Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.453	6.670	6.427	6.529	494,439	+0.07(+1.02%)
May 30, 2007	6.422	6.498	6.407	6.463	395,777	-0.01(-0.08%)
May 29, 2007	6.503	6.523	6.422	6.468	339,571	-0.04(-0.54%)
May 25, 2007	6.554	6.620	6.463	6.503	329,587	-0.04(-0.54%)
May 24, 2007	6.640	6.741	6.523	6.539	476,933	-0.09(-1.30%)
May 23, 2007	6.670	6.786	6.614	6.625	666,612	-0.02(-0.23%)
May 22, 2007	6.397	6.655	6.375	6.640	1,084,913	+0.27(+4.21%)
May 21, 2007	6.397	6.498	6.331	6.372	755,596	-0.01(-0.16%)
May 18, 2007	6.392	6.443	6.240	6.382	603,703	+0.02(+0.32%)
May 17, 2007	6.427	6.438	6.286	6.362	564,863	-0.03(-0.47%)
May 16, 2007	6.296	6.438	6.281	6.392	1,012,261	+0.14(+2.27%)
May 15, 2007	6.352	6.498	6.195	6.250	1,951,610	-0.08(-1.28%)
May 14, 2007	6.033	6.549	5.891	6.331	4,427,817	+0.71(+12.69%)
May 11, 2007	5.598	5.719	5.542	5.618	699,778	+0.02(+0.36%)
May 10, 2007	5.659	5.694	5.588	5.598	642,184	-0.06(-1.07%)
May 09, 2007	5.507	5.719	5.497	5.659	600,691	+0.10(+1.73%)
May 08, 2007	5.588	5.593	5.451	5.563	654,844	-0.04(-0.72%)
May 07, 2007	5.598	5.639	5.593	5.603	821,490	-0.01(-0.09%)
May 04, 2007	5.664	5.684	5.593	5.608	439,972	-0.05(-0.89%)
May 03, 2007	5.689	5.704	5.608	5.659	500,287	-0.01(-0.09%)
May 02, 2007	5.644	5.669	5.588	5.664	472,266	+0.04(+0.72%)
May 01, 2007	5.568	5.654	5.527	5.623	590,906	+0.05(+0.82%)
Apr 30, 2007	5.709	5.724	5.563	5.578	738,133	-0.13(-2.30%)
Apr 27, 2007	5.664	5.740	5.613	5.709	596,588	+0.04(+0.62%)
Apr 26, 2007	5.780	5.780	5.669	5.674	1,018,737	-0.11(-1.84%)
Apr 25, 2007	5.775	5.851	5.750	5.780	392,465	+0.02(+0.26%)
Apr 24, 2007	5.694	5.805	5.639	5.765	417,854	+0.04(+0.71%)
Apr 23, 2007	5.917	5.922	5.623	5.724	1,239,882	-0.28(-4.63%)
Apr 20, 2007	6.058	6.063	5.972	6.003	274,149	+0.02(+0.34%)
Apr 19, 2007	5.957	6.018	5.927	5.982	213,553	+0.01(+0.17%)
Apr 18, 2007	5.992	6.023	5.967	5.972	155,629	-0.04(-0.67%)
Apr 17, 2007	6.028	6.063	5.982	6.013	219,831	-0.02(-0.25%)
Apr 16, 2007	5.967	6.053	5.942	6.028	329,031	+0.10(+1.62%)
Apr 13, 2007	6.018	6.018	5.912	5.932	455,948	-0.06(-1.01%)
Apr 12, 2007	5.896	6.003	5.891	5.992	469,389	+0.05(+0.85%)
Apr 11, 2007	6.008	6.063	5.907	5.942	782,340	-0.05(-0.76%)
Apr 10, 2007	6.043	6.053	5.972	5.987	331,832	-0.05(-0.75%)
Apr 09, 2007	6.018	6.053	5.998	6.033	216,871	+0.03(+0.51%)
Apr 05, 2007	6.068	6.068	5.952	6.003	486,361	-0.05(-0.84%)
Apr 04, 2007	5.998	6.068	5.982	6.053	353,611	+0.05(+0.76%)
Apr 03, 2007	5.982	6.053	5.937	6.008	407,215	+0.05(+0.85%)
Apr 02, 2007	5.998	6.028	5.886	5.957	428,933	-0.04(-0.59%)
Mar 30, 2007	6.028	6.063	5.871	5.992	397,982	-0.03(-0.50%)
Mar 29, 2007	6.068	6.078	5.947	6.023	322,294	-0.03(-0.42%)
Mar 28, 2007	6.053	6.084	5.977	6.048	303,453	-0.07(-1.08%)
Mar 27, 2007	6.149	6.175	6.048	6.114	387,671	-0.08(-1.31%)
Mar 26, 2007	6.286	6.382	6.144	6.195	422,103	-0.13(-2.00%)
Mar 23, 2007	6.518	6.518	6.240	6.321	516,537	-0.20(-3.10%)
Mar 22, 2007	6.559	6.625	6.468	6.523	438,710	-0.03(-0.39%)
Mar 21, 2007	6.402	6.554	6.169	6.549	577,988	+0.17(+2.70%)
Mar 20, 2007	6.291	6.493	6.210	6.377	736,943	+0.07(+1.12%)
Mar 19, 2007	6.291	6.346	6.220	6.306	656,659	+0.11(+1.71%)
Mar 16, 2007	6.164	6.296	6.073	6.200	1,444,536	+0.05(+0.82%)
Mar 15, 2007	6.053	6.169	6.048	6.149	393,612	+0.11(+1.76%)
Mar 14, 2007	5.927	6.063	5.785	6.043	587,351	+0.09(+1.44%)
Mar 13, 2007	6.073	6.078	5.952	5.957	406,309	-0.12(-1.92%)
Mar 12, 2007	6.159	6.185	6.043	6.073	425,259	-0.02(-0.25%)
Mar 09, 2007	6.068	6.104	6.018	6.089	410,549	+0.10(+1.60%)
Mar 08, 2007	6.048	6.058	5.886	5.992	649,252	+0.02(+0.34%)
Mar 07, 2007	6.089	6.159	5.952	5.972	584,345	-0.16(-2.56%)
Mar 06, 2007	6.195	6.210	5.982	6.129	462,127	+0.05(+0.83%)
Mar 05, 2007	6.018	6.169	5.942	6.078	546,291	-0.02(-0.25%)
Mar 02, 2007	6.240	6.304	6.084	6.094	790,562	-0.17(-2.67%)