Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	7.070	7.145	7.029	7.054	381,466	-0.01(-0.07%)
May 29, 2008	6.918	7.085	6.857	7.060	428,164	+0.15(+2.20%)
May 28, 2008	6.948	7.019	6.817	6.908	290,099	-0.01(-0.15%)
May 27, 2008	6.675	7.029	6.665	6.918	545,156	+0.26(+3.95%)
May 26, 2008	6.761	6.776	6.579	6.655	300,055	+0.00(+0.00%)
May 23, 2008	6.761	6.776	6.579	6.655	300,055	-0.12(-1.79%)
May 22, 2008	6.675	6.822	6.620	6.776	504,920	+0.10(+1.52%)
May 21, 2008	6.933	7.024	6.665	6.675	354,098	-0.25(-3.65%)
May 20, 2008	6.786	6.994	6.786	6.928	360,677	+0.14(+2.01%)
May 19, 2008	6.847	7.054	6.771	6.791	660,375	+0.00(+0.00%)
May 16, 2008	7.009	7.029	6.695	6.791	502,531	-0.18(-2.61%)
May 15, 2008	6.604	6.994	6.579	6.974	603,366	+0.36(+5.43%)
May 14, 2008	6.529	6.736	6.518	6.614	866,331	+0.12(+1.79%)
May 13, 2008	6.534	6.620	6.402	6.498	830,244	-0.06(-0.85%)
May 12, 2008	6.271	6.599	6.235	6.554	2,312,072	+0.50(+8.27%)
May 09, 2008	5.765	6.104	5.740	6.053	667,112	+0.30(+5.28%)
May 08, 2008	5.785	5.790	5.669	5.750	294,141	+0.00(+0.00%)
May 07, 2008	5.724	5.765	5.689	5.750	259,836	+0.03(+0.44%)
May 06, 2008	5.664	5.831	5.664	5.724	438,083	+0.03(+0.44%)
May 05, 2008	5.689	5.745	5.669	5.699	231,012	+0.06(+1.08%)
May 02, 2008	5.669	5.790	5.628	5.639	452,258	-0.03(-0.54%)