Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	6.188	6.347	6.188	6.246	664,563	+0.03(+0.51%)
Jun 29, 2011	6.315	6.347	6.199	6.215	397,682	-0.11(-1.75%)
Jun 28, 2011	6.246	6.325	6.220	6.325	375,144	+0.12(+1.87%)
Jun 27, 2011	6.294	6.294	6.194	6.210	304,495	-0.05(-0.84%)
Jun 24, 2011	6.331	6.410	6.210	6.262	1,046,420	-0.06(-0.92%)
Jun 23, 2011	6.262	6.347	6.162	6.320	277,163	+0.02(+0.33%)
Jun 22, 2011	6.294	6.341	6.262	6.299	239,713	-0.02(-0.33%)
Jun 21, 2011	6.325	6.339	6.204	6.320	425,432	+0.01(+0.08%)
Jun 20, 2011	6.325	6.347	6.252	6.315	280,635	+0.05(+0.76%)
Jun 17, 2011	6.283	6.378	6.225	6.267	558,347	+0.00(+0.00%)
Jun 16, 2011	6.278	6.378	6.220	6.267	331,065	-0.01(-0.17%)
Jun 15, 2011	6.347	6.478	6.157	6.278	504,016	-0.09(-1.49%)
Jun 14, 2011	6.120	6.515	6.120	6.373	1,653,405	+0.30(+4.86%)
Jun 13, 2011	6.267	6.278	6.051	6.078	761,106	-0.14(-2.29%)
Jun 10, 2011	6.257	6.331	6.215	6.220	495,930	-0.06(-1.01%)
Jun 09, 2011	6.331	6.357	6.252	6.283	481,666	-0.03(-0.42%)
Jun 08, 2011	6.441	6.457	6.304	6.310	524,578	-0.15(-2.37%)
Jun 07, 2011	6.325	6.578	6.321	6.463	885,169	+0.16(+2.51%)
Jun 06, 2011	6.341	6.352	6.236	6.304	848,608	+0.06(+0.93%)
Jun 03, 2011	6.399	6.484	6.231	6.246	965,019	-0.48(-7.20%)
May 24, 2011	6.731	6.752	6.647	6.731	237,698	-0.01(-0.08%)
May 23, 2011	6.816	6.874	6.716	6.737	387,297	-0.11(-1.62%)
May 20, 2011	6.779	6.979	6.752	6.847	691,124	+0.02(+0.23%)
May 19, 2011	6.832	6.942	6.805	6.832	390,222	+0.02(+0.23%)
May 18, 2011	6.731	6.884	6.731	6.816	579,860	+0.07(+1.09%)
May 17, 2011	6.679	6.832	6.631	6.742	764,400	+0.04(+0.55%)
May 16, 2011	6.679	6.821	6.679	6.705	632,447	-0.01(-0.20%)
May 13, 2011	6.774	6.832	6.636	6.718	1,029,363	-0.06(-0.82%)
May 12, 2011	6.884	6.984	6.774	6.774	624,183	-0.11(-1.65%)
May 11, 2011	6.746	6.903	6.746	6.887	622,228	+0.12(+1.77%)
May 10, 2011	6.840	6.882	6.610	6.767	1,550,105	-0.09(-1.37%)
May 09, 2011	7.597	7.712	6.631	6.861	4,267,895	-0.82(-10.73%)
May 06, 2011	7.654	7.801	7.633	7.686	356,863	+0.05(+0.62%)
May 05, 2011	7.712	7.801	7.639	7.639	234,129	-0.08(-1.01%)
May 04, 2011	7.686	7.790	7.633	7.717	197,365	+0.06(+0.82%)
May 03, 2011	7.675	7.727	7.597	7.654	282,841	-0.04(-0.54%)
May 02, 2011	7.717	7.947	7.686	7.696	305,494	-0.18(-2.32%)
Apr 29, 2011	7.931	7.952	7.795	7.879	235,337	-0.04(-0.53%)
Apr 28, 2011	7.868	7.952	7.848	7.921	167,934	+0.06(+0.80%)
Apr 27, 2011	7.754	7.874	7.717	7.858	349,672	+0.11(+1.42%)
Apr 26, 2011	7.675	7.780	7.623	7.748	426,136	+0.08(+0.99%)
Apr 25, 2011	7.623	7.707	7.571	7.673	257,958	-0.02(-0.31%)
Apr 21, 2011	7.759	7.773	7.623	7.696	195,519	-0.02(-0.27%)
Apr 20, 2011	7.795	7.795	7.691	7.717	223,476	-0.01(-0.14%)
Apr 19, 2011	7.754	7.801	7.618	7.727	229,733	-0.04(-0.54%)
Apr 18, 2011	7.696	7.806	7.660	7.769	286,342	-0.01(-0.07%)
Apr 15, 2011	7.686	7.785	7.628	7.774	485,173	+0.04(+0.57%)
Apr 14, 2011	7.665	7.780	7.654	7.730	218,494	+0.00(+0.03%)
Apr 13, 2011	7.785	7.858	7.686	7.727	297,251	-0.06(-0.74%)
Apr 12, 2011	7.921	7.962	7.743	7.785	421,376	-0.18(-2.29%)
Apr 11, 2011	7.999	8.072	7.889	7.968	239,020	-0.02(-0.20%)
Apr 08, 2011	8.145	8.203	7.947	7.983	184,727	-0.16(-1.92%)
Apr 07, 2011	8.203	8.286	8.067	8.140	258,471	-0.07(-0.89%)
Apr 06, 2011	8.281	8.312	8.156	8.213	302,903	-0.08(-1.01%)
Apr 05, 2011	8.265	8.323	8.229	8.297	274,477	+0.01(+0.06%)
Apr 04, 2011	8.213	8.323	8.114	8.291	350,244	+0.07(+0.89%)