|
Closing price on 2/3/2010
|
|
| Open |
32.30 |
| High |
32.70 |
| Low |
31.80 |
| Volume |
47,600 |
| Split-adjusted Price |
5.76 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2010
|
+1.20 / +3.87%
|
32.30
|
32.70
|
31.80
|
32.20
|
32.20
|
5.76
|
47,600
|
|
|
2/2/2010
|
-1.50 / -4.62%
|
32.60
|
32.60
|
31.00
|
31.00
|
31.00
|
5.54
|
53,200
|
|
|
2/1/2010
|
+0.10 / +0.31%
|
32.00
|
33.50
|
32.00
|
32.50
|
32.50
|
5.81
|
38,700
|
|
|
1/29/2010
|
-0.20 / -0.61%
|
32.20
|
32.40
|
31.50
|
32.40
|
32.40
|
5.79
|
42,500
|
|
|
1/28/2010
|
+0.60 / +1.88%
|
32.50
|
32.90
|
31.70
|
32.60
|
32.60
|
5.83
|
23,500
|
|
|
1/27/2010
|
-1.70 / -5.04%
|
35.00
|
35.00
|
31.80
|
32.00
|
32.00
|
5.72
|
82,500
|
|
|
1/26/2010
|
+2.10 / +6.65%
|
32.40
|
33.70
|
32.40
|
33.70
|
33.70
|
6.02
|
58,400
|
|
|
1/25/2010
|
-0.40 / -1.25%
|
31.90
|
32.00
|
31.00
|
31.60
|
31.60
|
5.65
|
32,000
|
|
|
1/22/2010
|
+0.30 / +0.95%
|
30.10
|
32.00
|
30.10
|
32.00
|
32.00
|
5.72
|
98,300
|
|
|
1/21/2010
|
-1.30 / -3.94%
|
33.00
|
33.00
|
31.10
|
31.70
|
31.70
|
5.67
|
141,000
|
|
|
1/20/2010
|
-2.00 / -5.71%
|
34.70
|
34.70
|
32.80
|
33.00
|
33.00
|
5.90
|
107,600
|
|
|
1/19/2010
|
+0.50 / +1.45%
|
35.50
|
35.50
|
34.20
|
35.00
|
35.00
|
6.26
|
66,700
|
|
|
1/18/2010
|
-1.50 / -4.17%
|
35.00
|
35.00
|
34.30
|
34.50
|
34.50
|
6.17
|
71,100
|
|
|
1/15/2010
|
-0.20 / -0.55%
|
36.90
|
37.50
|
36.00
|
36.00
|
36.00
|
6.44
|
174,000
|
|
|
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
|
|
|