Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.641	10.00	9.641	9.891	545,112	+0.26(+2.65%)
Jun 29, 2010	9.724	9.880	9.585	9.635	425,492	-0.22(-2.20%)
Jun 25, 2010	9.835	9.930	9.696	9.852	515,958	+0.07(+0.68%)
Jun 24, 2010	9.635	9.835	9.491	9.785	403,242	+0.09(+0.92%)
Jun 23, 2010	9.635	9.735	9.613	9.696	197,757	+0.03(+0.29%)
Jun 22, 2010	9.813	9.880	9.641	9.669	321,625	-0.10(-1.02%)
Jun 21, 2010	9.752	9.880	9.585	9.769	483,154	+0.07(+0.69%)
Jun 18, 2010	9.891	10.09	9.652	9.702	812,908	-0.20(-2.02%)
Jun 17, 2010	10.05	10.14	9.902	9.902	279,094	-0.14(-1.44%)
Jun 16, 2010	10.02	10.17	10.01	10.05	440,188	-0.01(-0.11%)
Jun 15, 2010	10.01	10.19	9.958	10.06	405,462	+0.07(+0.67%)
Jun 14, 2010	10.16	10.27	9.958	9.991	195,820	-0.09(-0.88%)
Jun 11, 2010	9.908	10.13	9.874	10.08	385,029	+0.13(+1.34%)
Jun 10, 2010	10.02	10.28	9.741	9.947	541,896	+0.03(+0.28%)
Jun 09, 2010	10.17	10.35	9.780	9.919	448,463	-0.22(-2.19%)
Jun 08, 2010	10.09	10.25	9.869	10.14	634,173	+0.08(+0.77%)
Jun 07, 2010	10.49	10.49	10.05	10.06	502,145	-0.50(-4.73%)
Jun 04, 2010	10.66	10.81	10.49	10.56	431,413	-0.27(-2.51%)
Jun 03, 2010	10.57	10.89	10.50	10.84	465,602	+0.22(+2.09%)
Jun 02, 2010	10.72	10.75	10.31	10.61	662,147	-0.14(-1.29%)
Jun 01, 2010	10.95	11.11	10.72	10.75	379,350	-0.21(-1.88%)
May 28, 2010	11.42	11.36	10.95	10.96	403,467	-0.46(-4.04%)
May 27, 2010	11.16	11.47	11.16	11.42	283,300	+0.41(+3.68%)
May 26, 2010	11.00	11.32	10.93	11.01	290,898	+0.04(+0.35%)
May 25, 2010	11.02	11.11	10.72	10.97	790,903	-0.22(-1.99%)
May 24, 2010	11.35	11.51	11.20	11.20	137,370	-0.16(-1.37%)
May 21, 2010	11.00	11.41	10.99	11.35	389,365	+0.24(+2.15%)
May 20, 2010	11.11	11.40	11.06	11.11	437,512	-0.31(-2.72%)
May 19, 2010	11.45	11.49	11.17	11.42	463,642	-0.12(-1.01%)
May 18, 2010	11.87	12.04	11.53	11.54	380,746	-0.13(-1.14%)
May 17, 2010	11.51	11.67	11.32	11.67	432,919	+0.23(+1.99%)
May 14, 2010	11.20	11.46	11.11	11.45	514,149	+0.16(+1.38%)
May 13, 2010	11.75	11.84	11.24	11.29	367,607	-0.44(-3.79%)
May 12, 2010	11.67	11.80	11.04	11.74	1,082,347	+1.07(+10.00%)
May 11, 2010	10.84	11.11	10.57	10.67	988,436	-0.35(-3.16%)
May 10, 2010	11.06	11.98	10.95	11.02	1,362,532	-0.22(-1.92%)
May 07, 2010	11.25	11.57	11.14	11.23	773,705	-0.12(-1.07%)
May 06, 2010	11.80	11.87	11.14	11.35	685,648	-0.42(-3.57%)
May 05, 2010	11.64	11.93	11.48	11.77	596,766	-0.07(-0.56%)
May 04, 2010	11.83	11.89	11.49	11.84	740,439	-0.01(-0.09%)
May 03, 2010	12.31	12.52	11.83	11.85	967,790	-0.39(-3.16%)
Apr 30, 2010	13.15	13.15	12.23	12.24	921,634	-0.93(-7.09%)
Apr 29, 2010	13.05	13.41	12.81	13.17	441,598	+0.21(+1.62%)
Apr 28, 2010	12.97	13.21	12.94	12.96	389,786	-0.04(-0.30%)
Apr 27, 2010	12.91	13.04	12.73	13.00	635,917	+0.10(+0.77%)
Apr 26, 2010	13.08	13.26	12.90	12.90	268,457	-0.14(-1.10%)
Apr 23, 2010	13.40	13.40	12.89	13.05	626,271	-0.50(-3.67%)
Apr 22, 2010	12.80	13.62	12.67	13.54	613,471	+0.67(+5.24%)
Apr 21, 2010	12.97	13.27	12.77	12.87	387,762	-0.09(-0.68%)
Apr 20, 2010	12.71	12.96	12.48	12.96	393,451	+0.31(+2.49%)
Apr 19, 2010	12.76	12.76	12.39	12.64	472,555	-0.19(-1.46%)
Apr 16, 2010	12.70	12.87	12.58	12.83	571,621	+0.17(+1.35%)
Apr 15, 2010	12.61	12.84	12.24	12.66	739,022	+0.00(+0.00%)
Apr 14, 2010	12.73	12.74	12.55	12.66	424,790	+0.01(+0.09%)
Apr 13, 2010	12.72	12.80	12.58	12.65	500,169	-0.11(-0.87%)
Apr 12, 2010	12.79	12.86	12.60	12.76	427,990	-0.09(-0.73%)
Apr 09, 2010	12.66	12.93	12.49	12.85	593,188	-0.05(-0.39%)
Apr 08, 2010	12.36	12.99	12.30	12.90	999,051	+0.64(+5.23%)
Apr 07, 2010	12.17	12.30	11.99	12.26	626,166	+0.06(+0.50%)
Apr 06, 2010	12.13	12.28	11.98	12.20	382,870	+0.00(+0.00%)
Apr 05, 2010	12.59	12.59	12.13	12.20	681,601	-0.33(-2.60%)