|
Closing price on 6/5/2009
|
|
| Open |
53.50 |
| High |
53.50 |
| Low |
53.50 |
| Volume |
51,830 |
| Split-adjusted Price |
4.24 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2009
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
4.24
|
51,830
|
|
|
6/4/2009
|
+2.00 / +4.08%
|
49.50
|
51.00
|
49.50
|
51.00
|
51.00
|
4.04
|
139,260
|
|
|
6/3/2009
|
+0.30 / +0.62%
|
49.20
|
49.20
|
49.00
|
49.00
|
49.00
|
3.89
|
11,350
|
|
|
6/2/2009
|
+2.30 / +4.96%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
3.86
|
58,380
|
|
|
6/1/2009
|
+1.40 / +3.11%
|
46.00
|
46.40
|
45.00
|
46.40
|
46.40
|
3.68
|
58,890
|
|
|
5/29/2009
|
0.00 / 0.00%
|
45.00
|
46.00
|
45.00
|
45.00
|
45.00
|
3.51
|
38,070
|
|
|
5/28/2009
|
-2.30 / -4.86%
|
47.30
|
48.00
|
45.00
|
45.00
|
45.00
|
3.51
|
50,300
|
|
|
5/27/2009
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
3.68
|
37,160
|
|
|
5/26/2009
|
-1.70 / -3.47%
|
49.80
|
49.80
|
47.30
|
47.30
|
47.30
|
3.68
|
62,740
|
|
|
5/25/2009
|
+1.00 / +2.08%
|
46.00
|
49.00
|
45.70
|
49.00
|
49.00
|
3.82
|
87,290
|
|
|
5/22/2009
|
-0.50 / -1.03%
|
48.00
|
48.70
|
48.00
|
48.00
|
48.00
|
3.74
|
40,270
|
|
|
5/21/2009
|
+0.50 / +1.04%
|
48.00
|
48.90
|
47.90
|
48.50
|
48.50
|
3.78
|
28,640
|
|
|
5/20/2009
|
0.00 / 0.00%
|
47.00
|
48.00
|
47.00
|
48.00
|
48.00
|
3.74
|
25,210
|
|
|
5/19/2009
|
+0.50 / +1.05%
|
48.40
|
48.40
|
47.50
|
48.00
|
48.00
|
3.74
|
12,740
|
|
|
5/18/2009
|
-0.30 / -0.63%
|
47.20
|
47.50
|
47.20
|
47.50
|
47.50
|
3.70
|
5,490
|
|
|
5/15/2009
|
+1.80 / +3.91%
|
46.00
|
47.80
|
45.50
|
47.80
|
47.80
|
3.72
|
25,300
|
|
|
5/14/2009
|
-0.60 / -1.29%
|
46.60
|
46.60
|
44.80
|
46.00
|
46.00
|
3.58
|
44,160
|
|
|
5/13/2009
|
+0.10 / +0.22%
|
47.90
|
47.90
|
45.50
|
46.60
|
46.60
|
3.63
|
78,190
|
|
|
5/12/2009
|
+0.50 / +1.09%
|
46.00
|
46.50
|
45.60
|
46.50
|
46.50
|
3.62
|
40,730
|
|
|
5/11/2009
|
-1.30 / -2.75%
|
47.30
|
47.30
|
45.50
|
46.00
|
46.00
|
3.58
|
45,240
|
|
|
5/8/2009
|
+3.90 / +8.99%
|
47.00
|
47.60
|
46.00
|
47.30
|
47.30
|
3.68
|
64,640
|
|
|
5/7/2009
|
-0.60 / -1.36%
|
43.50
|
45.60
|
43.40
|
43.40
|
43.40
|
3.38
|
58,390
|
|
|
5/6/2009
|
+0.90 / +2.09%
|
43.10
|
44.00
|
43.00
|
44.00
|
43.64
|
3.43
|
34,820
|
|
|
5/5/2009
|
+2.00 / +4.87%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
3.36
|
48,160
|
|
|
5/4/2009
|
+1.90 / +4.85%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
3.20
|
25,010
|
|
|
4/29/2009
|
+1.30 / +3.43%
|
37.50
|
39.20
|
37.50
|
39.20
|
39.20
|
3.05
|
62,970
|
|
|
4/28/2009
|
+1.40 / +3.84%
|
37.90
|
37.90
|
36.90
|
37.90
|
37.90
|
2.95
|
13,680
|
|
|
4/27/2009
|
-1.50 / -3.95%
|
36.60
|
36.60
|
36.50
|
36.50
|
36.50
|
2.84
|
11,350
|
|
|
4/24/2009
|
-0.30 / -0.78%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.00
|
2.96
|
1,420
|
|
|
4/23/2009
|
+0.30 / +0.79%
|
38.00
|
38.30
|
38.00
|
38.30
|
38.30
|
2.98
|
11,000
|
|
|