|
|
Closing price on 3/19/2009
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
22.20 |
| Volume |
420,100 |
| Split-adjusted Price |
3.79 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2009
|
+0.90 / +4.15%
|
23.20
|
23.20
|
22.20
|
22.60
|
22.60
|
3.79
|
420,100
|
|
|
3/18/2009
|
+1.20 / +5.85%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
3.64
|
40,700
|
|
|
3/17/2009
|
+1.20 / +6.22%
|
19.30
|
20.50
|
19.30
|
20.50
|
20.50
|
3.44
|
209,200
|
|
|
3/16/2009
|
+0.30 / +1.58%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.30
|
3.23
|
44,400
|
|
|
3/13/2009
|
+0.30 / +1.60%
|
19.50
|
19.90
|
18.80
|
19.00
|
19.00
|
3.18
|
50,400
|
|
|
3/12/2009
|
-1.30 / -6.50%
|
19.10
|
19.50
|
18.60
|
18.70
|
18.70
|
3.13
|
88,900
|
|
|
3/11/2009
|
+1.00 / +5.26%
|
20.00
|
20.10
|
19.50
|
20.00
|
20.00
|
3.35
|
164,100
|
|
|
3/10/2009
|
+0.20 / +1.06%
|
18.60
|
19.10
|
18.40
|
19.00
|
19.00
|
3.18
|
82,000
|
|
|
3/9/2009
|
-0.20 / -1.05%
|
19.00
|
19.40
|
18.60
|
18.80
|
18.80
|
3.15
|
98,900
|
|
|
3/6/2009
|
+1.00 / +5.56%
|
18.00
|
19.10
|
17.70
|
19.00
|
19.00
|
3.18
|
246,300
|
|
|
3/5/2009
|
+0.90 / +5.26%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
3.02
|
159,300
|
|
|
3/4/2009
|
+0.50 / +3.01%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
2.87
|
72,600
|
|
|
3/3/2009
|
-0.30 / -1.78%
|
16.00
|
16.60
|
15.90
|
16.60
|
16.60
|
2.78
|
58,900
|
|
|
3/2/2009
|
+0.40 / +2.42%
|
16.00
|
17.00
|
15.90
|
16.90
|
16.90
|
2.83
|
91,800
|
|
|
2/27/2009
|
+0.10 / +0.61%
|
16.00
|
16.70
|
15.80
|
16.50
|
16.50
|
2.77
|
42,600
|
|
|
2/26/2009
|
-0.10 / -0.61%
|
17.00
|
17.10
|
15.70
|
16.40
|
16.40
|
2.75
|
75,000
|
|
|
2/25/2009
|
+0.90 / +5.77%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.50
|
2.77
|
78,700
|
|
|
2/24/2009
|
-0.90 / -5.45%
|
16.60
|
16.60
|
15.50
|
15.60
|
15.60
|
2.61
|
113,200
|
|
|
2/23/2009
|
-1.30 / -7.30%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.50
|
2.77
|
167,100
|
|
|
2/20/2009
|
-0.40 / -2.20%
|
18.10
|
18.10
|
17.50
|
17.80
|
17.80
|
2.98
|
57,400
|
|
|
2/19/2009
|
0.00 / 0.00%
|
18.00
|
18.60
|
17.80
|
18.20
|
18.20
|
3.05
|
117,700
|
|
|
2/18/2009
|
-1.00 / -5.21%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.20
|
3.05
|
78,000
|
|
|
2/17/2009
|
-0.80 / -4.00%
|
19.80
|
19.80
|
18.80
|
19.20
|
19.20
|
3.22
|
78,900
|
|
|
2/16/2009
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.00
|
3.35
|
33,500
|
|
|
2/13/2009
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.10
|
20.20
|
20.20
|
3.39
|
30,200
|
|
|
2/12/2009
|
-0.20 / -0.99%
|
19.90
|
20.40
|
19.90
|
20.10
|
20.10
|
3.37
|
41,000
|
|
|
2/11/2009
|
-0.40 / -1.93%
|
20.30
|
20.40
|
20.00
|
20.30
|
20.30
|
3.40
|
25,700
|
|
|
2/10/2009
|
-0.50 / -2.36%
|
21.50
|
22.00
|
20.60
|
20.70
|
20.70
|
3.47
|
69,500
|
|
|
2/9/2009
|
+0.70 / +3.41%
|
20.20
|
21.20
|
20.20
|
21.20
|
21.20
|
3.55
|
57,000
|
|
|
2/6/2009
|
+0.80 / +4.06%
|
19.10
|
20.50
|
19.10
|
20.50
|
20.50
|
3.44
|
60,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|