|
Closing price on 1/14/2010
|
|
| Open |
37.00 |
| High |
37.20 |
| Low |
36.20 |
| Volume |
208,500 |
| Split-adjusted Price |
6.47 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2010
|
0.00 / 0.00%
|
37.00
|
37.20
|
36.20
|
36.20
|
36.20
|
6.47
|
208,500
|
|
|
1/13/2010
|
+1.20 / +3.43%
|
34.50
|
37.20
|
33.40
|
36.20
|
36.20
|
6.47
|
284,200
|
|
|
1/12/2010
|
-2.00 / -5.41%
|
37.10
|
37.20
|
34.60
|
35.00
|
35.00
|
6.26
|
155,500
|
|
|
1/11/2010
|
-0.50 / -1.33%
|
39.70
|
39.70
|
36.50
|
37.00
|
37.00
|
6.61
|
117,300
|
|
|
1/8/2010
|
+0.30 / +0.81%
|
38.50
|
39.40
|
35.00
|
37.50
|
37.50
|
6.70
|
283,600
|
|
|
1/7/2010
|
+2.40 / +6.90%
|
35.00
|
37.60
|
34.80
|
37.20
|
37.20
|
6.65
|
379,400
|
|
|
1/6/2010
|
-1.20 / -3.33%
|
34.00
|
36.30
|
34.00
|
34.80
|
34.80
|
6.22
|
275,000
|
|
|
1/5/2010
|
+2.00 / +5.88%
|
36.30
|
36.30
|
35.20
|
36.00
|
36.00
|
6.44
|
359,400
|
|
|
1/4/2010
|
+3.00 / +9.68%
|
32.00
|
34.00
|
31.80
|
34.00
|
34.00
|
6.08
|
156,800
|
|
|
12/31/2009
|
+0.30 / +0.98%
|
31.00
|
32.40
|
30.40
|
31.00
|
31.00
|
5.54
|
272,600
|
|
|
12/30/2009
|
+1.80 / +6.23%
|
28.90
|
31.30
|
28.90
|
30.70
|
30.70
|
5.49
|
169,500
|
|
|
12/29/2009
|
-0.90 / -3.02%
|
28.70
|
30.00
|
28.60
|
28.90
|
28.90
|
5.17
|
53,100
|
|
|
12/28/2009
|
-0.50 / -1.65%
|
32.00
|
32.00
|
29.00
|
29.80
|
29.80
|
5.33
|
118,100
|
|
|
12/25/2009
|
+1.20 / +4.12%
|
29.00
|
30.30
|
29.00
|
30.30
|
30.30
|
5.42
|
211,800
|
|
|
12/24/2009
|
+1.10 / +3.93%
|
28.00
|
29.70
|
27.00
|
29.10
|
29.10
|
5.20
|
164,700
|
|
|
12/23/2009
|
+1.40 / +5.26%
|
26.70
|
29.00
|
26.70
|
28.00
|
28.00
|
5.01
|
128,200
|
|
|
12/22/2009
|
-0.70 / -2.56%
|
29.00
|
29.00
|
26.60
|
26.60
|
26.60
|
4.75
|
48,200
|
|
|
12/21/2009
|
+1.60 / +6.23%
|
26.20
|
27.30
|
26.20
|
27.30
|
27.30
|
4.88
|
96,100
|
|
|
12/18/2009
|
+1.30 / +5.33%
|
24.80
|
25.70
|
24.80
|
25.70
|
25.70
|
4.59
|
118,900
|
|
|
12/17/2009
|
-1.20 / -4.69%
|
24.20
|
25.50
|
24.00
|
24.40
|
24.40
|
4.36
|
163,000
|
|
|
12/16/2009
|
-1.70 / -6.23%
|
26.20
|
26.20
|
25.60
|
25.60
|
25.60
|
4.58
|
40,700
|
|
|
12/15/2009
|
+0.30 / +1.11%
|
28.00
|
28.00
|
26.50
|
27.30
|
27.30
|
4.88
|
93,400
|
|
|
12/14/2009
|
+1.80 / +7.14%
|
26.00
|
27.10
|
25.00
|
27.00
|
27.00
|
4.83
|
79,100
|
|
|
12/11/2009
|
-1.70 / -6.32%
|
27.00
|
27.00
|
25.20
|
25.20
|
25.20
|
4.50
|
100,700
|
|
|
12/10/2009
|
-0.70 / -2.54%
|
28.00
|
28.00
|
26.40
|
26.90
|
26.90
|
4.81
|
97,400
|
|
|
12/9/2009
|
-1.90 / -6.44%
|
28.80
|
28.80
|
27.60
|
27.60
|
27.60
|
4.93
|
79,000
|
|
|
12/8/2009
|
-1.30 / -4.22%
|
30.80
|
30.80
|
29.10
|
29.50
|
29.50
|
5.27
|
46,700
|
|
|
12/7/2009
|
-0.20 / -0.65%
|
30.60
|
31.50
|
30.50
|
30.80
|
30.80
|
5.51
|
26,200
|
|
|
12/4/2009
|
+0.60 / +1.97%
|
30.50
|
31.00
|
30.00
|
31.00
|
31.00
|
5.54
|
50,700
|
|
|
12/3/2009
|
-0.40 / -1.30%
|
29.80
|
31.20
|
29.20
|
30.40
|
30.40
|
5.43
|
103,700
|
|
|