2010	17.00	17.00	16.59	16.98
2756	NASDAQ	PETS	Wed, Sep 8, 2010	17.00	17.00	16.65	16.82
2755	NASDAQ	PETS	Tue, Sep 7, 2010	17.16	17.28	16.78	16.95
2754	NASDAQ	PETS	Fri, Sep 3, 2010	16.41	17.23	16.41	17.15
2753	NASDAQ	PETS	Thu, Sep 2, 2010	15.98	16.30	15.84	16.26
2752	NASDAQ	PETS	Wed, Sep 1, 2010	15.53	16.05	15.53	16.05
2751	NASDAQ	PETS	Tue, Aug 31, 2010	15.80	15.89	15.32	15.45
2750	NASDAQ	PETS	Mon, Aug 30, 2010	16.07	16.24	15.84	15.85
2749	NASDAQ	PETS	Fri, Aug 27, 2010	16.15	16.28	15.69	16.09
2748	NASDAQ	PETS	Thu, Aug 26, 2010	16.07	16.15	15.87	16.00
2747	NASDAQ	PETS	Wed, Aug 25, 2010	15.62	16.30	15.57	16.02
2746	NASDAQ	PETS	Tue, Aug 24, 2010	15.71	15.87	15.60	15.71
2745	NASDAQ	PETS	Mon, Aug 23, 2010	16.06	16.22	15.82	15.85
2744	NASDAQ	PETS	Fri, Aug 20, 2010	15.98	16.09	15.95	15.99
2743	NASDAQ	PETS	Thu, Aug 19, 2010	16.04	16.23	15.90	16.05
2742	NASDAQ	PETS	Wed, Aug 18, 2010	16.00	16.24	15.97	16.10
2741	NASDAQ	PETS	Tue, Aug 17, 2010	16.15	16.15	15.92	16.01
2740	NASDAQ	PETS	Mon, Aug 16, 2010	15.87	16.06	15.71	16.01
2739	NASDAQ	PETS	Fri, Aug 13, 2010	16.12	16.19	15.75	15.96
2738	NASDAQ	PETS	Thu, Aug 12, 2010	15.72	16.30	15.72	16.14
2737	NASDAQ	PETS	Wed, Aug 11, 2010	16.28	16.31	15.78	15.81
2736	NASDAQ	PETS	Tue, Aug 10, 2010	16.61	16.96	16.55	16.62
2735	NASDAQ	PETS	Mon, Aug 9, 2010	16.41	16.83	16.41	16.76
2734	NASDAQ	PETS	Fri, Aug 6, 2010	16.30	16.53	16.12	16.43
2733	NASDAQ	PETS	Thu, Aug 5, 2010	16.30	16.62	16.30	16.36
2732	NASDAQ	PETS	Wed, Aug 4, 2010	16.16	16.59	16.16	16.32
2731	NASDAQ	PETS	Tue, Aug 3, 2010	16.15	16.60	16.05	16.10
2730	NASDAQ	PETS	Mon, Aug 2, 2010	16.10	16.33	15.86	16.02
2729	NASDAQ	PETS	Fri, Jul 30, 2010	15.73	16.05	15.71	15.95
2728	NASDAQ	PETS	Thu, Jul 29, 2010	16.06	16.14	15.78	15.81
2727	NASDAQ	PETS	Wed, Jul 28, 2010	16.13	16.26	15.79	15.94
2726	NASDAQ	PETS	Tue, Jul 27, 2010	15.95	16.19	15.92	16.10
2725	NASDAQ	PETS	Mon, Jul 26, 2010	15.93	16.12	15.78	15.85
2724	NASDAQ	PETS	Fri, Jul 23, 2010	15.94	16.19	15.90	16.09
2723	NASDAQ	PETS	Thu, Jul 22, 2010	16.01	16.31	15.92	15.95
2722	NASDAQ	PETS	Wed, Jul 21, 2010	16.52	16.68	15.90	15.97
2721	NASDAQ	PETS	Tue, Jul 20, 2010	16.08	16.88	15.82	16.54
2720	NASDAQ	PETS	Mon, Jul 19, 2010	15.22	16.91	15.00	16.66
2719	NASDAQ	PETS	Fri, Jul 16, 2010	18.29	18.40	17.38	17.62
2718	NASDAQ	PETS	Thu, Jul 15, 2010	18.38	18.48	18.00	18.42
2717	NASDAQ	PETS	Wed, Jul 14, 2010	18.36	18.49	18.17	18.35
2716	NASDAQ	PETS	Tue, Jul 13, 2010	18.20	18.50	17.73	18.39
2715	NASDAQ	PETS	Mon, Jul 12, 2010	18.02	18.44	17.79	17.98
2714	NASDAQ	PETS	Fri, Jul 9, 2010	17.88	18.20	17.47	18.14
2713	NASDAQ	PETS	Thu, Jul 8, 2010	17.70	17.91	17.45	17.82
2712	NASDAQ	PETS	Wed, Jul 7, 2010	17.31	17.71	17.03	17.55
2711	NASDAQ	PETS	Tue, Jul 6, 2010	18.04	18.08	17.23	17.31
2710	NASDAQ	PETS	Fri, Jul 2, 2010	17.93	17.99	17.60	17.84
2709	NASDAQ	PETS	Thu, Jul 1, 2010	17.74	17.99	17.44	17.91
2708	NASDAQ	PETS	Wed, Jun 30, 2010	17.35	18.00	17.35	17.80
2707	NASDAQ	PETS	Tue, Jun 29, 2010	17.50	17.78	17.25	17.34
2706	NASDAQ	PETS	Mon, Jun 28, 2010	17.69	17.86	17.47	17.61
2705	NASDAQ	PETS	Fri, Jun 25, 2010	17.70	17.87	17.45	17.73
2704	NASDAQ	PETS	Thu, Jun 24, 2010	17.34	17.70	17.08	17.61
2703	NASDAQ	PETS	Wed, Jun 23, 2010	17.34	17.52	17.30	17.45
2702	NASDAQ	PETS	Tue, Jun 22, 2010	17.66	17.78	17.35	17.40
2701	NASDAQ	PETS	Mon, Jun 21, 2010	17.55	17.78	17.25	17.58
2700	NASDAQ	PETS	Fri, Jun 18, 2010	17.80	18.15	17.37	17.46
2699	NASDAQ	PETS	Thu, Jun 17, 2010	18.08	18.24	17.82	17.82
2698	NASDAQ	PETS	Wed, Jun 16, 2010	18.03	18.30	18.02	18.08
2697	NASDAQ	PETS	Tue, Jun 15, 2010	18.01	18.33	17.92	18.10
2696	NASDAQ	PETS	Mon, Jun 14, 2010	18.28	18.49	17.92	17.98
2695	NASDAQ	PETS	Fri, Jun 11, 2010	17.83	18.23	17.77	18.14
2694	NASDAQ	PETS	Thu, Jun 10, 2010	18.04	18.50	17.53	17.90
2693	NASDAQ	PETS	Wed, Jun 9, 2010	18.30	18.63	17.60	17.85
2692	NASDAQ	PETS	Tue, Jun 8, 2010	18.15	18.44	17.76	18.25
2691	NASDAQ	PETS	Mon, Jun 7, 2010	18.88	18.88	18.09	18.11
2690	NASDAQ	PETS	Fri, Jun 4, 2010	19.19	19.46	18.88	19.01
2689	NASDAQ	PETS	Thu, Jun 3, 2010	19.03	19.60	18.90	19.50
2688	NASDAQ	PETS	Wed, Jun 2, 2010	19.30	19.34	18.55	19.10
2687	NASDAQ	PETS	Tue, Jun 1, 2010	19.70	20.00	19.30	19.35
2686	NASDAQ	PETS	Fri, May 28, 2010	20.45	20.45	19.71	19.72
2685	NASDAQ	PETS	Thu, May 27, 2010	20.09	20.64	20.09	20.55
2684	NASDAQ	PETS	Wed, May 26, 2010	19.80	20.37	19.66	19.82
2683	NASDAQ	PETS	Tue, May 25, 2010	19.83	20.00	19.30	19.75
2682	NASDAQ	PETS	Mon, May 24, 2010	20.43	20.72	20.15	20.15
2681	NASDAQ	PETS	Fri, May 21, 2010	19.79	20.54	19.77	20.43
2680	NASDAQ	PETS	Thu, May 20, 2010	20.24	20.51	19.91	20.00
2679	NASDAQ	PETS	Wed, May 19, 2010	20.60	20.67	20.11	20.56
2678	NASDAQ	PETS	Tue, May 18, 2010	21.36	21.67	20.75	20.77
2677	NASDAQ	PETS	Mon, May 17, 2010	20.72	21.01	20.37	21.01
2676	NASDAQ	PETS	Fri, May 14, 2010	20.16	20.63	20.00	20.60
2675	NASDAQ	PETS	Thu, May 13, 2010	21.15	21.30	20.22	20.32
2674	NASDAQ	PETS	Wed, May 12, 2010	21.00	21.24	19.86	21.12
2673	NASDAQ	PETS	Tue, May 11, 2010	19.93	20.09	19.12	19.30
2672	NASDAQ	PETS	Mon, May 10, 2010	20.20	21.68	19.81	19.93
2671	NASDAQ	PETS	Fri, May 7, 2010	20.36	20.93	20.15	20.32
2670	NASDAQ	PETS	Thu, May 6, 2010	21.35	21.47	20.16	20.54
2669	NASDAQ	PETS	Wed, May 5, 2010	21.15	21.59	20.76	21.30
2668	NASDAQ	PETS	Tue, May 4, 2010	21.40	21.51	20.78	21.42
2667	NASDAQ	PETS	Mon, May 3, 2010	22.26	22.65	21.40	21.44
2666	NASDAQ	PETS	Fri, Apr 30, 2010	23.78	23.78	22.13	22.14
2665	NASDAQ	PETS	Thu, Apr 29, 2010	23.61	24.25	23.17	23.83
2664	NASDAQ	PETS	Wed, Apr 28, 2010	23.47	23.91	23.40	23.45
2663	NASDAQ	PETS	Tue, Apr 27, 2010	23.36	23.59	23.02	23.52
2662	NASDAQ	PETS	Mon, Apr 26, 2010	23.66	23.98	23.33	23.34
2661	NASDAQ	PETS	Fri, Apr 23, 2010	24.24	24.24	23.32	23.60
2660	NASDAQ	PETS	Thu, Apr 22, 2010	23.15	24.63	22.92	24.50
2659	NASDAQ	PETS	Wed, Apr 21, 2010	23.46	24.00	23.10	23.28
2658	NASDAQ	PETS	Tue, Apr 20, 2010	23.00	23.44	22.58	23.44
2657	NASDAQ	PETS	Mon, Apr 19, 2010	23.09	23.09	22.42	22.87
2656	NASDAQ	PETS	Fri, Apr 16, 2010	22.98	23.29	22.75	23.21
2655	NASDAQ	PETS	Thu, Apr 15, 2010	22.82	23.22	22.14	22.90
2654	NASDAQ	PETS	Wed, Apr 14, 2010	23.02	23.05	22.70	22.90
2653	NASDAQ	PETS	Tue, Apr 13, 2010	23.01	23.16	22.75	22.88
2652	NASDAQ	PETS	Mon, Apr 12, 2010	23.13	23.27	22.80	23.08
2651	NASDAQ	PETS	Fri, Apr 9, 2010	22.90	23.39	22.60	23.25
2650	NASDAQ	PETS	Thu, Apr 8, 2010	22.36	23.50	22.25	23.34
2649	NASDAQ	PETS	Wed, Apr 7, 2010	22.02	22.25	21.69	22.18
2648	NASDAQ	PETS	Tue, Apr 6, 2010	21.95	22.21	21.68	22.07
2647	NASDAQ	PETS	Mon, Apr 5, 2010	22.77	22.77	21.94	22.07
2646	NASDAQ	PETS	Thu, Apr 1, 2010	22.29	22.73	22.01	22.66
2645	NASDAQ	PETS	Wed, Mar 31, 2010	22.13	22.49	22.01	22.17
2644	NASDAQ	PETS	Tue, Mar 30, 2010	22.08	22.20	21.84	22.12
2643	NASDAQ	PETS	Mon, Mar 29, 2010	22.00	22.34	21.63	22.00
2642	NASDAQ	PETS	Fri, Mar 26, 2010	21.91	22.08	21.57	21.90
2641	NASDAQ	PETS	Thu, Mar 25, 2010	21.98	22.18	21.72	21.79
2640	NASDAQ	PETS	Wed, Mar 24, 2010	22.10	22.10	21.81	21.90
2639	NASDAQ	PETS	Tue, Mar 23, 2010	22.21	22.56	21.85	22.10
2638	NASDAQ	PETS	Mon, Mar 22, 2010	22.23	22.73	21.81	22.38
2637	NASDAQ	PETS	Fri, Mar 19, 2010	21.89	23.11	21.63	22.47
2636	NASDAQ	PETS	Thu, Mar 18, 2010	21.75	21.92	21.40	21.79
2635	NASDAQ	PETS	Wed, Mar 17, 2010	23.34	23.45	22.08	22.14
2634	NASDAQ	PETS	Tue, Mar 16, 2010	22.48	23.46	22.45	23.30
2633	NASDAQ	PETS	Mon, Mar 15, 2010	20.97	22.47	20.61	22.36
2632	NASDAQ	PETS	Fri, Mar 12, 2010	20.35	20.96	20.24	20.92
2631	NASDAQ	PETS	Thu, Mar 11, 2010	20.00	20.33	19.80	20.30
2630	NASDAQ	PETS	Wed, Mar 10, 2010	20.08	20.25	19.94	20.04
2629	NASDAQ	PETS	Tue, Mar 9, 2010	19.71	20.25	19.71	19.99
2628	NASDAQ	PETS	Mon, Mar 8, 2010	19.54	19.89	19.53	19.82
2627	NASDAQ	PETS	Fri, Mar 5, 2010	19.12	19.35	19.01	19.33
2626	NASDAQ	PETS	Thu, Mar 4, 2010	19.50	19.86	18.75	19.00
2625	NASDAQ	PETS	Wed, Mar 3, 2010	19.99	20.00	19.46	19.48
2624	NASDAQ	PETS	Tue, Mar 2, 2010	19.77	20.09	19.48	19.93
2623	NASDAQ	PETS	Mon, Mar 1, 2010	19.38	19.88	19.19	19.58
2622	NASDAQ	PETS	Fri, Feb 26, 2010	19.46	19.46	19.20	19.37
2621	NASDAQ	PETS	Thu, Feb 25, 2010	19.25	19.44	19.20	19.39
2620	NASDAQ	PETS	Wed, Feb 24, 2010	19.20	19.37	19.19	19.36
2619	NASDAQ	PETS	Tue, Feb 23, 2010	19.24	19.43	19.10	19.20
2618	NASDAQ	PETS	Mon, Feb 22, 2010	19.35	19.45	19.05	19.20
2617	NASDAQ	PETS	Fri, Feb 19, 2010	19.60	19.76	19.18	19.23
2616	NASDAQ	PETS	Thu, Feb 18, 2010	19.79	19.79	19.24	19.66
2615	NASDAQ	PETS	Wed, Feb 17, 2010	19.75	19.92	19.58	19.74
2614	NASDAQ	PETS	Tue, Feb 16, 2010	19.42	19.87	19.42	19.74
2613	NASDAQ	PETS	Fri, Feb 12, 2010	19.12	19.36	19.00	19.35
2612	NASDAQ	PETS	Thu, Feb 11, 2010	19.09	19.20	18.96	19.18
2611	NASDAQ	PETS	Wed, Feb 10, 2010	18.64	19.11	18.61	19.07
2610	NASDAQ	PETS	Tue, Feb 9, 2010	18.54	18.64	18.41	18.63
2609	NASDAQ	PETS	Mon, Feb 8, 2010	18.64	18.74	18.44	18.46
2608	NASDAQ	PETS	Fri, Feb 5, 2010	18.52	18.70	18.40	18.70
2607	NASDAQ	PETS	Thu, Feb 4, 2010	18.66	18.71	18.39	18.55
2606	NASDAQ	PETS	Wed, Feb 3, 2010	18.70	18.87	18.61	18.78
2605	NASDAQ	PETS	Tue, Feb 2, 2010	18.87	18.96	18.69	18.74
2604	NASDAQ	PETS	Mon, Feb 1, 2010	18.44	18.85	18.29	18.80
2603	NASDAQ	PETS	Fri, Jan 29, 2010	18.92	19.24	18.43	18.43
2602	NASDAQ	PETS	Thu, Jan 28, 2010	19.05	19.24	18.80	18.93
2601	NASDAQ	PETS	Wed, Jan 27, 2010	18.78	19.08	18.78	19.04
2600	NASDAQ	PETS	Tue, Jan 26, 2010	18.82	19.00	18.81	18.90
2599	NASDAQ	PETS	Mon, Jan 25, 2010	19.02	19.11	18.62	18.92
2598	NASDAQ	PETS	Fri, Jan 22, 2010	19.33	19.45	18.89	18.90
2597	NASDAQ	PETS	Thu, Jan 21, 2010	19.17	19.47	19.00	19.28
2596	NASDAQ	PETS	Wed, Jan 20, 2010	18.58	19.13	18.52	19.09
2595	NASDAQ	PETS	Tue, Jan 19, 2010	18.50	18.95	18.46	18.56
2594	NASDAQ	PETS	Fri, Jan 15, 2010	18.36	18.44	18.02	18.09
2593	NASDAQ	PETS	Thu, Jan 14, 2010	18.23	18.49	18.16	18.27
2592	NASDAQ	PETS	Wed, Jan 13, 2010	18.01	18.26	17.97	18.15
2591	NASDAQ	PETS	Tue, Jan 12, 2010	17.83	18.02	17.71	17.96
2590	NASDAQ	PETS	Mon, Jan 11, 2010	18.00	18.13	17.76	17.89
2589	NASDAQ	PETS	Fri, Jan 8, 2010	17.93	18.10	17.73	17.89
2588	NASDAQ	PETS	Thu, Jan 7, 2010	17.95	18.13	17.84	17.94
2587	NASDAQ	PETS	Wed, Jan 6, 2010	17.86	18.14	17.74	17.92
2586	NASDAQ	PETS	Tue, Jan 5, 2010	17.85	17.98	17.50	17.82
2585	NASDAQ	PETS	Mon, Jan 4, 2010	17.78	18.05	17.72	17.85
2584	NASDAQ	PETS	Thu, Dec 31, 2009	17.82	18.08	17.63	17.66
2583	NASDAQ	PETS	Wed, Dec 30, 2009	17.94	18.00	17.75	17.82
2582	NASDAQ	PETS	Tue, Dec 29, 2009	17.94	17.99	17.90	17.94
2581	NASDAQ	PETS	Mon, Dec 28, 2009	18.10	18.22	17.86	17.93
2580	NASDAQ	PETS	Thu, Dec 24, 2009	17.98	18.18	17.81	18.11
2579	NASDAQ	PETS	Wed, Dec 23, 2009	18.06	18.25	17.85	17.99
2578	NASDAQ	PETS	Tue, Dec 22, 2009	18.09	18.27	18.06	18.12
2577	NASDAQ	PETS	Mon, Dec 21, 2009	18.28	18.28	17.86	17.98
2576	NASDAQ	PETS	Fri, Dec 18, 2009	17.75	18.20	17.68	18.18
2575	NASDAQ	PETS	Thu, Dec 17, 2009	18.35	18.37	17.58	17.73
2574	NASDAQ	PETS	Wed, Dec 16, 2009	18.34	18.81	18.28	18.37
2573	NASDAQ	PETS	Tue, Dec 15, 2009	18.09	18.35	18.09	18.26
2572	NASDAQ	PETS	Mon, Dec 14, 2009	17.97	18.08	17.85	18.07
2571	NASDAQ	PETS	Fri, Dec 11, 2009	17.82	17.92	17.71	17.85
2570	NASDAQ	PETS	Thu, Dec 10, 2009	17.70	17.98	17.64	17.75
2569	NASDAQ	PETS	Wed, Dec 9, 2009	17.40	17.65	17.34	17.63
2568	NASDAQ	PETS	Tue, Dec 8, 2009	17.51	17.62	17.37	17.44
2567	NASDAQ	PETS	Mon, Dec 7, 2009	17.54	17.70	17.51	17.64
2566	NASDAQ	PETS	Fri, Dec 4, 2009	17.20	17.53	17.17	17.51
2565	NASDAQ	PETS	Thu, Dec 3, 2009	17.00	17.16	16.89	17.08
2564	NASDAQ	PETS	Wed, Dec 2, 2009	16.50	17.08	16.50	16.97
2563	NASDAQ	PETS	Tue, Dec 1, 2009	16.53	16.65	16.38	16.48
2562	NASDAQ	PETS	Mon, Nov 30, 2009	16.46	16.56	16.10	16.42
2561	NASDAQ	PETS	Fri, Nov 27, 2009	16.49	16.87	16.32	16.53
2560	NASDAQ	PETS	Wed, Nov 25, 2009	16.62	16.88	16.58	16.78
2559	NASDAQ	PETS	Tue, Nov 24, 2009	16.60	16.67	16.38	16.65
2558	NASDAQ	PETS	Mon, Nov 23, 2009	16.41	16.68	16.41	16.59
2557	NASDAQ	PETS	Fri, Nov 20, 2009	16.26	16.45	16.12	16.25
2556	NASDAQ	PETS	Thu, Nov 19, 2009	16.55	16.66	16.21	16.29
2555	NASDAQ	PETS	Wed, Nov 18, 2009	16.67	16.82	16.33	16.68
2554	NASDAQ	PETS	Tue, Nov 17, 2009	16.43	16.76	16.25	16.64
2553	NASDAQ	PETS	Mon, Nov 16, 2009	16.28	16.55	16.14	16.43
2552	NASDAQ	PETS	Fri, Nov 13, 2009	16.07	16.17	15.97	16.14
2551	NASDAQ	PETS	Thu, Nov 12, 2009	16.30	16.35	15.97	16.00
2550	NASDAQ	PETS	Wed, Nov 11, 2009	16.50	16.55	16.11	16.27
2549	NASDAQ	PETS	Tue, Nov 10, 2009	16.40	16.56	16.28	16.35
2548	NASDAQ	PETS	Mon, Nov 9, 2009	16.34	16.44	16.24	16.40
2547	NASDAQ	PETS	Fri, Nov 6, 2009	15.90	16.34	15.90	16.24
2546	NASDAQ	PETS	Thu, Nov 5, 2009	15.76	16.05	15.65	15.95
2545	NASDAQ	PETS	Wed, Nov 4, 2009	15.77	16.00	15.67	15.71
2544	NASDAQ	PETS	Tue, Nov 3, 2009	15.84	16.02	15.60	15.72
2543	NASDAQ	PETS	Mon, Nov 2, 2009	15.66	16.10	15.60	15.85
2542	NASDAQ	PETS	Fri, Oct 30, 2009	15.49	15.76	15.46	15.69
2541	NASDAQ	PETS	Thu, Oct 29, 2009	15.57	15.82	15.33	15.53
2540	NASDAQ	PETS	Wed, Oct 28, 2009	15.80	15.88	15.56	15.58
2539	NASDAQ	PETS	Tue, Oct 27, 2009	16.12	16.21	15.85	15.86
2538	NASDAQ	PETS	Mon, Oct 26, 2009	16.49	16.49	15.95	15.99
2537	NASDAQ	PETS	Fri, Oct 23, 2009	16.47	16.47	16.07	16.14
2536	NASDAQ	PETS	Thu, Oct 22, 2009	16.35	16.48	15.95	16.41
2535	NASDAQ	PETS	Wed, Oct 21, 2009	16.72	16.74	16.07	16.21
2534	NASDAQ	PETS	Tue, Oct 20, 2009	17.74	17.90	16.58	16.67
2533	NASDAQ	PETS	Mon, Oct 19, 2009	17.39	18.00	16.89	17.81
2532	NASDAQ	PETS	Fri, Oct 16, 2009	19.24	20.28	19.15	19.66
2531	NASDAQ	PETS	Thu, Oct 15, 2009	19.16	19.61	19.11	19.25
2530	NASDAQ	PETS	Wed, Oct 14, 2009	19.39	19.53	19.11	19.20
2529	NASDAQ	PETS	Tue, Oct 13, 2009	19.45	19.61	19.18	19.26
2528	NASDAQ	PETS	Mon, Oct 12, 2009	19.48	19.70	19.22	19.39
2527	NASDAQ	PETS	Fri, Oct 9, 2009	19.15	19.44	19.00	19.41
2526	NASDAQ	PETS	Thu, Oct 8, 2009	19.84	19.94	19.11	19.20
2525	NASDAQ	PETS	Wed, Oct 7, 2009	19.54	19.94	19.46	19.74
2524	NASDAQ	PETS	Tue, Oct 6, 2009	19.05	19.62	18.68	19.44
2523	NASDAQ	PETS	Mon, Oct 5, 2009	19.06	19.20	18.90	19.03
2522	NASDAQ	PETS	Fri, Oct 2, 2009	18.85	19.07	18.51	18.97
2521	NASDAQ	PETS	Thu, Oct 1, 2009	18.98	19.10	18.48	19.01
2520	NASDAQ	PETS	Wed, Sep 30, 2009	18.95	19.02	18.44	18.85
2519	NASDAQ	PETS	Tue, Sep 29, 2009	18.55	19.28	18.54	18.85
2518	NASDAQ	PETS	Mon, Sep 28, 2009	18.66	18.87	18.51	18.59
2517	NASDAQ	PETS	Fri, Sep 25, 2009	18.45	18.85	18.40	18.65
2516	NASDAQ	PETS	Thu, Sep 24, 2009	18.74	18.94	18.46	18.52
2515	NASDAQ	PETS	Wed, Sep 23, 2009	18.63	19.07	18.59	18.78
2514	NASDAQ	PETS	Tue, Sep 22, 2009	19.00	19.00	18.50	18.64
2513	NASDAQ	PETS	Mon, Sep 21, 2009	18.70	19.18	18.70	18.85
2512	NASDAQ	PETS	Fri, Sep 18, 2009	18.67	19.02	18.55	18.75
2511	NASDAQ	PETS	Thu, Sep 17, 2009	18.25	18.69	18.10	18.52
2510	NASDAQ	PETS	Wed, Sep 16, 2009	18.80	18.80	18.23	18.32
2509	NASDAQ	PETS	Tue, Sep 15, 2009	18.51	18.67	18.16	18.64
2508	NASDAQ	PETS	Mon, Sep 14, 2009	18.52	18.68	18.33	18.61
2507	NASDAQ	PETS	Fri, Sep 11, 2009	19.04	19.15	18.47	18.55
2506	NASDAQ	PETS	Thu, Sep 10, 2009	19.35	19.37	18.86	19.12
2505	NASDAQ	PETS	Wed, Sep 9, 2009	18.93	19.37	18.81	19.26
2504	NASDAQ	PETS	Tue, Sep 8, 2009	18.85	19.25	18.74	18.83
2503	NASDAQ	PETS	Fri, Sep 4, 2009	18.45	18.86	18.26	18.86
2502	NASDAQ	PETS	Thu, Sep 3, 2009	18.19	18.54	18.08	18.39
2501	NASDAQ	PETS	Wed, Sep 2, 2009	18.12	18.39	17.94	18.19
2500	NASDAQ	PETS	Tue, Sep 1, 2009	18.18	18.82	17.72	18.21
2499	NASDAQ	PETS	Mon, Aug 31, 2009	18.09	18.21	17.90	18.09
2498	NASDAQ	PETS	Fri, Aug 28, 2009	18.14	18.33	18.04	18.11
2497	NASDAQ	PETS	Thu, Aug 27, 2009	18.20	18.34	18.02	18.13
2496	NASDAQ	PETS	Wed, Aug 26, 2009	18.04	18.39	18.00	18.33
2495	NASDAQ	PETS	Tue, Aug 25, 2009	17.84	18.20	17.71	18.18
2494	NASDAQ	PETS	Mon, Aug 24, 2009	17.72	17.81	17.50	17.69
2493	NASDAQ	PETS	Fri, Aug 21, 2009	18.06	18.06	17.55	17.70
2492	NASDAQ	PETS	Thu, Aug 20, 2009	18.02	18.03	17.67	18.00
2491	NASDAQ	PETS	Wed, Aug 19, 2009	17.67	18.27	17.67	18.10
2490	NASDAQ	PETS	Tue, Aug 18, 2009	17.61	17.94	17.10	17.88
2489	NASDAQ	PETS	Mon, Aug 17, 2009	17.47	17.64	17.40	17.61
2488	NASDAQ	PETS	Fri, Aug 14, 2009	18.23	18.38	17.75	17.87
2487	NASDAQ	PETS	Thu, Aug 13, 2009	18.50	18.54	17.94	18.19
2486	NASDAQ	PETS	Wed, Aug 12, 2009	18.08	18.60	18.02	18.31
2485	NASDAQ	PETS	Tue, Aug 11, 2009	18.09	18.39	18.02	18.16
2484	NASDAQ	PETS	Mon, Aug 10, 2009	18.32	18.50	18.05	18.17
2483	NASDAQ	PETS	Fri, Aug 7, 2009	17.99	18.59	17.91	18.49
2482	NASDAQ	PETS	Thu, Aug 6, 2009	18.34	18.34	17.55	17.91
2481	NASDAQ	PETS	Wed, Aug 5, 2009	18.50	18.71	18.03	18.20
2480	NASDAQ	PETS	Tue, Aug 4, 2009	18.62	18.77	18.35	18.62
2479	NASDAQ	PETS	Mon, Aug 3, 2009	18.65	18.80	18.45	18.54
2478	NASDAQ	PETS	Fri, Jul 31, 2009	18.58	18.83	18.54	18.56
2477	NASDAQ	PETS	Thu, Jul 30, 2009	18.46	18.74	18.21	18.58
2476	NASDAQ	PETS	Wed, Jul 29, 2009	18.00	18.51	17.79	18.32
2475	NASDAQ	PETS	Tue, Jul 28, 2009	17.69	18.27	17.44	18.17
2474	NASDAQ	PETS	Mon, Jul 27, 2009	17.68	17.79	17.39	17.75
2473	NASDAQ	PETS	Fri, Jul 24, 2009	17.61	17.84	17.29	17.75
2472	NASDAQ	PETS	Thu, Jul 23, 2009	17.53	17.89	17.35	17.65
2471	NASDAQ	PETS	Wed, Jul 22, 2009	17.37	17.95	17.11	17.59
2470	NASDAQ	PETS	Tue, Jul 21, 2009	17.44	17.64	17.05	17.52
2469	NASDAQ	PETS	Mon, Jul 20, 2009	17.76	18.00	16.92	17.04
2468	NASDAQ	PETS	Fri, Jul 17, 2009	16.34	16.82	16.17	16.65
2467	NASDAQ	PETS	Thu, Jul 16, 2009	15.83	16.35	15.83	16.30
2466	NASDAQ	PETS	Wed, Jul 15, 2009	15.36	15.93	15.31	15.84
2465	NASDAQ	PETS	Tue, Jul 14, 2009	14.88	15.31	14.64	15.26
2464	NASDAQ	PETS	Mon, Jul 13, 2009	14.50	14.96	14.31	14.93
2463	NASDAQ	PETS	Fri, Jul 10, 2009	14.38	14.60	14.31	14.42
2462	NASDAQ	PETS	Thu, Jul 9, 2009	14.75	14.83	14.36	14.37
2461	NASDAQ	PETS	Wed, Jul 8, 2009	14.54	14.76	14.41	14.64
2460	NASDAQ	PETS	Tue, Jul 7, 2009	14.40	14.59	14.37	14.45
2459	NASDAQ	PETS	Mon, Jul 6, 2009	14.56	14.81	14.36	14.43
2458	NASDAQ	PETS	Thu, Jul 2, 2009	14.82	14.96	14.45	14.48
2457	NASDAQ	PETS	Wed, Jul 1, 2009	15.06	15.30	14.93	14.96
2456	NASDAQ	PETS	Tue, Jun 30, 2009	15.10	15.35	15.00	15.03
2455	NASDAQ	PETS	Mon, Jun 29, 2009	14.98	15.14	14.80	15.02
2454	NASDAQ	PETS	Fri, Jun 26, 2009	14.48	15.14	14.47	15.04
2453	NASDAQ	PETS	Thu, Jun 25, 2009	14.80	14.94	14.57	14.66
2452	NASDAQ	PETS	Wed, Jun 24, 2009	14.63	15.04	14.56	14.76
2451	NASDAQ	PETS	Tue, Jun 23, 2009	14.28	14.57	14.28	14.46
2450	NASDAQ	PETS	Mon, Jun 22, 2009	14.22	14.38	14.21	14.28
2449	NASDAQ	PETS	Fri, Jun 19, 2009	14.54	14.67	14.32	14.32
2448	NASDAQ	PETS	Thu, Jun 18, 2009	14.62	14.65	14.23	14.35
2447	NASDAQ	PETS	Wed, Jun 17, 2009	14.59	14.84	14.31	14.61
2446	NASDAQ	PETS	Tue, Jun 16, 2009	14.90	14.90	14.49	14.55
2445	NASDAQ	PETS	Mon, Jun 15, 2009	14.50	14.90	14.21	14.83
2444	NASDAQ	PETS	Fri, Jun 12, 2009	14.60	14.71	14.45	14.51
2443	NASDAQ	PETS	Thu, Jun 11, 2009	14.77	14.97	14.64	14.73
2442	NASDAQ	PETS	Wed, Jun 10, 2009	15.00	15.31	14.53	14.75
2441	NASDAQ	PETS	Tue, Jun 9, 2009	15.20	15.25	14.94	15.02
2440	NASDAQ	PETS	Mon, Jun 8, 2009	15.20	15.43	15.07	15.20
2439	NASDAQ	PETS	Fri, Jun 5, 2009	15.50	15.50	15.14	15.43
2438	NASDAQ	PETS	Thu, Jun 4, 2009	15.51	15.56	15.21	15.52
2437	NASDAQ	PETS	Wed, Jun 3, 2009	15.40	15.54	15.00	15.51
2436	NASDAQ	PETS	Tue, Jun 2, 2009	14.93	15.49	14.66	15.39
2435	NASDAQ	PETS	Mon, Jun 1, 2009	14.19	14.97	14.18	14.85
2434	NASDAQ	PETS	Fri, May 29, 2009	14.48	14.67	14.12	14.62
2433	NASDAQ	PETS	Thu, May 28, 2009	14.69	14.89	14.05	14.43
2432	NASDAQ	PETS	Wed, May 27, 2009	14.97	15.05	14.06	14.19
2431	NASDAQ	PETS	Tue, May 26, 2009	14.70	15.09	14.58	15.01
2430	NASDAQ	PETS	Fri, May 22, 2009	15.05	15.16	14.60	14.90
2429	NASDAQ	PETS	Thu, May 21, 2009	15.24	15.31	14.51	14.94
2428	NASDAQ	PETS	Wed, May 20, 2009	15.43	15.76	15.21	15.29
2427	NASDAQ	PETS	Tue, May 19, 2009	15.80	15.90	15.24	15.29
2426	NASDAQ	PETS	Mon, May 18, 2009	16.03	16.15	15.45	15.83
2425	NASDAQ	PETS	Fri, May 15, 2009	16.20	16.40	15.72	15.83
2424	NASDAQ	PETS	Thu, May 14, 2009	16.32	16.56	15.70	16.26
2423	NASDAQ	PETS	Wed, May 13, 2009	17.48	17.50	15.92	16.34
2422	NASDAQ	PETS	Tue, May 12, 2009	17.69	17.95	17.07	17.55
2421	NASDAQ	PETS	Mon, May 11, 2009	16.49	17.89	16.30	17.41
2420	NASDAQ	PETS	Fri, May 8, 2009	15.50	15.70	15.10	15.39
2419	NASDAQ	PETS	Thu, May 7, 2009	16.00	16.03	15.39	15.45
2418	NASDAQ	PETS	Wed, May 6, 2009	16.18	16.30	15.86	15.97
2417	NASDAQ	PETS	Tue, May 5, 2009	16.29	16.58	15.78	16.02
2416	NASDAQ	PETS	Mon, May 4, 2009	16.48	16.88	16.18	16.43
2415	NASDAQ	PETS	Fri, May 1, 2009	16.10	16.42	15.93	16.15
2414	NASDAQ	PETS	Thu, Apr 30, 2009	15.87	16.85	15.81	16.26
2413	NASDAQ	PETS	Wed, Apr 29, 2009	15.50	15.99	15.30	15.80
2412	NASDAQ	PETS	Tue, Apr 28, 2009	15.01	15.80	15.00	15.46
2411	NASDAQ	PETS	Mon, Apr 27, 2009	15.25	15.46	15.00	15.03
2410	NASDAQ	PETS	Fri, Apr 24, 2009	15.86	16.22	15.20	15.26
2409	NASDAQ	PETS	Thu, Apr 23, 2009	16.11	16.25	15.75	15.93
2408	NASDAQ	PETS	Wed, Apr 22, 2009	15.86	16.68	15.86	16.15
2407	NASDAQ	PETS	Tue, Apr 21, 2009	16.04	16.09	15.63	16.07
2406	NASDAQ	PETS	Mon, Apr 20, 2009	16.55	16.71	15.77	16.05
2405	NASDAQ	PETS	Fri, Apr 17, 2009	16.75	16.85	16.36	16.67
2404	NASDAQ	PETS	Thu, Apr 16, 2009	15.78	16.76	15.60	16.70
2403	NASDAQ	PETS	Wed, Apr 15, 2009	15.14	15.66	15.03	15.55
2402	NASDAQ	PETS	Tue, Apr 14, 2009	15.41	15.62	15.12	15.26
2401	NASDAQ	PETS	Mon, Apr 13, 2009	16.45	16.45	14.93	15.49
2400	NASDAQ	PETS	Thu, Apr 9, 2009	16.08	16.43	15.80	15.99
2399	NASDAQ	PETS	Wed, Apr 8, 2009	15.83	16.16	15.67	15.93
2398	NASDAQ	PETS	Tue, Apr 7, 2009	16.24	16.44	15.75	15.80
2397	NASDAQ	PETS	Mon, Apr 6, 2009	16.67	16.67	15.88	16.44
2396	NASDAQ	PETS	Fri, Apr 3, 2009	17.02	17.31	16.48	16.68
2395	NASDAQ	PETS	Thu, Apr 2, 2009	17.39	17.56	16.89	17.02
2394	NASDAQ	PETS	Wed, Apr 1, 2009	16.47	17.19	16.25	16.98
2393	NASDAQ	PETS	Tue, Mar 31, 2009	16.28	16.88	16.03	16.48
2392	NASDAQ	PETS	Mon, Mar 30, 2009	16.17	16.35	15.80	16.10
2391	NASDAQ	PETS	Fri, Mar 27, 2009	16.94	16.94	16.09	16.41
2390	NASDAQ	PETS	Thu, Mar 26, 2009	16.01	16.83	16.01	16.42
2389	NASDAQ	PETS	Wed, Mar 25, 2009	16.57	17.02	15.73	16.12
2388	NASDAQ	PETS	Tue, Mar 24, 2009	17.14	17.14	16.50	16.53
2387	NASDAQ	PETS	Mon, Mar 23, 2009	16.50	17.21	16.22	17.19
2386	NASDAQ	PETS	Fri, Mar 20, 2009	16.47	16.75	15.93	16.15
2385	NASDAQ	PETS	Thu, Mar 19, 2009	16.10	16.48	15.75	16.34
2384	NASDAQ	PETS	Wed, Mar 18, 2009	15.44	16.27	15.15	16.10
2383	NASDAQ	PETS	Tue, Mar 17, 2009	15.31	15.59	15.15	15.53
2382	NASDAQ	PETS	Mon, Mar 16, 2009	15.33	15.51	15.02	15.36
2381	NASDAQ	PETS	Fri, Mar 13, 2009	15.38	15.44	14.87	15.28
2380	NASDAQ	PETS	Thu, Mar 12, 2009	13.98	15.48	13.98	15.40
2379	NASDAQ	PETS	Wed, Mar 11, 2009	13.69	14.01	13.54	14.01
2378	NASDAQ	PETS	Tue, Mar 10, 2009	13.64	13.99	13.26	13.59
2377	NASDAQ	PETS	Mon, Mar 9, 2009	13.54	13.73	13.20	13.42
2376	NASDAQ	PETS	Fri, Mar 6, 2009	13.29	13.68	13.15	13.66
2375	NASDAQ	PETS	Thu, Mar 5, 2009	13.73	13.89	13.23	13.26
2374	NASDAQ	PETS	Wed, Mar 4, 2009	13.69	13.99	13.60	13.90
2373	NASDAQ	PETS	Tue, Mar 3, 2009	13.53	13.78	13.45	13.60
2372	NASDAQ	PETS	Mon, Mar 2, 2009	13.68	13.78	13.40	13.55
2371	NASDAQ	PETS	Fri, Feb 27, 2009	13.25	13.95	13.14	13.78
2370	NASDAQ	PETS	Thu, Feb 26, 2009	13.66	13.79	13.41	13.42
2369	NASDAQ	PETS	Wed, Feb 25, 2009	13.80	13.93	13.48	13.67
2368	NASDAQ	PETS	Tue, Feb 24, 2009	13.59	13.98	13.56	13.90
2367	NASDAQ	PETS	Mon, Feb 23, 2009	13.86	13.88	13.50	13.60
2366	NASDAQ	PETS	Fri, Feb 20, 2009	13.50	14.12	13.50	13.86
2365	NASDAQ	PETS	Thu, Feb 19, 2009	13.96	14.09	13.84	13.91
2364	NASDAQ	PETS	Wed, Feb 18, 2009	13.90	14.09	13.69	13.89
2363	NASDAQ	PETS	Tue, Feb 17, 2009	13.67	14.15	13.20	13.82
2362	NASDAQ	PETS	Fri, Feb 13, 2009	14.63	14.93	13.86	13.94
2361	NASDAQ	PETS	Thu, Feb 12, 2009	14.41	14.71	14.39	14.67
2360	NASDAQ	PETS	Wed, Feb 11, 2009	14.77	14.84	14.40	14.51
2359	NASDAQ	PETS	Tue, Feb 10, 2009	14.90	15.25	14.63	14.79
2358	NASDAQ	PETS	Mon, Feb 9, 2009	15.08	15.20	14.83	15.01
2357	NASDAQ	PETS	Fri, Feb 6, 2009	14.64	15.44	14.41	15.08
2356	NASDAQ	PETS	Thu, Feb 5, 2009	14.68	14.71	14.30	14.64
2355	NASDAQ	PETS	Wed, Feb 4, 2009	14.85	15.02	14.63	14.72
2354	NASDAQ	PETS	Tue, Feb 3, 2009	14.61	15.03	14.53	14.85
2353	NASDAQ	PETS	Mon, Feb 2, 2009	14.46	14.69	14.38	14.45
2352	NASDAQ	PETS	Fri, Jan 30, 2009	14.93	15.10	14.35	14.44
2351	NASDAQ	PETS	Thu, Jan 29, 2009	14.88	15.06	14.53	14.80
2350	NASDAQ	PETS	Wed, Jan 28, 2009	14.92	15.20	14.70	14.95
2349	NASDAQ	PETS	Tue, Jan 27, 2009	15.35	15.40	14.70	14.77
2348	NASDAQ	PETS	Mon, Jan 26, 2009	15.04	15.71	15.04	15.40
2347	NASDAQ	PETS	Fri, Jan 23, 2009	15.14	15.27	14.80	15.04
2346	NASDAQ	PETS	Thu, Jan 22, 2009	15.94	15.94	15.10	15.50
2345	NASDAQ	PETS	Wed, Jan 21, 2009	15.55	16.27	15.27	16.01
2344	NASDAQ	PETS	Tue, Jan 20, 2009	16.88	17.00	15.00	15.46
2343	NASDAQ	PETS	Fri, Jan 16, 2009	16.50	16.84	16.19	16.74
2342	NASDAQ	PETS	Thu, Jan 15, 2009	15.93	16.68	15.38	16.43
2341	NASDAQ	PETS	Wed, Jan 14, 2009	15.96	16.18	15.47	15.83
2340	NASDAQ	PETS	Tue, Jan 13, 2009	16.67	16.84	15.91	15.92
2339	NASDAQ	PETS	Mon, Jan 12, 2009	18.02	18.05	16.78	16.80
2338	NASDAQ	PETS	Fri, Jan 9, 2009	18.05	18.22	17.50	17.98
2337	NASDAQ	PETS	Thu, Jan 8, 2009	17.76	18.23	17.54	18.05
2336	NASDAQ	PETS	Wed, Jan 7, 2009	18.25	18.25	17.66	17.87
2335	NASDAQ	PETS	Tue, Jan 6, 2009	17.80	18.68	17.59	18.29
2334	NASDAQ	PETS	Mon, Jan 5, 2009	17.45	17.83	17.22	17.71
2333	NASDAQ	PETS	Fri, Jan 2, 2009	17.56	17.69	17.22	17.46
2332	NASDAQ	PETS	Wed, Dec 31, 2008	18.00	18.04	17.23	17.63
2331	NASDAQ	PETS	Tue, Dec 30, 2008	16.89	18.00	16.79	18.00
2330	NASDAQ	PETS	Mon, Dec 29, 2008	17.14	17.17	16.43	16.73
2329	NASDAQ	PETS	Fri, Dec 26, 2008	16.83	17.12	16.62	17.09
2328	NASDAQ	PETS	Wed, Dec 24, 2008	16.61	16.94	16.20	16.77
2327	NASDAQ	PETS	Tue, Dec 23, 2008	16.36	16.82	16.28	16.58
2326	NASDAQ	PETS	Mon, Dec 22, 2008	16.69	16.80	15.90	16.34
2325	NASDAQ	PETS	Fri, Dec 19, 2008	16.11	17.00	15.84	16.62
2324	NASDAQ	PETS	Thu, Dec 18, 2008	15.97	16.42	15.68	15.92
2323	NASDAQ	PETS	Wed, Dec 17, 2008	15.85	16.26	15.64	16.04
2322	NASDAQ	PETS	Tue, Dec 16, 2008	15.54	16.16	15.54	16.04
2321	NASDAQ	PETS	Mon, Dec 15, 2008	15.25	15.53	14.85	15.38
2320	NASDAQ	PETS	Fri, Dec 12, 2008	14.87	15.58	14.75	15.39
2319	NASDAQ	PETS	Thu, Dec 11, 2008	15.93	16.02	15.00	15.11
2318	NASDAQ	PETS	Wed, Dec 10, 2008	15.54	16.15	15.25	15.99
2317	NASDAQ	PETS	Tue, Dec 9, 2008	16.19	16.97	15.40	15.50
2316	NASDAQ	PETS	Mon, Dec 8, 2008	15.89	16.63	15.76	16.35
2315	NASDAQ	PETS	Fri, Dec 5, 2008	15.96	15.98	14.80	15.55
2314	NASDAQ	PETS	Thu, Dec 4, 2008	16.00	16.65	15.73	15.95
2313	NASDAQ	PETS	Wed, Dec 3, 2008	17.33	17.52	15.69	16.21
2312	NASDAQ	PETS	Tue, Dec 2, 2008	17.15	17.66	16.71	17.56
2311	NASDAQ	PETS	Mon, Dec 1, 2008	17.85	18.03	16.74	16.85
2310	NASDAQ	PETS	Fri, Nov 28, 2008	17.65	18.08	17.65	17.93
2309	NASDAQ	PETS	Wed, Nov 26, 2008	17.86	18.01	17.70	17.95
2308	NASDAQ	PETS	Tue, Nov 25, 2008	18.30	18.32	17.82	17.93
2307	NASDAQ	PETS	Mon, Nov 24, 2008	17.51	18.44	17.29	18.21
2306	NASDAQ	PETS	Fri, Nov 21, 2008	17.52	17.60	16.01	17.32
2305	NASDAQ	PETS	Thu, Nov 20, 2008	17.53	18.00	17.21	17.34
2304	NASDAQ	PETS	Wed, Nov 19, 2008	17.72	18.45	17.50	17.74
2303	NASDAQ	PETS	Tue, Nov 18, 2008	17.74	18.17	17.20	17.77
2302	NASDAQ	PETS	Mon, Nov 17, 2008	17.30	18.05	17.00	17.74
2301	NASDAQ	PETS	Fri, Nov 14, 2008	18.71	18.71	17.30	17.30
2300	NASDAQ	PETS	Thu, Nov 13, 2008	17.15	19.03	17.15	19.00
2299	NASDAQ	PETS	Wed, Nov 12, 2008	18.11	18.11	17.55	17.67
2298	NASDAQ	PETS	Tue, Nov 11, 2008	18.05	18.32	17.31	18.12
2297	NASDAQ	PETS	Mon, Nov 10, 2008	18.11	18.25	17.65	18.00
2296	NASDAQ	PETS	Fri, Nov 7, 2008	18.24	18.25	17.55	17.80
2295	NASDAQ	PETS	Thu, Nov 6, 2008	16.81	18.23	16.04	17.94
2294	NASDAQ	PETS	Wed, Nov 5, 2008	17.61	17.87	16.89	17.03
2293	NASDAQ	PETS	Tue, Nov 4, 2008	18.46	18.75	17.79	17.90
2292	NASDAQ	PETS	Mon, Nov 3, 2008	17.75	18.36	17.68	18.25
2291	NASDAQ	PETS	Fri, Oct 31, 2008	16.92	17.91	16.51	17.66
2290	NASDAQ	PETS	Thu, Oct 30, 2008	16.83	17.05	16.37	16.91
2289	NASDAQ	PETS	Wed, Oct 29, 2008	16.11	16.95	15.67	16.52
2288	NASDAQ	PETS	Tue, Oct 28, 2008	15.03	16.04	14.50	15.97
2287	NASDAQ	PETS	Mon, Oct 27, 2008	16.65	16.94	14.78	14.79
2286	NASDAQ	PETS	Fri, Oct 24, 2008	15.66	17.35	15.08	16.37
2285	NASDAQ	PETS	Thu, Oct 23, 2008	16.45	17.10	16.11	16.42
2284	NASDAQ	PETS	Wed, Oct 22, 2008	15.55	16.35	15.34	16.29
2283	NASDAQ	PETS	Tue, Oct 21, 2008	15.60	15.77	15.50	15.57
2282	NASDAQ	PETS	Mon, Oct 20, 2008	15.13	16.22	14.74	15.69
2281	NASDAQ	PETS	Fri, Oct 17, 2008	13.52	14.66	13.44	14.20
2280	NASDAQ	PETS	Thu, Oct 16, 2008	13.34	14.14	12.92	13.86
2279	NASDAQ	PETS	Wed, Oct 15, 2008	13.28	13.82	13.00	13.02
2278	NASDAQ	PETS	Tue, Oct 14, 2008	14.49	14.54	13.15	13.52
2277	NASDAQ	PETS	Mon, Oct 13, 2008	14.51	14.75	13.84	14.16
2276	NASDAQ	PETS	Fri, Oct 10, 2008	13.56	14.31	13.11	14.25
2275	NASDAQ	PETS	Thu, Oct 9, 2008	13.94	14.49	13.68	13.76
2274	NASDAQ	PETS	Wed, Oct 8, 2008	13.52	14.42	13.50	13.82
2273	NASDAQ	PETS	Tue, Oct 7, 2008	14.30	14.39	13.61	13.62
2272	NASDAQ	PETS	Mon, Oct 6, 2008	14.43	14.61	13.60	14.28
2271	NASDAQ	PETS	Fri, Oct 3, 2008	14.56	15.14	14.25	14.30
2270	NASDAQ	PETS	Thu, Oct 2, 2008	15.20	15.71	14.66	14.74
2269	NASDAQ	PETS	Wed, Oct 1, 2008	15.60	15.77	14.92	15.22
2268	NASDAQ	PETS	Tue, Sep 30, 2008	15.40	15.87	14.86	15.70
2267	NASDAQ	PETS	Mon, Sep 29, 2008	14.95	16.00	14.86	15.40
2266	NASDAQ	PETS	Fri, Sep 26, 2008	14.92	15.29	14.86	15.19
2265	NASDAQ	PETS	Thu, Sep 25, 2008	15.10	15.34	15.00	15.15
2264	NASDAQ	PETS	Wed, Sep 24, 2008	15.33	15.46	15.01	15.01
2263	NASDAQ	PETS	Tue, Sep 23, 2008	15.22	15.64	14.94	15.29
2262	NASDAQ	PETS	Mon, Sep 22, 2008	15.97	16.17	15.22	15.24
2261	NASDAQ	PETS	Fri, Sep 19, 2008	16.24	16.50	15.40	15.73
2260	NASDAQ	PETS	Thu, Sep 18, 2008	15.27	17.46	14.86	15.62
2259	NASDAQ	PETS	Wed, Sep 17, 2008	15.24	15.59	14.77	14.97
2258	NASDAQ	PETS	Tue, Sep 16, 2008	15.38	15.65	15.13	15.36
2257	NASDAQ	PETS	Mon, Sep 15, 2008	15.56	15.94	15.42	15.48
2256	NASDAQ	PETS	Fri, Sep 12, 2008	15.65	15.86	15.41	15.86
2255	NASDAQ	PETS	Thu, Sep 11, 2008	15.71	15.93	15.37	15.75
2254	NASDAQ	PETS	Wed, Sep 10, 2008	15.88	16.00	15.55	15.77
2253	NASDAQ	PETS	Tue, Sep 9, 2008	15.90	16.00	15.62	15.70
2252	NASDAQ	PETS	Mon, Sep 8, 2008	15.50	15.99	15.48	15.90
2251	NASDAQ	PETS	Fri, Sep 5, 2008	14.84	15.43	14.73	15.08
2250	NASDAQ	PETS	Thu, Sep 4, 2008	15.21	15.46	14.79	14.80
2249	NASDAQ	PETS	Wed, Sep 3, 2008	14.62	15.33	14.25	15.26
2248	NASDAQ	PETS	Tue, Sep 2, 2008	14.43	14.83	14.43	14.62
2247	NASDAQ	PETS	Fri, Aug 29, 2008	14.31	14.40	14.01	14.24
2246	NASDAQ	PETS	Thu, Aug 28, 2008	13.73	14.43	13.62	14.30
2245	NASDAQ	PETS	Wed, Aug 27, 2008	13.84	14.20	13.50	13.66
2244	NASDAQ	PETS	Tue, Aug 26, 2008	14.00	14.42	13.64	13.87
2243	NASDAQ	PETS	Mon, Aug 25, 2008	14.27	14.58	13.78	14.00
2242	NASDAQ	PETS	Fri, Aug 22, 2008	13.91	14.44	13.91	14.32
2241	NASDAQ	PETS	Thu, Aug 21, 2008	13.65	14.61	13.51	13.88
2240	NASDAQ	PETS	Wed, Aug 20, 2008	13.82	13.99	13.57	13.77
2239	NASDAQ	PETS	Tue, Aug 19, 2008	14.13	14.21	13.53	13.75
2238	NASDAQ	PETS	Mon, Aug 18, 2008	14.18	14.21	13.92	14.13
2237	NASDAQ	PETS	Fri, Aug 15, 2008	14.97	15.00	13.90	14.18
2236	NASDAQ	PETS	Thu, Aug 14, 2008	15.20	15.29	14.81	14.94
2235	NASDAQ	PETS	Wed, Aug 13, 2008	15.14	15.25	14.50	15.25
2234	NASDAQ	PETS	Tue, Aug 12, 2008	15.27	15.28	14.96	15.17
2233	NASDAQ	PETS	Mon, Aug 11, 2008	15.20	15.63	15.12	15.37
2232	NASDAQ	PETS	Fri, Aug 8, 2008	14.82	15.20	14.80	15.17
2231	NASDAQ	PETS	Thu, Aug 7, 2008	14.68	14.90	14.46	14.79
2230	NASDAQ	PETS	Wed, Aug 6, 2008	14.84	14.93	14.15	14.78
2229	NASDAQ	PETS	Tue, Aug 5, 2008	14.22	14.93	14.17	14.90
2228	NASDAQ	PETS	Mon, Aug 4, 2008	14.32	14.36	13.81	14.14
2227	NASDAQ	PETS	Fri, Aug 1, 2008	14.42	14.53	14.11	14.30
2226	NASDAQ	PETS	Thu, Jul 31, 2008	14.58	14.85	14.45	14.50
2225	NASDAQ	PETS	Wed, Jul 30, 2008	14.87	14.93	14.41	14.74
2224	NASDAQ	PETS	Tue, Jul 29, 2008	14.00	15.04	13.72	14.85
2223	NASDAQ	PETS	Mon, Jul 28, 2008	14.09	14.35	13.70	14.02
2222	NASDAQ	PETS	Fri, Jul 25, 2008	14.05	14.40	13.96	14.05
2221	NASDAQ	PETS	Thu, Jul 24, 2008	13.95	14.30	13.81	13.92
2220	NASDAQ	PETS	Wed, Jul 23, 2008	14.28	14.54	14.00	14.33
2219	NASDAQ	PETS	Tue, Jul 22, 2008	14.14	14.52	13.62	14.45
2218	NASDAQ	PETS	Mon, Jul 21, 2008	14.18	14.20	13.78	13.92
2217	NASDAQ	PETS	Fri, Jul 18, 2008	13.99	14.00	13.38	13.50
2216	NASDAQ	PETS	Thu, Jul 17, 2008	13.41	14.19	13.29	14.01
2215	NASDAQ	PETS	Wed, Jul 16, 2008	12.65	13.44	12.65	13.41
2214	NASDAQ	PETS	Tue, Jul 15, 2008	13.06	13.13	12.41	12.64
2213	NASDAQ	PETS	Mon, Jul 14, 2008	12.78	13.40	12.37	13.24
2212	NASDAQ	PETS	Fri, Jul 11, 2008	12.20	12.94	12.20	12.58
2211	NASDAQ	PETS	Thu, Jul 10, 2008	12.34	12.63	12.15	12.21
2210	NASDAQ	PETS	Wed, Jul 9, 2008	12.30	12.65	12.28	12.29
2209	NASDAQ	PETS	Tue, Jul 8, 2008	13.07	13.09	12.18	12.34
2208	NASDAQ	PETS	Mon, Jul 7, 2008	12.61	13.09	12.40	13.02
2207	NASDAQ	PETS	Thu, Jul 3, 2008	12.62	12.62	12.30	12.46
2206	NASDAQ	PETS	Wed, Jul 2, 2008	12.33	12.98	12.33	12.61
2205	NASDAQ	PETS	Tue, Jul 1, 2008	12.16	12.50	12.16	12.36
2204	NASDAQ	PETS	Mon, Jun 30, 2008	12.44	12.90	12.25	12.25
2203	NASDAQ	PETS	Fri, Jun 27, 2008	12.72	12.83	12.36	12.44
2202	NASDAQ	PETS	Thu, Jun 26, 2008	13.34	13.39	12.64	12.77
2201	NASDAQ	PETS	Wed, Jun 25, 2008	13.00	13.60	13.00	13.42
2200	NASDAQ	PETS	Tue, Jun 24, 2008	13.28	13.40	12.95	12.99
2199	NASDAQ	PETS	Mon, Jun 23, 2008	13.70	13.87	13.24	13.31
2198	NASDAQ	PETS	Fri, Jun 20, 2008	13.73	13.77	13.40	13.76
2197	NASDAQ	PETS	Thu, Jun 19, 2008	13.34	13.81	13.30	13.79
2196	NASDAQ	PETS	Wed, Jun 18, 2008	13.50	13.60	13.18	13.34
2195	NASDAQ	PETS	Tue, Jun 17, 2008	13.34	13.67	13.30	13.51
2194	NASDAQ	PETS	Mon, Jun 16, 2008	13.08	13.32	12.94	13.32
2193	NASDAQ	PETS	Fri, Jun 13, 2008	13.21	13.41	12.94	13.10
2192	NASDAQ	PETS	Thu, Jun 12, 2008	13.03	13.46	13.01	13.10
2191	NASDAQ	PETS	Wed, Jun 11, 2008	13.34	13.34	12.73	12.98
2190	NASDAQ	PETS	Tue, Jun 10, 2008	13.25	13.55	13.23	13.35
2189	NASDAQ	PETS	Mon, Jun 9, 2008	13.60	13.60	13.02	13.34
2188	NASDAQ	PETS	Fri, Jun 6, 2008	13.97	13.97	13.57	13.62
2187	NASDAQ	PETS	Thu, Jun 5, 2008	13.56	14.07	13.55	14.00
2186	NASDAQ	PETS	Wed, Jun 4, 2008	13.94	13.96	13.47	13.60
2185	NASDAQ	PETS	Tue, Jun 3, 2008	13.92	14.09	13.72	13.94
2184	NASDAQ	PETS	Mon, Jun 2, 2008	13.82	14.19	13.67	13.86
2183	NASDAQ	PETS	Fri, May 30, 2008	13.98	14.13	13.90	13.95
2182	NASDAQ	PETS	Thu, May 29, 2008	13.68	14.01	13.56	13.96
2181	NASDAQ	PETS	Wed, May 28, 2008	13.74	13.88	13.48	13.66
2180	NASDAQ	PETS	Tue, May 27, 2008	13.20	13.90	13.18	13.68
2179	NASDAQ	PETS	Fri, May 23, 2008	13.37	13.40	13.01	13.16
2178	NASDAQ	PETS	Thu, May 22, 2008	13.20	13.49	13.09	13.40
2177	NASDAQ	PETS	Wed, May 21, 2008	13.71	13.89	13.18	13.20
2176	NASDAQ	PETS	Tue, May 20, 2008	13.42	13.83	13.42	13.70
2175	NASDAQ	PETS	Mon, May 19, 2008	13.54	13.95	13.39	13.43
2174	NASDAQ	PETS	Fri, May 16, 2008	13.86	13.90	13.24	13.43
2173	NASDAQ	PETS	Thu, May 15, 2008	13.06	13.83	13.01	13.79
2172	NASDAQ	PETS	Wed, May 14, 2008	12.91	13.32	12.89	13.08
2171	NASDAQ	PETS	Tue, May 13, 2008	12.92	13.09	12.66	12.85
2170	NASDAQ	PETS	Mon, May 12, 2008	12.40	13.05	12.33	12.96
2169	NASDAQ	PETS	Fri, May 9, 2008	11.40	12.07	11.35	11.97
2168	NASDAQ	PETS	Thu, May 8, 2008	11.44	11.45	11.21	11.37
2167	NASDAQ	PETS	Wed, May 7, 2008	11.32	11.40	11.25	11.37
2166	NASDAQ	PETS	Tue, May 6, 2008	11.20	11.53	11.20	11.32
2165	NASDAQ	PETS	Mon, May 5, 2008	11.25	11.36	11.21	11.27
2164	NASDAQ	PETS	Fri, May 2, 2008	11.21	11.45	11.13	11.15
2163	NASDAQ	PETS	Thu, May 1, 2008	11.20	11.38	11.02	11.21
2162	NASDAQ	PETS	Wed, Apr 30, 2008	11.23	11.45	11.00	11.22
2161	NASDAQ	PETS	Tue, Apr 29, 2008	11.25	11.41	11.18	11.34
2160	NASDAQ	PETS	Mon, Apr 28, 2008	11.00	11.29	10.96	11.23
2159	NASDAQ	PETS	Fri, Apr 25, 2008	11.05	11.05	10.94	10.99
2158	NASDAQ	PETS	Thu, Apr 24, 2008	11.04	11.05	10.91	11.01
2157	NASDAQ	PETS	Wed, Apr 23, 2008	11.06	11.10	10.91	11.01
2156	NASDAQ	PETS	Tue, Apr 22, 2008	11.08	11.15	10.90	11.01
2155	NASDAQ	PETS	Mon, Apr 21, 2008	11.15	11.29	10.99	11.11
2154	NASDAQ	PETS	Fri, Apr 18, 2008	11.10	11.24	11.00	11.20
2153	NASDAQ	PETS	Thu, Apr 17, 2008	11.10	11.18	11.00	11.03
2152	NASDAQ	PETS	Wed, Apr 16, 2008	11.14	11.24	11.07	11.10
2151	NASDAQ	PETS	Tue, Apr 15, 2008	11.06	11.24	10.95	11.05
2150	NASDAQ	PETS	Mon, Apr 14, 2008	10.98	11.14	10.98	11.00
2149	NASDAQ	PETS	Fri, Apr 11, 2008	11.19	11.29	10.90	10.96
2148	NASDAQ	PETS	Thu, Apr 10, 2008	11.18	11.45	11.03	11.29
2147	NASDAQ	PETS	Wed, Apr 9, 2008	11.43	11.43	11.11	11.21
2146	NASDAQ	PETS	Tue, Apr 8, 2008	11.39	11.54	11.29	11.40
2145	NASDAQ	PETS	Mon, Apr 7, 2008	11.70	11.79	11.40	11.43
2144	NASDAQ	PETS	Fri, Apr 4, 2008	11.39	11.80	11.21	11.64
2143	NASDAQ	PETS	Thu, Apr 3, 2008	11.54	11.54	11.24	11.36
2142	NASDAQ	PETS	Wed, Apr 2, 2008	11.64	11.85	11.40	11.61
2141	NASDAQ	PETS	Tue, Apr 1, 2008	11.48	11.94	11.43	11.72
2140	NASDAQ	PETS	Mon, Mar 31, 2008	11.23	11.36	10.99	11.09
2139	NASDAQ	PETS	Fri, Mar 28, 2008	11.48	11.60	11.17	11.19
2138	NASDAQ	PETS	Thu, Mar 27, 2008	11.74	11.82	11.40	11.49
2137	NASDAQ	PETS	Wed, Mar 26, 2008	11.60	11.89	11.37	11.75
2136	NASDAQ	PETS	Tue, Mar 25, 2008	12.09	12.09	11.51	11.61
2135	NASDAQ	PETS	Mon, Mar 24, 2008	11.87	12.25	11.53	12.09
2134	NASDAQ	PETS	Thu, Mar 20, 2008	12.26	12.45	11.50	11.85
2133	NASDAQ	PETS	Wed, Mar 19, 2008	12.41	12.65	12.35	12.37
2132	NASDAQ	PETS	Tue, Mar 18, 2008	12.07	12.43	11.74	12.34
2131	NASDAQ	PETS	Mon, Mar 17, 2008	11.71	12.08	11.35	11.92
2130	NASDAQ	PETS	Fri, Mar 14, 2008	11.67	12.09	11.27	11.98
2129	NASDAQ	PETS	Thu, Mar 13, 2008	11.21	11.99	11.19	11.67
2128	NASDAQ	PETS	Wed, Mar 12, 2008	11.34	11.74	11.30	11.32
2127	NASDAQ	PETS	Tue, Mar 11, 2008	11.32	11.45	11.00	11.29
2126	NASDAQ	PETS	Mon, Mar 10, 2008	11.24	11.55	10.97	11.02
2125	NASDAQ	PETS	Fri, Mar 7, 2008	11.16	11.41	11.06	11.18
2124	NASDAQ	PETS	Thu, Mar 6, 2008	11.35	11.50	11.23	11.30
2123	NASDAQ	PETS	Wed, Mar 5, 2008	11.22	11.49	11.19	11.43
2122	NASDAQ	PETS	Tue, Mar 4, 2008	11.13	11.40	11.05	11.20
2121	NASDAQ	PETS	Mon, Mar 3, 2008	11.44	11.56	10.79	11.23
2120	NASDAQ	PETS	Fri, Feb 29, 2008	11.62	11.79	11.45	11.47
2119	NASDAQ	PETS	Thu, Feb 28, 2008	11.98	12.06	11.66	11.70
2118	NASDAQ	PETS	Wed, Feb 27, 2008	11.64	12.04	11.42	12.00
2117	NASDAQ	PETS	Tue, Feb 26, 2008	11.11	11.85	11.10	11.78
2116	NASDAQ	PETS	Mon, Feb 25, 2008	11.67	11.92	11.46	11.73
2115	NASDAQ	PETS	Fri, Feb 22, 2008	11.89	11.97	11.43	11.68
2114	NASDAQ	PETS	Thu, Feb 21, 2008	12.08	12.27	11.81	11.94
2113	NASDAQ	PETS	Wed, Feb 20, 2008	12.50	12.76	12.32	12.53
2112	NASDAQ	PETS	Tue, Feb 19, 2008	12.77	12.77	12.31	12.46
2111	NASDAQ	PETS	Fri, Feb 15, 2008	12.75	12.79	12.35	12.52
2110	NASDAQ	PETS	Thu, Feb 14, 2008	13.08	13.25	12.57	12.83
2109	NASDAQ	PETS	Wed, Feb 13, 2008	13.17	13.30	12.92	12.95
2108	NASDAQ	PETS	Tue, Feb 12, 2008	13.39	13.39	12.88	13.01
2107	NASDAQ	PETS	Mon, Feb 11, 2008	12.59	12.97	12.39	12.87
2106	NASDAQ	PETS	Fri, Feb 8, 2008	12.83	12.90	12.51	12.60
2105	NASDAQ	PETS	Thu, Feb 7, 2008	12.20	12.86	12.20	12.84
2104	NASDAQ	PETS	Wed, Feb 6, 2008	12.46	12.80	12.28	12.29
2103	NASDAQ	PETS	Tue, Feb 5, 2008	12.28	12.78	12.26	12.44
2102	NASDAQ	PETS	Mon, Feb 4, 2008	12.40	12.67	12.04	12.48
2101	NASDAQ	PETS	Fri, Feb 1, 2008	12.39	12.64	12.05	12.35
2100	NASDAQ	PETS	Thu, Jan 31, 2008	12.27	12.65	12.20	12.35
2099	NASDAQ	PETS	Wed, Jan 30, 2008	12.67	12.74	12.29	12.36
2098	NASDAQ	PETS	Tue, Jan 29, 2008	12.68	12.86	12.50	12.70
2097	NASDAQ	PETS	Mon, Jan 28, 2008	12.48	12.61	12.09	12.60
2096	NASDAQ	PETS	Fri, Jan 25, 2008	12.71	13.05	12.33	12.48
2095	NASDAQ	PETS	Thu, Jan 24, 2008	13.33	13.47	12.47	12.47
2094	NASDAQ	PETS	Wed, Jan 23, 2008	12.72	13.34	12.63	13.34
2093	NASDAQ	PETS	Tue, Jan 22, 2008	11.66	13.36	10.99	13.30
2092	NASDAQ	PETS	Fri, Jan 18, 2008	11.32	11.43	10.95	10.97
2091	NASDAQ	PETS	Thu, Jan 17, 2008	11.26	11.62	11.16	11.33
2090	NASDAQ	PETS	Wed, Jan 16, 2008	11.08	11.59	10.90	11.20
2089	NASDAQ	PETS	Tue, Jan 15, 2008	11.12	11.16	10.92	11.10
2088	NASDAQ	PETS	Mon, Jan 14, 2008	11.13	11.39	11.01	11.19
2087	NASDAQ	PETS	Fri, Jan 11, 2008	11.13	11.23	10.82	11.00
2086	NASDAQ	PETS	Thu, Jan 10, 2008	10.81	11.46	10.55	11.20
2085	NASDAQ	PETS	Wed, Jan 9, 2008	10.98	11.22	10.45	10.89
2084	NASDAQ	PETS	Tue, Jan 8, 2008	11.36	11.52	10.93	10.98
2083	NASDAQ	PETS	Mon, Jan 7, 2008	11.58	11.65	11.16	11.33
2082	NASDAQ	PETS	Fri, Jan 4, 2008	11.42	11.67	11.41	11.55
2081	NASDAQ	PETS	Thu, Jan 3, 2008	11.75	12.01	11.49	11.49
2080	NASDAQ	PETS	Wed, Jan 2, 2008	12.10	12.28	11.70	11.77
2079	NASDAQ	PETS	Mon, Dec 31, 2007	12.22	12.28	11.99	12.10
2078	NASDAQ	PETS	Fri, Dec 28, 2007	12.57	12.69	12.20	12.28
2077	NASDAQ	PETS	Thu, Dec 27, 2007	12.88	12.97	12.45	12.45
2076	NASDAQ	PETS	Wed, Dec 26, 2007	12.56	13.05	12.48	12.98
2075	NASDAQ	PETS	Mon, Dec 24, 2007	12.70	12.80	12.56	12.69
2074	NASDAQ	PETS	Fri, Dec 21, 2007	12.72	13.06	12.59	12.59
2073	NASDAQ	PETS	Thu, Dec 20, 2007	12.36	12.58	12.12	12.55
2072	NASDAQ	PETS	Wed, Dec 19, 2007	12.32	12.69	12.32	12.33
2071	NASDAQ	PETS	Tue, Dec 18, 2007	12.34	12.61	12.10	12.37
2070	NASDAQ	PETS	Mon, Dec 17, 2007	12.36	12.62	12.25	12.28
2069	NASDAQ	PETS	Fri, Dec 14, 2007	12.57	12.69	12.37	12.37
2068	NASDAQ	PETS	Thu, Dec 13, 2007	12.58	12.74	12.45	12.70
2067	NASDAQ	PETS	Wed, Dec 12, 2007	12.54	12.95	12.49	12.69
2066	NASDAQ	PETS	Tue, Dec 11, 2007	12.71	13.00	12.27	12.40
2065	NASDAQ	PETS	Mon, Dec 10, 2007	13.18	13.18	12.49	12.65
2064	NASDAQ	PETS	Fri, Dec 7, 2007	12.80	13.10	12.80	13.08
2063	NASDAQ	PETS	Thu, Dec 6, 2007	12.55	13.03	12.52	12.79
2062	NASDAQ	PETS	Wed, Dec 5, 2007	12.64	12.64	12.25	12.59
2061	NASDAQ	PETS	Tue, Dec 4, 2007	12.60	12.74	12.46	12.48
2060	NASDAQ	PETS	Mon, Dec 3, 2007	12.69	12.91	12.60	12.73
2059	NASDAQ	PETS	Fri, Nov 30, 2007	12.41	12.78	12.31	12.74
2058	NASDAQ	PETS	Thu, Nov 29, 2007	12.66	12.69	12.19	12.23
2057	NASDAQ	PETS	Wed, Nov 28, 2007	12.43	12.71	12.34	12.68
2056	NASDAQ	PETS	Tue, Nov 27, 2007	12.53	12.69	12.19	12.31
2055	NASDAQ	PETS	Mon, Nov 26, 2007	12.75	12.75	12.49	12.53
2054	NASDAQ	PETS	Fri, Nov 23, 2007	12.94	13.00	12.63	12.63
2053	NASDAQ	PETS	Wed, Nov 21, 2007	12.81	12.93	12.66	12.83
2052	NASDAQ	PETS	Tue, Nov 20, 2007	12.88	12.95	12.47	12.87
2051	NASDAQ	PETS	Mon, Nov 19, 2007	13.14	13.14	12.68	12.83
2050	NASDAQ	PETS	Fri, Nov 16, 2007	13.23	13.31	12.93	13.17
2049	NASDAQ	PETS	Thu, Nov 15, 2007	13.26	13.39	13.00	13.21
2048	NASDAQ	PETS	Wed, Nov 14, 2007	12.95	13.50	12.72	13.27
2047	NASDAQ	PETS	Tue, Nov 13, 2007	12.48	13.05	12.46	12.92
2046	NASDAQ	PETS	Mon, Nov 12, 2007	12.60	12.86	12.31	12.42
2045	NASDAQ	PETS	Fri, Nov 9, 2007	12.78	12.89	12.50	12.55
2044	NASDAQ	PETS	Thu, Nov 8, 2007	12.75	13.02	12.65	12.92
2043	NASDAQ	PETS	Wed, Nov 7, 2007	13.06	13.28	12.61	12.66
2042	NASDAQ	PETS	Tue, Nov 6, 2007	13.52	13.64	13.08	13.20
2041	NASDAQ	PETS	Mon, Nov 5, 2007	13.94	13.94	13.45	13.49
2040	NASDAQ	PETS	Fri, Nov 2, 2007	14.40	14.40	13.88	14.05
2039	NASDAQ	PETS	Thu, Nov 1, 2007	14.40	14.59	14.16	14.23
2038	NASDAQ	PETS	Wed, Oct 31, 2007	14.50	14.63	14.33	14.58
2037	NASDAQ	PETS	Tue, Oct 30, 2007	14.42	14.83	14.42	14.46
2036	NASDAQ	PETS	Mon, Oct 29, 2007	14.62	14.62	14.41	14.51
2035	NASDAQ	PETS	Fri, Oct 26, 2007	14.75	14.78	14.57	14.61
2034	NASDAQ	PETS	Thu, Oct 25, 2007	14.77	14.93	14.55	14.60
2033	NASDAQ	PETS	Wed, Oct 24, 2007	14.70	14.91	14.50	14.75
2032	NASDAQ	PETS	Tue, Oct 23, 2007	14.80	14.80	14.52	14.72
2031	NASDAQ	PETS	Mon, Oct 22, 2007	14.23	15.07	14.11	14.61
2030	NASDAQ	PETS	Fri, Oct 19, 2007	14.42	14.57	13.84	13.84
2029	NASDAQ	PETS	Thu, Oct 18, 2007	14.11	14.68	14.08	14.35
2028	NASDAQ	PETS	Wed, Oct 17, 2007	14.16	14.29	14.05	14.14
2027	NASDAQ	PETS	Tue, Oct 16, 2007	13.86	14.22	13.85	14.04
2026	NASDAQ	PETS	Mon, Oct 15, 2007	14.21	14.35	13.83	13.84
2025	NASDAQ	PETS	Fri, Oct 12, 2007	14.22	14.28	13.95	14.23
2024	NASDAQ	PETS	Thu, Oct 11, 2007	14.51	14.69	14.21	14.23
2023	NASDAQ	PETS	Wed, Oct 10, 2007	14.46	14.60	14.37	14.43
2022	NASDAQ	PETS	Tue, Oct 9, 2007	14.38	14.55	14.26	14.46
2021	NASDAQ	PETS	Mon, Oct 8, 2007	14.39	14.40	14.20	14.32
2020	NASDAQ	PETS	Fri, Oct 5, 2007	14.35	14.59	14.29	14.45
2019	NASDAQ	PETS	Thu, Oct 4, 2007	14.32	14.32	14.22	14.27
2018	NASDAQ	PETS	Wed, Oct 3, 2007	14.47	14.53	14.19	14.24
2017	NASDAQ	PETS	Tue, Oct 2, 2007	14.46	14.67	14.19	14.59
2016	NASDAQ	PETS	Mon, Oct 1, 2007	14.03	14.55	14.00	14.45
2015	NASDAQ	PETS	Fri, Sep 28, 2007	14.25	14.54	13.96	14.01
2014	NASDAQ	PETS	Thu, Sep 27, 2007	14.21	14.38	14.21	14.28
2013	NASDAQ	PETS	Wed, Sep 26, 2007	14.31	14.34	14.04	14.22
2012	NASDAQ	PETS	Tue, Sep 25, 2007	14.00	14.37	13.81	14.27
2011	NASDAQ	PETS	Mon, Sep 24, 2007	14.31	14.31	14.00	14.01
2010	NASDAQ	PETS	Fri, Sep 21, 2007	14.70	14.70	14.15	14.28
2009	NASDAQ	PETS	Thu, Sep 20, 2007	14.61	14.71	14.32	14.57
2008	NASDAQ	PETS	Wed, Sep 19, 2007	14.92	15.20	14.58	14.70
2007	NASDAQ	PETS	Tue, Sep 18, 2007	14.32	14.91	14.21	14.91
2006	NASDAQ	PETS	Mon, Sep 17, 2007	14.66	14.66	14.21	14.30
2005	NASDAQ	PETS	Fri, Sep 14, 2007	14.10	14.71	14.10	14.70
2004	NASDAQ	PETS	Thu, Sep 13, 2007	14.39	14.61	14.19	14.19
2003	NASDAQ	PETS	Wed, Sep 12, 2007	14.91	14.91	14.10	14.35
2002	NASDAQ	PETS	Tue, Sep 11, 2007	14.82	15.06	14.68	14.98
2001	NASDAQ	PETS	Mon, Sep 10, 2007	14.93	15.21	14.50	14.79
2000	NASDAQ	PETS	Fri, Sep 7, 2007	15.17	15.30	14.76	14.85
1999	NASDAQ	PETS	Thu, Sep 6, 2007	15.47	15.54	15.20	15.36
1998	NASDAQ	PETS	Wed, Sep 5, 2007	15.19	15.47	15.07	15.45
1997	NASDAQ	PETS	Tue, Sep 4, 2007	14.96	15.47	14.87	15.35
1996	NASDAQ	PETS	Fri, Aug 31, 2007	15.33	15.47	14.93	14.99
1995	NASDAQ	PETS	Thu, Aug 30, 2007	14.89	15.45	14.89	15.14
1994	NASDAQ	PETS	Wed, Aug 29, 2007	15.03	15.15	14.71	15.00
1993	NASDAQ	PETS	Tue, Aug 28, 2007	15.38	15.42	14.82	14.87
1992	NASDAQ	PETS	Mon, Aug 27, 2007	15.60	15.67	15.31	15.40
1991	NASDAQ	PETS	Fri, Aug 24, 2007	15.44	15.74	15.08	15.72
1990	NASDAQ	PETS	Thu, Aug 23, 2007	15.58	15.58	15.09	15.46
1989	NASDAQ	PETS	Wed, Aug 22, 2007	15.29	15.71	15.26	15.52
1988	NASDAQ	PETS	Tue, Aug 21, 2007	14.92	15.33	14.75	15.16
1987	NASDAQ	PETS	Mon, Aug 20, 2007	14.55	15.04	14.55	14.92
1986	NASDAQ	PETS	Fri, Aug 17, 2007	14.47	15.00	14.47	14.55
1985	NASDAQ	PETS	Thu, Aug 16, 2007	13.95	14.25	13.85	14.20
1984	NASDAQ	PETS	Wed, Aug 15, 2007	14.25	14.37	13.95	13.97
1983	NASDAQ	PETS	Tue, Aug 14, 2007	14.54	14.70	14.20	14.21
1982	NASDAQ	PETS	Mon, Aug 13, 2007	14.78	15.00	14.31	14.51
1981	NASDAQ	PETS	Fri, Aug 10, 2007	14.55	15.00	14.35	14.62
1980	NASDAQ	PETS	Thu, Aug 9, 2007	14.80	15.18	14.50	14.71
1979	NASDAQ	PETS	Wed, Aug 8, 2007	15.69	15.98	14.58	15.01
1978	NASDAQ	PETS	Tue, Aug 7, 2007	15.00	15.79	14.90	15.56
1977	NASDAQ	PETS	Mon, Aug 6, 2007	14.87	15.10	14.67	15.01
1976	NASDAQ	PETS	Fri, Aug 3, 2007	15.19	15.40	14.63	14.68
1975	NASDAQ	PETS	Thu, Aug 2, 2007	14.75	15.24	14.64	15.12
1974	NASDAQ	PETS	Wed, Aug 1, 2007	14.58	14.82	14.34	14.74
1973	NASDAQ	PETS	Tue, Jul 31, 2007	14.75	14.78	14.54	14.58
1972	NASDAQ	PETS	Mon, Jul 30, 2007	14.61	14.70	14.20	14.62
1971	NASDAQ	PETS	Fri, Jul 27, 2007	14.49	14.88	14.39	14.50
1970	NASDAQ	PETS	Thu, Jul 26, 2007	14.87	14.91	14.36	14.50
1969	NASDAQ	PETS	Wed, Jul 25, 2007	15.15	15.16	14.83	14.89
1968	NASDAQ	PETS	Tue, Jul 24, 2007	14.82	15.34	14.80	15.15
1967	NASDAQ	PETS	Mon, Jul 23, 2007	14.00	15.25	13.99	15.04
1966	NASDAQ	PETS	Fri, Jul 20, 2007	13.44	14.05	13.44	13.84
1965	NASDAQ	PETS	Thu, Jul 19, 2007	13.21	13.59	13.21	13.47
1964	NASDAQ	PETS	Wed, Jul 18, 2007	13.37	13.38	13.13	13.21
1963	NASDAQ	PETS	Tue, Jul 17, 2007	13.12	13.48	13.12	13.38
1962	NASDAQ	PETS	Mon, Jul 16, 2007	13.15	13.50	13.08	13.08
1961	NASDAQ	PETS	Fri, Jul 13, 2007	13.44	13.56	13.15	13.22
1960	NASDAQ	PETS	Thu, Jul 12, 2007	13.25	13.73	13.14	13.43
1959	NASDAQ	PETS	Wed, Jul 11, 2007	13.04	13.29	12.99	13.23
1958	NASDAQ	PETS	Tue, Jul 10, 2007	13.39	13.39	13.01	13.09
1957	NASDAQ	PETS	Mon, Jul 9, 2007	13.17	13.45	12.88	13.36
1956	NASDAQ	PETS	Fri, Jul 6, 2007	13.32	13.38	13.20	13.23
1955	NASDAQ	PETS	Thu, Jul 5, 2007	13.00	13.41	13.00	13.38
1954	NASDAQ	PETS	Tue, Jul 3, 2007	13.05	13.07	12.90	13.04
1953	NASDAQ	PETS	Mon, Jul 2, 2007	12.92	13.16	12.89	13.01
1952	NASDAQ	PETS	Fri, Jun 29, 2007	12.88	13.13	12.81	12.84
1951	NASDAQ	PETS	Thu, Jun 28, 2007	13.03	13.11	12.82	12.86
1950	NASDAQ	PETS	Wed, Jun 27, 2007	12.70	13.07	12.51	13.07
1949	NASDAQ	PETS	Tue, Jun 26, 2007	13.04	13.15	12.68	12.71
1948	NASDAQ	PETS	Mon, Jun 25, 2007	12.95	13.11	12.90	13.04
1947	NASDAQ	PETS	Fri, Jun 22, 2007	13.01	13.11	12.92	12.95
1946	NASDAQ	PETS	Thu, Jun 21, 2007	13.00	13.13	12.96	13.00
1945	NASDAQ	PETS	Wed, Jun 20, 2007	13.20	13.23	13.00	13.01
1944	NASDAQ	PETS	Tue, Jun 19, 2007	13.22	13.46	13.09	13.22
1943	NASDAQ	PETS	Mon, Jun 18, 2007	13.38	13.50	13.06	13.26
1942	NASDAQ	PETS	Fri, Jun 15, 2007	13.16	13.60	13.07	13.32
1941	NASDAQ	PETS	Thu, Jun 14, 2007	12.94	13.08	12.86	13.01
1940	NASDAQ	PETS	Wed, Jun 13, 2007	12.99	13.06	12.94	12.97
1939	NASDAQ	PETS	Tue, Jun 12, 2007	12.82	13.07	12.81	12.98
1938	NASDAQ	PETS	Mon, Jun 11, 2007	13.01	13.01	12.89	12.90
1937	NASDAQ	PETS	Fri, Jun 8, 2007	12.79	13.14	12.75	13.09
1936	NASDAQ	PETS	Thu, Jun 7, 2007	12.90	12.98	12.79	12.86
1935	NASDAQ	PETS	Wed, Jun 6, 2007	12.86	13.14	12.80	13.02
1934	NASDAQ	PETS	Tue, Jun 5, 2007	12.92	13.11	12.82	12.99
1933	NASDAQ	PETS	Mon, Jun 4, 2007	12.98	13.03	12.77	12.93
1932	NASDAQ	PETS	Fri, Jun 1, 2007	13.00	13.15	12.69	13.01
1931	NASDAQ	PETS	Thu, May 31, 2007	12.76	13.19	12.71	12.91
1930	NASDAQ	PETS	Wed, May 30, 2007	12.70	12.85	12.67	12.78
1929	NASDAQ	PETS	Tue, May 29, 2007	12.86	12.90	12.70	12.79
1928	NASDAQ	PETS	Fri, May 25, 2007	12.96	13.09	12.78	12.86
1927	NASDAQ	PETS	Thu, May 24, 2007	13.13	13.33	12.90	12.93
1926	NASDAQ	PETS	Wed, May 23, 2007	13.19	13.42	13.08	13.10
1925	NASDAQ	PETS	Tue, May 22, 2007	12.65	13.16	12.61	13.13
1924	NASDAQ	PETS	Mon, May 21, 2007	12.65	12.85	12.52	12.60
1923	NASDAQ	PETS	Fri, May 18, 2007	12.64	12.74	12.34	12.62
1922	NASDAQ	PETS	Thu, May 17, 2007	12.71	12.73	12.43	12.58
1921	NASDAQ	PETS	Wed, May 16, 2007	12.45	12.73	12.42	12.64
1920	NASDAQ	PETS	Tue, May 15, 2007	12.56	12.85	12.25	12.61
1919	NASDAQ	PETS	Mon, May 14, 2007	11.93	12.95	11.65	12.52
1918	NASDAQ	PETS	Fri, May 11, 2007	11.07	11.31	10.96	11.11
1917	NASDAQ	PETS	Thu, May 10, 2007	11.19	11.26	11.05	11.07
1916	NASDAQ	PETS	Wed, May 9, 2007	10.89	11.31	10.87	11.19
1915	NASDAQ	PETS	Tue, May 8, 2007	11.05	11.06	10.78	11.00
1914	NASDAQ	PETS	Mon, May 7, 2007	11.07	11.15	11.06	11.08
1913	NASDAQ	PETS	Fri, May 4, 2007	11.20	11.24	11.06	11.09
1912	NASDAQ	PETS	Thu, May 3, 2007	11.25	11.28	11.09	11.19
1911	NASDAQ	PETS	Wed, May 2, 2007	11.16	11.21	11.05	11.20
1910	NASDAQ	PETS	Tue, May 1, 2007	11.01	11.18	10.93	11.12
1909	NASDAQ	PETS	Mon, Apr 30, 2007	11.29	11.32	11.00	11.03
1908	NASDAQ	PETS	Fri, Apr 27, 2007	11.20	11.35	11.10	11.29
1907	NASDAQ	PETS	Thu, Apr 26, 2007	11.43	11.43	11.21	11.22
1906	NASDAQ	PETS	Wed, Apr 25, 2007	11.42	11.57	11.37	11.43
1905	NASDAQ	PETS	Tue, Apr 24, 2007	11.26	11.48	11.15	11.40
1904	NASDAQ	PETS	Mon, Apr 23, 2007	11.70	11.71	11.12	11.32
1903	NASDAQ	PETS	Fri, Apr 20, 2007	11.98	11.99	11.81	11.87
1902	NASDAQ	PETS	Thu, Apr 19, 2007	11.78	11.90	11.72	11.83
1901	NASDAQ	PETS	Wed, Apr 18, 2007	11.85	11.91	11.80	11.81
1900	NASDAQ	PETS	Tue, Apr 17, 2007	11.92	11.99	11.83	11.89
1899	NASDAQ	PETS	Mon, Apr 16, 2007	11.80	11.97	11.75	11.92
1898	NASDAQ	PETS	Fri, Apr 13, 2007	11.90	11.90	11.69	11.73
1897	NASDAQ	PETS	Thu, Apr 12, 2007	11.66	11.87	11.65	11.85
1896	NASDAQ	PETS	Wed, Apr 11, 2007	11.88	11.99	11.68	11.75
1895	NASDAQ	PETS	Tue, Apr 10, 2007	11.95	11.97	11.81	11.84
1894	NASDAQ	PETS	Mon, Apr 9, 2007	11.90	11.97	11.86	11.93
1893	NASDAQ	PETS	Thu, Apr 5, 2007	12.00	12.00	11.77	11.87
1892	NASDAQ	PETS	Wed, Apr 4, 2007	11.86	12.00	11.83	11.97
1891	NASDAQ	PETS	Tue, Apr 3, 2007	11.83	11.97	11.74	11.88
1890	NASDAQ	PETS	Mon, Apr 2, 2007	11.86	11.92	11.64	11.78
1889	NASDAQ	PETS	Fri, Mar 30, 2007	11.92	11.99	11.61	11.85
1888	NASDAQ	PETS	Thu, Mar 29, 2007	12.00	12.02	11.76	11.91
1887	NASDAQ	PETS	Wed, Mar 28, 2007	11.97	12.03	11.82	11.96
1886	NASDAQ	PETS	Tue, Mar 27, 2007	12.16	12.21	11.96	12.09
1885	NASDAQ	PETS	Mon, Mar 26, 2007	12.43	12.62	12.15	12.25
1884	NASDAQ	PETS	Fri, Mar 23, 2007	12.89	12.89	12.34	12.50
1883	NASDAQ	PETS	Thu, Mar 22, 2007	12.97	13.10	12.79	12.90
1882	NASDAQ	PETS	Wed, Mar 21, 2007	12.66	12.96	12.20	12.95
1881	NASDAQ	PETS	Tue, Mar 20, 2007	12.44	12.84	12.28	12.61
1880	NASDAQ	PETS	Mon, Mar 19, 2007	12.44	12.55	12.30	12.47
1879	NASDAQ	PETS	Fri, Mar 16, 2007	12.19	12.45	12.01	12.26
1878	NASDAQ	PETS	Thu, Mar 15, 2007	11.97	12.20	11.96	12.16
1877	NASDAQ	PETS	Wed, Mar 14, 2007	11.72	11.99	11.44	11.95
1876	NASDAQ	PETS	Tue, Mar 13, 2007	11.89	12.02	11.77	11.78
1875	NASDAQ	PETS	Mon, Mar 12, 2007	11.95	12.23	11.95	12.01
1874	NASDAQ	PETS	Fri, Mar 9, 2007	12.00	12.07	11.90	12.04
1873	NASDAQ	PETS	Thu, Mar 8, 2007	11.96	11.98	11.64	11.85
1872	NASDAQ	PETS	Wed, Mar 7, 2007	12.04	12.18	11.77	11.81
1871	NASDAQ	PETS	Tue, Mar 6, 2007	12.25	12.28	11.83	12.12
1870	NASDAQ	PETS	Mon, Mar 5, 2007	11.90	12.20	11.75	12.02
1869	NASDAQ	PETS	Fri, Mar 2, 2007	12.34	12.47	12.03	12.05
1868	NASDAQ	PETS	Thu, Mar 1, 2007	12.57	12.82	12.09	12.38
1867	NASDAQ	PETS	Wed, Feb 28, 2007	12.17	12.82	11.99	12.65
1866	NASDAQ	PETS	Tue, Feb 27, 2007	12.61	12.86	12.14	12.15
1865	NASDAQ	PETS	Mon, Feb 26, 2007	12.96	12.98	12.76	12.79
1864	NASDAQ	PETS	Fri, Feb 23, 2007	13.08	13.15	12.74	12.86
1863	NASDAQ	PETS	Thu, Feb 22, 2007	13.43	13.43	12.96	13.15
1862	NASDAQ	PETS	Wed, Feb 21, 2007	13.26	13.43	13.21	13.39
1861	NASDAQ	PETS	Tue, Feb 20, 2007	12.97	13.31	12.85	13.31
1860	NASDAQ	PETS	Fri, Feb 16, 2007	12.99	13.07	12.89	12.97
1859	NASDAQ	PETS	Thu, Feb 15, 2007	13.00	13.10	12.90	12.99
1858	NASDAQ	PETS	Wed, Feb 14, 2007	13.00	13.23	12.93	13.06
1857	NASDAQ	PETS	Tue, Feb 13, 2007	13.00	13.00	12.77	12.93
1856	NASDAQ	PETS	Mon, Feb 12, 2007	12.88	12.96	12.81	12.96
1855	NASDAQ	PETS	Fri, Feb 9, 2007	12.55	12.85	12.55	12.81
1854	NASDAQ	PETS	Thu, Feb 8, 2007	12.57	12.62	12.47	12.57
1853	NASDAQ	PETS	Wed, Feb 7, 2007	12.85	12.85	12.43	12.65
1852	NASDAQ	PETS	Tue, Feb 6, 2007	12.60	12.87	12.30	12.85
1851	NASDAQ	PETS	Mon, Feb 5, 2007	12.24	12.62	12.15	12.54
1850	NASDAQ	PETS	Fri, Feb 2, 2007	12.41	12.44	12.14	12.28
1849	NASDAQ	PETS	Thu, Feb 1, 2007	11.87	12.39	11.85	12.35
1848	NASDAQ	PETS	Wed, Jan 31, 2007	11.75	11.90	11.64	11.82
1847	NASDAQ	PETS	Tue, Jan 30, 2007	11.85	11.98	11.67	11.91
1846	NASDAQ	PETS	Mon, Jan 29, 2007	12.04	12.10	11.78	11.85
1845	NASDAQ	PETS	Fri, Jan 26, 2007	11.82	12.16	11.66	12.08
1844	NASDAQ	PETS	Thu, Jan 25, 2007	11.95	12.00	11.77	11.80
1843	NASDAQ	PETS	Wed, Jan 24, 2007	12.06	12.07	11.77	12.01
1842	NASDAQ	PETS	Tue, Jan 23, 2007	11.88	12.18	11.86	12.10
1841	NASDAQ	PETS	Mon, Jan 22, 2007	12.61	12.72	11.33	11.74
1840	NASDAQ	PETS	Fri, Jan 19, 2007	13.54	13.94	13.10	13.81
1839	NASDAQ	PETS	Thu, Jan 18, 2007	13.50	13.62	13.28	13.37
1838	NASDAQ	PETS	Wed, Jan 17, 2007	13.88	13.88	13.28	13.51
1837	NASDAQ	PETS	Tue, Jan 16, 2007	14.20	14.21	13.82	13.94
1836	NASDAQ	PETS	Fri, Jan 12, 2007	13.89	14.20	13.67	14.17
1835	NASDAQ	PETS	Thu, Jan 11, 2007	13.57	14.19	13.57	13.83
1834	NASDAQ	PETS	Wed, Jan 10, 2007	13.24	13.56	13.14	13.47
1833	NASDAQ	PETS	Tue, Jan 9, 2007	13.38	13.47	13.20	13.37
1832	NASDAQ	PETS	Mon, Jan 8, 2007	13.26	13.70	13.16	13.44
1831	NASDAQ	PETS	Fri, Jan 5, 2007	13.66	13.66	13.21	13.27
1830	NASDAQ	PETS	Thu, Jan 4, 2007	13.53	13.78	13.40	13.69
1829	NASDAQ	PETS	Wed, Jan 3, 2007	13.44	13.78	13.37	13.54
1828	NASDAQ	PETS	Fri, Dec 29, 2006	13.17	13.40	13.06	13.35
1827	NASDAQ	PETS	Thu, Dec 28, 2006	12.98	13.28	12.77	13.17
1826	NASDAQ	PETS	Wed, Dec 27, 2006	12.99	13.28	12.80	13.06
1825	NASDAQ	PETS	Tue, Dec 26, 2006	13.05	13.08	12.71	13.04
1824	NASDAQ	PETS	Fri, Dec 22, 2006	13.15	13.32	12.90	13.05
1823	NASDAQ	PETS	Thu, Dec 21, 2006	13.43	13.66	13.02	13.20
1822	NASDAQ	PETS	Wed, Dec 20, 2006	13.09	13.62	13.08	13.37
1821	NASDAQ	PETS	Tue, Dec 19, 2006	13.19	13.26	12.73	13.10
1820	NASDAQ	PETS	Mon, Dec 18, 2006	13.31	13.55	13.14	13.20
1819	NASDAQ	PETS	Fri, Dec 15, 2006	13.75	14.05	13.33	13.42
1818	NASDAQ	PETS	Thu, Dec 14, 2006	13.66	13.98	13.54	13.63
1817	NASDAQ	PETS	Wed, Dec 13, 2006	13.98	13.99	13.51	13.58
1816	NASDAQ	PETS	Tue, Dec 12, 2006	14.05	14.23	13.73	13.90
1815	NASDAQ	PETS	Mon, Dec 11, 2006	13.98	14.20	13.93	14.01
1814	NASDAQ	PETS	Fri, Dec 8, 2006	14.20	14.23	13.91	13.92
1813	NASDAQ	PETS	Thu, Dec 7, 2006	13.95	14.25	13.89	14.19
1812	NASDAQ	PETS	Wed, Dec 6, 2006	13.85	13.98	13.80	13.89
1811	NASDAQ	PETS	Tue, Dec 5, 2006	13.78	13.96	13.65	13.85
1810	NASDAQ	PETS	Mon, Dec 4, 2006	13.15	13.70	13.13	13.63
1809	NASDAQ	PETS	Fri, Dec 1, 2006	12.88	13.01	12.79	12.97
1808	NASDAQ	PETS	Thu, Nov 30, 2006	12.75	12.88	12.53	12.84
1807	NASDAQ	PETS	Wed, Nov 29, 2006	12.57	12.75	12.55	12.70
1806	NASDAQ	PETS	Tue, Nov 28, 2006	12.33	12.52	12.26	12.43
1805	NASDAQ	PETS	Mon, Nov 27, 2006	13.09	13.09	12.41	12.43
1804	NASDAQ	PETS	Fri, Nov 24, 2006	13.03	13.13	13.00	13.06
1803	NASDAQ	PETS	Wed, Nov 22, 2006	13.23	13.30	13.00	13.13
1802	NASDAQ	PETS	Tue, Nov 21, 2006	13.27	13.39	13.10	13.25
1801	NASDAQ	PETS	Mon, Nov 20, 2006	13.30	13.42	13.05	13.27
1800	NASDAQ	PETS	Fri, Nov 17, 2006	13.26	13.30	13.09	13.30
1799	NASDAQ	PETS	Thu, Nov 16, 2006	13.49	13.65	13.13	13.29
1798	NASDAQ	PETS	Wed, Nov 15, 2006	13.25	13.50	13.07	13.46
1797	NASDAQ	PETS	Tue, Nov 14, 2006	13.40	13.48	13.02	13.22
1796	NASDAQ	PETS	Mon, Nov 13, 2006	13.34	13.50	13.22	13.34
1795	NASDAQ	PETS	Fri, Nov 10, 2006	13.15	13.38	13.06	13.27
1794	NASDAQ	PETS	Thu, Nov 9, 2006	12.89	13.39	12.82	13.10
1793	NASDAQ	PETS	Wed, Nov 8, 2006	12.49	12.92	12.26	12.83
1792	NASDAQ	PETS	Tue, Nov 7, 2006	12.28	12.88	12.28	12.57
1791	NASDAQ	PETS	Mon, Nov 6, 2006	11.85	12.27	11.85	12.23
1790	NASDAQ	PETS	Fri, Nov 3, 2006	11.96	12.11	11.70	11.82
1789	NASDAQ	PETS	Thu, Nov 2, 2006	12.20	12.20	11.90	11.95
1788	NASDAQ	PETS	Wed, Nov 1, 2006	12.59	12.69	12.10	12.15
1787	NASDAQ	PETS	Tue, Oct 31, 2006	12.06	12.54	12.06	12.50
1786	NASDAQ	PETS	Mon, Oct 30, 2006	12.71	12.74	12.32	12.45
1785	NASDAQ	PETS	Fri, Oct 27, 2006	12.67	12.96	12.52	12.58
1784	NASDAQ	PETS	Thu, Oct 26, 2006	12.39	13.10	12.31	12.74
1783	NASDAQ	PETS	Wed, Oct 25, 2006	12.80	12.91	12.25	12.26
1782	NASDAQ	PETS	Tue, Oct 24, 2006	12.71	13.25	12.64	12.94
1781	NASDAQ	PETS	Mon, Oct 23, 2006	11.97	12.95	11.70	12.80
1780	NASDAQ	PETS	Fri, Oct 20, 2006	11.60	11.63	11.21	11.48
1779	NASDAQ	PETS	Thu, Oct 19, 2006	11.43	11.52	11.27	11.52
1778	NASDAQ	PETS	Wed, Oct 18, 2006	11.58	11.74	11.33	11.41
1777	NASDAQ	PETS	Tue, Oct 17, 2006	11.60	11.62	11.15	11.47
1776	NASDAQ	PETS	Mon, Oct 16, 2006	12.10	12.10	11.50	11.56
1775	NASDAQ	PETS	Fri, Oct 13, 2006	11.93	12.16	11.64	11.96
1774	NASDAQ	PETS	Thu, Oct 12, 2006	11.32	12.09	11.09	11.75
1773	NASDAQ	PETS	Wed, Oct 11, 2006	11.45	11.64	11.13	11.22
1772	NASDAQ	PETS	Tue, Oct 10, 2006	11.42	11.52	11.16	11.46
1771	NASDAQ	PETS	Mon, Oct 9, 2006	10.98	11.52	10.93	11.42
1770	NASDAQ	PETS	Fri, Oct 6, 2006	11.29	11.35	10.97	11.04
1769	NASDAQ	PETS	Thu, Oct 5, 2006	10.87	11.49	10.83	11.29
1768	NASDAQ	PETS	Wed, Oct 4, 2006	10.16	10.90	10.16	10.87
1767	NASDAQ	PETS	Tue, Oct 3, 2006	10.06	10.35	9.95	10.15
1766	NASDAQ	PETS	Mon, Oct 2, 2006	10.38	10.40	9.99	10.13
1765	NASDAQ	PETS	Fri, Sep 29, 2006	10.60	10.66	10.44	10.44
1764	NASDAQ	PETS	Thu, Sep 28, 2006	10.55	10.66	10.46	10.58
1763	NASDAQ	PETS	Wed, Sep 27, 2006	10.81	10.85	10.52	10.56
1762	NASDAQ	PETS	Tue, Sep 26, 2006	10.59	11.10	10.59	10.88
1761	NASDAQ	PETS	Mon, Sep 25, 2006	10.91	10.91	10.43	10.57
1760	NASDAQ	PETS	Fri, Sep 22, 2006	11.19	11.39	10.50	10.80
1759	NASDAQ	PETS	Thu, Sep 21, 2006	10.86	11.30	10.77	11.16
1758	NASDAQ	PETS	Wed, Sep 20, 2006	10.54	11.00	10.51	10.80
1757	NASDAQ	PETS	Tue, Sep 19, 2006	10.35	10.47	10.16	10.46
1756	NASDAQ	PETS	Mon, Sep 18, 2006	10.39	10.62	10.15	10.30
1755	NASDAQ	PETS	Fri, Sep 15, 2006	10.56	10.57	10.28	10.34
1754	NASDAQ	PETS	Thu, Sep 14, 2006	10.20	10.52	10.00	10.48
1753	NASDAQ	PETS	Wed, Sep 13, 2006	10.16	10.20	9.75	10.20
1752	NASDAQ	PETS	Tue, Sep 12, 2006	9.96	10.23	9.90	10.12
1751	NASDAQ	PETS	Mon, Sep 11, 2006	9.60	9.99	9.59	9.91
1750	NASDAQ	PETS	Fri, Sep 8, 2006	9.80	9.80	9.60	9.63
1749	NASDAQ	PETS	Thu, Sep 7, 2006	9.75	9.99	9.51	9.67
1748	NASDAQ	PETS	Wed, Sep 6, 2006	10.42	10.47	9.50	9.63
1747	NASDAQ	PETS	Tue, Sep 5, 2006	12.00	12.05	10.48	10.55
1746	NASDAQ	PETS	Fri, Sep 1, 2006	12.50	12.66	12.40	12.42
1745	NASDAQ	PETS	Thu, Aug 31, 2006	12.54	12.89	12.44	12.50
1744	NASDAQ	PETS	Wed, Aug 30, 2006	12.85	12.88	12.53	12.68
1743	NASDAQ	PETS	Tue, Aug 29, 2006	13.06	13.19	12.62	12.74
1742	NASDAQ	PETS	Mon, Aug 28, 2006	12.84	13.12	12.55	13.08
1741	NASDAQ	PETS	Fri, Aug 25, 2006	12.25	12.78	12.16	12.52
1740	NASDAQ	PETS	Thu, Aug 24, 2006	12.21	12.27	11.94	12.23
1739	NASDAQ	PETS	Wed, Aug 23, 2006	11.77	12.20	11.65	12.08
1738	NASDAQ	PETS	Tue, Aug 22, 2006	11.35	11.73	11.26	11.70
1737	NASDAQ	PETS	Mon, Aug 21, 2006	11.11	11.39	11.10	11.33
1736	NASDAQ	PETS	Fri, Aug 18, 2006	11.52	11.52	11.07	11.20
1735	NASDAQ	PETS	Thu, Aug 17, 2006	11.30	11.76	11.27	11.50
1734	NASDAQ	PETS	Wed, Aug 16, 2006	11.19	11.43	11.05	11.38
1733	NASDAQ	PETS	Tue, Aug 15, 2006	11.10	11.20	10.93	11.12
1732	NASDAQ	PETS	Mon, Aug 14, 2006	11.20	11.29	10.88	10.91
1731	NASDAQ	PETS	Fri, Aug 11, 2006	11.40	11.45	10.96	11.04
1730	NASDAQ	PETS	Thu, Aug 10, 2006	10.86	11.46	10.79	11.38
1729	NASDAQ	PETS	Wed, Aug 9, 2006	11.14	11.38	10.83	10.97
1728	NASDAQ	PETS	Tue, Aug 8, 2006	10.71	11.30	10.71	10.97
1727	NASDAQ	PETS	Mon, Aug 7, 2006	10.90	10.91	10.31	10.70
1726	NASDAQ	PETS	Fri, Aug 4, 2006	11.17	11.39	10.92	10.97
1725	NASDAQ	PETS	Thu, Aug 3, 2006	11.00	11.23	11.00	11.02
1724	NASDAQ	PETS	Wed, Aug 2, 2006	11.09	11.41	10.90	11.07
1723	NASDAQ	PETS	Tue, Aug 1, 2006	11.54	11.66	11.03	11.08
1722	NASDAQ	PETS	Mon, Jul 31, 2006	11.76	11.77	11.55	11.67
1721	NASDAQ	PETS	Fri, Jul 28, 2006	11.66	11.90	11.43	11.73
1720	NASDAQ	PETS	Thu, Jul 27, 2006	11.83	12.15	11.40	11.51
1719	NASDAQ	PETS	Wed, Jul 26, 2006	11.70	11.98	11.53	11.71
1718	NASDAQ	PETS	Tue, Jul 25, 2006	10.90	11.69	10.90	11.66
1717	NASDAQ	PETS	Mon, Jul 24, 2006	10.85	11.38	10.55	11.09
1716	NASDAQ	PETS	Fri, Jul 21, 2006	10.60	10.75	10.06	10.06
1715	NASDAQ	PETS	Thu, Jul 20, 2006	10.46	10.72	10.35	10.59
1714	NASDAQ	PETS	Wed, Jul 19, 2006	9.83	10.36	9.83	10.35
1713	NASDAQ	PETS	Tue, Jul 18, 2006	9.43	9.81	9.43	9.79
1712	NASDAQ	PETS	Mon, Jul 17, 2006	9.65	9.80	9.40	9.44
1711	NASDAQ	PETS	Fri, Jul 14, 2006	9.78	10.14	9.54	9.74
1710	NASDAQ	PETS	Thu, Jul 13, 2006	9.85	9.89	9.36	9.51
1709	NASDAQ	PETS	Wed, Jul 12, 2006	10.18	10.45	9.80	9.89
1708	NASDAQ	PETS	Tue, Jul 11, 2006	10.06	10.30	9.80	10.23
1707	NASDAQ	PETS	Mon, Jul 10, 2006	10.30	10.50	10.04	10.14
1706	NASDAQ	PETS	Fri, Jul 7, 2006	10.65	10.76	10.15	10.34
1705	NASDAQ	PETS	Thu, Jul 6, 2006	11.25	11.32	10.56	10.60
1704	NASDAQ	PETS	Wed, Jul 5, 2006	11.38	11.43	10.87	11.12
1703	NASDAQ	PETS	Mon, Jul 3, 2006	11.01	11.50	11.01	11.47
1702	NASDAQ	PETS	Fri, Jun 30, 2006	11.75	11.75	10.97	10.97
1701	NASDAQ	PETS	Thu, Jun 29, 2006	11.70	11.82	11.26	11.66
1700	NASDAQ	PETS	Wed, Jun 28, 2006	11.96	12.09	11.51	11.58
1699	NASDAQ	PETS	Tue, Jun 27, 2006	12.15	12.26	11.89	11.94
1698	NASDAQ	PETS	Mon, Jun 26, 2006	12.70	12.73	12.03	12.14
1697	NASDAQ	PETS	Fri, Jun 23, 2006	11.95	12.86	11.95	12.53
1696	NASDAQ	PETS	Thu, Jun 22, 2006	12.30	12.59	11.90	11.95
1695	NASDAQ	PETS	Wed, Jun 21, 2006	11.81	12.42	11.69	12.23
1694	NASDAQ	PETS	Tue, Jun 20, 2006	12.71	12.72	11.80	11.84
1693	NASDAQ	PETS	Mon, Jun 19, 2006	13.57	13.72	12.71	12.77
1692	NASDAQ	PETS	Fri, Jun 16, 2006	14.08	14.08	13.33	13.51
1691	NASDAQ	PETS	Thu, Jun 15, 2006	14.12	14.29	13.87	14.07
1690	NASDAQ	PETS	Wed, Jun 14, 2006	13.67	14.40	13.55	14.01
1689	NASDAQ	PETS	Tue, Jun 13, 2006	13.55	13.75	13.52	13.60
1688	NASDAQ	PETS	Mon, Jun 12, 2006	13.60	13.80	13.54	13.65
1687	NASDAQ	PETS	Fri, Jun 9, 2006	13.39	13.62	13.34	13.55
1686	NASDAQ	PETS	Thu, Jun 8, 2006	13.50	13.69	12.98	13.22
1685	NASDAQ	PETS	Wed, Jun 7, 2006	13.82	13.85	13.31	13.45
1684	NASDAQ	PETS	Tue, Jun 6, 2006	13.57	13.88	13.37	13.79
1683	NASDAQ	PETS	Mon, Jun 5, 2006	13.00	13.16	12.91	12.94
1682	NASDAQ	PETS	Fri, Jun 2, 2006	13.32	13.60	12.90	13.00
1681	NASDAQ	PETS	Thu, Jun 1, 2006	12.70	13.79	12.69	13.17
1680	NASDAQ	PETS	Wed, May 31, 2006	12.01	12.46	12.01	12.38
1679	NASDAQ	PETS	Tue, May 30, 2006	12.33	12.42	11.93	11.98
1678	NASDAQ	PETS	Fri, May 26, 2006	12.07	12.44	11.89	12.39
1677	NASDAQ	PETS	Thu, May 25, 2006	12.40	12.46	11.91	12.06
1676	NASDAQ	PETS	Wed, May 24, 2006	12.26	12.75	12.17	12.38
1675	NASDAQ	PETS	Tue, May 23, 2006	12.45	12.97	12.28	12.33
1674	NASDAQ	PETS	Mon, May 22, 2006	13.37	13.40	12.23	12.43
1673	NASDAQ	PETS	Fri, May 19, 2006	13.20	13.53	12.90	13.48
1672	NASDAQ	PETS	Thu, May 18, 2006	12.90	13.53	12.83	13.11
1671	NASDAQ	PETS	Wed, May 17, 2006	13.60	13.60	12.77	12.94
1670	NASDAQ	PETS	Tue, May 16, 2006	14.55	14.96	13.65	13.87
1669	NASDAQ	PETS	Mon, May 15, 2006	15.65	15.88	14.39	14.61
1668	NASDAQ	PETS	Fri, May 12, 2006	14.95	15.49	14.50	15.30
1667	NASDAQ	PETS	Thu, May 11, 2006	15.50	15.65	14.71	14.98
1666	NASDAQ	PETS	Wed, May 10, 2006	16.00	16.08	15.55	15.68
1665	NASDAQ	PETS	Tue, May 9, 2006	15.50	16.11	15.50	16.04
1664	NASDAQ	PETS	Mon, May 8, 2006	15.55	15.77	15.18	15.63
1663	NASDAQ	PETS	Fri, May 5, 2006	15.90	16.00	15.65	15.68
1662	NASDAQ	PETS	Thu, May 4, 2006	15.13	15.95	15.01	15.82
1661	NASDAQ	PETS	Wed, May 3, 2006	14.78	15.45	14.77	15.36
1660	NASDAQ	PETS	Tue, May 2, 2006	14.57	15.24	14.42	14.89
1659	NASDAQ	PETS	Mon, May 1, 2006	15.11	15.47	14.05	14.51
1658	NASDAQ	PETS	Fri, Apr 28, 2006	15.95	16.20	15.52	16.10
1657	NASDAQ	PETS	Thu, Apr 27, 2006	16.32	16.33	15.76	16.11
1656	NASDAQ	PETS	Wed, Apr 26, 2006	16.62	16.82	16.42	16.43
1655	NASDAQ	PETS	Tue, Apr 25, 2006	16.16	17.00	16.16	16.71
1654	NASDAQ	PETS	Mon, Apr 24, 2006	16.75	16.78	15.96	16.28
1653	NASDAQ	PETS	Fri, Apr 21, 2006	17.20	17.24	16.73	16.92
1652	NASDAQ	PETS	Thu, Apr 20, 2006	17.00	17.65	17.00	17.20
1651	NASDAQ	PETS	Wed, Apr 19, 2006	17.14	17.23	16.90	17.10
1650	NASDAQ	PETS	Tue, Apr 18, 2006	16.79	17.36	16.68	17.20
1649	NASDAQ	PETS	Mon, Apr 17, 2006	17.37	17.37	16.50	16.66
1648	NASDAQ	PETS	Thu, Apr 13, 2006	17.55	17.55	17.21	17.43
1647	NASDAQ	PETS	Wed, Apr 12, 2006	17.17	17.65	16.98	17.55
1646	NASDAQ	PETS	Tue, Apr 11, 2006	17.63	17.63	16.90	17.08
1645	NASDAQ	PETS	Mon, Apr 10, 2006	17.51	17.81	17.13	17.66
1644	NASDAQ	PETS	Fri, Apr 7, 2006	17.35	17.90	17.29	17.54
1643	NASDAQ	PETS	Thu, Apr 6, 2006	17.25	17.72	17.04	17.72
1642	NASDAQ	PETS	Wed, Apr 5, 2006	16.89	17.35	16.79	17.32
1641	NASDAQ	PETS	Tue, Apr 4, 2006	15.89	17.19	15.86	16.76
1640	NASDAQ	PETS	Mon, Apr 3, 2006	17.65	17.70	15.07	15.90
1639	NASDAQ	PETS	Fri, Mar 31, 2006	17.83	18.00	17.71	17.77
1638	NASDAQ	PETS	Thu, Mar 30, 2006	17.45	18.15	17.30	17.80
1637	NASDAQ	PETS	Wed, Mar 29, 2006	19.20	19.23	16.78	17.65
1636	NASDAQ	PETS	Tue, Mar 28, 2006	19.50	20.20	19.50	19.99
1635	NASDAQ	PETS	Mon, Mar 27, 2006	19.60	19.98	19.25	19.67
1634	NASDAQ	PETS	Fri, Mar 24, 2006	19.53	19.79	19.25	19.75
1633	NASDAQ	PETS	Thu, Mar 23, 2006	19.00	19.55	18.92	19.45
1632	NASDAQ	PETS	Wed, Mar 22, 2006	19.23	19.35	18.83	19.04
1631	NASDAQ	PETS	Tue, Mar 21, 2006	19.45	19.90	18.95	19.16
1630	NASDAQ	PETS	Mon, Mar 20, 2006	20.00	20.00	19.22	19.38
1629	NASDAQ	PETS	Fri, Mar 17, 2006	19.60	19.99	19.40	19.90
1628	NASDAQ	PETS	Thu, Mar 16, 2006	19.42	19.90	19.37	19.67
1627	NASDAQ	PETS	Wed, Mar 15, 2006	18.99	19.40	18.78	19.36
1626	NASDAQ	PETS	Tue, Mar 14, 2006	19.46	19.47	18.67	18.72
1625	NASDAQ	PETS	Mon, Mar 13, 2006	19.10	19.42	19.10	19.36
1624	NASDAQ	PETS	Fri, Mar 10, 2006	18.48	19.00	18.42	18.94
1623	NASDAQ	PETS	Thu, Mar 9, 2006	18.49	18.73	18.40	18.53
1622	NASDAQ	PETS	Wed, Mar 8, 2006	17.94	18.55	17.80	18.35
1621	NASDAQ	PETS	Tue, Mar 7, 2006	19.31	19.54	18.06	18.20
1620	NASDAQ	PETS	Mon, Mar 6, 2006	19.11	19.35	18.90	19.07
1619	NASDAQ	PETS	Fri, Mar 3, 2006	19.34	19.34	18.93	18.95
1618	NASDAQ	PETS	Thu, Mar 2, 2006	19.25	19.38	19.03	19.18
1617	NASDAQ	PETS	Wed, Mar 1, 2006	18.93	19.19	18.79	19.12
1616	NASDAQ	PETS	Tue, Feb 28, 2006	18.95	19.37	18.66	18.69
1615	NASDAQ	PETS	Mon, Feb 27, 2006	19.18	19.60	18.99	19.25
1614	NASDAQ	PETS	Fri, Feb 24, 2006	18.00	19.20	18.00	18.99
1613	NASDAQ	PETS	Thu, Feb 23, 2006	17.65	18.47	17.65	17.98
1612	NASDAQ	PETS	Wed, Feb 22, 2006	18.52	18.84	17.65	17.80
1611	NASDAQ	PETS	Tue, Feb 21, 2006	18.42	18.83	18.35	18.61
1610	NASDAQ	PETS	Fri, Feb 17, 2006	18.18	18.50	17.79	18.24
1609	NASDAQ	PETS	Thu, Feb 16, 2006	17.60	17.88	17.52	17.83
1608	NASDAQ	PETS	Wed, Feb 15, 2006	17.45	17.59	17.18	17.47
1607	NASDAQ	PETS	Tue, Feb 14, 2006	17.83	17.98	16.82	17.39
1606	NASDAQ	PETS	Mon, Feb 13, 2006	17.80	18.17	17.63	17.92
1605	NASDAQ	PETS	Fri, Feb 10, 2006	19.00	19.00	17.37	17.71
1604	NASDAQ	PETS	Thu, Feb 9, 2006	18.02	19.00	18.00	18.95
1603	NASDAQ	PETS	Wed, Feb 8, 2006	17.59	18.00	17.30	18.00
1602	NASDAQ	PETS	Tue, Feb 7, 2006	17.71	17.87	17.35	17.48
1601	NASDAQ	PETS	Mon, Feb 6, 2006	17.99	18.00	17.33	17.67
1600	NASDAQ	PETS	Fri, Feb 3, 2006	17.27	17.94	17.27	17.90
1599	NASDAQ	PETS	Thu, Feb 2, 2006	17.69	17.70	17.20	17.39
1598	NASDAQ	PETS	Wed, Feb 1, 2006	17.49	17.65	17.32	17.65
1597	NASDAQ	PETS	Tue, Jan 31, 2006	17.55	17.69	17.28	17.66
1596	NASDAQ	PETS	Mon, Jan 30, 2006	17.95	18.05	17.50	17.67
1595	NASDAQ	PETS	Fri, Jan 27, 2006	17.97	18.35	17.72	17.99
1594	NASDAQ	PETS	Thu, Jan 26, 2006	17.57	17.97	17.54	17.95
1593	NASDAQ	PETS	Wed, Jan 25, 2006	17.60	17.60	17.02	17.52
1592	NASDAQ	PETS	Tue, Jan 24, 2006	17.17	17.68	16.83	17.20
1591	NASDAQ	PETS	Mon, Jan 23, 2006	15.44	17.25	15.25	17.12
1590	NASDAQ	PETS	Fri, Jan 20, 2006	14.37	14.68	14.24	14.48
1589	NASDAQ	PETS	Thu, Jan 19, 2006	14.68	14.79	14.30	14.48
1588	NASDAQ	PETS	Wed, Jan 18, 2006	14.50	14.93	13.90	14.65
1587	NASDAQ	PETS	Tue, Jan 17, 2006	14.70	14.88	14.47	14.67
1586	NASDAQ	PETS	Fri, Jan 13, 2006	14.36	14.83	14.35	14.70
1585	NASDAQ	PETS	Thu, Jan 12, 2006	14.90	14.98	14.33	14.49
1584	NASDAQ	PETS	Wed, Jan 11, 2006	15.39	15.39	14.80	14.99
1583	NASDAQ	PETS	Tue, Jan 10, 2006	15.25	15.45	15.23	15.43
1582	NASDAQ	PETS	Mon, Jan 9, 2006	15.04	15.59	14.99	15.16
1581	NASDAQ	PETS	Fri, Jan 6, 2006	14.92	15.24	14.71	14.86
1580	NASDAQ	PETS	Thu, Jan 5, 2006	14.82	14.86	14.46	14.74
1579	NASDAQ	PETS	Wed, Jan 4, 2006	14.03	14.86	13.93	14.84
1578	NASDAQ	PETS	Tue, Jan 3, 2006	14.27	14.46	13.41	14.34
1577	NASDAQ	PETS	Fri, Dec 30, 2005	14.60	14.78	14.13	14.17
1576	NASDAQ	PETS	Thu, Dec 29, 2005	14.98	14.98	14.55	14.60
1575	NASDAQ	PETS	Wed, Dec 28, 2005	14.75	14.94	13.99	14.88
1574	NASDAQ	PETS	Tue, Dec 27, 2005	15.75	15.82	14.64	14.75
1573	NASDAQ	PETS	Fri, Dec 23, 2005	15.40	15.61	15.05	15.52
1572	NASDAQ	PETS	Thu, Dec 22, 2005	14.85	15.44	14.66	15.23
1571	NASDAQ	PETS	Wed, Dec 21, 2005	14.84	14.95	14.53	14.82
1570	NASDAQ	PETS	Tue, Dec 20, 2005	14.36	14.90	14.05	14.85
1569	NASDAQ	PETS	Mon, Dec 19, 2005	14.49	14.55	13.60	14.39
1568	NASDAQ	PETS	Fri, Dec 16, 2005	14.30	14.99	14.30	14.46
1567	NASDAQ	PETS	Thu, Dec 15, 2005	13.89	14.85	13.85	14.26
1566	NASDAQ	PETS	Wed, Dec 14, 2005	13.85	14.10	13.80	14.04
1565	NASDAQ	PETS	Tue, Dec 13, 2005	14.00	14.25	13.70	13.85
1564	NASDAQ	PETS	Mon, Dec 12, 2005	13.71	14.00	13.58	13.93
1563	NASDAQ	PETS	Fri, Dec 9, 2005	13.76	14.08	13.25	13.58
1562	NASDAQ	PETS	Thu, Dec 8, 2005	13.49	13.88	13.49	13.70
1561	NASDAQ	PETS	Wed, Dec 7, 2005	13.00	13.45	12.75	13.37
1560	NASDAQ	PETS	Tue, Dec 6, 2005	12.80	13.45	12.77	13.10
1559	NASDAQ	PETS	Mon, Dec 5, 2005	12.49	12.76	12.40	12.76
1558	NASDAQ	PETS	Fri, Dec 2, 2005	12.10	12.48	12.10	12.40
1557	NASDAQ	PETS	Thu, Dec 1, 2005	11.90	12.20	11.63	12.09
1556	NASDAQ	PETS	Wed, Nov 30, 2005	11.99	11.99	11.36	11.78
1555	NASDAQ	PETS	Tue, Nov 29, 2005	12.15	12.38	11.91	11.99
1554	NASDAQ	PETS	Mon, Nov 28, 2005	12.02	12.39	12.02	12.25
1553	NASDAQ	PETS	Fri, Nov 25, 2005	12.24	12.40	11.81	12.07
1552	NASDAQ	PETS	Wed, Nov 23, 2005	12.34	12.72	12.10	12.30
1551	NASDAQ	PETS	Tue, Nov 22, 2005	12.73	12.79	12.01	12.43
1550	NASDAQ	PETS	Mon, Nov 21, 2005	13.17	13.42	12.90	13.41
1549	NASDAQ	PETS	Fri, Nov 18, 2005	13.10	13.51	12.90	12.94
1548	NASDAQ	PETS	Thu, Nov 17, 2005	13.29	13.33	12.85	13.09
1547	NASDAQ	PETS	Wed, Nov 16, 2005	13.55	13.69	13.10	13.25
1546	NASDAQ	PETS	Tue, Nov 15, 2005	13.76	13.83	13.10	13.28
1545	NASDAQ	PETS	Mon, Nov 14, 2005	13.10	13.79	12.81	13.75
1544	NASDAQ	PETS	Fri, Nov 11, 2005	13.13	13.34	12.90	13.00
1543	NASDAQ	PETS	Thu, Nov 10, 2005	12.70	13.10	12.41	13.03
1542	NASDAQ	PETS	Wed, Nov 9, 2005	13.48	13.48	12.50	12.72
1541	NASDAQ	PETS	Tue, Nov 8, 2005	13.10	13.52	12.90	13.50
1540	NASDAQ	PETS	Mon, Nov 7, 2005	13.96	14.00	12.62	13.10
1539	NASDAQ	PETS	Fri, Nov 4, 2005	13.49	14.00	13.25	13.99
1538	NASDAQ	PETS	Thu, Nov 3, 2005	12.75	13.51	12.72	13.34
1537	NASDAQ	PETS	Wed, Nov 2, 2005	12.60	12.81	12.32	12.68
1536	NASDAQ	PETS	Tue, Nov 1, 2005	11.15	12.69	11.08	12.61
1535	NASDAQ	PETS	Mon, Oct 31, 2005	10.67	11.25	10.60	11.11
1534	NASDAQ	PETS	Fri, Oct 28, 2005	10.85	10.85	10.25	10.68
1533	NASDAQ	PETS	Thu, Oct 27, 2005	11.15	11.38	10.80	10.91
1532	NASDAQ	PETS	Wed, Oct 26, 2005	11.58	11.58	11.19	11.20
1531	NASDAQ	PETS	Tue, Oct 25, 2005	11.34	11.68	11.01	11.58
1530	NASDAQ	PETS	Mon, Oct 24, 2005	10.84	11.26	10.60	11.22
1529	NASDAQ	PETS	Fri, Oct 21, 2005	10.23	10.48	10.05	10.05
1528	NASDAQ	PETS	Thu, Oct 20, 2005	10.17	10.41	10.17	10.36
1527	NASDAQ	PETS	Wed, Oct 19, 2005	9.93	10.24	9.70	10.17
1526	NASDAQ	PETS	Tue, Oct 18, 2005	10.30	10.40	9.96	10.02
1525	NASDAQ	PETS	Mon, Oct 17, 2005	10.02	10.35	9.91	10.31
1524	NASDAQ	PETS	Fri, Oct 14, 2005	9.96	10.00	9.57	9.95
1523	NASDAQ	PETS	Thu, Oct 13, 2005	9.71	10.00	9.30	9.92
1522	NASDAQ	PETS	Wed, Oct 12, 2005	10.30	10.60	9.66	9.83
1521	NASDAQ	PETS	Tue, Oct 11, 2005	10.40	10.68	10.30	10.38
1520	NASDAQ	PETS	Mon, Oct 10, 2005	10.32	10.55	10.32	10.46
1519	NASDAQ	PETS	Fri, Oct 7, 2005	10.30	10.70	10.15	10.38
1518	NASDAQ	PETS	Thu, Oct 6, 2005	10.75	10.75	10.13	10.28
1517	NASDAQ	PETS	Wed, Oct 5, 2005	11.00	11.03	10.60	10.80
1516	NASDAQ	PETS	Tue, Oct 4, 2005	10.73	11.15	10.67	10.96
1515	NASDAQ	PETS	Mon, Oct 3, 2005	10.25	10.79	10.22	10.61
1514	NASDAQ	PETS	Fri, Sep 30, 2005	10.10	10.55	10.10	10.36
1513	NASDAQ	PETS	Thu, Sep 29, 2005	10.44	10.45	10.03	10.19
1512	NASDAQ	PETS	Wed, Sep 28, 2005	10.90	10.99	10.41	10.51
1511	NASDAQ	PETS	Tue, Sep 27, 2005	11.07	11.25	10.75	11.00
1510	NASDAQ	PETS	Mon, Sep 26, 2005	11.04	11.24	11.02	11.20
1509	NASDAQ	PETS	Fri, Sep 23, 2005	10.60	11.10	10.50	10.88
1508	NASDAQ	PETS	Thu, Sep 22, 2005	10.25	10.94	10.00	10.70
1507	NASDAQ	PETS	Wed, Sep 21, 2005	11.35	11.46	10.25	10.35
1506	NASDAQ	PETS	Tue, Sep 20, 2005	11.70	12.05	11.13	11.27
1505	NASDAQ	PETS	Mon, Sep 19, 2005	11.39	11.65	11.25	11.64
1504	NASDAQ	PETS	Fri, Sep 16, 2005	11.19	11.41	10.90	11.22
1503	NASDAQ	PETS	Thu, Sep 15, 2005	11.68	11.68	10.90	11.17
1502	NASDAQ	PETS	Wed, Sep 14, 2005	11.49	11.75	11.41	11.48
1501	NASDAQ	PETS	Tue, Sep 13, 2005	11.72	11.75	11.38	11.48
1500	NASDAQ	PETS	Mon, Sep 12, 2005	11.34	11.70	11.34	11.60
1499	NASDAQ	PETS	Fri, Sep 9, 2005	11.30	11.38	11.01	11.18
1498	NASDAQ	PETS	Thu, Sep 8, 2005	11.07	11.25	10.80	11.17
1497	NASDAQ	PETS	Wed, Sep 7, 2005	10.99	11.70	10.92	11.02
1496	NASDAQ	PETS	Tue, Sep 6, 2005	10.49	10.95	10.41	10.89
1495	NASDAQ	PETS	Fri, Sep 2, 2005	10.50	10.50	10.30	10.45
1494	NASDAQ	PETS	Thu, Sep 1, 2005	10.50	10.50	10.35	10.44
1493	NASDAQ	PETS	Wed, Aug 31, 2005	10.52	10.52	10.35	10.45
1492	NASDAQ	PETS	Tue, Aug 30, 2005	10.61	10.61	10.39	10.45
1491	NASDAQ	PETS	Mon, Aug 29, 2005	10.25	10.72	10.15	10.55
1490	NASDAQ	PETS	Fri, Aug 26, 2005	10.25	10.25	9.63	9.98
1489	NASDAQ	PETS	Thu, Aug 25, 2005	10.64	10.75	10.10	10.20
1488	NASDAQ	PETS	Wed, Aug 24, 2005	10.45	10.75	10.24	10.59
1487	NASDAQ	PETS	Tue, Aug 23, 2005	10.35	10.60	10.34	10.50
1486	NASDAQ	PETS	Mon, Aug 22, 2005	10.17	10.44	10.03	10.30
1485	NASDAQ	PETS	Fri, Aug 19, 2005	10.03	10.30	9.85	10.09
1484	NASDAQ	PETS	Thu, Aug 18, 2005	10.25	10.25	9.50	10.03
1483	NASDAQ	PETS	Wed, Aug 17, 2005	10.60	10.70	10.10	10.26
1482	NASDAQ	PETS	Tue, Aug 16, 2005	10.91	10.91	10.43	10.56
1481	NASDAQ	PETS	Mon, Aug 15, 2005	10.30	11.00	10.30	10.71
1480	NASDAQ	PETS	Fri, Aug 12, 2005	10.49	10.49	10.12	10.25
1479	NASDAQ	PETS	Thu, Aug 11, 2005	10.23	10.50	10.10	10.35
1478	NASDAQ	PETS	Wed, Aug 10, 2005	10.23	10.59	10.00	10.20
1477	NASDAQ	PETS	Tue, Aug 9, 2005	9.71	10.60	9.71	10.13
1476	NASDAQ	PETS	Mon, Aug 8, 2005	9.92	9.95	9.51	9.72
1475	NASDAQ	PETS	Fri, Aug 5, 2005	9.96	10.05	9.27	9.74
1474	NASDAQ	PETS	Thu, Aug 4, 2005	10.12	10.25	9.82	9.97
1473	NASDAQ	PETS	Wed, Aug 3, 2005	10.00	10.27	9.94	10.07
1472	NASDAQ	PETS	Tue, Aug 2, 2005	10.52	10.55	9.93	10.05
1471	NASDAQ	PETS	Mon, Aug 1, 2005	9.72	10.46	9.70	10.38
1470	NASDAQ	PETS	Fri, Jul 29, 2005	9.29	9.72	9.27	9.62
1469	NASDAQ	PETS	Thu, Jul 28, 2005	8.97	9.40	8.85	9.22
1468	NASDAQ	PETS	Wed, Jul 27, 2005	9.10	9.10	8.75	8.93
1467	NASDAQ	PETS	Tue, Jul 26, 2005	9.12	9.12	9.00	9.08
1466	NASDAQ	PETS	Mon, Jul 25, 2005	9.01	9.15	8.93	9.00
1465	NASDAQ	PETS	Fri, Jul 22, 2005	8.90	8.92	8.60	8.80
1464	NASDAQ	PETS	Thu, Jul 21, 2005	8.92	8.95	8.71	8.80
1463	NASDAQ	PETS	Wed, Jul 20, 2005	8.84	8.91	8.50	8.85
1462	NASDAQ	PETS	Tue, Jul 19, 2005	8.25	8.83	8.11	8.80
1461	NASDAQ	PETS	Mon, Jul 18, 2005	8.05	8.20	8.05	8.14
1460	NASDAQ	PETS	Fri, Jul 15, 2005	8.02	8.10	7.99	8.07
1459	NASDAQ	PETS	Thu, Jul 14, 2005	7.97	8.09	7.94	8.01
1458	NASDAQ	PETS	Wed, Jul 13, 2005	8.13	8.13	7.99	8.05
1457	NASDAQ	PETS	Tue, Jul 12, 2005	8.14	8.22	8.10	8.13
1456	NASDAQ	PETS	Mon, Jul 11, 2005	7.83	8.21	7.83	8.14
1455	NASDAQ	PETS	Fri, Jul 8, 2005	7.82	8.04	7.82	7.89
1454	NASDAQ	PETS	Thu, Jul 7, 2005	7.60	7.93	7.60	7.90
1453	NASDAQ	PETS	Wed, Jul 6, 2005	7.84	8.02	7.70	7.90
1452	NASDAQ	PETS	Tue, Jul 5, 2005	7.60	7.69	7.53	7.63
1451	NASDAQ	PETS	Fri, Jul 1, 2005	7.81	7.81	7.61	7.70
1450	NASDAQ	PETS	Thu, Jun 30, 2005	7.81	7.88	7.58	7.71
1449	NASDAQ	PETS	Wed, Jun 29, 2005	7.80	7.90	7.67	7.78
1448	NASDAQ	PETS	Tue, Jun 28, 2005	7.89	8.00	7.62	7.69
1447	NASDAQ	PETS	Mon, Jun 27, 2005	7.91	7.99	7.64	7.91
1446	NASDAQ	PETS	Fri, Jun 24, 2005	7.86	7.90	7.27	7.79
1445	NASDAQ	PETS	Thu, Jun 23, 2005	8.09	8.16	7.81	7.92
1444	NASDAQ	PETS	Wed, Jun 22, 2005	7.86	8.16	7.86	8.06
1443	NASDAQ	PETS	Tue, Jun 21, 2005	8.08	8.22	7.78	7.86
1442	NASDAQ	PETS	Mon, Jun 20, 2005	8.08	8.20	8.07	8.10
1441	NASDAQ	PETS	Fri, Jun 17, 2005	8.24	8.30	8.02	8.14
1440	NASDAQ	PETS	Thu, Jun 16, 2005	8.13	8.45	8.00	8.21
1439	NASDAQ	PETS	Wed, Jun 15, 2005	7.95	8.14	7.90	8.12
1438	NASDAQ	PETS	Tue, Jun 14, 2005	8.11	8.24	7.90	7.92
1437	NASDAQ	PETS	Mon, Jun 13, 2005	8.10	8.35	7.75	8.16
1436	NASDAQ	PETS	Fri, Jun 10, 2005	7.50	8.10	7.50	7.97
1435	NASDAQ	PETS	Thu, Jun 9, 2005	7.40	7.51	7.25	7.50
1434	NASDAQ	PETS	Wed, Jun 8, 2005	7.24	7.43	7.24	7.36
1433	NASDAQ	PETS	Tue, Jun 7, 2005	7.38	7.50	7.20	7.20
1432	NASDAQ	PETS	Mon, Jun 6, 2005	7.47	7.50	7.30	7.40
1431	NASDAQ	PETS	Fri, Jun 3, 2005	7.63	7.63	7.35	7.47
1430	NASDAQ	PETS	Thu, Jun 2, 2005	6.97	7.64	6.95	7.59
1429	NASDAQ	PETS	Wed, Jun 1, 2005	7.03	7.11	6.88	7.05
1428	NASDAQ	PETS	Tue, May 31, 2005	7.19	7.22	7.00	7.06
1427	NASDAQ	PETS	Fri, May 27, 2005	7.08	7.20	6.97	7.11
1426	NASDAQ	PETS	Thu, May 26, 2005	6.85	7.05	6.75	7.04
1425	NASDAQ	PETS	Wed, May 25, 2005	6.83	6.90	6.75	6.75
1424	NASDAQ	PETS	Tue, May 24, 2005	6.83	6.84	6.67	6.79
1423	NASDAQ	PETS	Mon, May 23, 2005	6.65	6.85	6.61	6.75
1422	NASDAQ	PETS	Fri, May 20, 2005	6.76	6.76	6.50	6.60
1421	NASDAQ	PETS	Thu, May 19, 2005	6.90	7.05	6.60	6.72
1420	NASDAQ	PETS	Wed, May 18, 2005	7.14	7.28	6.90	6.99
1419	NASDAQ	PETS	Tue, May 17, 2005	7.28	7.50	7.09	7.17
1418	NASDAQ	PETS	Mon, May 16, 2005	6.77	7.50	6.76	7.22
1417	NASDAQ	PETS	Fri, May 13, 2005	6.73	6.76	6.48	6.50
1416	NASDAQ	PETS	Thu, May 12, 2005	6.50	6.75	6.44	6.61
1415	NASDAQ	PETS	Wed, May 11, 2005	6.90	7.05	6.54	6.54
1414	NASDAQ	PETS	Tue, May 10, 2005	7.15	7.20	6.94	6.94
1413	NASDAQ	PETS	Mon, May 9, 2005	6.80	7.13	6.80	7.12
1412	NASDAQ	PETS	Fri, May 6, 2005	6.80	6.88	6.76	6.81
1411	NASDAQ	PETS	Thu, May 5, 2005	6.54	6.80	6.52	6.80
1410	NASDAQ	PETS	Wed, May 4, 2005	6.63	6.69	6.52	6.60
1409	NASDAQ	PETS	Tue, May 3, 2005	6.70	6.81	6.59	6.69
1408	NASDAQ	PETS	Mon, May 2, 2005	6.79	6.79	6.65	6.73
1407	NASDAQ	PETS	Fri, Apr 29, 2005	6.71	6.81	6.56	6.63
1406	NASDAQ	PETS	Thu, Apr 28, 2005	6.82	6.82	6.70	6.71
1405	NASDAQ	PETS	Wed, Apr 27, 2005	6.60	6.85	6.55	6.78
1404	NASDAQ	PETS	Tue, Apr 26, 2005	6.74	6.95	6.65	6.67
1403	NASDAQ	PETS	Mon, Apr 25, 2005	6.99	6.99	6.70	6.79
1402	NASDAQ	PETS	Fri, Apr 22, 2005	6.65	6.95	6.60	6.94
1401	NASDAQ	PETS	Thu, Apr 21, 2005	6.76	6.80	6.60	6.68
1400	NASDAQ	PETS	Wed, Apr 20, 2005	6.74	6.90	6.63	6.72
1399	NASDAQ	PETS	Tue, Apr 19, 2005	6.74	6.85	6.50	6.80
1398	NASDAQ	PETS	Mon, Apr 18, 2005	6.80	6.90	6.67	6.74
1397	NASDAQ	PETS	Fri, Apr 15, 2005	7.15	7.17	6.75	6.85
1396	NASDAQ	PETS	Thu, Apr 14, 2005	7.00	7.18	7.00	7.10
1395	NASDAQ	PETS	Wed, Apr 13, 2005	7.00	7.10	7.00	7.04
1394	NASDAQ	PETS	Tue, Apr 12, 2005	7.04	7.14	6.95	6.99
1393	NASDAQ	PETS	Mon, Apr 11, 2005	6.95	7.19	6.95	7.04
1392	NASDAQ	PETS	Fri, Apr 8, 2005	7.16	7.16	6.97	6.97
1391	NASDAQ	PETS	Thu, Apr 7, 2005	7.00	7.20	6.90	7.13
1390	NASDAQ	PETS	Wed, Apr 6, 2005	7.29	7.30	6.85	7.02
1389	NASDAQ	PETS	Tue, Apr 5, 2005	7.25	7.40	7.12	7.19
1388	NASDAQ	PETS	Mon, Apr 4, 2005	7.50	7.50	7.24	7.38
1387	NASDAQ	PETS	Fri, Apr 1, 2005	7.36	7.51	7.23	7.48
1386	NASDAQ	PETS	Thu, Mar 31, 2005	7.50	7.50	7.20	7.41
1385	NASDAQ	PETS	Wed, Mar 30, 2005	7.33	7.51	7.29	7.49
1384	NASDAQ	PETS	Tue, Mar 29, 2005	7.65	7.65	7.12	7.47
1383	NASDAQ	PETS	Mon, Mar 28, 2005	7.58	7.67	7.55	7.63
1382	NASDAQ	PETS	Thu, Mar 24, 2005	7.56	7.68	7.46	7.57
1381	NASDAQ	PETS	Wed, Mar 23, 2005	7.45	7.55	7.30	7.52
1380	NASDAQ	PETS	Tue, Mar 22, 2005	7.15	7.45	7.10	7.30
1379	NASDAQ	PETS	Mon, Mar 21, 2005	6.85	7.10	6.84	7.09
1378	NASDAQ	PETS	Fri, Mar 18, 2005	6.87	7.00	6.76	6.84
1377	NASDAQ	PETS	Thu, Mar 17, 2005	6.99	7.01	6.97	7.01
1376	NASDAQ	PETS	Wed, Mar 16, 2005	6.85	7.05	6.85	7.01
1375	NASDAQ	PETS	Tue, Mar 15, 2005	6.85	7.10	6.85	6.87
1374	NASDAQ	PETS	Mon, Mar 14, 2005	7.18	7.18	6.80	6.88
1373	NASDAQ	PETS	Fri, Mar 11, 2005	6.84	7.09	6.58	7.08
1372	NASDAQ	PETS	Thu, Mar 10, 2005	7.65	7.88	6.92	7.08
1371	NASDAQ	PETS	Wed, Mar 9, 2005	7.70	7.92	7.60	7.75
1370	NASDAQ	PETS	Tue, Mar 8, 2005	8.15	8.15	7.60	7.80
1369	NASDAQ	PETS	Mon, Mar 7, 2005	8.11	8.12	7.82	8.01
1368	NASDAQ	PETS	Fri, Mar 4, 2005	8.04	8.23	8.02	8.10
1367	NASDAQ	PETS	Thu, Mar 3, 2005	8.02	8.22	8.02	8.08
1366	NASDAQ	PETS	Wed, Mar 2, 2005	8.19	8.32	8.01	8.12
1365	NASDAQ	PETS	Tue, Mar 1, 2005	8.02	8.24	7.83	8.19
1364	NASDAQ	PETS	Mon, Feb 28, 2005	8.24	8.26	8.06	8.10
1363	NASDAQ	PETS	Fri, Feb 25, 2005	8.31	8.33	8.01	8.11
1362	NASDAQ	PETS	Thu, Feb 24, 2005	8.01	8.20	8.00	8.18
1361	NASDAQ	PETS	Wed, Feb 23, 2005	8.39	8.39	8.09	8.11
1360	NASDAQ	PETS	Tue, Feb 22, 2005	8.41	8.50	8.25	8.25
1359	NASDAQ	PETS	Fri, Feb 18, 2005	8.36	8.52	8.23	8.49
1358	NASDAQ	PETS	Thu, Feb 17, 2005	8.34	8.36	8.18	8.29
1357	NASDAQ	PETS	Wed, Feb 16, 2005	8.23	8.35	8.04	8.27
1356	NASDAQ	PETS	Tue, Feb 15, 2005	8.05	8.30	8.05	8.20
1355	NASDAQ	PETS	Mon, Feb 14, 2005	8.40	8.40	7.95	8.25
1354	NASDAQ	PETS	Fri, Feb 11, 2005	8.00	8.40	8.00	8.36
1353	NASDAQ	PETS	Thu, Feb 10, 2005	8.27	8.29	7.85	8.15
1352	NASDAQ	PETS	Wed, Feb 9, 2005	8.70	8.72	8.16	8.29
1351	NASDAQ	PETS	Tue, Feb 8, 2005	8.50	8.72	8.50	8.55
1350	NASDAQ	PETS	Mon, Feb 7, 2005	8.39	8.52	8.12	8.52
1349	NASDAQ	PETS	Fri, Feb 4, 2005	8.24	8.37	8.01	8.20
1348	NASDAQ	PETS	Thu, Feb 3, 2005	7.85	8.19	7.75	8.10
1347	NASDAQ	PETS	Wed, Feb 2, 2005	8.09	8.20	7.82	7.90
1346	NASDAQ	PETS	Tue, Feb 1, 2005	7.50	8.12	7.50	8.09
1345	NASDAQ	PETS	Mon, Jan 31, 2005	7.71	7.90	7.53	7.58
1344	NASDAQ	PETS	Fri, Jan 28, 2005	7.40	7.71	7.35	7.61
1343	NASDAQ	PETS	Thu, Jan 27, 2005	7.44	7.51	7.40	7.48
1342	NASDAQ	PETS	Wed, Jan 26, 2005	7.44	7.46	7.32	7.43
1341	NASDAQ	PETS	Tue, Jan 25, 2005	7.10	7.49	7.01	7.42
1340	NASDAQ	PETS	Mon, Jan 24, 2005	7.25	8.18	7.00	7.10
1339	NASDAQ	PETS	Fri, Jan 21, 2005	6.95	7.06	6.75	6.81
1338	NASDAQ	PETS	Thu, Jan 20, 2005	7.19	7.19	6.70	7.06
1337	NASDAQ	PETS	Wed, Jan 19, 2005	7.24	7.24	6.94	7.02
1336	NASDAQ	PETS	Tue, Jan 18, 2005	6.83	7.19	6.70	7.09
1335	NASDAQ	PETS	Fri, Jan 14, 2005	6.51	6.75	6.50	6.69
1334	NASDAQ	PETS	Thu, Jan 13, 2005	6.27	6.55	6.25	6.50
1333	NASDAQ	PETS	Wed, Jan 12, 2005	6.52	6.74	6.50	6.58
1332	NASDAQ	PETS	Tue, Jan 11, 2005	6.65	6.65	6.43	6.58
1331	NASDAQ	PETS	Mon, Jan 10, 2005	6.61	6.73	6.26	6.60
1330	NASDAQ	PETS	Fri, Jan 7, 2005	7.01	7.13	6.27	6.56
1329	NASDAQ	PETS	Thu, Jan 6, 2005	6.91	7.03	6.60	7.02
1328	NASDAQ	PETS	Wed, Jan 5, 2005	7.29	7.29	6.78	6.81
1327	NASDAQ	PETS	Tue, Jan 4, 2005	7.55	7.55	6.94	7.02
1326	NASDAQ	PETS	Mon, Jan 3, 2005	7.58	7.77	7.39	7.48
1325	NASDAQ	PETS	Fri, Dec 31, 2004	7.60	7.79	7.40	7.61
1324	NASDAQ	PETS	Thu, Dec 30, 2004	7.30	7.63	7.20	7.55
1323	NASDAQ	PETS	Wed, Dec 29, 2004	7.25	7.29	6.88	7.20
1322	NASDAQ	PETS	Tue, Dec 28, 2004	7.00	7.13	6.76	7.09
1321	NASDAQ	PETS	Mon, Dec 27, 2004	6.70	7.03	6.70	6.99
1320	NASDAQ	PETS	Thu, Dec 23, 2004	7.10	7.10	6.58	6.88
1319	NASDAQ	PETS	Wed, Dec 22, 2004	7.04	7.18	6.90	6.92
1318	NASDAQ	PETS	Tue, Dec 21, 2004	7.00	7.12	6.92	7.02
1317	NASDAQ	PETS	Mon, Dec 20, 2004	7.00	7.33	6.90	6.98
1316	NASDAQ	PETS	Fri, Dec 17, 2004	7.05	7.10	6.90	7.06
1315	NASDAQ	PETS	Thu, Dec 16, 2004	7.28	7.28	6.97	7.07
1314	NASDAQ	PETS	Wed, Dec 15, 2004	7.30	7.50	7.07	7.21
1313	NASDAQ	PETS	Tue, Dec 14, 2004	6.61	7.49	6.60	7.39
1312	NASDAQ	PETS	Mon, Dec 13, 2004	6.70	6.76	6.50	6.65
1311	NASDAQ	PETS	Fri, Dec 10, 2004	6.52	6.70	6.45	6.64
1310	NASDAQ	PETS	Thu, Dec 9, 2004	6.51	6.77	6.46	6.50
1309	NASDAQ	PETS	Wed, Dec 8, 2004	6.49	6.75	6.49	6.75
1308	NASDAQ	PETS	Tue, Dec 7, 2004	6.50	6.73	6.48	6.62
1307	NASDAQ	PETS	Mon, Dec 6, 2004	6.40	6.70	6.40	6.68
1306	NASDAQ	PETS	Fri, Dec 3, 2004	6.36	6.67	6.31	6.60
1305	NASDAQ	PETS	Thu, Dec 2, 2004	6.65	6.68	6.25	6.47
1304	NASDAQ	PETS	Wed, Dec 1, 2004	6.50	6.64	6.45	6.58
1303	NASDAQ	PETS	Tue, Nov 30, 2004	6.35	6.67	6.35	6.50
1302	NASDAQ	PETS	Mon, Nov 29, 2004	6.32	6.80	6.20	6.45
1301	NASDAQ	PETS	Fri, Nov 26, 2004	6.31	6.45	6.21	6.41
1300	NASDAQ	PETS	Wed, Nov 24, 2004	6.45	6.45	6.22	6.43
1299	NASDAQ	PETS	Tue, Nov 23, 2004	6.38	6.50	6.24	6.37
1298	NASDAQ	PETS	Mon, Nov 22, 2004	6.16	6.50	6.16	6.50
1297	NASDAQ	PETS	Fri, Nov 19, 2004	6.43	6.50	6.03	6.20
1296	NASDAQ	PETS	Thu, Nov 18, 2004	6.69	6.70	6.45	6.46
1295	NASDAQ	PETS	Wed, Nov 17, 2004	6.43	6.78	6.40	6.63
1294	NASDAQ	PETS	Tue, Nov 16, 2004	6.79	6.79	6.55	6.61
1293	NASDAQ	PETS	Mon, Nov 15, 2004	6.56	6.78	6.35	6.78
1292	NASDAQ	PETS	Fri, Nov 12, 2004	6.50	6.50	6.27	6.50
1291	NASDAQ	PETS	Thu, Nov 11, 2004	6.65	6.74	6.22	6.30
1290	NASDAQ	PETS	Wed, Nov 10, 2004	6.20	6.71	6.15	6.53
1289	NASDAQ	PETS	Tue, Nov 9, 2004	6.09	6.25	5.82	6.22
1288	NASDAQ	PETS	Mon, Nov 8, 2004	5.54	6.00	5.54	5.97
1287	NASDAQ	PETS	Fri, Nov 5, 2004	5.74	5.81	5.65	5.73
1286	NASDAQ	PETS	Thu, Nov 4, 2004	5.70	5.75	5.50	5.65
1285	NASDAQ	PETS	Wed, Nov 3, 2004	5.74	5.75	5.41	5.59
1284	NASDAQ	PETS	Tue, Nov 2, 2004	5.70	5.74	5.56	5.67
1283	NASDAQ	PETS	Mon, Nov 1, 2004	5.47	5.73	5.25	5.60
1282	NASDAQ	PETS	Fri, Oct 29, 2004	5.17	5.48	5.16	5.45
1281	NASDAQ	PETS	Thu, Oct 28, 2004	5.03	5.23	5.03	5.22
1280	NASDAQ	PETS	Wed, Oct 27, 2004	4.97	5.23	4.50	5.19
1279	NASDAQ	PETS	Tue, Oct 26, 2004	4.94	4.95	4.88	4.92
1278	NASDAQ	PETS	Mon, Oct 25, 2004	4.65	4.94	4.60	4.92
1277	NASDAQ	PETS	Fri, Oct 22, 2004	4.84	4.90	4.68	4.79
1276	NASDAQ	PETS	Thu, Oct 21, 2004	4.90	4.92	4.76	4.82
1275	NASDAQ	PETS	Wed, Oct 20, 2004	4.73	4.90	4.62	4.90
1274	NASDAQ	PETS	Tue, Oct 19, 2004	4.78	4.78	4.56	4.70
1273	NASDAQ	PETS	Mon, Oct 18, 2004	4.62	4.74	4.60	4.66
1272	NASDAQ	PETS	Fri, Oct 15, 2004	4.81	4.81	4.60	4.63
1271	NASDAQ	PETS	Thu, Oct 14, 2004	4.92	4.92	4.70	4.71
1270	NASDAQ	PETS	Wed, Oct 13, 2004	4.98	4.99	4.87	4.90
1269	NASDAQ	PETS	Tue, Oct 12, 2004	4.84	5.00	4.71	4.94
1268	NASDAQ	PETS	Mon, Oct 11, 2004	4.80	4.84	4.52	4.84
1267	NASDAQ	PETS	Fri, Oct 8, 2004	4.69	4.85	4.69	4.71
1266	NASDAQ	PETS	Thu, Oct 7, 2004	5.00	5.00	4.75	4.77
1265	NASDAQ	PETS	Wed, Oct 6, 2004	4.85	4.99	4.76	4.83
1264	NASDAQ	PETS	Tue, Oct 5, 2004	4.95	4.98	4.78	4.94
1263	NASDAQ	PETS	Mon, Oct 4, 2004	4.71	5.00	4.71	4.80
1262	NASDAQ	PETS	Fri, Oct 1, 2004	4.63	4.95	4.63	4.92
1261	NASDAQ	PETS	Thu, Sep 30, 2004	4.63	4.75	4.55	4.75
1260	NASDAQ	PETS	Wed, Sep 29, 2004	4.87	4.95	4.54	4.73
1259	NASDAQ	PETS	Tue, Sep 28, 2004	4.85	5.05	4.83	4.90
1258	NASDAQ	PETS	Mon, Sep 27, 2004	4.83	5.02	4.71	4.97
1257	NASDAQ	PETS	Fri, Sep 24, 2004	4.98	5.01	4.90	4.96
1256	NASDAQ	PETS	Thu, Sep 23, 2004	4.94	5.10	4.91	4.97
1255	NASDAQ	PETS	Wed, Sep 22, 2004	4.91	5.01	4.81	4.91
1254	NASDAQ	PETS	Tue, Sep 21, 2004	5.04	5.13	4.85	4.97
1253	NASDAQ	PETS	Mon, Sep 20, 2004	5.05	5.05	4.91	5.00
1252	NASDAQ	PETS	Fri, Sep 17, 2004	5.21	5.25	5.00	5.04
1251	NASDAQ	PETS	Thu, Sep 16, 2004	5.10	5.23	5.05	5.17
1250	NASDAQ	PETS	Wed, Sep 15, 2004	5.39	5.39	5.05	5.18
1249	NASDAQ	PETS	Tue, Sep 14, 2004	5.44	5.44	5.18	5.27
1248	NASDAQ	PETS	Mon, Sep 13, 2004	5.21	5.46	5.21	5.34
1247	NASDAQ	PETS	Fri, Sep 10, 2004	5.43	5.65	5.32	5.43
1246	NASDAQ	PETS	Thu, Sep 9, 2004	5.75	5.85	5.58	5.58
1245	NASDAQ	PETS	Wed, Sep 8, 2004	5.89	5.91	5.25	5.65
1244	NASDAQ	PETS	Tue, Sep 7, 2004	5.51	5.79	5.43	5.65
1243	NASDAQ	PETS	Fri, Sep 3, 2004	5.70	5.73	5.48	5.53
1242	NASDAQ	PETS	Thu, Sep 2, 2004	5.62	5.82	5.18	5.68
1241	NASDAQ	PETS	Wed, Sep 1, 2004	5.85	6.24	5.60	5.69
1240	NASDAQ	PETS	Tue, Aug 31, 2004	5.90	5.93	5.58	5.63
1239	NASDAQ	PETS	Mon, Aug 30, 2004	5.74	5.85	5.48	5.77
1238	NASDAQ	PETS	Fri, Aug 27, 2004	5.59	5.84	5.50	5.76
1237	NASDAQ	PETS	Thu, Aug 26, 2004	5.28	5.58	5.15	5.46
1236	NASDAQ	PETS	Wed, Aug 25, 2004	5.28	5.28	5.02	5.20
1235	NASDAQ	PETS	Tue, Aug 24, 2004	5.15	5.25	4.97	5.16
1234	NASDAQ	PETS	Mon, Aug 23, 2004	4.92	5.11	4.63	5.04
1233	NASDAQ	PETS	Fri, Aug 20, 2004	4.61	4.64	4.43	4.61
1232	NASDAQ	PETS	Thu, Aug 19, 2004	4.69	4.80	4.20	4.60
1231	NASDAQ	PETS	Wed, Aug 18, 2004	5.38	5.55	4.80	4.95
1230	NASDAQ	PETS	Tue, Aug 17, 2004	5.93	6.25	5.72	6.14
1229	NASDAQ	PETS	Mon, Aug 16, 2004	5.61	5.79	5.37	5.72
1228	NASDAQ	PETS	Fri, Aug 13, 2004	5.29	5.30	5.12	5.22
1227	NASDAQ	PETS	Thu, Aug 12, 2004	5.04	5.27	5.02	5.12
1226	NASDAQ	PETS	Wed, Aug 11, 2004	5.28	5.28	4.67	5.22
1225	NASDAQ	PETS	Tue, Aug 10, 2004	5.06	5.40	5.02	5.17
1224	NASDAQ	PETS	Mon, Aug 9, 2004	4.90	5.13	4.52	5.01
1223	NASDAQ	PETS	Fri, Aug 6, 2004	4.75	4.83	4.43	4.59
1222	NASDAQ	PETS	Thu, Aug 5, 2004	4.70	4.73	4.50	4.50
1221	NASDAQ	PETS	Wed, Aug 4, 2004	4.73	4.75	4.50	4.52
1220	NASDAQ	PETS	Tue, Aug 3, 2004	4.50	4.74	4.32	4.55
1219	NASDAQ	PETS	Mon, Aug 2, 2004	4.15	4.31	4.00	4.28
1218	NASDAQ	PETS	Fri, Jul 30, 2004	4.42	4.62	4.04	4.10
1217	NASDAQ	PETS	Thu, Jul 29, 2004	4.78	4.89	4.42	4.47
1216	NASDAQ	PETS	Wed, Jul 28, 2004	4.95	4.95	4.75	4.77
1215	NASDAQ	PETS	Tue, Jul 27, 2004	4.99	5.00	4.70	4.87
1214	NASDAQ	PETS	Mon, Jul 26, 2004	6.15	6.25	4.59	4.90
1213	NASDAQ	PETS	Fri, Jul 23, 2004	7.04	7.04	6.76	6.97
1212	NASDAQ	PETS	Thu, Jul 22, 2004	7.02	7.06	6.90	7.00
1211	NASDAQ	PETS	Wed, Jul 21, 2004	6.97	7.01	6.85	6.91
1210	NASDAQ	PETS	Tue, Jul 20, 2004	6.93	7.05	6.90	6.93
1209	NASDAQ	PETS	Mon, Jul 19, 2004	7.10	7.20	6.85	7.00
1208	NASDAQ	PETS	Fri, Jul 16, 2004	7.16	7.31	7.10	7.19
1207	NASDAQ	PETS	Thu, Jul 15, 2004	7.45	7.57	7.10	7.13
1206	NASDAQ	PETS	Wed, Jul 14, 2004	7.49	7.65	7.45	7.51
1205	NASDAQ	PETS	Tue, Jul 13, 2004	7.41	7.70	7.41	7.61
1204	NASDAQ	PETS	Mon, Jul 12, 2004	7.95	7.95	7.41	7.66
1203	NASDAQ	PETS	Fri, Jul 9, 2004	7.45	7.96	7.45	7.89
1202	NASDAQ	PETS	Thu, Jul 8, 2004	7.52	7.68	7.25	7.38
1201	NASDAQ	PETS	Wed, Jul 7, 2004	7.90	7.90	7.51	7.59
1200	NASDAQ	PETS	Tue, Jul 6, 2004	7.90	7.96	7.56	7.57
1199	NASDAQ	PETS	Fri, Jul 2, 2004	8.19	8.19	7.80	7.85
1198	NASDAQ	PETS	Thu, Jul 1, 2004	8.16	8.18	7.99	8.10
1197	NASDAQ	PETS	Wed, Jun 30, 2004	8.25	8.40	7.98	8.02
1196	NASDAQ	PETS	Tue, Jun 29, 2004	8.21	8.59	8.18	8.18
1195	NASDAQ	PETS	Mon, Jun 28, 2004	8.66	8.66	8.20	8.23
1194	NASDAQ	PETS	Fri, Jun 25, 2004	8.54	8.67	4.21	8.41
1193	NASDAQ	PETS	Thu, Jun 24, 2004	8.45	8.60	8.20	8.53
1192	NASDAQ	PETS	Wed, Jun 23, 2004	7.90	8.54	7.71	8.49
1191	NASDAQ	PETS	Tue, Jun 22, 2004	8.04	8.04	7.65	7.89
1190	NASDAQ	PETS	Mon, Jun 21, 2004	8.10	8.11	7.98	8.04
1189	NASDAQ	PETS	Fri, Jun 18, 2004	8.32	8.46	7.85	8.11
1188	NASDAQ	PETS	Thu, Jun 17, 2004	8.44	8.54	8.30	8.36
1187	NASDAQ	PETS	Wed, Jun 16, 2004	8.32	8.86	8.25	8.54
1186	NASDAQ	PETS	Tue, Jun 15, 2004	8.56	8.75	8.25	8.40
1185	NASDAQ	PETS	Mon, Jun 14, 2004	8.81	8.90	8.52	8.73
1184	NASDAQ	PETS	Thu, Jun 10, 2004	9.20	9.26	8.75	8.90
1183	NASDAQ	PETS	Wed, Jun 9, 2004	9.09	9.20	8.50	9.00
1182	NASDAQ	PETS	Tue, Jun 8, 2004	9.26	9.44	8.76	9.05
1181	NASDAQ	PETS	Mon, Jun 7, 2004	10.28	10.40	9.12	9.30
1180	NASDAQ	PETS	Fri, Jun 4, 2004	10.75	11.60	9.73	9.94
1179	NASDAQ	PETS	Thu, Jun 3, 2004	8.28	9.73	8.20	9.49
1178	NASDAQ	PETS	Wed, Jun 2, 2004	8.46	8.62	7.88	8.01
1177	NASDAQ	PETS	Tue, Jun 1, 2004	9.15	9.25	8.55	8.56
1176	NASDAQ	PETS	Fri, May 28, 2004	8.70	8.98	8.25	8.56
1175	NASDAQ	PETS	Thu, May 27, 2004	7.48	8.50	7.36	8.38
1174	NASDAQ	PETS	Wed, May 26, 2004	7.06	7.32	7.06	7.26
1173	NASDAQ	PETS	Tue, May 25, 2004	7.54	7.55	6.73	7.02
1172	NASDAQ	PETS	Mon, May 24, 2004	7.05	7.51	6.75	7.46
1171	NASDAQ	PETS	Fri, May 21, 2004	8.24	8.24	6.61	6.73
1170	NASDAQ	PETS	Thu, May 20, 2004	8.41	8.45	8.02	8.02
1169	NASDAQ	PETS	Wed, May 19, 2004	8.50	8.89	8.09	8.36
1168	NASDAQ	PETS	Tue, May 18, 2004	9.06	9.31	8.13	8.50
1167	NASDAQ	PETS	Mon, May 17, 2004	10.19	10.35	8.45	8.65
1166	NASDAQ	PETS	Fri, May 14, 2004	10.18	10.63	10.10	10.40
1165	NASDAQ	PETS	Thu, May 13, 2004	10.59	11.00	10.17	10.20
1164	NASDAQ	PETS	Wed, May 12, 2004	10.47	10.75	10.30	10.38
1163	NASDAQ	PETS	Tue, May 11, 2004	10.32	10.84	10.25	10.51
1162	NASDAQ	PETS	Mon, May 10, 2004	10.46	10.73	10.12	10.72
1161	NASDAQ	PETS	Fri, May 7, 2004	10.85	10.88	10.37	10.55
1160	NASDAQ	PETS	Thu, May 6, 2004	11.00	11.00	10.37	10.71
1159	NASDAQ	PETS	Wed, May 5, 2004	11.42	11.42	10.61	10.79
1158	NASDAQ	PETS	Tue, May 4, 2004	10.74	11.68	10.61	11.21
1157	NASDAQ	PETS	Mon, May 3, 2004	10.37	10.90	10.22	10.77
1156	NASDAQ	PETS	Fri, Apr 30, 2004	11.50	11.87	10.35	10.64
1155	NASDAQ	PETS	Thu, Apr 29, 2004	12.00	12.15	11.50	11.61
1154	NASDAQ	PETS	Wed, Apr 28, 2004	12.25	12.27	12.08	12.11
1153	NASDAQ	PETS	Tue, Apr 27, 2004	11.99	12.30	11.99	12.29
1152	NASDAQ	PETS	Mon, Apr 26, 2004	12.55	12.55	12.00	12.09
1151	NASDAQ	PETS	Fri, Apr 23, 2004	12.22	12.22	11.87	12.18
1150	NASDAQ	PETS	Thu, Apr 22, 2004	12.15	12.55	11.90	12.00
1149	NASDAQ	PETS	Wed, Apr 21, 2004	12.37	12.55	12.05	12.20
1148	NASDAQ	PETS	Tue, Apr 20, 2004	12.30	12.35	12.03	12.20
1147	NASDAQ	PETS	Mon, Apr 19, 2004	12.10	12.35	11.75	12.08
1146	NASDAQ	PETS	Fri, Apr 16, 2004	12.12	12.30	12.10	12.10
1145	NASDAQ	PETS	Thu, Apr 15, 2004	11.62	12.39	11.08	12.29
1144	NASDAQ	PETS	Wed, Apr 14, 2004	10.28	11.72	10.28	11.62
1143	NASDAQ	PETS	Tue, Apr 13, 2004	10.49	11.00	10.22	10.41
1142	NASDAQ	PETS	Mon, Apr 12, 2004	10.85	10.85	10.30	10.46
1141	NASDAQ	PETS	Thu, Apr 8, 2004	10.60	10.85	10.60	10.75
1140	NASDAQ	PETS	Wed, Apr 7, 2004	11.00	11.00	10.80	10.82
1139	NASDAQ	PETS	Tue, Apr 6, 2004	11.40	11.40	10.79	11.00
1138	NASDAQ	PETS	Mon, Apr 5, 2004	11.49	11.49	11.01	11.35
1137	NASDAQ	PETS	Fri, Apr 2, 2004	11.11	11.35	11.05	11.30
1136	NASDAQ	PETS	Thu, Apr 1, 2004	10.95	11.35	10.95	11.00
1135	NASDAQ	PETS	Wed, Mar 31, 2004	10.89	11.49	10.89	11.00
1134	NASDAQ	PETS	Tue, Mar 30, 2004	11.20	11.40	10.95	11.38
1133	NASDAQ	PETS	Mon, Mar 29, 2004	11.15	11.15	10.74	11.14
1132	NASDAQ	PETS	Fri, Mar 26, 2004	11.06	11.26	10.81	11.12
1131	NASDAQ	PETS	Thu, Mar 25, 2004	11.33	11.35	10.40	10.91
1130	NASDAQ	PETS	Wed, Mar 24, 2004	10.30	10.57	10.30	10.56
1129	NASDAQ	PETS	Tue, Mar 23, 2004	10.47	10.59	10.30	10.37
1128	NASDAQ	PETS	Mon, Mar 22, 2004	10.44	10.65	10.25	10.34
1127	NASDAQ	PETS	Fri, Mar 19, 2004	10.53	10.77	10.53	10.70
1126	NASDAQ	PETS	Thu, Mar 18, 2004	10.27	10.79	10.27	10.58
1125	NASDAQ	PETS	Wed, Mar 17, 2004	10.63	10.91	10.41	10.50
1124	NASDAQ	PETS	Tue, Mar 16, 2004	10.26	10.96	10.26	10.64
1123	NASDAQ	PETS	Mon, Mar 15, 2004	10.64	11.30	10.20	10.52
1122	NASDAQ	PETS	Fri, Mar 12, 2004	10.97	11.30	10.80	10.91
1121	NASDAQ	PETS	Thu, Mar 11, 2004	10.64	11.24	10.26	11.15
1120	NASDAQ	PETS	Wed, Mar 10, 2004	11.33	11.33	10.81	10.87
1119	NASDAQ	PETS	Tue, Mar 9, 2004	11.15	11.30	10.68	11.30
1118	NASDAQ	PETS	Mon, Mar 8, 2004	11.85	11.85	11.14	11.19
1117	NASDAQ	PETS	Fri, Mar 5, 2004	11.59	11.84	11.50	11.70
1116	NASDAQ	PETS	Thu, Mar 4, 2004	11.28	11.99	11.05	11.60
1115	NASDAQ	PETS	Wed, Mar 3, 2004	11.45	11.50	10.61	11.45
1114	NASDAQ	PETS	Tue, Mar 2, 2004	11.51	11.69	11.01	11.33
1113	NASDAQ	PETS	Mon, Mar 1, 2004	10.90	11.50	10.68	11.35
1112	NASDAQ	PETS	Fri, Feb 27, 2004	10.74	10.77	10.65	10.74
1111	NASDAQ	PETS	Thu, Feb 26, 2004	10.89	10.89	10.60	10.74
1110	NASDAQ	PETS	Wed, Feb 25, 2004	10.25	10.74	10.19	10.64
1109	NASDAQ	PETS	Tue, Feb 24, 2004	11.50	11.60	10.05	10.48
1108	NASDAQ	PETS	Mon, Feb 23, 2004	12.00	12.00	11.45	11.62
1107	NASDAQ	PETS	Fri, Feb 20, 2004	11.90	12.00	11.62	11.95
1106	NASDAQ	PETS	Thu, Feb 19, 2004	11.51	12.07	11.51	11.99
1105	NASDAQ	PETS	Wed, Feb 18, 2004	12.11	12.11	11.50	11.65
1104	NASDAQ	PETS	Tue, Feb 17, 2004	12.49	12.56	12.01	12.05
1103	NASDAQ	PETS	Fri, Feb 13, 2004	11.90	13.08	11.86	12.48
1102	NASDAQ	PETS	Thu, Feb 12, 2004	12.10	13.06	12.10	12.96
1101	NASDAQ	PETS	Wed, Feb 11, 2004	12.03	12.50	12.01	12.50
1100	NASDAQ	PETS	Tue, Feb 10, 2004	12.16	12.25	11.80	12.04
1099	NASDAQ	PETS	Mon, Feb 9, 2004	11.80	12.25	11.25	12.15
1098	NASDAQ	PETS	Fri, Feb 6, 2004	11.80	12.00	10.81	11.72
1097	NASDAQ	PETS	Thu, Feb 5, 2004	11.80	12.00	11.55	11.94
1096	NASDAQ	PETS	Wed, Feb 4, 2004	12.02	12.02	11.00	11.54
1095	NASDAQ	PETS	Tue, Feb 3, 2004	11.08	13.00	10.96	11.89
1094	NASDAQ	PETS	Mon, Feb 2, 2004	10.74	11.37	10.47	11.20
1093	NASDAQ	PETS	Fri, Jan 30, 2004	10.53	10.64	10.10	10.50
1092	NASDAQ	PETS	Thu, Jan 29, 2004	10.65	10.95	10.29	10.43
1091	NASDAQ	PETS	Wed, Jan 28, 2004	11.10	11.40	10.30	10.66
1090	NASDAQ	PETS	Tue, Jan 27, 2004	10.18	11.40	10.17	11.01
1089	NASDAQ	PETS	Mon, Jan 26, 2004	10.15	10.20	9.00	10.10
1088	NASDAQ	PETS	Fri, Jan 23, 2004	11.00	11.25	9.80	10.10
1087	NASDAQ	PETS	Thu, Jan 22, 2004	8.50	10.50	8.50	10.50
1086	NASDAQ	PETS	Wed, Jan 21, 2004	7.95	8.55	7.90	8.50
1085	NASDAQ	PETS	Tue, Jan 20, 2004	7.30	8.00	7.30	7.90
1084	NASDAQ	PETS	Fri, Jan 16, 2004	7.40	7.75	7.40	7.50
1083	NASDAQ	PETS	Thu, Jan 15, 2004	7.05	7.30	7.05	7.25
1082	NASDAQ	PETS	Wed, Jan 14, 2004	7.01	7.15	7.00	7.15
1081	NASDAQ	PETS	Tue, Jan 13, 2004	7.15	7.15	7.00	7.05
1080	NASDAQ	PETS	Mon, Jan 12, 2004	7.50	7.50	7.05	7.15
1079	NASDAQ	PETS	Fri, Jan 9, 2004	7.70	7.70	7.40	7.50
1078	NASDAQ	PETS	Thu, Jan 8, 2004	8.03	8.03	7.70	7.75
1077	NASDAQ	PETS	Wed, Jan 7, 2004	8.25	8.35	8.00	8.05
1076	NASDAQ	PETS	Tue, Jan 6, 2004	7.40	8.25	7.40	8.20
1075	NASDAQ	PETS	Mon, Jan 5, 2004	7.20	7.60	7.05	7.55
1074	NASDAQ	PETS	Fri, Jan 2, 2004	7.05	7.20	6.55	7.15
1073	NASDAQ	PETS	Wed, Dec 31, 2003	7.22	7.28	7.01	7.20
1072	NASDAQ	PETS	Tue, Dec 30, 2003	7.50	7.50	7.22	7.25
1071	NASDAQ	PETS	Mon, Dec 29, 2003	7.60	7.80	7.25	7.35
1070	NASDAQ	PETS	Fri, Dec 26, 2003	7.80	7.80	7.60	7.60
1069	NASDAQ	PETS	Wed, Dec 24, 2003	7.75	7.95	7.65	7.75
1068	NASDAQ	PETS	Tue, Dec 23, 2003	8.20	8.20	7.70	7.95
1067	NASDAQ	PETS	Mon, Dec 22, 2003	8.26	8.30	8.00	8.15
1066	NASDAQ	PETS	Fri, Dec 19, 2003	8.25	8.30	8.25	8.28
1065	NASDAQ	PETS	Thu, Dec 18, 2003	8.30	8.35	8.25	8.25
1064	NASDAQ	PETS	Wed, Dec 17, 2003	8.10	8.30	8.10	8.20
1063	NASDAQ	PETS	Tue, Dec 16, 2003	8.35	8.35	8.20	8.28
1062	NASDAQ	PETS	Mon, Dec 15, 2003	8.35	8.35	8.20	8.35
1061	NASDAQ	PETS	Fri, Dec 12, 2003	8.33	8.35	8.20	8.30
1060	NASDAQ	PETS	Thu, Dec 11, 2003	8.33	8.40	8.20	8.30
1059	NASDAQ	PETS	Wed, Dec 10, 2003	8.40	8.55	8.25	8.26
1058	NASDAQ	PETS	Tue, Dec 9, 2003	8.50	8.50	8.35	8.35
1057	NASDAQ	PETS	Mon, Dec 8, 2003	8.45	8.58	8.30	8.54
1056	NASDAQ	PETS	Fri, Dec 5, 2003	8.40	8.45	8.30	8.45
1055	NASDAQ	PETS	Thu, Dec 4, 2003	8.50	8.50	8.30	8.40
1054	NASDAQ	PETS	Wed, Dec 3, 2003	8.35	8.45	8.30	8.45
1053	NASDAQ	PETS	Tue, Dec 2, 2003	8.10	8.30	8.05	8.20
1052	NASDAQ	PETS	Mon, Dec 1, 2003	8.50	8.50	8.20	8.25
1051	NASDAQ	PETS	Fri, Nov 28, 2003	8.35	8.45	8.30	8.45
1050	NASDAQ	PETS	Wed, Nov 26, 2003	8.25	8.35	8.25	8.30
1049	NASDAQ	PETS	Tue, Nov 25, 2003	8.23	8.35	8.17	8.20
1048	NASDAQ	PETS	Mon, Nov 24, 2003	8.28	8.30	8.20	8.23
1047	NASDAQ	PETS	Fri, Nov 21, 2003	8.33	8.40	8.28	8.30
1046	NASDAQ	PETS	Thu, Nov 20, 2003	8.30	8.50	8.30	8.35
1045	NASDAQ	PETS	Wed, Nov 19, 2003	8.35	8.50	8.20	8.50
1044	NASDAQ	PETS	Tue, Nov 18, 2003	8.70	8.70	8.40	8.45
1043	NASDAQ	PETS	Mon, Nov 17, 2003	8.90	8.90	8.65	8.65
1042	NASDAQ	PETS	Fri, Nov 14, 2003	8.65	8.85	8.60	8.75
1041	NASDAQ	PETS	Thu, Nov 13, 2003	8.85	8.85	8.65	8.70
1040	NASDAQ	PETS	Wed, Nov 12, 2003	8.85	8.85	8.65	8.85
1039	NASDAQ	PETS	Tue, Nov 11, 2003	9.05	9.05	8.70	8.80
1038	NASDAQ	PETS	Mon, Nov 10, 2003	9.05	9.05	8.95	9.00
1037	NASDAQ	PETS	Fri, Nov 7, 2003	9.02	9.18	8.90	8.95
1036	NASDAQ	PETS	Thu, Nov 6, 2003	9.00	9.00	8.80	9.00
1035	NASDAQ	PETS	Wed, Nov 5, 2003	9.10	9.18	8.90	9.00
1034	NASDAQ	PETS	Tue, Nov 4, 2003	9.24	9.25	9.05	9.10
1033	NASDAQ	PETS	Mon, Nov 3, 2003	9.45	9.45	9.15	9.23
1032	NASDAQ	PETS	Fri, Oct 31, 2003	8.45	9.03	8.40	9.03
1031	NASDAQ	PETS	Thu, Oct 30, 2003	8.20	8.45	8.20	8.30
1030	NASDAQ	PETS	Wed, Oct 29, 2003	8.10	8.26	8.07	8.17
1029	NASDAQ	PETS	Tue, Oct 28, 2003	8.26	8.26	7.90	8.04
1028	NASDAQ	PETS	Mon, Oct 27, 2003	8.00	8.25	8.00	8.23
1027	NASDAQ	PETS	Fri, Oct 24, 2003	8.05	8.05	7.95	8.00
1026	NASDAQ	PETS	Thu, Oct 23, 2003	8.25	8.25	8.00	8.20
1025	NASDAQ	PETS	Wed, Oct 22, 2003	7.80	8.20	7.60	8.20
1024	NASDAQ	PETS	Tue, Oct 21, 2003	7.42	7.80	7.42	7.70
1023	NASDAQ	PETS	Mon, Oct 20, 2003	7.53	7.53	7.40	7.42
1022	NASDAQ	PETS	Fri, Oct 17, 2003	7.40	7.53	7.40	7.45
1021	NASDAQ	PETS	Thu, Oct 16, 2003	7.30	7.50	7.27	7.40
1020	NASDAQ	PETS	Wed, Oct 15, 2003	7.30	7.50	7.30	7.35
1019	NASDAQ	PETS	Tue, Oct 14, 2003	7.35	7.47	7.25	7.25
1018	NASDAQ	PETS	Mon, Oct 13, 2003	7.15	7.45	7.10	7.35
1017	NASDAQ	PETS	Fri, Oct 10, 2003	7.20	7.25	6.75	7.00
1016	NASDAQ	PETS	Thu, Oct 9, 2003	7.50	7.60	7.10	7.25
1015	NASDAQ	PETS	Wed, Oct 8, 2003	7.80	7.80	7.55	7.60
1014	NASDAQ	PETS	Tue, Oct 7, 2003	7.80	7.80	7.73	7.80
1013	NASDAQ	PETS	Mon, Oct 6, 2003	7.75	7.85	7.70	7.78
1012	NASDAQ	PETS	Fri, Oct 3, 2003	7.73	7.75	7.65	7.73
1011	NASDAQ	PETS	Thu, Oct 2, 2003	7.70	7.73	7.60	7.65
1010	NASDAQ	PETS	Wed, Oct 1, 2003	7.70	7.70	7.50	7.65
1009	NASDAQ	PETS	Tue, Sep 30, 2003	7.75	7.76	7.45	7.70
1008	NASDAQ	PETS	Mon, Sep 29, 2003	7.68	7.75	7.65	7.71
1007	NASDAQ	PETS	Fri, Sep 26, 2003	7.68	7.70	7.45	7.55
1006	NASDAQ	PETS	Thu, Sep 25, 2003	7.45	7.70	7.35	7.65
1005	NASDAQ	PETS	Wed, Sep 24, 2003	7.35	7.45	7.35	7.40
1004	NASDAQ	PETS	Tue, Sep 23, 2003	7.35	7.43	7.35	7.35
1003	NASDAQ	PETS	Mon, Sep 22, 2003	7.60	7.65	7.30	7.40
1002	NASDAQ	PETS	Fri, Sep 19, 2003	7.65	7.75	7.35	7.65
1001	NASDAQ	PETS	Thu, Sep 18, 2003	7.60	7.75	7.50	7.65
1000	NASDAQ	PETS	Wed, Sep 17, 2003	7.75	7.75	7.60	7.61
999	NASDAQ	PETS	Tue, Sep 16, 2003	7.60	7.70	7.40	7.70
998	NASDAQ	PETS	Mon, Sep 15, 2003	7.60	7.60	7.40	7.45
997	NASDAQ	PETS	Fri, Sep 12, 2003	7.45	7.50	7.30	7.50
996	NASDAQ	PETS	Thu, Sep 11, 2003	7.45	7.45	7.40	7.40
995	NASDAQ	PETS	Wed, Sep 10, 2003	7.70	7.70	7.40	7.45
994	NASDAQ	PETS	Tue, Sep 9, 2003	7.75	7.75	7.65	7.65
993	NASDAQ	PETS	Mon, Sep 8, 2003	7.40	7.93	7.30	7.70
992	NASDAQ	PETS	Fri, Sep 5, 2003	7.15	7.33	7.05	7.33
991	NASDAQ	PETS	Thu, Sep 4, 2003	7.05	7.20	7.00	7.14
990	NASDAQ	PETS	Wed, Sep 3, 2003	7.20	7.33	7.15	7.15
989	NASDAQ	PETS	Tue, Sep 2, 2003	7.30	7.42	7.15	7.28
988	NASDAQ	PETS	Fri, Aug 29, 2003	7.25	7.42	7.23	7.39
987	NASDAQ	PETS	Thu, Aug 28, 2003	7.20	7.25	7.05	7.20
986	NASDAQ	PETS	Wed, Aug 27, 2003	7.20	7.25	7.00	7.25
985	NASDAQ	PETS	Tue, Aug 26, 2003	7.30	7.40	7.10	7.25
984	NASDAQ	PETS	Mon, Aug 25, 2003	7.00	7.10	6.80	7.10
983	NASDAQ	PETS	Fri, Aug 22, 2003	7.00	7.00	6.75	6.90
982	NASDAQ	PETS	Thu, Aug 21, 2003	7.25	7.25	6.95	7.00
981	NASDAQ	PETS	Wed, Aug 20, 2003	6.40	7.30	6.40	7.15
980	NASDAQ	PETS	Tue, Aug 19, 2003	6.95	7.05	6.50	6.65
979	NASDAQ	PETS	Mon, Aug 18, 2003	7.00	7.35	6.95	6.96
978	NASDAQ	PETS	Fri, Aug 15, 2003	7.47	7.50	6.90	7.20
977	NASDAQ	PETS	Thu, Aug 14, 2003	7.74	7.74	7.47	7.50
976	NASDAQ	PETS	Wed, Aug 13, 2003	7.83	7.83	7.65	7.70
975	NASDAQ	PETS	Tue, Aug 12, 2003	7.95	7.95	7.76	7.83
974	NASDAQ	PETS	Mon, Aug 11, 2003	8.02	8.02	7.85	7.90
973	NASDAQ	PETS	Fri, Aug 8, 2003	7.80	8.02	7.55	8.00
972	NASDAQ	PETS	Thu, Aug 7, 2003	8.05	8.05	7.60	7.80
971	NASDAQ	PETS	Wed, Aug 6, 2003	8.05	8.10	7.95	8.05
970	NASDAQ	PETS	Tue, Aug 5, 2003	8.20	8.25	7.80	8.15
969	NASDAQ	PETS	Mon, Aug 4, 2003	7.20	8.05	7.15	7.95
968	NASDAQ	PETS	Fri, Aug 1, 2003	6.95	7.10	6.95	7.10
967	NASDAQ	PETS	Thu, Jul 31, 2003	7.05	7.30	6.95	7.00
966	NASDAQ	PETS	Wed, Jul 30, 2003	6.90	7.05	6.90	7.00
965	NASDAQ	PETS	Tue, Jul 29, 2003	7.25	7.25	6.70	6.80
964	NASDAQ	PETS	Mon, Jul 28, 2003	7.75	7.75	7.05	7.20
963	NASDAQ	PETS	Fri, Jul 25, 2003	7.50	7.75	7.48	7.73
962	NASDAQ	PETS	Thu, Jul 24, 2003	7.40	7.70	7.00	7.50
961	NASDAQ	PETS	Wed, Jul 23, 2003	7.15	7.29	6.80	7.20
960	NASDAQ	PETS	Tue, Jul 22, 2003	6.05	7.30	6.05	7.15
959	NASDAQ	PETS	Mon, Jul 21, 2003	6.03	6.10	6.00	6.10
958	NASDAQ	PETS	Fri, Jul 18, 2003	5.95	6.05	5.88	6.00
957	NASDAQ	PETS	Thu, Jul 17, 2003	6.00	6.20	5.60	5.90
956	NASDAQ	PETS	Wed, Jul 16, 2003	6.10	6.10	5.95	6.05
955	NASDAQ	PETS	Tue, Jul 15, 2003	6.20	6.20	6.00	6.00
954	NASDAQ	PETS	Mon, Jul 14, 2003	6.20	6.50	5.85	6.10
953	NASDAQ	PETS	Fri, Jul 11, 2003	5.85	6.20	5.85	6.20
952	NASDAQ	PETS	Thu, Jul 10, 2003	6.04	6.04	5.90	6.01
951	NASDAQ	PETS	Wed, Jul 9, 2003	5.78	6.05	5.78	5.95
950	NASDAQ	PETS	Tue, Jul 8, 2003	6.12	6.25	5.75	5.75
949	NASDAQ	PETS	Mon, Jul 7, 2003	5.85	6.25	5.70	6.12
948	NASDAQ	PETS	Thu, Jul 3, 2003	6.05	6.05	5.65	5.85
947	NASDAQ	PETS	Wed, Jul 2, 2003	5.20	6.10	5.20	5.98
946	NASDAQ	PETS	Tue, Jul 1, 2003	4.85	5.24	4.85	5.24
945	NASDAQ	PETS	Mon, Jun 30, 2003	4.75	5.05	4.65	4.85
944	NASDAQ	PETS	Fri, Jun 27, 2003	4.70	4.77	4.65	4.77
943	NASDAQ	PETS	Thu, Jun 26, 2003	4.65	4.70	4.57	4.67
942	NASDAQ	PETS	Wed, Jun 25, 2003	4.60	4.65	4.40	4.65
941	NASDAQ	PETS	Tue, Jun 24, 2003	4.35	4.60	4.27	4.60
940	NASDAQ	PETS	Mon, Jun 23, 2003	4.50	4.50	4.25	4.32
939	NASDAQ	PETS	Fri, Jun 20, 2003	4.55	4.70	4.30	4.50
938	NASDAQ	PETS	Thu, Jun 19, 2003	4.72	4.72	4.55	4.65
937	NASDAQ	PETS	Wed, Jun 18, 2003	5.04	5.04	4.60	4.70
936	NASDAQ	PETS	Tue, Jun 17, 2003	4.75	5.07	4.70	5.00
935	NASDAQ	PETS	Mon, Jun 16, 2003	4.00	4.65	3.99	4.60
934	NASDAQ	PETS	Fri, Jun 13, 2003	3.48	4.00	3.48	4.00
933	NASDAQ	PETS	Thu, Jun 12, 2003	3.38	3.48	3.30	3.45
932	NASDAQ	PETS	Wed, Jun 11, 2003	3.45	3.45	3.38	3.38
931	NASDAQ	PETS	Tue, Jun 10, 2003	3.45	3.48	3.38	3.40
930	NASDAQ	PETS	Mon, Jun 9, 2003	3.57	3.65	3.50	3.55
929	NASDAQ	PETS	Fri, Jun 6, 2003	3.65	3.65	3.47	3.50
928	NASDAQ	PETS	Thu, Jun 5, 2003	3.45	3.50	3.45	3.50
927	NASDAQ	PETS	Wed, Jun 4, 2003	3.50	3.55	3.50	3.50
926	NASDAQ	PETS	Tue, Jun 3, 2003	3.55	3.65	3.50	3.55
925	NASDAQ	PETS	Mon, Jun 2, 2003	3.62	3.65	3.55	3.60
924	NASDAQ	PETS	Fri, May 30, 2003	3.50	3.65	3.35	3.65
923	NASDAQ	PETS	Thu, May 29, 2003	3.30	3.50	3.30	3.50
922	NASDAQ	PETS	Wed, May 28, 2003	3.60	3.70	3.45	3.45
921	NASDAQ	PETS	Tue, May 27, 2003	3.70	3.70	3.60	3.61
920	NASDAQ	PETS	Fri, May 23, 2003	3.85	3.90	3.80	3.80
919	NASDAQ	PETS	Thu, May 22, 2003	3.85	3.85	3.80	3.82
918	NASDAQ	PETS	Wed, May 21, 2003	3.85	3.86	3.85	3.86
917	NASDAQ	PETS	Tue, May 20, 2003	3.85	3.90	3.80	3.85
916	NASDAQ	PETS	Mon, May 19, 2003	3.99	3.99	3.85	3.99
915	NASDAQ	PETS	Fri, May 16, 2003	3.90	3.95	3.85	3.95
914	NASDAQ	PETS	Thu, May 15, 2003	3.99	3.99	3.94	3.95
913	NASDAQ	PETS	Wed, May 14, 2003	3.90	4.00	3.90	3.99
912	NASDAQ	PETS	Tue, May 13, 2003	3.75	3.80	3.75	3.80
911	NASDAQ	PETS	Mon, May 12, 2003	3.75	3.83	3.70	3.75
910	NASDAQ	PETS	Fri, May 9, 2003	3.75	3.80	3.75	3.75
909	NASDAQ	PETS	Thu, May 8, 2003	3.80	3.80	3.75	3.76
908	NASDAQ	PETS	Wed, May 7, 2003	3.95	3.95	3.75	3.80
907	NASDAQ	PETS	Tue, May 6, 2003	3.72	4.00	3.72	3.85
906	NASDAQ	PETS	Mon, May 5, 2003	3.70	3.76	3.70	3.70
905	NASDAQ	PETS	Fri, May 2, 2003	3.75	3.80	3.70	3.73
904	NASDAQ	PETS	Thu, May 1, 2003	3.85	3.85	3.75	3.80
903	NASDAQ	PETS	Wed, Apr 30, 2003	3.75	3.85	3.75	3.85
902	NASDAQ	PETS	Tue, Apr 29, 2003	3.75	3.80	3.65	3.74
901	NASDAQ	PETS	Mon, Apr 28, 2003	3.75	3.85	3.65	3.75
900	NASDAQ	PETS	Fri, Apr 25, 2003	3.65	3.70	3.49	3.65
899	NASDAQ	PETS	Thu, Apr 24, 2003	3.95	3.95	3.42	3.65
898	NASDAQ	PETS	Wed, Apr 23, 2003	3.95	4.15	3.90	3.90
897	NASDAQ	PETS	Tue, Apr 22, 2003	3.60	4.35	3.50	3.85
896	NASDAQ	PETS	Mon, Apr 21, 2003	3.20	3.68	3.15	3.45
895	NASDAQ	PETS	Thu, Apr 17, 2003	2.92	3.20	2.92	3.20
894	NASDAQ	PETS	Wed, Apr 16, 2003	3.00	3.02	2.85	2.85
893	NASDAQ	PETS	Tue, Apr 15, 2003	2.95	3.00	2.85	3.00
892	NASDAQ	PETS	Mon, Apr 14, 2003	2.56	3.00	2.55	2.95
891	NASDAQ	PETS	Fri, Apr 11, 2003	2.53	2.56	2.49	2.55
890	NASDAQ	PETS	Thu, Apr 10, 2003	2.50	2.53	2.49	2.53
889	NASDAQ	PETS	Wed, Apr 9, 2003	2.52	2.52	2.44	2.49
888	NASDAQ	PETS	Tue, Apr 8, 2003	2.35	2.48	2.35	2.48
887	NASDAQ	PETS	Mon, Apr 7, 2003	2.28	2.33	2.28	2.33
886	NASDAQ	PETS	Fri, Apr 4, 2003	2.31	2.31	2.30	2.30
885	NASDAQ	PETS	Thu, Apr 3, 2003	2.27	2.33	2.27	2.31
884	NASDAQ	PETS	Wed, Apr 2, 2003	2.37	2.37	2.27	2.27
883	NASDAQ	PETS	Tue, Apr 1, 2003	2.38	2.38	2.30	2.35
882	NASDAQ	PETS	Mon, Mar 31, 2003	2.30	2.36	2.30	2.36
881	NASDAQ	PETS	Fri, Mar 28, 2003	2.27	2.30	2.27	2.30
880	NASDAQ	PETS	Thu, Mar 27, 2003	2.24	2.28	2.24	2.28
879	NASDAQ	PETS	Wed, Mar 26, 2003	2.21	2.24	2.19	2.24
878	NASDAQ	PETS	Tue, Mar 25, 2003	2.30	2.30	2.18	2.21
877	NASDAQ	PETS	Mon, Mar 24, 2003	2.30	2.35	2.30	2.34
876	NASDAQ	PETS	Fri, Mar 21, 2003	2.33	2.35	2.30	2.30
875	NASDAQ	PETS	Thu, Mar 20, 2003	2.37	2.38	2.30	2.32
874	NASDAQ	PETS	Wed, Mar 19, 2003	2.26	2.36	2.25	2.30
873	NASDAQ	PETS	Tue, Mar 18, 2003	2.25	2.26	2.05	2.26
872	NASDAQ	PETS	Mon, Mar 17, 2003	2.12	2.25	2.12	2.25
871	NASDAQ	PETS	Fri, Mar 14, 2003	2.10	2.12	2.07	2.07
870	NASDAQ	PETS	Thu, Mar 13, 2003	2.15	2.15	2.10	2.10
869	NASDAQ	PETS	Wed, Mar 12, 2003	2.15	2.15	2.13	2.13
868	NASDAQ	PETS	Tue, Mar 11, 2003	2.15	2.15	2.15	2.15
867	NASDAQ	PETS	Mon, Mar 10, 2003	2.17	2.17	2.13	2.13
866	NASDAQ	PETS	Fri, Mar 7, 2003	2.12	2.13	2.12	2.13
865	NASDAQ	PETS	Wed, Mar 5, 2003	2.13	2.13	2.13	2.13
864	NASDAQ	PETS	Tue, Mar 4, 2003	2.10	2.13	2.08	2.13
863	NASDAQ	PETS	Mon, Mar 3, 2003	2.10	2.12	2.10	2.10
862	NASDAQ	PETS	Fri, Feb 28, 2003	2.15	2.15	2.12	2.13
861	NASDAQ	PETS	Thu, Feb 27, 2003	2.17	2.17	2.17	2.17
860	NASDAQ	PETS	Wed, Feb 26, 2003	2.16	2.17	2.15	2.17
859	NASDAQ	PETS	Tue, Feb 25, 2003	2.18	2.18	2.16	2.16
858	NASDAQ	PETS	Mon, Feb 24, 2003	2.18	2.18	2.16	2.18
857	NASDAQ	PETS	Fri, Feb 21, 2003	2.18	2.18	2.18	2.18
856	NASDAQ	PETS	Thu, Feb 20, 2003	2.16	2.18	2.16	2.16
855	NASDAQ	PETS	Wed, Feb 19, 2003	2.18	2.18	2.18	2.18
854	NASDAQ	PETS	Tue, Feb 18, 2003	2.07	2.18	2.02	2.18
853	NASDAQ	PETS	Fri, Feb 14, 2003	2.15	2.15	2.10	2.12
852	NASDAQ	PETS	Thu, Feb 13, 2003	2.15	2.15	2.07	2.07
851	NASDAQ	PETS	Wed, Feb 12, 2003	2.18	2.18	2.11	2.11
850	NASDAQ	PETS	Tue, Feb 11, 2003	2.18	2.19	2.15	2.18
849	NASDAQ	PETS	Mon, Feb 10, 2003	2.12	2.18	2.12	2.18
848	NASDAQ	PETS	Fri, Feb 7, 2003	2.12	2.20	2.05	2.12
847	NASDAQ	PETS	Thu, Feb 6, 2003	2.05	2.05	2.05	2.05
846	NASDAQ	PETS	Wed, Feb 5, 2003	2.10	2.20	2.05	2.10
845	NASDAQ	PETS	Tue, Feb 4, 2003	2.10	2.10	2.00	2.10
844	NASDAQ	PETS	Mon, Feb 3, 2003	2.10	2.10	2.10	2.10
843	NASDAQ	PETS	Fri, Jan 31, 2003	1.95	1.95	1.95	1.95
842	NASDAQ	PETS	Thu, Jan 30, 2003	2.00	2.00	1.95	1.95
841	NASDAQ	PETS	Wed, Jan 29, 2003	2.20	2.22	2.07	2.14
840	NASDAQ	PETS	Tue, Jan 28, 2003	2.20	2.30	2.16	2.25
839	NASDAQ	PETS	Mon, Jan 27, 2003	2.05	2.20	1.95	2.20
838	NASDAQ	PETS	Fri, Jan 24, 2003	1.88	2.05	1.85	2.05
837	NASDAQ	PETS	Thu, Jan 23, 2003	1.85	1.90	1.80	1.85
836	NASDAQ	PETS	Wed, Jan 22, 2003	1.95	1.95	1.83	1.95
835	NASDAQ	PETS	Tue, Jan 21, 2003	1.80	1.95	1.78	1.95
834	NASDAQ	PETS	Fri, Jan 17, 2003	1.90	1.90	1.78	1.80
833	NASDAQ	PETS	Thu, Jan 16, 2003	1.85	1.85	1.80	1.80
832	NASDAQ	PETS	Wed, Jan 15, 2003	1.85	1.85	1.80	1.85
831	NASDAQ	PETS	Tue, Jan 14, 2003	1.80	1.80	1.78	1.80
830	NASDAQ	PETS	Mon, Jan 13, 2003	1.78	1.80	1.78	1.80
829	NASDAQ	PETS	Fri, Jan 10, 2003	1.78	1.80	1.78	1.78
828	NASDAQ	PETS	Thu, Jan 9, 2003	1.80	1.80	1.78	1.78
827	NASDAQ	PETS	Wed, Jan 8, 2003	1.80	1.85	1.80	1.83
826	NASDAQ	PETS	Mon, Jan 6, 2003	1.95	1.95	1.85	1.85
825	NASDAQ	PETS	Fri, Jan 3, 2003	1.85	1.85	1.85	1.85
824	NASDAQ	PETS	Thu, Jan 2, 2003	1.87	1.95	1.87	1.95
823	NASDAQ	PETS	Mon, Dec 30, 2002	1.85	1.90	1.78	1.85
822	NASDAQ	PETS	Fri, Dec 27, 2002	1.78	1.78	1.78	1.78
821	NASDAQ	PETS	Thu, Dec 26, 2002	1.78	1.83	1.78	1.78
820	NASDAQ	PETS	Tue, Dec 24, 2002	1.78	1.78	1.78	1.78
819	NASDAQ	PETS	Mon, Dec 23, 2002	1.78	1.80	1.78	1.80
818	NASDAQ	PETS	Fri, Dec 20, 2002	1.78	1.80	1.78	1.80
817	NASDAQ	PETS	Thu, Dec 19, 2002	1.80	1.80	1.78	1.80
816	NASDAQ	PETS	Tue, Dec 17, 2002	1.78	1.85	1.78	1.85
815	NASDAQ	PETS	Mon, Dec 16, 2002	1.78	1.85	1.78	1.85
814	NASDAQ	PETS	Fri, Dec 13, 2002	1.78	1.80	1.78	1.80
813	NASDAQ	PETS	Thu, Dec 12, 2002	1.78	1.80	1.78	1.78
812	NASDAQ	PETS	Wed, Dec 11, 2002	1.83	1.83	1.78	1.80
811	NASDAQ	PETS	Tue, Dec 10, 2002	1.80	1.83	1.80	1.80
810	NASDAQ	PETS	Fri, Dec 6, 2002	1.85	1.90	1.77	1.77
809	NASDAQ	PETS	Thu, Dec 5, 2002	1.85	1.85	1.82	1.85
808	NASDAQ	PETS	Wed, Dec 4, 2002	1.90	1.90	1.90	1.90
807	NASDAQ	PETS	Tue, Dec 3, 2002	1.95	1.95	1.85	1.95
806	NASDAQ	PETS	Mon, Dec 2, 2002	1.85	1.85	1.85	1.85
805	NASDAQ	PETS	Fri, Nov 29, 2002	1.81	1.81	1.81	1.81
804	NASDAQ	PETS	Wed, Nov 27, 2002	1.84	1.85	1.81	1.81
803	NASDAQ	PETS	Tue, Nov 26, 2002	1.90	1.90	1.84	1.84
802	NASDAQ	PETS	Mon, Nov 25, 2002	1.84	1.95	1.84	1.90
801	NASDAQ	PETS	Fri, Nov 22, 2002	1.90	1.90	1.80	1.85
800	NASDAQ	PETS	Thu, Nov 21, 2002	1.85	1.90	1.85	1.90
799	NASDAQ	PETS	Wed, Nov 20, 2002	1.95	1.95	1.84	1.85
798	NASDAQ	PETS	Mon, Nov 18, 2002	2.00	2.00	1.84	1.95
797	NASDAQ	PETS	Fri, Nov 15, 2002	2.00	2.00	1.88	1.88
796	NASDAQ	PETS	Wed, Nov 13, 2002	1.95	1.95	1.90	1.90
795	NASDAQ	PETS	Tue, Nov 12, 2002	2.04	2.04	1.85	1.90
794	NASDAQ	PETS	Mon, Nov 11, 2002	2.00	2.02	2.00	2.02
793	NASDAQ	PETS	Fri, Nov 8, 2002	1.84	2.05	1.84	2.00
792	NASDAQ	PETS	Thu, Nov 7, 2002	1.95	1.95	1.83	1.85
791	NASDAQ	PETS	Wed, Nov 6, 2002	1.85	1.90	1.85	1.85
790	NASDAQ	PETS	Tue, Nov 5, 2002	2.02	2.02	1.82	1.90
789	NASDAQ	PETS	Mon, Nov 4, 2002	2.10	2.15	1.95	2.03
788	NASDAQ	PETS	Fri, Nov 1, 2002	2.10	2.10	1.95	1.95
787	NASDAQ	PETS	Thu, Oct 31, 2002	2.05	2.08	2.01	2.05
786	NASDAQ	PETS	Wed, Oct 30, 2002	2.00	2.16	1.95	2.16
785	NASDAQ	PETS	Tue, Oct 29, 2002	2.05	2.05	1.95	2.00
784	NASDAQ	PETS	Mon, Oct 28, 2002	2.00	2.05	2.00	2.05
783	NASDAQ	PETS	Fri, Oct 25, 2002	2.10	2.10	2.00	2.00
782	NASDAQ	PETS	Thu, Oct 24, 2002	2.05	2.10	2.05	2.10
781	NASDAQ	PETS	Wed, Oct 23, 2002	2.00	2.15	2.00	2.15
780	NASDAQ	PETS	Tue, Oct 22, 2002	1.90	2.15	1.90	2.10
779	NASDAQ	PETS	Mon, Oct 21, 2002	1.90	1.99	1.90	1.95
778	NASDAQ	PETS	Fri, Oct 18, 2002	1.95	1.95	1.95	1.95
777	NASDAQ	PETS	Thu, Oct 17, 2002	1.95	1.95	1.90	1.90
776	NASDAQ	PETS	Wed, Oct 16, 2002	2.05	2.05	1.85	1.87
775	NASDAQ	PETS	Tue, Oct 15, 2002	2.20	2.20	1.97	2.00
774	NASDAQ	PETS	Mon, Oct 14, 2002	2.05	2.10	2.05	2.10
773	NASDAQ	PETS	Fri, Oct 11, 2002	2.10	2.15	2.00	2.08
772	NASDAQ	PETS	Thu, Oct 10, 2002	1.63	2.08	1.63	2.05
771	NASDAQ	PETS	Wed, Oct 9, 2002	1.80	1.80	1.47	1.57
770	NASDAQ	PETS	Tue, Oct 8, 2002	1.77	1.85	1.75	1.77
769	NASDAQ	PETS	Mon, Oct 7, 2002	2.00	2.00	1.75	1.80
768	NASDAQ	PETS	Fri, Oct 4, 2002	2.10	2.10	1.95	2.00
767	NASDAQ	PETS	Thu, Oct 3, 2002	2.22	2.22	2.05	2.22
766	NASDAQ	PETS	Wed, Oct 2, 2002	2.25	2.25	2.22	2.22
765	NASDAQ	PETS	Tue, Oct 1, 2002	2.30	2.30	2.25	2.30
764	NASDAQ	PETS	Mon, Sep 30, 2002	2.28	2.30	2.22	2.30
763	NASDAQ	PETS	Fri, Sep 27, 2002	2.35	2.37	2.25	2.25
762	NASDAQ	PETS	Thu, Sep 26, 2002	2.35	2.37	2.35	2.35
761	NASDAQ	PETS	Wed, Sep 25, 2002	2.35	2.45	2.35	2.35
760	NASDAQ	PETS	Tue, Sep 24, 2002	2.43	2.48	2.30	2.35
759	NASDAQ	PETS	Mon, Sep 23, 2002	2.40	2.48	2.35	2.40
758	NASDAQ	PETS	Fri, Sep 20, 2002	2.50	2.50	2.40	2.40
757	NASDAQ	PETS	Thu, Sep 19, 2002	2.40	2.45	2.31	2.45
756	NASDAQ	PETS	Wed, Sep 18, 2002	2.45	2.55	2.35	2.35
755	NASDAQ	PETS	Tue, Sep 17, 2002	2.40	2.45	2.30	2.40
754	NASDAQ	PETS	Mon, Sep 16, 2002	2.13	2.45	2.13	2.35
753	NASDAQ	PETS	Fri, Sep 13, 2002	2.25	2.30	2.15	2.18
752	NASDAQ	PETS	Thu, Sep 12, 2002	2.45	2.45	2.25	2.30
751	NASDAQ	PETS	Wed, Sep 11, 2002	2.24	2.45	2.24	2.40
750	NASDAQ	PETS	Tue, Sep 10, 2002	2.23	2.25	2.23	2.25
749	NASDAQ	PETS	Mon, Sep 9, 2002	2.25	2.32	2.20	2.20
748	NASDAQ	PETS	Fri, Sep 6, 2002	2.50	2.50	2.40	2.40
747	NASDAQ	PETS	Thu, Sep 5, 2002	2.45	2.54	2.45	2.50
746	NASDAQ	PETS	Wed, Sep 4, 2002	2.33	2.50	2.33	2.45
745	NASDAQ	PETS	Tue, Sep 3, 2002	2.30	2.35	2.25	2.25
744	NASDAQ	PETS	Fri, Aug 30, 2002	2.30	2.34	2.30	2.30
743	NASDAQ	PETS	Thu, Aug 29, 2002	2.20	2.30	2.20	2.30
742	NASDAQ	PETS	Wed, Aug 28, 2002	2.20	2.20	2.11	2.15
741	NASDAQ	PETS	Tue, Aug 27, 2002	2.11	2.11	2.11	2.11
740	NASDAQ	PETS	Mon, Aug 26, 2002	2.18	2.21	2.07	2.11
739	NASDAQ	PETS	Fri, Aug 23, 2002	2.20	2.25	2.18	2.25
738	NASDAQ	PETS	Thu, Aug 22, 2002	2.25	2.28	2.20	2.26
737	NASDAQ	PETS	Wed, Aug 21, 2002	2.15	2.22	2.10	2.22
736	NASDAQ	PETS	Tue, Aug 20, 2002	2.15	2.15	2.07	2.10
735	NASDAQ	PETS	Mon, Aug 19, 2002	2.02	2.16	2.02	2.10
734	NASDAQ	PETS	Fri, Aug 16, 2002	2.01	2.07	2.00	2.00
733	NASDAQ	PETS	Thu, Aug 15, 2002	2.05	2.10	2.00	2.06
732	NASDAQ	PETS	Wed, Aug 14, 2002	2.20	2.20	2.04	2.07
731	NASDAQ	PETS	Tue, Aug 13, 2002	2.32	2.40	2.15	2.20
730	NASDAQ	PETS	Mon, Aug 12, 2002	2.20	2.45	2.20	2.32
729	NASDAQ	PETS	Fri, Aug 9, 2002	2.20	2.20	2.12	2.12
728	NASDAQ	PETS	Thu, Aug 8, 2002	2.15	2.22	2.10	2.20
727	NASDAQ	PETS	Wed, Aug 7, 2002	2.10	2.14	2.07	2.14
726	NASDAQ	PETS	Tue, Aug 6, 2002	2.05	2.15	2.02	2.05
725	NASDAQ	PETS	Mon, Aug 5, 2002	1.86	2.00	1.86	2.00
724	NASDAQ	PETS	Fri, Aug 2, 2002	1.95	1.95	1.85	1.90
723	NASDAQ	PETS	Thu, Aug 1, 2002	2.00	2.00	1.91	1.91
722	NASDAQ	PETS	Wed, Jul 31, 2002	1.85	2.00	1.75	2.00
721	NASDAQ	PETS	Tue, Jul 30, 2002	1.80	1.85	1.75	1.79
720	NASDAQ	PETS	Mon, Jul 29, 2002	1.75	1.85	1.73	1.80
719	NASDAQ	PETS	Fri, Jul 26, 2002	1.85	1.87	1.75	1.75
718	NASDAQ	PETS	Thu, Jul 25, 2002	2.00	2.00	1.75	1.90
717	NASDAQ	PETS	Wed, Jul 24, 2002	2.08	2.08	1.80	1.95
716	NASDAQ	PETS	Tue, Jul 23, 2002	2.10	2.20	2.08	2.08
715	NASDAQ	PETS	Mon, Jul 22, 2002	2.08	2.10	2.01	2.05
714	NASDAQ	PETS	Fri, Jul 19, 2002	2.20	2.20	2.01	2.05
713	NASDAQ	PETS	Thu, Jul 18, 2002	2.17	2.40	2.17	2.18
712	NASDAQ	PETS	Wed, Jul 17, 2002	2.16	2.16	2.03	2.15
711	NASDAQ	PETS	Tue, Jul 16, 2002	2.09	2.14	2.05	2.13
710	NASDAQ	PETS	Mon, Jul 15, 2002	2.12	2.20	2.03	2.05
709	NASDAQ	PETS	Fri, Jul 12, 2002	1.98	2.10	1.85	2.10
708	NASDAQ	PETS	Thu, Jul 11, 2002	2.15	2.17	1.71	1.90
707	NASDAQ	PETS	Wed, Jul 10, 2002	2.60	2.60	2.15	2.21
706	NASDAQ	PETS	Tue, Jul 9, 2002	2.11	2.53	2.11	2.53
705	NASDAQ	PETS	Mon, Jul 8, 2002	2.03	2.13	2.00	2.10
704	NASDAQ	PETS	Fri, Jul 5, 2002	1.98	2.00	1.90	2.00
703	NASDAQ	PETS	Wed, Jul 3, 2002	1.80	1.98	1.75	1.91
702	NASDAQ	PETS	Tue, Jul 2, 2002	1.80	1.80	1.65	1.75
701	NASDAQ	PETS	Mon, Jul 1, 2002	1.80	1.80	1.70	1.80
700	NASDAQ	PETS	Fri, Jun 28, 2002	1.70	1.80	1.62	1.75
699	NASDAQ	PETS	Thu, Jun 27, 2002	1.63	1.73	1.56	1.70
698	NASDAQ	PETS	Wed, Jun 26, 2002	1.59	1.62	1.54	1.60
697	NASDAQ	PETS	Tue, Jun 25, 2002	1.38	1.55	1.38	1.50
696	NASDAQ	PETS	Mon, Jun 24, 2002	1.40	1.44	1.38	1.38
695	NASDAQ	PETS	Fri, Jun 21, 2002	1.40	1.40	1.40	1.40
694	NASDAQ	PETS	Thu, Jun 20, 2002	1.45	1.45	1.36	1.36
693	NASDAQ	PETS	Wed, Jun 19, 2002	1.34	1.40	1.34	1.40
692	NASDAQ	PETS	Tue, Jun 18, 2002	1.30	1.34	1.30	1.34
691	NASDAQ	PETS	Mon, Jun 17, 2002	1.25	1.25	1.25	1.25
690	NASDAQ	PETS	Fri, Jun 14, 2002	1.36	1.36	1.15	1.22
689	NASDAQ	PETS	Thu, Jun 13, 2002	1.45	1.45	1.42	1.42
688	NASDAQ	PETS	Wed, Jun 12, 2002	1.40	1.45	1.40	1.45
687	NASDAQ	PETS	Tue, Jun 11, 2002	1.40	1.40	1.40	1.40
686	NASDAQ	PETS	Mon, Jun 10, 2002	1.24	1.50	1.24	1.38
685	NASDAQ	PETS	Fri, Jun 7, 2002	1.15	1.19	1.15	1.15
684	NASDAQ	PETS	Thu, Jun 6, 2002	1.10	1.12	1.10	1.12
683	NASDAQ	PETS	Wed, Jun 5, 2002	1.12	1.12	1.12	1.12
682	NASDAQ	PETS	Fri, May 31, 2002	1.02	1.25	1.02	1.10
681	NASDAQ	PETS	Thu, May 30, 2002	1.02	1.02	1.02	1.02
680	NASDAQ	PETS	Wed, May 29, 2002	1.02	1.05	1.01	1.05
679	NASDAQ	PETS	Tue, May 28, 2002	1.00	1.05	1.00	1.05
678	NASDAQ	PETS	Fri, May 24, 2002	0.95	0.95	0.95	0.95
677	NASDAQ	PETS	Thu, May 23, 2002	0.99	0.99	0.99	0.99
676	NASDAQ	PETS	Wed, May 22, 2002	1.00	1.00	0.95	0.95
675	NASDAQ	PETS	Tue, May 21, 2002	0.95	0.97	0.95	0.95
674	NASDAQ	PETS	Mon, May 20, 2002	0.95	1.00	0.95	0.95
673	NASDAQ	PETS	Fri, May 17, 2002	1.00	1.00	1.00	1.00
672	NASDAQ	PETS	Thu, May 16, 2002	1.07	1.07	0.90	0.95
671	NASDAQ	PETS	Tue, May 14, 2002	1.05	1.10	0.93	1.10
670	NASDAQ	PETS	Mon, May 13, 2002	1.00	1.02	1.00	1.01
669	NASDAQ	PETS	Fri, May 10, 2002	1.01	1.01	1.01	1.01
668	NASDAQ	PETS	Thu, May 9, 2002	1.01	1.01	1.01	1.01
667	NASDAQ	PETS	Wed, May 8, 2002	1.00	1.10	0.94	1.05
666	NASDAQ	PETS	Mon, May 6, 2002	1.02	1.05	0.94	1.05
665	NASDAQ	PETS	Fri, May 3, 2002	1.10	1.10	1.01	1.01
664	NASDAQ	PETS	Thu, May 2, 2002	1.10	1.10	1.02	1.02
663	NASDAQ	PETS	Tue, Apr 30, 2002	1.06	1.10	1.05	1.10
662	NASDAQ	PETS	Fri, Apr 26, 2002	0.90	1.10	0.90	1.10
661	NASDAQ	PETS	Tue, Apr 23, 2002	1.00	1.00	0.85	0.85
660	NASDAQ	PETS	Mon, Apr 22, 2002	0.90	0.90	0.85	0.85
659	NASDAQ	PETS	Fri, Apr 19, 2002	1.03	1.10	1.03	1.10
658	NASDAQ	PETS	Thu, Apr 18, 2002	1.03	1.12	1.03	1.03
657	NASDAQ	PETS	Wed, Apr 17, 2002	1.10	1.10	1.03	1.05
656	NASDAQ	PETS	Tue, Apr 16, 2002	1.15	1.20	1.05	1.10
655	NASDAQ	PETS	Mon, Apr 15, 2002	0.83	1.15	0.83	1.10
654	NASDAQ	PETS	Tue, Apr 9, 2002	0.76	0.76	0.76	0.76
653	NASDAQ	PETS	Fri, Apr 5, 2002	0.85	0.85	0.79	0.79
652	NASDAQ	PETS	Thu, Apr 4, 2002	0.79	0.79	0.79	0.79
651	NASDAQ	PETS	Wed, Apr 3, 2002	0.80	0.80	0.80	0.80
650	NASDAQ	PETS	Tue, Apr 2, 2002	0.80	0.80	0.80	0.80
649	NASDAQ	PETS	Wed, Mar 27, 2002	0.80	0.80	0.80	0.80
648	NASDAQ	PETS	Tue, Mar 26, 2002	0.80	0.80	0.80	0.80
647	NASDAQ	PETS	Fri, Mar 22, 2002	0.83	0.83	0.83	0.83
646	NASDAQ	PETS	Thu, Mar 21, 2002	0.82	0.85	0.80	0.83
645	NASDAQ	PETS	Wed, Mar 20, 2002	0.81	0.90	0.81	0.90
644	NASDAQ	PETS	Tue, Mar 19, 2002	0.84	0.84	0.84	0.84
643	NASDAQ	PETS	Mon, Mar 18, 2002	0.84	0.89	0.84	0.89
642	NASDAQ	PETS	Fri, Mar 15, 2002	0.83	0.83	0.83	0.83
641	NASDAQ	PETS	Thu, Mar 14, 2002	0.90	0.90	0.90	0.90
640	NASDAQ	PETS	Wed, Mar 13, 2002	0.85	0.85	0.83	0.85
639	NASDAQ	PETS	Mon, Mar 11, 2002	0.89	0.90	0.85	0.85
638	NASDAQ	PETS	Fri, Mar 8, 2002	0.88	0.88	0.88	0.88
637	NASDAQ	PETS	Thu, Mar 7, 2002	0.88	0.89	0.85	0.85
636	NASDAQ	PETS	Wed, Mar 6, 2002	0.86	0.87	0.84	0.86
635	NASDAQ	PETS	Tue, Mar 5, 2002	0.90	0.90	0.90	0.90
634	NASDAQ	PETS	Mon, Mar 4, 2002	0.90	0.90	0.90	0.90
633	NASDAQ	PETS	Fri, Mar 1, 2002	0.95	0.95	0.95	0.95
632	NASDAQ	PETS	Thu, Feb 28, 2002	0.98	0.98	0.91	0.91
631	NASDAQ	PETS	Wed, Feb 27, 2002	0.91	0.91	0.91	0.91
630	NASDAQ	PETS	Mon, Feb 25, 2002	0.98	0.98	0.98	0.98
629	NASDAQ	PETS	Fri, Feb 22, 2002	1.01	1.02	0.95	0.95
628	NASDAQ	PETS	Thu, Feb 21, 2002	1.01	1.01	1.01	1.01
627	NASDAQ	PETS	Fri, Feb 15, 2002	0.90	1.00	0.88	1.00
626	NASDAQ	PETS	Thu, Feb 14, 2002	1.01	1.01	0.89	0.89
625	NASDAQ	PETS	Wed, Feb 13, 2002	1.01	1.01	1.00	1.00
624	NASDAQ	PETS	Mon, Feb 11, 2002	0.92	1.01	0.92	1.01
623	NASDAQ	PETS	Fri, Feb 8, 2002	0.92	0.92	0.92	0.92
622	NASDAQ	PETS	Thu, Feb 7, 2002	1.01	1.01	1.00	1.00
621	NASDAQ	PETS	Wed, Feb 6, 2002	1.14	1.14	1.00	1.00
620	NASDAQ	PETS	Tue, Feb 5, 2002	1.20	1.20	1.14	1.14
619	NASDAQ	PETS	Mon, Feb 4, 2002	1.15	1.20	1.10	1.20
618	NASDAQ	PETS	Fri, Feb 1, 2002	1.15	1.15	1.08	1.08
617	NASDAQ	PETS	Thu, Jan 31, 2002	1.20	1.20	1.10	1.10
616	NASDAQ	PETS	Tue, Jan 29, 2002	1.20	1.25	1.12	1.17
615	NASDAQ	PETS	Fri, Jan 25, 2002	1.20	1.30	1.18	1.25
614	NASDAQ	PETS	Thu, Jan 24, 2002	1.06	1.18	1.06	1.10
613	NASDAQ	PETS	Tue, Jan 22, 2002	1.08	1.08	1.05	1.05
612	NASDAQ	PETS	Fri, Jan 18, 2002	1.15	1.15	0.95	0.95
611	NASDAQ	PETS	Thu, Jan 17, 2002	0.91	1.08	0.86	1.08
610	NASDAQ	PETS	Wed, Jan 16, 2002	1.01	1.01	0.91	0.91
609	NASDAQ	PETS	Tue, Jan 15, 2002	1.00	1.05	1.00	1.05
608	NASDAQ	PETS	Mon, Jan 14, 2002	1.14	1.15	1.01	1.01
607	NASDAQ	PETS	Fri, Jan 11, 2002	1.05	1.25	1.05	1.20
606	NASDAQ	PETS	Thu, Jan 10, 2002	0.80	1.01	0.80	1.01
605	NASDAQ	PETS	Wed, Jan 9, 2002	0.82	0.83	0.78	0.83
604	NASDAQ	PETS	Tue, Jan 8, 2002	0.75	0.82	0.75	0.82
603	NASDAQ	PETS	Fri, Jan 4, 2002	0.73	0.78	0.73	0.78
602	NASDAQ	PETS	Thu, Jan 3, 2002	0.80	0.80	0.73	0.80
601	NASDAQ	PETS	Wed, Jan 2, 2002	0.73	0.76	0.73	0.76
600	NASDAQ	PETS	Mon, Dec 31, 2001	0.73	0.73	0.73	0.73
599	NASDAQ	PETS	Fri, Dec 28, 2001	0.72	0.75	0.72	0.73
598	NASDAQ	PETS	Thu, Dec 27, 2001	0.75	0.75	0.72	0.72
597	NASDAQ	PETS	Wed, Dec 26, 2001	0.70	0.72	0.70	0.72
596	NASDAQ	PETS	Mon, Dec 24, 2001	0.71	0.71	0.71	0.71
595	NASDAQ	PETS	Fri, Dec 21, 2001	0.70	0.75	0.70	0.75
594	NASDAQ	PETS	Thu, Dec 20, 2001	0.73	0.74	0.70	0.70
593	NASDAQ	PETS	Wed, Dec 19, 2001	0.75	0.75	0.75	0.75
592	NASDAQ	PETS	Mon, Dec 17, 2001	0.74	0.75	0.71	0.74
591	NASDAQ	PETS	Fri, Dec 14, 2001	0.75	0.78	0.74	0.74
590	NASDAQ	PETS	Thu, Dec 13, 2001	0.76	0.76	0.76	0.76
589	NASDAQ	PETS	Tue, Dec 11, 2001	0.82	0.82	0.76	0.76
588	NASDAQ	PETS	Mon, Dec 10, 2001	0.78	0.80	0.78	0.78
587	NASDAQ	PETS	Fri, Dec 7, 2001	0.78	0.78	0.78	0.78
586	NASDAQ	PETS	Wed, Dec 5, 2001	0.79	0.79	0.79	0.79
585	NASDAQ	PETS	Mon, Dec 3, 2001	0.84	0.84	0.84	0.84
584	NASDAQ	PETS	Fri, Nov 30, 2001	0.80	0.80	0.80	0.80
583	NASDAQ	PETS	Thu, Nov 29, 2001	0.76	0.82	0.76	0.80
582	NASDAQ	PETS	Wed, Nov 28, 2001	0.95	0.95	0.95	0.95
581	NASDAQ	PETS	Mon, Nov 26, 2001	0.80	0.80	0.80	0.80
580	NASDAQ	PETS	Wed, Nov 21, 2001	0.80	0.85	0.80	0.85
579	NASDAQ	PETS	Mon, Nov 19, 2001	0.88	0.88	0.88	0.88
578	NASDAQ	PETS	Fri, Nov 16, 2001	0.88	0.90	0.88	0.88
577	NASDAQ	PETS	Thu, Nov 15, 2001	0.92	0.95	0.92	0.95
576	NASDAQ	PETS	Wed, Nov 14, 2001	1.08	1.10	1.00	1.01
575	NASDAQ	PETS	Tue, Nov 13, 2001	1.20	1.21	1.08	1.08
574	NASDAQ	PETS	Mon, Nov 12, 2001	1.18	1.18	1.10	1.15
573	NASDAQ	PETS	Fri, Nov 9, 2001	0.91	1.10	0.91	1.06
572	NASDAQ	PETS	Thu, Nov 8, 2001	0.90	0.91	0.90	0.91
571	NASDAQ	PETS	Wed, Nov 7, 2001	0.85	0.85	0.85	0.85
570	NASDAQ	PETS	Tue, Nov 6, 2001	0.80	0.91	0.80	0.91
569	NASDAQ	PETS	Mon, Nov 5, 2001	0.80	0.80	0.80	0.80
568	NASDAQ	PETS	Fri, Nov 2, 2001	0.80	0.80	0.80	0.80
567	NASDAQ	PETS	Thu, Nov 1, 2001	0.75	0.75	0.72	0.75
566	NASDAQ	PETS	Wed, Oct 31, 2001	0.83	0.83	0.83	0.83
565	NASDAQ	PETS	Tue, Oct 30, 2001	0.77	0.77	0.77	0.77
564	NASDAQ	PETS	Mon, Oct 29, 2001	0.70	0.85	0.70	0.83
563	NASDAQ	PETS	Fri, Oct 26, 2001	0.78	0.78	0.78	0.78
562	NASDAQ	PETS	Thu, Oct 25, 2001	0.78	0.78	0.78	0.78
561	NASDAQ	PETS	Wed, Oct 24, 2001	0.78	0.78	0.70	0.70
560	NASDAQ	PETS	Tue, Oct 23, 2001	0.73	0.73	0.73	0.73
559	NASDAQ	PETS	Thu, Oct 18, 2001	0.80	0.80	0.75	0.75
558	NASDAQ	PETS	Wed, Oct 17, 2001	0.70	0.80	0.70	0.80
557	NASDAQ	PETS	Tue, Oct 16, 2001	0.71	0.71	0.71	0.71
556	NASDAQ	PETS	Mon, Oct 15, 2001	0.68	0.75	0.68	0.70
555	NASDAQ	PETS	Fri, Oct 12, 2001	0.83	0.83	0.70	0.70
554	NASDAQ	PETS	Thu, Oct 11, 2001	0.83	0.83	0.83	0.83
553	NASDAQ	PETS	Tue, Oct 9, 2001	0.80	0.80	0.80	0.80
552	NASDAQ	PETS	Mon, Oct 8, 2001	0.80	0.80	0.80	0.80
551	NASDAQ	PETS	Fri, Oct 5, 2001	0.78	0.78	0.75	0.78
550	NASDAQ	PETS	Thu, Oct 4, 2001	0.78	0.78	0.78	0.78
549	NASDAQ	PETS	Mon, Oct 1, 2001	0.75	0.90	0.65	0.65
548	NASDAQ	PETS	Fri, Sep 28, 2001	0.73	0.75	0.73	0.73
547	NASDAQ	PETS	Thu, Sep 27, 2001	0.73	0.73	0.73	0.73
546	NASDAQ	PETS	Mon, Sep 24, 2001	0.80	0.80	0.73	0.73
545	NASDAQ	PETS	Fri, Sep 21, 2001	0.73	0.80	0.73	0.80
544	NASDAQ	PETS	Thu, Sep 20, 2001	0.60	0.72	0.60	0.72
543	NASDAQ	PETS	Wed, Sep 19, 2001	0.80	0.80	0.56	0.64
542	NASDAQ	PETS	Mon, Sep 17, 2001	0.80	0.80	0.80	0.80
541	NASDAQ	PETS	Mon, Sep 10, 2001	0.76	0.90	0.76	0.90
540	NASDAQ	PETS	Fri, Sep 7, 2001	0.80	0.80	0.80	0.80
539	NASDAQ	PETS	Thu, Sep 6, 2001	0.92	0.92	0.85	0.85
538	NASDAQ	PETS	Wed, Sep 5, 2001	1.01	1.01	1.01	1.01
537	NASDAQ	PETS	Tue, Sep 4, 2001	0.92	0.92	0.92	0.92
536	NASDAQ	PETS	Thu, Aug 30, 2001	0.95	1.00	0.95	1.00
535	NASDAQ	PETS	Wed, Aug 29, 2001	0.95	0.95	0.95	0.95
534	NASDAQ	PETS	Tue, Aug 28, 2001	0.95	0.95	0.95	0.95
533	NASDAQ	PETS	Mon, Aug 27, 2001	0.95	0.99	0.94	0.99
532	NASDAQ	PETS	Fri, Aug 24, 2001	0.90	0.95	0.90	0.95
531	NASDAQ	PETS	Thu, Aug 23, 2001	0.85	0.90	0.85	0.90
530	NASDAQ	PETS	Wed, Aug 22, 2001	0.91	0.92	0.89	0.90
529	NASDAQ	PETS	Mon, Aug 20, 2001	0.95	0.95	0.93	0.95
528	NASDAQ	PETS	Fri, Aug 17, 2001	1.00	1.00	0.94	0.94
527	NASDAQ	PETS	Wed, Aug 15, 2001	1.00	1.00	1.00	1.00
526	NASDAQ	PETS	Mon, Aug 13, 2001	1.00	1.00	1.00	1.00
525	NASDAQ	PETS	Fri, Aug 10, 2001	0.92	0.92	0.92	0.92
524	NASDAQ	PETS	Thu, Aug 9, 2001	0.90	0.93	0.90	0.93
523	NASDAQ	PETS	Wed, Aug 8, 2001	1.02	1.02	0.90	0.90
522	NASDAQ	PETS	Tue, Aug 7, 2001	1.02	1.02	1.02	1.02
521	NASDAQ	PETS	Mon, Aug 6, 2001	1.12	1.12	1.01	1.02
520	NASDAQ	PETS	Fri, Aug 3, 2001	1.10	1.10	1.10	1.10
519	NASDAQ	PETS	Thu, Aug 2, 2001	1.12	1.12	1.10	1.12
518	NASDAQ	PETS	Wed, Aug 1, 2001	1.14	1.14	1.11	1.12
517	NASDAQ	PETS	Tue, Jul 31, 2001	1.05	1.14	1.05	1.11
516	NASDAQ	PETS	Mon, Jul 30, 2001	1.00	1.03	0.99	1.03
515	NASDAQ	PETS	Fri, Jul 27, 2001	0.84	0.98	0.84	0.98
514	NASDAQ	PETS	Thu, Jul 26, 2001	0.84	0.84	0.84	0.84
513	NASDAQ	PETS	Wed, Jul 25, 2001	0.88	0.90	0.85	0.90
512	NASDAQ	PETS	Tue, Jul 24, 2001	1.05	1.08	0.90	0.97
511	NASDAQ	PETS	Mon, Jul 23, 2001	1.21	1.21	1.11	1.11
510	NASDAQ	PETS	Fri, Jul 20, 2001	1.25	1.25	1.24	1.24
509	NASDAQ	PETS	Thu, Jul 19, 2001	1.26	1.26	1.24	1.24
508	NASDAQ	PETS	Wed, Jul 18, 2001	1.25	1.26	1.25	1.26
507	NASDAQ	PETS	Tue, Jul 17, 2001	1.24	1.25	1.22	1.25
506	NASDAQ	PETS	Mon, Jul 16, 2001	1.21	1.28	1.21	1.25
505	NASDAQ	PETS	Fri, Jul 13, 2001	1.26	1.26	1.23	1.23
504	NASDAQ	PETS	Thu, Jul 12, 2001	1.26	1.26	1.26	1.26
503	NASDAQ	PETS	Wed, Jul 11, 2001	1.33	1.33	1.30	1.30
502	NASDAQ	PETS	Tue, Jul 10, 2001	1.38	1.38	1.33	1.33
501	NASDAQ	PETS	Mon, Jul 9, 2001	1.40	1.40	1.40	1.40
500	NASDAQ	PETS	Fri, Jul 6, 2001	1.28	1.45	1.13	1.45
499	NASDAQ	PETS	Thu, Jul 5, 2001	1.26	1.28	1.23	1.28
498	NASDAQ	PETS	Mon, Jul 2, 2001	1.26	1.26	1.19	1.23
497	NASDAQ	PETS	Fri, Jun 29, 2001	1.20	1.24	1.20	1.24
496	NASDAQ	PETS	Thu, Jun 28, 2001	1.26	1.26	1.20	1.20
495	NASDAQ	PETS	Wed, Jun 27, 2001	1.26	1.26	1.26	1.26
494	NASDAQ	PETS	Tue, Jun 26, 2001	1.25	1.25	1.25	1.25
493	NASDAQ	PETS	Mon, Jun 25, 2001	1.25	1.26	1.23	1.23
492	NASDAQ	PETS	Fri, Jun 22, 2001	1.25	1.25	1.20	1.20
491	NASDAQ	PETS	Thu, Jun 21, 2001	1.20	1.20	1.15	1.20
490	NASDAQ	PETS	Wed, Jun 20, 2001	1.25	1.25	1.12	1.12
489	NASDAQ	PETS	Mon, Jun 18, 2001	1.18	1.35	1.18	1.30
488	NASDAQ	PETS	Fri, Jun 15, 2001	0.95	1.08	0.95	1.08
487	NASDAQ	PETS	Thu, Jun 14, 2001	1.45	1.45	0.95	1.04
486	NASDAQ	PETS	Wed, Jun 13, 2001	1.52	1.55	1.47	1.47
485	NASDAQ	PETS	Tue, Jun 12, 2001	1.52	1.52	1.52	1.52
484	NASDAQ	PETS	Mon, Jun 11, 2001	1.60	1.60	1.52	1.52
483	NASDAQ	PETS	Wed, Jun 6, 2001	1.61	1.61	1.60	1.60
482	NASDAQ	PETS	Tue, Jun 5, 2001	1.63	1.70	1.61	1.61
481	NASDAQ	PETS	Mon, Jun 4, 2001	1.66	1.66	1.61	1.61
480	NASDAQ	PETS	Fri, Jun 1, 2001	1.75	1.75	1.61	1.61
479	NASDAQ	PETS	Thu, May 31, 2001	1.79	1.79	1.65	1.65
478	NASDAQ	PETS	Wed, May 30, 2001	1.70	1.79	1.70	1.79
477	NASDAQ	PETS	Tue, May 29, 2001	1.75	1.80	1.73	1.73
476	NASDAQ	PETS	Fri, May 25, 2001	1.73	1.73	1.73	1.73
475	NASDAQ	PETS	Thu, May 24, 2001	1.73	1.75	1.73	1.75
474	NASDAQ	PETS	Wed, May 23, 2001	1.80	1.82	1.73	1.73
473	NASDAQ	PETS	Tue, May 22, 2001	1.80	1.80	1.80	1.80
472	NASDAQ	PETS	Mon, May 21, 2001	1.70	1.76	1.70	1.76
471	NASDAQ	PETS	Fri, May 18, 2001	1.70	1.70	1.70	1.70
470	NASDAQ	PETS	Thu, May 17, 2001	1.70	1.72	1.67	1.70
469	NASDAQ	PETS	Wed, May 16, 2001	1.61	1.69	1.61	1.69
468	NASDAQ	PETS	Tue, May 15, 2001	1.61	1.70	1.61	1.61
467	NASDAQ	PETS	Mon, May 14, 2001	1.60	1.63	1.60	1.63
466	NASDAQ	PETS	Fri, May 11, 2001	1.62	1.65	1.59	1.60
465	NASDAQ	PETS	Thu, May 10, 2001	1.65	1.65	1.60	1.60
464	NASDAQ	PETS	Wed, May 9, 2001	1.62	1.70	1.58	1.61
463	NASDAQ	PETS	Tue, May 8, 2001	1.68	1.69	1.56	1.60
462	NASDAQ	PETS	Mon, May 7, 2001	1.75	1.75	1.67	1.68
461	NASDAQ	PETS	Fri, May 4, 2001	1.85	1.85	1.60	1.65
460	NASDAQ	PETS	Thu, May 3, 2001	1.93	1.93	1.86	1.86
459	NASDAQ	PETS	Wed, May 2, 2001	2.00	2.01	1.96	1.96
458	NASDAQ	PETS	Tue, May 1, 2001	2.01	2.12	1.94	2.00
457	NASDAQ	PETS	Mon, Apr 30, 2001	2.01	2.25	2.01	2.11
456	NASDAQ	PETS	Fri, Apr 27, 2001	1.70	2.05	1.68	2.02
455	NASDAQ	PETS	Thu, Apr 26, 2001	1.65	1.70	1.62	1.70
454	NASDAQ	PETS	Wed, Apr 25, 2001	1.60	1.69	1.60	1.65
453	NASDAQ	PETS	Tue, Apr 24, 2001	1.60	1.65	1.55	1.65
452	NASDAQ	PETS	Mon, Apr 23, 2001	1.63	1.64	1.60	1.64
451	NASDAQ	PETS	Fri, Apr 20, 2001	1.50	1.70	1.45	1.63
450	NASDAQ	PETS	Thu, Apr 19, 2001	1.80	1.80	1.52	1.52
449	NASDAQ	PETS	Wed, Apr 18, 2001	1.95	1.95	1.75	1.80
448	NASDAQ	PETS	Tue, Apr 17, 2001	2.00	2.00	1.74	1.93
447	NASDAQ	PETS	Mon, Apr 16, 2001	1.65	2.00	1.60	2.00
446	NASDAQ	PETS	Thu, Apr 12, 2001	1.40	1.65	1.40	1.56
445	NASDAQ	PETS	Wed, Apr 11, 2001	1.15	1.36	1.15	1.36
444	NASDAQ	PETS	Tue, Apr 10, 2001	1.18	1.25	1.16	1.20
443	NASDAQ	PETS	Mon, Apr 9, 2001	0.96	1.18	0.96	1.17
442	NASDAQ	PETS	Fri, Apr 6, 2001	0.94	1.02	0.94	1.00
441	NASDAQ	PETS	Thu, Apr 5, 2001	0.88	0.91	0.84	0.91
440	NASDAQ	PETS	Wed, Apr 4, 2001	0.88	0.88	0.88	0.88
439	NASDAQ	PETS	Tue, Apr 3, 2001	0.88	0.88	0.81	0.88
438	NASDAQ	PETS	Mon, Apr 2, 2001	0.91	0.97	0.84	0.91
437	NASDAQ	PETS	Fri, Mar 30, 2001	1.13	1.13	0.91	0.94
436	NASDAQ	PETS	Thu, Mar 29, 2001	0.81	1.13	0.81	1.09
435	NASDAQ	PETS	Wed, Mar 28, 2001	0.88	1.14	0.88	0.91
434	NASDAQ	PETS	Tue, Mar 27, 2001	0.52	0.88	0.52	0.88
433	NASDAQ	PETS	Mon, Mar 26, 2001	0.45	0.55	0.44	0.52
432	NASDAQ	PETS	Fri, Mar 23, 2001	0.38	0.45	0.38	0.44
431	NASDAQ	PETS	Thu, Mar 22, 2001	0.41	0.41	0.38	0.38
430	NASDAQ	PETS	Wed, Mar 21, 2001	0.38	0.41	0.36	0.36
429	NASDAQ	PETS	Tue, Mar 20, 2001	0.36	0.38	0.33	0.38
428	NASDAQ	PETS	Mon, Mar 19, 2001	0.33	0.36	0.33	0.33
427	NASDAQ	PETS	Fri, Mar 16, 2001	0.33	0.34	0.30	0.34
426	NASDAQ	PETS	Thu, Mar 15, 2001	0.31	0.31	0.31	0.31
425	NASDAQ	PETS	Tue, Mar 13, 2001	0.34	0.34	0.33	0.33
424	NASDAQ	PETS	Mon, Mar 12, 2001	0.34	0.34	0.34	0.34
423	NASDAQ	PETS	Fri, Mar 9, 2001	0.34	0.34	0.33	0.33
422	NASDAQ	PETS	Thu, Mar 8, 2001	0.36	0.36	0.34	0.34
421	NASDAQ	PETS	Wed, Mar 7, 2001	0.36	0.36	0.34	0.34
420	NASDAQ	PETS	Tue, Mar 6, 2001	0.33	0.38	0.31	0.34
419	NASDAQ	PETS	Mon, Mar 5, 2001	0.30	0.36	0.30	0.36
418	NASDAQ	PETS	Fri, Mar 2, 2001	0.33	0.33	0.30	0.30
417	NASDAQ	PETS	Thu, Mar 1, 2001	0.31	0.31	0.31	0.31
416	NASDAQ	PETS	Wed, Feb 28, 2001	0.28	0.34	0.28	0.31
415	NASDAQ	PETS	Tue, Feb 27, 2001	0.27	0.28	0.23	0.25
414	NASDAQ	PETS	Mon, Feb 26, 2001	0.20	0.20	0.20	0.20
413	NASDAQ	PETS	Fri, Feb 23, 2001	0.20	0.22	0.20	0.20
412	NASDAQ	PETS	Thu, Feb 22, 2001	0.19	0.20	0.19	0.20
411	NASDAQ	PETS	Wed, Feb 21, 2001	0.19	0.20	0.19	0.20
410	NASDAQ	PETS	Tue, Feb 20, 2001	0.16	0.20	0.16	0.19
409	NASDAQ	PETS	Fri, Feb 16, 2001	0.16	0.16	0.16	0.16
408	NASDAQ	PETS	Thu, Feb 15, 2001	0.16	0.16	0.16	0.16
407	NASDAQ	PETS	Wed, Feb 14, 2001	0.17	0.17	0.17	0.17
406	NASDAQ	PETS	Tue, Feb 13, 2001	0.19	0.19	0.17	0.17
405	NASDAQ	PETS	Mon, Feb 12, 2001	0.19	0.19	0.19	0.19
404	NASDAQ	PETS	Fri, Feb 9, 2001	0.19	0.19	0.19	0.19
403	NASDAQ	PETS	Thu, Feb 8, 2001	0.19	0.19	0.19	0.19
402	NASDAQ	PETS	Wed, Feb 7, 2001	0.19	0.20	0.19	0.19
401	NASDAQ	PETS	Tue, Feb 6, 2001	0.14	0.20	0.14	0.19
400	NASDAQ	PETS	Mon, Feb 5, 2001	0.16	0.16	0.16	0.16
399	NASDAQ	PETS	Fri, Feb 2, 2001	0.16	0.16	0.09	0.16
398	NASDAQ	PETS	Thu, Feb 1, 2001	0.22	0.22	0.16	0.20
397	NASDAQ	PETS	Wed, Jan 31, 2001	0.25	0.25	0.25	0.25
396	NASDAQ	PETS	Mon, Jan 29, 2001	0.22	0.22	0.22	0.22
395	NASDAQ	PETS	Mon, Jan 22, 2001	0.25	0.25	0.25	0.25
394	NASDAQ	PETS	Fri, Jan 19, 2001	0.25	0.25	0.25	0.25
393	NASDAQ	PETS	Tue, Jan 16, 2001	0.25	0.25	0.25	0.25
392	NASDAQ	PETS	Fri, Jan 12, 2001	0.22	0.22	0.22	0.22
391	NASDAQ	PETS	Wed, Jan 10, 2001	0.22	0.22	0.22	0.22
390	NASDAQ	PETS	Tue, Jan 9, 2001	0.22	0.22	0.22	0.22
389	NASDAQ	PETS	Tue, Jan 2, 2001	0.25	0.25	0.25	0.25
388	NASDAQ	PETS	Fri, Dec 29, 2000	0.25	0.27	0.22	0.22
387	NASDAQ	PETS	Thu, Dec 28, 2000	0.25	0.28	0.25	0.25
386	NASDAQ	PETS	Wed, Dec 27, 2000	0.25	0.25	0.25	0.25
385	NASDAQ	PETS	Tue, Dec 26, 2000	0.25	0.28	0.25	0.25
384	NASDAQ	PETS	Fri, Dec 22, 2000	0.25	0.25	0.25	0.25
383	NASDAQ	PETS	Thu, Dec 21, 2000	0.25	0.28	0.25	0.25
382	NASDAQ	PETS	Wed, Dec 20, 2000	0.25	0.25	0.25	0.25
381	NASDAQ	PETS	Tue, Dec 19, 2000	0.28	0.28	0.25	0.25
380	NASDAQ	PETS	Mon, Dec 18, 2000	0.28	0.28	0.28	0.28
379	NASDAQ	PETS	Fri, Dec 15, 2000	0.28	0.28	0.28	0.28
378	NASDAQ	PETS	Thu, Dec 14, 2000	0.28	0.28	0.28	0.28
377	NASDAQ	PETS	Wed, Dec 13, 2000	0.28	0.28	0.28	0.28
376	NASDAQ	PETS	Tue, Dec 12, 2000	0.28	0.28	0.28	0.28
375	NASDAQ	PETS	Mon, Dec 11, 2000	0.28	0.28	0.28	0.28
374	NASDAQ	PETS	Fri, Dec 8, 2000	0.31	0.31	0.31	0.31
373	NASDAQ	PETS	Thu, Dec 7, 2000	0.28	0.28	0.28	0.28
372	NASDAQ	PETS	Wed, Dec 6, 2000	0.28	0.28	0.28	0.28
371	NASDAQ	PETS	Tue, Dec 5, 2000	0.28	0.28	0.28	0.28
370	NASDAQ	PETS	Mon, Dec 4, 2000	0.25	0.25	0.25	0.25
369	NASDAQ	PETS	Fri, Dec 1, 2000	0.31	0.31	0.31	0.31
368	NASDAQ	PETS	Wed, Nov 29, 2000	0.31	0.31	0.31	0.31
367	NASDAQ	PETS	Tue, Nov 28, 2000	0.25	0.31	0.25	0.31
366	NASDAQ	PETS	Mon, Nov 27, 2000	0.25	0.28	0.25	0.28
365	NASDAQ	PETS	Wed, Nov 22, 2000	0.28	0.28	0.28	0.28
364	NASDAQ	PETS	Tue, Nov 21, 2000	0.31	0.31	0.31	0.31
363	NASDAQ	PETS	Mon, Nov 20, 2000	0.25	0.31	0.25	0.31
362	NASDAQ	PETS	Fri, Nov 17, 2000	0.25	0.25	0.25	0.25
361	NASDAQ	PETS	Thu, Nov 16, 2000	0.25	0.31	0.25	0.31
360	NASDAQ	PETS	Wed, Nov 15, 2000	0.31	0.31	0.25	0.25
359	NASDAQ	PETS	Tue, Nov 14, 2000	0.25	0.25	0.25	0.25
358	NASDAQ	PETS	Mon, Nov 13, 2000	0.31	0.31	0.25	0.27
357	NASDAQ	PETS	Thu, Nov 9, 2000	0.36	0.38	0.34	0.36
356	NASDAQ	PETS	Wed, Nov 8, 2000	0.34	0.34	0.34	0.34
355	NASDAQ	PETS	Tue, Nov 7, 2000	0.34	0.38	0.34	0.38
354	NASDAQ	PETS	Mon, Nov 6, 2000	0.34	0.34	0.34	0.34
353	NASDAQ	PETS	Fri, Nov 3, 2000	0.34	0.34	0.34	0.34
352	NASDAQ	PETS	Tue, Oct 31, 2000	0.38	0.38	0.38	0.38
351	NASDAQ	PETS	Fri, Oct 27, 2000	0.34	0.38	0.34	0.38
350	NASDAQ	PETS	Thu, Oct 26, 2000	0.38	0.38	0.38	0.38
349	NASDAQ	PETS	Wed, Oct 25, 2000	0.34	0.38	0.34	0.34
348	NASDAQ	PETS	Tue, Oct 24, 2000	0.34	0.41	0.34	0.34
347	NASDAQ	PETS	Mon, Oct 23, 2000	0.34	0.34	0.34	0.34
346	NASDAQ	PETS	Fri, Oct 20, 2000	0.34	0.34	0.34	0.34
345	NASDAQ	PETS	Tue, Oct 17, 2000	0.34	0.34	0.34	0.34
344	NASDAQ	PETS	Mon, Oct 16, 2000	0.34	0.34	0.34	0.34
343	NASDAQ	PETS	Fri, Oct 13, 2000	0.38	0.38	0.38	0.38
342	NASDAQ	PETS	Wed, Oct 11, 2000	0.38	0.38	0.38	0.38
341	NASDAQ	PETS	Tue, Oct 10, 2000	0.38	0.38	0.38	0.38
340	NASDAQ	PETS	Fri, Oct 6, 2000	0.38	0.38	0.38	0.38
339	NASDAQ	PETS	Thu, Oct 5, 2000	0.38	0.44	0.38	0.44
338	NASDAQ	PETS	Wed, Oct 4, 2000	0.38	0.38	0.38	0.38
337	NASDAQ	PETS	Mon, Oct 2, 2000	0.44	0.44	0.44	0.44
336	NASDAQ	PETS	Thu, Sep 28, 2000	0.44	0.44	0.44	0.44
335	NASDAQ	PETS	Wed, Sep 27, 2000	0.44	0.44	0.38	0.38
334	NASDAQ	PETS	Tue, Sep 26, 2000	0.38	0.44	0.38	0.44
333	NASDAQ	PETS	Mon, Sep 25, 2000	0.41	0.41	0.38	0.38
332	NASDAQ	PETS	Fri, Sep 22, 2000	0.47	0.47	0.38	0.38
331	NASDAQ	PETS	Thu, Sep 21, 2000	0.44	0.44	0.38	0.38
330	NASDAQ	PETS	Wed, Sep 20, 2000	0.41	0.44	0.41	0.44
329	NASDAQ	PETS	Tue, Sep 19, 2000	0.45	0.45	0.44	0.44
328	NASDAQ	PETS	Mon, Sep 18, 2000	0.45	0.45	0.45	0.45
327	NASDAQ	PETS	Fri, Sep 15, 2000	0.50	0.50	0.44	0.44
326	NASDAQ	PETS	Thu, Sep 14, 2000	0.44	0.44	0.44	0.44
325	NASDAQ	PETS	Wed, Sep 13, 2000	0.53	0.53	0.53	0.53
324	NASDAQ	PETS	Tue, Sep 12, 2000	0.52	0.53	0.52	0.53
323	NASDAQ	PETS	Mon, Sep 11, 2000	0.52	0.56	0.52	0.52
322	NASDAQ	PETS	Fri, Sep 8, 2000	0.56	0.56	0.52	0.56
321	NASDAQ	PETS	Thu, Sep 7, 2000	0.47	0.47	0.47	0.47
320	NASDAQ	PETS	Wed, Sep 6, 2000	0.47	0.47	0.47	0.47
319	NASDAQ	PETS	Fri, Sep 1, 2000	0.56	0.56	0.56	0.56
318	NASDAQ	PETS	Thu, Aug 31, 2000	0.56	0.56	0.56	0.56
317	NASDAQ	PETS	Tue, Aug 29, 2000	0.53	0.56	0.50	0.50
316	NASDAQ	PETS	Mon, Aug 28, 2000	0.50	0.56	0.44	0.50
315	NASDAQ	PETS	Fri, Aug 25, 2000	0.56	0.56	0.50	0.50
314	NASDAQ	PETS	Thu, Aug 24, 2000	0.41	0.44	0.41	0.41
313	NASDAQ	PETS	Wed, Aug 23, 2000	0.38	0.56	0.38	0.56
312	NASDAQ	PETS	Tue, Aug 22, 2000	0.50	0.56	0.47	0.47
311	NASDAQ	PETS	Mon, Aug 21, 2000	0.63	0.69	0.63	0.69
310	NASDAQ	PETS	Thu, Aug 17, 2000	0.50	0.63	0.50	0.63
309	NASDAQ	PETS	Wed, Aug 16, 2000	0.50	0.53	0.50	0.53
308	NASDAQ	PETS	Tue, Aug 15, 2000	0.63	0.72	0.59	0.59
307	NASDAQ	PETS	Fri, Aug 11, 2000	0.75	0.75	0.75	0.75
306	NASDAQ	PETS	Thu, Aug 10, 2000	0.69	0.69	0.63	0.63
305	NASDAQ	PETS	Thu, Aug 3, 2000	0.72	0.75	0.72	0.72
304	NASDAQ	PETS	Wed, Aug 2, 2000	0.75	0.75	0.75	0.75
303	NASDAQ	PETS	Tue, Aug 1, 2000	0.81	0.81	0.81	0.81
302	NASDAQ	PETS	Mon, Jul 31, 2000	0.72	0.78	0.72	0.78
301	NASDAQ	PETS	Fri, Jul 28, 2000	0.72	0.72	0.72	0.72
300	NASDAQ	PETS	Thu, Jul 27, 2000	0.75	0.78	0.75	0.78
299	NASDAQ	PETS	Wed, Jul 26, 2000	0.75	0.81	0.75	0.81
298	NASDAQ	PETS	Tue, Jul 25, 2000	0.75	0.75	0.75	0.75
297	NASDAQ	PETS	Mon, Jul 24, 2000	0.88	0.88	0.88	0.88
296	NASDAQ	PETS	Fri, Jul 21, 2000	0.75	0.75	0.75	0.75
295	NASDAQ	PETS	Thu, Jul 20, 2000	0.88	0.88	0.75	0.75
294	NASDAQ	PETS	Wed, Jul 19, 2000	0.75	0.78	0.75	0.78
293	NASDAQ	PETS	Tue, Jul 18, 2000	0.88	0.88	0.88	0.88
292	NASDAQ	PETS	Mon, Jul 17, 2000	0.72	0.88	0.72	0.88
291	NASDAQ	PETS	Fri, Jul 14, 2000	0.72	0.75	0.72	0.75
290	NASDAQ	PETS	Thu, Jul 13, 2000	0.78	0.78	0.75	0.75
289	NASDAQ	PETS	Wed, Jul 12, 2000	0.88	0.91	0.78	0.88
288	NASDAQ	PETS	Tue, Jul 11, 2000	0.94	1.00	0.88	0.94
287	NASDAQ	PETS	Mon, Jul 10, 2000	1.13	1.13	0.94	1.03
286	NASDAQ	PETS	Fri, Jul 7, 2000	1.19	1.25	1.13	1.25
285	NASDAQ	PETS	Thu, Jul 6, 2000	1.19	1.50	1.19	1.25
284	NASDAQ	PETS	Wed, Jul 5, 2000	1.19	1.31	1.19	1.31
283	NASDAQ	PETS	Mon, Jul 3, 2000	1.38	1.38	1.25	1.31
282	NASDAQ	PETS	Fri, Jun 30, 2000	1.25	1.25	1.19	1.25
281	NASDAQ	PETS	Thu, Jun 29, 2000	1.19	1.19	1.19	1.19
280	NASDAQ	PETS	Mon, Jun 26, 2000	1.25	1.38	1.19	1.38
279	NASDAQ	PETS	Fri, Jun 23, 2000	1.50	1.50	1.25	1.38
278	NASDAQ	PETS	Thu, Jun 22, 2000	1.25	1.50	1.13	1.38
277	NASDAQ	PETS	Wed, Jun 21, 2000	1.50	1.50	1.50	1.50
276	NASDAQ	PETS	Tue, Jun 20, 2000	1.25	1.50	1.25	1.25
275	NASDAQ	PETS	Mon, Jun 19, 2000	1.25	1.38	1.25	1.25
274	NASDAQ	PETS	Thu, Jun 15, 2000	1.38	1.38	1.38	1.38
273	NASDAQ	PETS	Wed, Jun 14, 2000	1.25	1.25	1.25	1.25
272	NASDAQ	PETS	Tue, Jun 13, 2000	1.25	1.25	1.25	1.25
271	NASDAQ	PETS	Mon, Jun 12, 2000	1.44	1.44	1.44	1.44
270	NASDAQ	PETS	Fri, Jun 9, 2000	1.25	1.25	1.25	1.25
269	NASDAQ	PETS	Thu, Jun 8, 2000	1.50	1.50	1.44	1.44
268	NASDAQ	PETS	Wed, Jun 7, 2000	1.38	1.50	1.31	1.50
267	NASDAQ	PETS	Tue, Jun 6, 2000	1.25	1.31	1.25	1.25
266	NASDAQ	PETS	Mon, Jun 5, 2000	1.38	1.50	1.25	1.25
265	NASDAQ	PETS	Thu, Jun 1, 2000	1.19	1.50	1.19	1.50
264	NASDAQ	PETS	Wed, May 31, 2000	1.25	1.30	1.25	1.30
263	NASDAQ	PETS	Fri, May 26, 2000	1.44	1.56	1.30	1.50
262	NASDAQ	PETS	Wed, May 24, 2000	1.25	1.63	1.25	1.63
261	NASDAQ	PETS	Fri, May 19, 2000	1.25	1.25	1.25	1.25
260	NASDAQ	PETS	Thu, May 18, 2000	1.25	1.25	1.25	1.25
259	NASDAQ	PETS	Wed, May 17, 2000	1.25	1.30	1.25	1.30
258	NASDAQ	PETS	Tue, May 16, 2000	1.25	1.31	1.25	1.31
257	NASDAQ	PETS	Mon, May 15, 2000	1.25	1.25	1.25	1.25
256	NASDAQ	PETS	Fri, May 12, 2000	1.31	1.31	1.25	1.25
255	NASDAQ	PETS	Thu, May 11, 2000	1.38	1.50	1.38	1.38
254	NASDAQ	PETS	Wed, May 10, 2000	1.25	1.50	1.25	1.50
253	NASDAQ	PETS	Tue, May 9, 2000	1.25	1.75	1.25	1.75
252	NASDAQ	PETS	Mon, May 8, 2000	2.00	2.00	1.25	1.25
251	NASDAQ	PETS	Fri, May 5, 2000	2.50	2.50	1.25	1.25
250	NASDAQ	PETS	Thu, May 4, 2000	1.25	2.50	1.25	2.00
249	NASDAQ	PETS	Wed, May 3, 2000	1.25	2.00	1.25	2.00
248	NASDAQ	PETS	Mon, May 1, 2000	1.25	1.25	1.25	1.25
247	NASDAQ	PETS	Fri, Apr 28, 2000	1.25	1.75	1.25	1.75
246	NASDAQ	PETS	Thu, Apr 27, 2000	2.50	2.50	1.25	1.25
245	NASDAQ	PETS	Wed, Apr 26, 2000	2.50	2.50	1.13	1.25
244	NASDAQ	PETS	Tue, Apr 25, 2000	1.88	1.88	1.25	1.25
243	NASDAQ	PETS	Mon, Apr 24, 2000	1.50	1.55	1.38	1.38
242	NASDAQ	PETS	Thu, Apr 20, 2000	1.25	2.50	1.25	2.00
241	NASDAQ	PETS	Wed, Apr 19, 2000	2.00	2.00	1.00	1.06
240	NASDAQ	PETS	Tue, Apr 18, 2000	1.50	1.50	1.25	1.25
239	NASDAQ	PETS	Mon, Apr 17, 2000	2.00	2.25	1.75	1.75
238	NASDAQ	PETS	Fri, Apr 14, 2000	2.25	3.00	2.25	2.30
237	NASDAQ	PETS	Thu, Apr 13, 2000	3.00	3.00	2.25	2.25
236	NASDAQ	PETS	Wed, Apr 12, 2000	3.00	3.25	2.25	2.50
235	NASDAQ	PETS	Tue, Apr 11, 2000	2.25	2.25	2.25	2.25
234	NASDAQ	PETS	Fri, Apr 7, 2000	2.25	2.75	2.25	2.75
233	NASDAQ	PETS	Thu, Apr 6, 2000	2.75	2.75	2.25	2.50
232	NASDAQ	PETS	Wed, Apr 5, 2000	3.00	3.00	2.25	3.00
231	NASDAQ	PETS	Tue, Apr 4, 2000	2.75	3.00	2.50	3.00
230	NASDAQ	PETS	Fri, Mar 31, 2000	2.88	2.88	2.88	2.88
229	NASDAQ	PETS	Thu, Mar 30, 2000	3.00	3.00	3.00	3.00
228	NASDAQ	PETS	Wed, Mar 29, 2000	3.75	3.75	3.75	3.75
227	NASDAQ	PETS	Tue, Mar 28, 2000	2.50	2.50	2.50	2.50
226	NASDAQ	PETS	Mon, Mar 27, 2000	3.00	3.00	3.00	3.00
225	NASDAQ	PETS	Fri, Mar 24, 2000	2.75	2.75	2.75	2.75
224	NASDAQ	PETS	Thu, Mar 23, 2000	2.25	3.75	2.25	3.00
223	NASDAQ	PETS	Tue, Mar 21, 2000	3.75	3.75	3.75	3.75
222	NASDAQ	PETS	Mon, Mar 20, 2000	3.00	3.00	3.00	3.00
221	NASDAQ	PETS	Fri, Mar 17, 2000	2.75	2.75	2.75	2.75
220	NASDAQ	PETS	Thu, Mar 16, 2000	2.75	2.75	2.75	2.75
219	NASDAQ	PETS	Wed, Mar 15, 2000	2.75	3.00	2.75	3.00
218	NASDAQ	PETS	Tue, Mar 14, 2000	2.75	3.75	2.75	3.00
217	NASDAQ	PETS	Mon, Mar 13, 2000	2.75	4.38	2.75	3.75
216	NASDAQ	PETS	Thu, Mar 9, 2000	2.75	3.00	2.75	3.00
215	NASDAQ	PETS	Wed, Mar 8, 2000	3.25	3.25	2.75	3.00
214	NASDAQ	PETS	Tue, Mar 7, 2000	3.13	3.25	3.13	3.13
213	NASDAQ	PETS	Mon, Mar 6, 2000	3.25	3.25	3.13	3.13
212	NASDAQ	PETS	Fri, Mar 3, 2000	3.25	3.38	3.25	3.38
211	NASDAQ	PETS	Thu, Mar 2, 2000	3.13	3.13	3.13	3.13
210	NASDAQ	PETS	Wed, Mar 1, 2000	3.13	3.25	3.13	3.13
209	NASDAQ	PETS	Tue, Feb 29, 2000	3.13	3.13	3.13	3.13
208	NASDAQ	PETS	Mon, Feb 28, 2000	3.13	3.50	3.13	3.50
207	NASDAQ	PETS	Fri, Feb 25, 2000	3.50	3.75	3.00	3.75
206	NASDAQ	PETS	Thu, Feb 24, 2000	3.13	3.50	3.13	3.13
205	NASDAQ	PETS	Wed, Feb 23, 2000	3.50	3.50	3.25	3.50
204	NASDAQ	PETS	Tue, Feb 22, 2000	3.88	3.88	3.88	3.88
203	NASDAQ	PETS	Fri, Feb 18, 2000	4.00	4.06	3.75	3.88
202	NASDAQ	PETS	Thu, Feb 17, 2000	4.81	4.81	4.38	4.38
201	NASDAQ	PETS	Wed, Feb 16, 2000	4.44	4.75	4.44	4.50
200	NASDAQ	PETS	Tue, Feb 15, 2000	4.63	4.75	4.44	4.44
199	NASDAQ	PETS	Mon, Feb 14, 2000	4.38	4.63	4.38	4.44
198	NASDAQ	PETS	Fri, Feb 11, 2000	4.38	4.63	4.00	4.00
197	NASDAQ	PETS	Thu, Feb 10, 2000	4.00	4.00	4.00	4.00
196	NASDAQ	PETS	Wed, Feb 9, 2000	4.00	4.38	4.00	4.00
195	NASDAQ	PETS	Tue, Feb 8, 2000	4.38	4.38	4.38	4.38
194	NASDAQ	PETS	Mon, Feb 7, 2000	4.50	4.50	4.00	4.38
193	NASDAQ	PETS	Fri, Feb 4, 2000	4.56	4.56	4.00	4.00
192	NASDAQ	PETS	Thu, Feb 3, 2000	4.50	4.56	4.13	4.56
191	NASDAQ	PETS	Wed, Feb 2, 2000	4.75	4.75	4.13	4.38
190	NASDAQ	PETS	Tue, Feb 1, 2000	3.88	4.75	3.88	4.38
189	NASDAQ	PETS	Mon, Jan 31, 2000	3.63	4.00	3.63	3.75
188	NASDAQ	PETS	Fri, Jan 28, 2000	3.56	3.56	3.50	3.56
187	NASDAQ	PETS	Thu, Jan 27, 2000	3.50	3.50	3.19	3.25
186	NASDAQ	PETS	Wed, Jan 26, 2000	2.63	2.75	2.63	2.75
185	NASDAQ	PETS	Tue, Jan 25, 2000	2.75	2.88	2.75	2.88
184	NASDAQ	PETS	Mon, Jan 24, 2000	2.75	2.75	2.75	2.75
183	NASDAQ	PETS	Fri, Jan 21, 2000	2.75	2.75	2.75	2.75
182	NASDAQ	PETS	Thu, Jan 20, 2000	3.00	3.00	3.00	3.00
181	NASDAQ	PETS	Wed, Jan 19, 2000	3.00	3.00	2.75	3.00
180	NASDAQ	PETS	Tue, Jan 18, 2000	3.00	3.00	2.75	3.00
179	NASDAQ	PETS	Fri, Jan 14, 2000	3.06	3.06	3.00	3.00
178	NASDAQ	PETS	Thu, Jan 13, 2000	3.25	3.25	3.25	3.25
177	NASDAQ	PETS	Wed, Jan 12, 2000	3.06	3.06	3.06	3.06
176	NASDAQ	PETS	Tue, Jan 11, 2000	3.06	3.25	3.06	3.06
175	NASDAQ	PETS	Mon, Jan 10, 2000	3.50	3.63	3.25	3.25
174	NASDAQ	PETS	Fri, Jan 7, 2000	3.75	3.75	3.50	3.75
173	NASDAQ	PETS	Thu, Jan 6, 2000	3.50	3.75	3.50	3.50
172	NASDAQ	PETS	Wed, Jan 5, 2000	3.75	3.75	3.63	3.63
171	NASDAQ	PETS	Tue, Jan 4, 2000	3.25	3.50	3.25	3.50
170	NASDAQ	PETS	Mon, Jan 3, 2000	2.50	3.50	2.50	3.13
169	NASDAQ	PETS	Fri, Dec 31, 1999	2.50	2.50	2.38	2.38
168	NASDAQ	PETS	Thu, Dec 30, 1999	2.13	2.50	2.13	2.28
167	NASDAQ	PETS	Wed, Dec 29, 1999	2.38	2.56	2.13	2.13
166	NASDAQ	PETS	Tue, Dec 28, 1999	2.38	2.69	2.38	2.50
165	NASDAQ	PETS	Mon, Dec 27, 1999	2.63	2.81	2.63	2.63
164	NASDAQ	PETS	Thu, Dec 23, 1999	3.25	3.25	2.75	3.00
163	NASDAQ	PETS	Wed, Dec 22, 1999	3.00	3.13	3.00	3.13
162	NASDAQ	PETS	Tue, Dec 21, 1999	3.25	3.25	2.88	3.25
161	NASDAQ	PETS	Mon, Dec 20, 1999	2.75	3.25	2.75	3.03
160	NASDAQ	PETS	Fri, Dec 17, 1999	3.00	3.25	3.00	3.00
159	NASDAQ	PETS	Thu, Dec 16, 1999	3.50	3.50	3.25	3.25
158	NASDAQ	PETS	Wed, Dec 15, 1999	3.75	3.75	3.50	3.50
157	NASDAQ	PETS	Tue, Dec 14, 1999	3.75	3.75	3.75	3.75
156	NASDAQ	PETS	Mon, Dec 13, 1999	3.88	3.88	3.88	3.88
155	NASDAQ	PETS	Fri, Dec 10, 1999	3.94	4.00	3.88	3.88
154	NASDAQ	PETS	Thu, Dec 9, 1999	3.94	4.25	3.94	4.25
153	NASDAQ	PETS	Wed, Dec 8, 1999	3.94	4.06	3.94	4.00
152	NASDAQ	PETS	Tue, Dec 7, 1999	3.75	3.94	3.69	3.75
151	NASDAQ	PETS	Mon, Dec 6, 1999	4.38	4.38	3.75	3.75
150	NASDAQ	PETS	Fri, Dec 3, 1999	4.00	4.13	4.00	4.00
149	NASDAQ	PETS	Wed, Dec 1, 1999	4.50	4.50	4.38	4.38
148	NASDAQ	PETS	Tue, Nov 30, 1999	4.50	4.50	4.38	4.38
147	NASDAQ	PETS	Fri, Nov 26, 1999	4.75	4.75	4.00	4.00
146	NASDAQ	PETS	Wed, Nov 24, 1999	4.13	4.50	4.13	4.13
145	NASDAQ	PETS	Tue, Nov 23, 1999	4.25	4.25	4.25	4.25
144	NASDAQ	PETS	Mon, Nov 22, 1999	4.44	4.75	4.44	4.44
143	NASDAQ	PETS	Fri, Nov 19, 1999	4.75	4.81	4.75	4.75
142	NASDAQ	PETS	Thu, Nov 18, 1999	4.75	4.88	4.75	4.75
141	NASDAQ	PETS	Wed, Nov 17, 1999	4.88	4.88	4.75	4.75
140	NASDAQ	PETS	Tue, Nov 16, 1999	4.94	4.94	4.81	4.81
139	NASDAQ	PETS	Mon, Nov 15, 1999	3.50	4.94	3.50	4.94
138	NASDAQ	PETS	Fri, Nov 12, 1999	3.56	3.75	3.50	3.75
137	NASDAQ	PETS	Thu, Nov 11, 1999	3.88	3.88	3.38	3.50
136	NASDAQ	PETS	Wed, Nov 10, 1999	3.75	3.88	3.50	3.50
135	NASDAQ	PETS	Tue, Nov 9, 1999	3.75	3.94	3.75	3.94
134	NASDAQ	PETS	Mon, Nov 8, 1999	3.88	4.00	3.88	3.94
133	NASDAQ	PETS	Fri, Nov 5, 1999	4.03	4.03	3.88	4.00
132	NASDAQ	PETS	Thu, Nov 4, 1999	3.88	4.00	3.88	4.00
131	NASDAQ	PETS	Wed, Nov 3, 1999	4.00	4.13	4.00	4.00
130	NASDAQ	PETS	Tue, Nov 2, 1999	4.00	4.06	4.00	4.00
129	NASDAQ	PETS	Mon, Nov 1, 1999	4.00	4.00	4.00	4.00
128	NASDAQ	PETS	Fri, Oct 29, 1999	3.88	4.00	3.88	4.00
127	NASDAQ	PETS	Wed, Oct 27, 1999	4.06	4.06	4.06	4.06
126	NASDAQ	PETS	Tue, Oct 26, 1999	4.13	4.13	4.00	4.00
125	NASDAQ	PETS	Mon, Oct 25, 1999	4.00	4.00	4.00	4.00
124	NASDAQ	PETS	Fri, Oct 22, 1999	4.25	4.25	4.25	4.25
123	NASDAQ	PETS	Thu, Oct 21, 1999	4.00	4.00	4.00	4.00
122	NASDAQ	PETS	Wed, Oct 20, 1999	4.25	4.25	4.25	4.25
121	NASDAQ	PETS	Tue, Oct 19, 1999	4.00	4.00	4.00	4.00
120	NASDAQ	PETS	Mon, Oct 18, 1999	3.88	4.13	3.88	4.13
119	NASDAQ	PETS	Fri, Oct 15, 1999	4.25	4.25	4.25	4.25
118	NASDAQ	PETS	Thu, Oct 14, 1999	4.25	4.50	4.25	4.50
117	NASDAQ	PETS	Wed, Oct 13, 1999	3.81	4.38	3.81	4.25
116	NASDAQ	PETS	Tue, Oct 12, 1999	3.88	4.00	3.75	3.75
115	NASDAQ	PETS	Mon, Oct 11, 1999	3.88	3.88	3.88	3.88
114	NASDAQ	PETS	Fri, Oct 8, 1999	4.13	4.13	3.75	3.75
113	NASDAQ	PETS	Thu, Oct 7, 1999	4.25	4.25	3.75	4.00
112	NASDAQ	PETS	Wed, Oct 6, 1999	4.25	4.25	4.25	4.25
111	NASDAQ	PETS	Tue, Oct 5, 1999	4.00	4.25	4.00	4.00
110	NASDAQ	PETS	Mon, Oct 4, 1999	4.25	4.25	4.13	4.13
109	NASDAQ	PETS	Fri, Oct 1, 1999	3.88	4.25	3.88	4.25
108	NASDAQ	PETS	Thu, Sep 30, 1999	4.38	4.38	4.00	4.00
107	NASDAQ	PETS	Wed, Sep 29, 1999	4.38	4.38	4.25	4.25
106	NASDAQ	PETS	Tue, Sep 28, 1999	4.44	4.50	4.38	4.38
105	NASDAQ	PETS	Mon, Sep 27, 1999	4.38	4.50	4.38	4.38
104	NASDAQ	PETS	Fri, Sep 24, 1999	4.63	4.63	4.63	4.63
103	NASDAQ	PETS	Thu, Sep 23, 1999	4.50	4.88	4.38	4.47
102	NASDAQ	PETS	Wed, Sep 22, 1999	5.38	5.38	4.00	4.88
101	NASDAQ	PETS	Tue, Sep 21, 1999	5.88	5.88	5.13	5.25
100	NASDAQ	PETS	Fri, Sep 17, 1999	5.63	5.63	5.63	5.63
99	NASDAQ	PETS	Thu, Sep 16, 1999	6.00	6.00	5.63	6.00
98	NASDAQ	PETS	Wed, Sep 15, 1999	5.75	5.88	5.75	5.88
97	NASDAQ	PETS	Mon, Sep 13, 1999	5.75	5.75	5.75	5.75
96	NASDAQ	PETS	Fri, Sep 10, 1999	6.13	6.13	5.75	5.75
95	NASDAQ	PETS	Thu, Sep 9, 1999	6.13	6.13	6.13	6.13
94	NASDAQ	PETS	Wed, Sep 8, 1999	6.13	6.13	6.13	6.13
93	NASDAQ	PETS	Tue, Sep 7, 1999	6.13	6.13	6.13	6.13
92	NASDAQ	PETS	Fri, Sep 3, 1999	6.00	6.00	6.00	6.00
91	NASDAQ	PETS	Thu, Sep 2, 1999	6.00	6.13	6.00	6.00
90	NASDAQ	PETS	Wed, Sep 1, 1999	6.25	6.25	6.13	6.13
89	NASDAQ	PETS	Tue, Aug 31, 1999	6.13	6.25	6.13	6.25
88	NASDAQ	PETS	Mon, Aug 30, 1999	6.25	6.25	5.94	6.00
87	NASDAQ	PETS	Fri, Aug 27, 1999	6.06	6.25	6.00	6.06
86	NASDAQ	PETS	Thu, Aug 26, 1999	6.47	6.50	6.13	6.13
85	NASDAQ	PETS	Wed, Aug 25, 1999	6.31	6.47	6.31	6.47
84	NASDAQ	PETS	Tue, Aug 24, 1999	6.50	6.50	5.63	6.31
83	NASDAQ	PETS	Mon, Aug 23, 1999	6.38	6.44	6.38	6.44
82	NASDAQ	PETS	Fri, Aug 20, 1999	6.50	6.50	6.25	6.38
81	NASDAQ	PETS	Thu, Aug 19, 1999	6.38	6.38	6.38	6.38
80	NASDAQ	PETS	Wed, Aug 18, 1999	6.00	6.38	6.00	6.38
79	NASDAQ	PETS	Tue, Aug 17, 1999	5.88	6.38	5.75	6.38
78	NASDAQ	PETS	Mon, Aug 16, 1999	5.88	6.00	5.88	5.88
77	NASDAQ	PETS	Fri, Aug 13, 1999	5.88	5.88	5.75	5.88
76	NASDAQ	PETS	Thu, Aug 12, 1999	5.75	5.81	5.75	5.81
75	NASDAQ	PETS	Wed, Aug 11, 1999	5.75	5.94	5.75	5.75
74	NASDAQ	PETS	Tue, Aug 10, 1999	5.69	6.00	5.63	5.84
73	NASDAQ	PETS	Mon, Aug 9, 1999	5.63	5.69	5.50	5.69
72	NASDAQ	PETS	Fri, Aug 6, 1999	5.44	5.69	5.38	5.69
71	NASDAQ	PETS	Thu, Aug 5, 1999	6.13	6.13	5.50	5.50
70	NASDAQ	PETS	Wed, Aug 4, 1999	6.25	6.25	6.00	6.00
69	NASDAQ	PETS	Tue, Aug 3, 1999	6.13	6.25	6.06	6.25
68	NASDAQ	PETS	Mon, Aug 2, 1999	6.31	6.31	6.13	6.13
67	NASDAQ	PETS	Fri, Jul 30, 1999	6.06	6.31	6.06	6.31
66	NASDAQ	PETS	Thu, Jul 29, 1999	6.13	6.13	6.13	6.13
65	NASDAQ	PETS	Wed, Jul 28, 1999	6.13	6.13	6.00	6.13
64	NASDAQ	PETS	Tue, Jul 27, 1999	6.50	6.50	6.00	6.06
63	NASDAQ	PETS	Mon, Jul 26, 1999	6.19	6.19	6.00	6.13
62	NASDAQ	PETS	Fri, Jul 23, 1999	6.13	6.38	6.00	6.19
61	NASDAQ	PETS	Thu, Jul 22, 1999	6.13	6.25	6.13	6.13
60	NASDAQ	PETS	Wed, Jul 21, 1999	6.38	6.38	6.13	6.25
59	NASDAQ	PETS	Tue, Jul 20, 1999	6.25	6.25	6.19	6.19
58	NASDAQ	PETS	Mon, Jul 19, 1999	6.38	6.38	6.13	6.25
57	NASDAQ	PETS	Fri, Jul 16, 1999	6.19	6.31	6.13	6.25
56	NASDAQ	PETS	Thu, Jul 15, 1999	6.13	6.25	6.00	6.19
55	NASDAQ	PETS	Wed, Jul 14, 1999	6.19	6.25	6.13	6.25
54	NASDAQ	PETS	Tue, Jul 13, 1999	6.19	6.19	6.19	6.19
53	NASDAQ	PETS	Mon, Jul 12, 1999	6.25	6.38	6.25	6.31
52	NASDAQ	PETS	Fri, Jul 9, 1999	6.56	6.56	6.25	6.25
51	NASDAQ	PETS	Thu, Jul 8, 1999	6.56	6.56	6.38	6.56
50	NASDAQ	PETS	Wed, Jul 7, 1999	6.50	6.75	6.50	6.63
49	NASDAQ	PETS	Tue, Jul 6, 1999	6.75	6.75	6.50	6.50
48	NASDAQ	PETS	Fri, Jul 2, 1999	6.50	6.75	6.50	6.75
47	NASDAQ	PETS	Thu, Jul 1, 1999	6.63	6.75	6.50	6.75
46	NASDAQ	PETS	Wed, Jun 30, 1999	6.75	6.88	6.63	6.88
45	NASDAQ	PETS	Tue, Jun 29, 1999	7.06	7.06	6.75	6.75
44	NASDAQ	PETS	Mon, Jun 28, 1999	6.88	7.00	6.88	6.88
43	NASDAQ	PETS	Fri, Jun 25, 1999	7.13	7.13	6.88	7.06
42	NASDAQ	PETS	Thu, Jun 24, 1999	7.13	7.13	7.13	7.13
41	NASDAQ	PETS	Wed, Jun 23, 1999	7.13	7.13	7.13	7.13
40	NASDAQ	PETS	Tue, Jun 22, 1999	6.88	7.13	6.75	7.13
39	NASDAQ	PETS	Mon, Jun 21, 1999	6.88	6.88	6.52	6.63
38	NASDAQ	PETS	Fri, Jun 18, 1999	6.88	6.88	6.50	6.88
37	NASDAQ	PETS	Thu, Jun 17, 1999	7.09	7.09	6.50	6.75
36	NASDAQ	PETS	Wed, Jun 16, 1999	6.94	7.13	6.94	7.06
35	NASDAQ	PETS	Tue, Jun 15, 1999	6.94	7.00	6.94	7.00
34	NASDAQ	PETS	Mon, Jun 14, 1999	6.75	7.13	6.75	7.13
33	NASDAQ	PETS	Fri, Jun 11, 1999	6.88	7.13	6.52	7.13
32	NASDAQ	PETS	Thu, Jun 10, 1999	6.25	7.13	6.25	6.63
31	NASDAQ	PETS	Wed, Jun 9, 1999	6.50	6.50	6.25	6.50
30	NASDAQ	PETS	Tue, Jun 8, 1999	6.13	6.13	6.13	6.13
29	NASDAQ	PETS	Mon, Jun 7, 1999	6.50	6.56	6.25	6.38
28	NASDAQ	PETS	Fri, Jun 4, 1999	6.63	6.63	6.50	6.63
27	NASDAQ	PETS	Thu, Jun 3, 1999	6.50	6.75	6.50	6.63
26	NASDAQ	PETS	Wed, Jun 2, 1999	6.50	6.75	6.50	6.50
25	NASDAQ	PETS	Tue, Jun 1, 1999	6.50	6.88	6.50	6.88
24	NASDAQ	PETS	Fri, May 28, 1999	6.75	7.13	6.63	6.88
23	NASDAQ	PETS	Wed, May 26, 1999	7.00	7.13	6.75	6.88
22	NASDAQ	PETS	Tue, May 25, 1999	7.00	7.00	7.00	7.00
21	NASDAQ	PETS	Mon, May 24, 1999	7.50	7.50	7.00	7.06
20	NASDAQ	PETS	Fri, May 21, 1999	7.50	7.50	7.13	7.25
19	NASDAQ	PETS	Thu, May 20, 1999	7.50	7.50	7.13	7.25
18	NASDAQ	PETS	Wed, May 19, 1999	7.50	7.50	7.25	7.27
17	NASDAQ	PETS	Tue, May 18, 1999	7.13	7.50	7.00	7.50
16	NASDAQ	PETS	Mon, May 17, 1999	6.88	6.88	6.88	6.88
15	NASDAQ	PETS	Fri, May 14, 1999	7.38	7.38	7.00	7.00
14	NASDAQ	PETS	Thu, May 13, 1999	7.19	7.19	7.00	7.00
13	NASDAQ	PETS	Wed, May 12, 1999	7.13	7.50	7.00	7.13
12	NASDAQ	PETS	Tue, May 11, 1999	7.00	7.13	6.75	7.13
11	NASDAQ	PETS	Mon, May 10, 1999	7.13	7.13	6.75	7.00
10	NASDAQ	PETS	Fri, May 7, 1999	7.00	7.13	7.00	7.13
9	NASDAQ	PETS	Thu, May 6, 1999	6.75	7.00	5.75	6.75
8	NASDAQ	PETS	Wed, May 5, 1999	7.50	7.75	6.75	7.00
7	NASDAQ	PETS	Tue, May 4, 1999	7.75	8.00	7.75	7.75
6	NASDAQ	PETS	Mon, May 3, 1999	8.38	8.50	7.75	7.75
5	NASDAQ	PETS	Fri, Apr 30, 1999	8.56	8.88	8.38	8.50
4	NASDAQ	PETS	Thu, Apr 29, 1999	8.75	8.75	8.50	8.75
3	NASDAQ	PETS	Wed, Apr 28, 1999	8.63	8.63	8.38	8.50
2	NASDAQ	PETS	Tue, Apr 27, 1999	8.50	8.63	8.25	8.63
1	NASDAQ	PETS	Mon, Apr 26, 1999	8.50	8.50	8.25	8.38
#	Exchange	Symbol	Date	Open	High	Low	Close

PetMed Express Inc NASDAQ:PETS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024