Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.324	8.374	8.142	8.304	515,132	-0.06(-0.67%)
Nov 27, 2009	8.339	8.531	8.253	8.359	150,483	-0.13(-1.49%)
Nov 25, 2009	8.405	8.536	8.384	8.486	296,464	+0.07(+0.78%)
Nov 24, 2009	8.395	8.430	8.283	8.420	323,593	+0.03(+0.36%)
Nov 23, 2009	8.298	8.435	8.298	8.389	366,859	+0.17(+2.09%)
Nov 20, 2009	8.223	8.319	8.152	8.218	339,712	-0.02(-0.25%)
Nov 19, 2009	8.369	8.425	8.197	8.238	512,114	-0.20(-2.34%)
Nov 18, 2009	8.430	8.506	8.258	8.435	652,938	+0.02(+0.24%)
Nov 17, 2009	8.309	8.475	8.218	8.415	520,026	+0.11(+1.28%)
Nov 16, 2009	8.233	8.369	8.162	8.309	683,320	+0.15(+1.80%)
Nov 13, 2009	8.081	8.177	8.076	8.162	814,859	+0.07(+0.88%)
Nov 12, 2009	8.243	8.266	8.076	8.091	623,798	-0.14(-1.66%)
Nov 11, 2009	8.344	8.369	8.147	8.228	595,312	-0.04(-0.49%)
Nov 10, 2009	8.293	8.374	8.233	8.268	544,855	-0.03(-0.30%)
Nov 09, 2009	8.263	8.314	8.213	8.293	406,602	+0.08(+0.99%)
Nov 06, 2009	8.041	8.263	8.041	8.213	434,712	+0.15(+1.82%)
Nov 05, 2009	7.970	8.116	7.914	8.066	784,434	+0.12(+1.53%)
Nov 04, 2009	7.975	8.091	7.924	7.944	718,768	-0.01(-0.06%)
Nov 03, 2009	8.010	8.101	7.889	7.950	1,088,488	-0.07(-0.82%)