Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.655	10.02	9.655	9.905	544,338	+0.26(+2.65%)
Jun 29, 2010	9.738	9.894	9.599	9.649	424,888	-0.22(-2.20%)
Jun 25, 2010	9.849	9.944	9.710	9.866	515,225	+0.07(+0.68%)
Jun 24, 2010	9.649	9.849	9.504	9.799	402,669	+0.09(+0.92%)
Jun 23, 2010	9.649	9.749	9.627	9.710	197,476	+0.03(+0.29%)
Jun 22, 2010	9.827	9.894	9.655	9.682	321,168	-0.10(-1.02%)
Jun 21, 2010	9.766	9.894	9.599	9.783	482,468	+0.07(+0.69%)
Jun 18, 2010	9.905	10.10	9.666	9.716	811,754	-0.20(-2.02%)
Jun 17, 2010	10.06	10.15	9.916	9.916	278,698	-0.14(-1.44%)
Jun 16, 2010	10.03	10.18	10.03	10.06	439,563	-0.01(-0.11%)
Jun 15, 2010	10.02	10.20	9.972	10.07	404,887	+0.07(+0.67%)
Jun 14, 2010	10.17	10.29	9.972	10.01	195,542	-0.09(-0.88%)
Jun 11, 2010	9.922	10.14	9.888	10.09	384,483	+0.13(+1.34%)
Jun 10, 2010	10.04	10.29	9.755	9.961	541,126	+0.03(+0.28%)
Jun 09, 2010	10.18	10.37	9.794	9.933	447,826	-0.22(-2.19%)
Jun 08, 2010	10.10	10.26	9.883	10.16	633,273	+0.08(+0.77%)
Jun 07, 2010	10.51	10.51	10.07	10.08	501,432	-0.50(-4.73%)
Jun 04, 2010	10.68	10.83	10.51	10.58	430,800	-0.27(-2.51%)
Jun 03, 2010	10.59	10.91	10.52	10.85	464,941	+0.22(+2.09%)
Jun 02, 2010	10.74	10.76	10.32	10.63	661,206	-0.14(-1.29%)
Jun 01, 2010	10.96	11.13	10.74	10.77	378,811	-0.21(-1.88%)
May 28, 2010	11.44	11.38	10.97	10.97	402,894	-0.46(-4.04%)
May 27, 2010	11.18	11.49	11.18	11.44	282,898	+0.41(+3.68%)
May 26, 2010	11.02	11.34	10.94	11.03	290,485	+0.04(+0.35%)
May 25, 2010	11.03	11.13	10.74	10.99	789,780	-0.22(-1.99%)
May 24, 2010	11.37	11.53	11.21	11.21	137,175	-0.16(-1.37%)
May 21, 2010	11.01	11.43	11.00	11.37	388,812	+0.24(+2.15%)
May 20, 2010	11.13	11.41	11.08	11.13	436,891	-0.31(-2.72%)
May 19, 2010	11.46	11.50	11.19	11.44	462,984	-0.12(-1.01%)
May 18, 2010	11.89	12.06	11.55	11.56	380,206	-0.13(-1.14%)
May 17, 2010	11.53	11.69	11.34	11.69	432,305	+0.23(+1.99%)
May 14, 2010	11.22	11.48	11.13	11.46	513,419	+0.16(+1.38%)
May 13, 2010	11.77	11.85	11.25	11.31	367,085	-0.45(-3.79%)
May 12, 2010	11.69	11.82	11.05	11.75	1,080,810	+1.07(+10.00%)
May 11, 2010	10.86	11.12	10.58	10.68	987,033	-0.35(-3.16%)
May 10, 2010	11.07	12.00	10.97	11.03	1,360,597	-0.22(-1.92%)
May 07, 2010	11.27	11.59	11.15	11.25	772,606	-0.12(-1.07%)
May 06, 2010	11.82	11.89	11.16	11.37	684,674	-0.42(-3.57%)
May 05, 2010	11.66	11.95	11.49	11.79	595,919	-0.07(-0.56%)
May 04, 2010	11.85	11.90	11.50	11.86	739,388	-0.01(-0.09%)
May 03, 2010	12.32	12.54	11.85	11.87	966,416	-0.39(-3.16%)
Apr 30, 2010	13.16	13.16	12.25	12.26	920,325	-0.94(-7.09%)
Apr 29, 2010	13.07	13.42	12.83	13.19	440,971	+0.21(+1.62%)
Apr 28, 2010	12.99	13.23	12.95	12.98	389,233	-0.04(-0.30%)
Apr 27, 2010	12.93	13.06	12.74	13.02	635,014	+0.10(+0.77%)
Apr 26, 2010	13.10	13.27	12.91	12.92	268,076	-0.14(-1.10%)
Apr 23, 2010	13.42	13.42	12.91	13.06	625,382	-0.50(-3.67%)
Apr 22, 2010	12.82	13.63	12.69	13.56	612,600	+0.68(+5.24%)
Apr 21, 2010	12.99	13.29	12.79	12.89	387,211	-0.09(-0.68%)
Apr 20, 2010	12.73	12.98	12.50	12.98	392,893	+0.32(+2.49%)
Apr 19, 2010	12.78	12.78	12.41	12.66	471,884	-0.19(-1.46%)
Apr 16, 2010	12.72	12.89	12.59	12.85	570,810	+0.17(+1.35%)
Apr 15, 2010	12.63	12.85	12.26	12.68	737,973	+0.00(+0.00%)
Apr 14, 2010	12.74	12.76	12.57	12.68	424,187	+0.01(+0.09%)
Apr 13, 2010	12.74	12.82	12.59	12.67	499,459	-0.11(-0.87%)
Apr 12, 2010	12.80	12.88	12.62	12.78	427,383	-0.09(-0.73%)
Apr 09, 2010	12.68	12.95	12.51	12.87	592,346	-0.05(-0.39%)
Apr 08, 2010	12.38	13.01	12.32	12.92	997,633	+0.64(+5.23%)
Apr 07, 2010	12.19	12.32	12.01	12.28	625,277	+0.06(+0.50%)
Apr 06, 2010	12.15	12.29	12.00	12.22	382,327	+0.00(+0.00%)
Apr 05, 2010	12.61	12.61	12.15	12.22	680,633	-0.33(-2.60%)