Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.065	6.292	6.065	6.252	536,982	+0.20(+3.34%)
May 30, 2006	6.226	6.272	6.024	6.050	481,783	-0.21(-3.31%)
May 26, 2006	6.095	6.284	6.004	6.257	664,518	+0.17(+2.74%)
May 25, 2006	6.262	6.292	6.014	6.090	656,619	-0.16(-2.58%)
May 24, 2006	6.191	6.438	6.146	6.252	661,173	+0.03(+0.41%)
May 23, 2006	6.287	6.550	6.201	6.226	790,381	-0.05(-0.80%)
May 22, 2006	6.752	6.767	6.176	6.277	879,258	-0.53(-7.79%)
May 19, 2006	6.666	6.832	6.514	6.807	765,095	+0.19(+2.82%)
May 18, 2006	6.514	6.832	6.479	6.620	1,052,426	+0.09(+1.31%)
May 17, 2006	6.868	6.868	6.449	6.534	1,530,796	-0.47(-6.71%)
May 16, 2006	7.347	7.554	6.893	7.004	1,581,282	-0.37(-5.06%)
May 15, 2006	7.903	8.019	7.267	7.378	1,291,039	-0.35(-4.51%)
May 12, 2006	7.549	7.822	7.322	7.726	641,775	+0.16(+2.14%)
May 11, 2006	7.827	7.903	7.428	7.565	716,172	-0.35(-4.46%)
May 10, 2006	8.080	8.120	7.852	7.918	493,297	-0.18(-2.24%)
May 09, 2006	7.827	8.135	7.827	8.100	590,448	+0.21(+2.62%)
May 08, 2006	7.852	7.963	7.666	7.893	772,770	-0.03(-0.32%)
May 05, 2006	8.029	8.080	7.903	7.918	598,278	-0.07(-0.88%)
May 04, 2006	7.640	8.054	7.580	7.989	1,038,335	+0.23(+2.99%)
May 03, 2006	7.464	7.802	7.459	7.756	1,106,421	+0.24(+3.16%)
May 02, 2006	7.358	7.696	7.282	7.519	1,431,083	+0.19(+2.62%)