|
Closing price on 4/22/2009
|
|
| Open |
28.00 |
| High |
30.90 |
| Low |
27.80 |
| Volume |
371,900 |
| Split-adjusted Price |
4.97 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2009
|
-0.60 / -2.01%
|
28.00
|
30.90
|
27.80
|
29.20
|
29.20
|
4.97
|
371,900
|
|
|
4/21/2009
|
-2.20 / -6.88%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
5.07
|
46,200
|
|
|
4/20/2009
|
-1.40 / -4.19%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
5.44
|
25,800
|
|
|
4/17/2009
|
-2.80 / -7.73%
|
35.90
|
38.30
|
33.40
|
33.40
|
33.40
|
5.68
|
340,900
|
|
|
4/16/2009
|
+2.40 / +7.10%
|
36.20
|
36.20
|
34.10
|
36.20
|
36.20
|
6.16
|
447,800
|
|
|
4/15/2009
|
-0.70 / -2.03%
|
34.50
|
36.00
|
32.80
|
33.80
|
33.80
|
5.75
|
431,000
|
|
|
4/14/2009
|
+2.20 / +6.81%
|
34.50
|
34.50
|
32.50
|
34.50
|
34.50
|
5.87
|
339,300
|
|
|
4/13/2009
|
+2.10 / +6.95%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
5.49
|
32,900
|
|
|
4/10/2009
|
+2.00 / +7.09%
|
30.20
|
30.20
|
30.00
|
30.20
|
30.20
|
5.14
|
133,500
|
|
|
4/9/2009
|
+0.50 / +1.81%
|
27.30
|
29.90
|
27.30
|
28.20
|
28.20
|
4.80
|
213,900
|
|
|
4/8/2009
|
-1.40 / -4.81%
|
28.10
|
30.10
|
27.20
|
27.70
|
27.70
|
4.71
|
286,900
|
|
|
4/7/2009
|
+1.90 / +6.99%
|
28.00
|
29.10
|
26.90
|
29.10
|
29.10
|
4.95
|
235,500
|
|
|
4/3/2009
|
+1.50 / +5.84%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
4.63
|
100,300
|
|
|
4/2/2009
|
+1.50 / +6.20%
|
25.40
|
25.70
|
24.90
|
25.70
|
25.70
|
4.37
|
277,200
|
|
|
4/1/2009
|
+0.90 / +3.86%
|
23.40
|
24.20
|
23.40
|
24.20
|
24.20
|
4.12
|
153,700
|
|
|
3/31/2009
|
+0.10 / +0.43%
|
22.10
|
23.50
|
22.10
|
23.30
|
23.30
|
3.96
|
149,000
|
|
|
3/30/2009
|
-0.70 / -2.93%
|
23.60
|
24.00
|
23.00
|
23.20
|
23.20
|
3.95
|
158,800
|
|
|
3/27/2009
|
-0.50 / -2.05%
|
24.80
|
25.40
|
23.60
|
23.90
|
23.90
|
4.07
|
193,100
|
|
|
3/26/2009
|
+0.80 / +3.39%
|
24.30
|
24.80
|
23.60
|
24.40
|
24.40
|
4.15
|
173,900
|
|
|
3/25/2009
|
+0.30 / +1.29%
|
23.30
|
24.30
|
22.50
|
23.60
|
23.60
|
4.01
|
158,800
|
|
|
3/24/2009
|
+1.90 / +8.88%
|
23.30
|
23.30
|
22.80
|
23.30
|
23.30
|
3.96
|
206,600
|
|
|
3/23/2009
|
-1.50 / -6.55%
|
22.70
|
22.70
|
21.20
|
21.40
|
21.40
|
3.64
|
166,500
|
|
|
3/20/2009
|
+0.30 / +1.33%
|
22.00
|
24.00
|
21.50
|
22.90
|
22.90
|
3.89
|
186,200
|
|
|
3/19/2009
|
+0.90 / +4.15%
|
23.20
|
23.20
|
22.20
|
22.60
|
22.60
|
3.84
|
420,100
|
|
|
3/18/2009
|
+1.20 / +5.85%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
3.69
|
40,700
|
|
|
3/17/2009
|
+1.20 / +6.22%
|
19.30
|
20.50
|
19.30
|
20.50
|
20.50
|
3.49
|
209,200
|
|
|
3/16/2009
|
+0.30 / +1.58%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.30
|
3.28
|
44,400
|
|
|
3/13/2009
|
+0.30 / +1.60%
|
19.50
|
19.90
|
18.80
|
19.00
|
19.00
|
3.23
|
50,400
|
|
|
3/12/2009
|
-1.30 / -6.50%
|
19.10
|
19.50
|
18.60
|
18.70
|
18.70
|
3.18
|
88,900
|
|
|
3/11/2009
|
+1.00 / +5.26%
|
20.00
|
20.10
|
19.50
|
20.00
|
20.00
|
3.40
|
164,100
|
|
|