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%)