|
Closing price on 6/8/2010
|
|
| Open |
23.40 |
| High |
23.60 |
| Low |
23.00 |
| Volume |
65,700 |
| Split-adjusted Price |
5.56 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2010
|
+0.20 / +0.86%
|
23.40
|
23.60
|
23.00
|
23.50
|
23.50
|
5.56
|
65,700
|
|
|
6/7/2010
|
-1.20 / -4.90%
|
23.10
|
23.60
|
22.80
|
23.30
|
23.30
|
5.52
|
81,800
|
|
|
6/4/2010
|
-0.20 / -0.81%
|
24.80
|
25.00
|
24.20
|
24.50
|
24.50
|
5.80
|
59,900
|
|
|
6/3/2010
|
+0.40 / +1.65%
|
25.50
|
25.50
|
24.30
|
24.70
|
24.70
|
5.85
|
66,800
|
|
|
6/2/2010
|
+0.30 / +1.25%
|
24.20
|
24.40
|
23.80
|
24.30
|
24.30
|
5.75
|
49,300
|
|
|
6/1/2010
|
-0.50 / -2.04%
|
24.30
|
24.70
|
24.00
|
24.00
|
24.00
|
5.68
|
86,800
|
|
|
5/31/2010
|
-0.70 / -2.78%
|
24.50
|
24.50
|
24.10
|
24.50
|
24.50
|
5.80
|
29,200
|
|
|
5/28/2010
|
+1.40 / +5.88%
|
25.00
|
25.20
|
24.50
|
25.20
|
25.20
|
5.97
|
172,700
|
|
|
5/27/2010
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.80
|
5.64
|
73,000
|
|
|
5/26/2010
|
+1.00 / +4.37%
|
22.80
|
24.00
|
22.80
|
23.90
|
23.90
|
5.66
|
187,300
|
|
|
5/25/2010
|
0.00 / 0.00%
|
23.00
|
24.00
|
22.70
|
22.90
|
22.90
|
5.42
|
81,500
|
|
|
5/24/2010
|
+0.80 / +3.62%
|
23.00
|
23.70
|
22.40
|
22.90
|
22.90
|
5.42
|
42,100
|
|
|
5/21/2010
|
-2.40 / -9.80%
|
24.00
|
24.00
|
22.10
|
22.10
|
22.10
|
5.23
|
150,000
|
|
|
5/20/2010
|
+0.60 / +2.51%
|
23.00
|
24.90
|
22.40
|
24.50
|
24.50
|
5.80
|
142,300
|
|
|
5/19/2010
|
-1.50 / -5.91%
|
25.00
|
25.00
|
23.70
|
23.90
|
23.90
|
5.66
|
142,900
|
|
|
5/18/2010
|
-0.30 / -1.17%
|
25.80
|
25.80
|
25.00
|
25.40
|
25.40
|
6.01
|
90,900
|
|
|
5/17/2010
|
-0.80 / -3.02%
|
26.50
|
27.30
|
25.50
|
25.70
|
25.70
|
6.09
|
56,000
|
|
|
5/14/2010
|
+0.10 / +0.38%
|
26.10
|
26.50
|
26.00
|
26.50
|
26.50
|
6.28
|
112,600
|
|
|
5/13/2010
|
+0.40 / +1.54%
|
25.70
|
27.00
|
25.70
|
26.40
|
26.40
|
6.25
|
85,600
|
|
|
5/12/2010
|
-1.50 / -5.45%
|
27.00
|
27.50
|
25.70
|
26.00
|
26.00
|
6.16
|
245,700
|
|
|
5/11/2010
|
-0.10 / -0.36%
|
28.20
|
28.90
|
27.20
|
27.50
|
27.50
|
6.51
|
201,500
|
|
|
5/10/2010
|
-0.60 / -2.13%
|
28.00
|
28.10
|
27.20
|
27.60
|
27.60
|
6.54
|
180,100
|
|
|
5/7/2010
|
-1.70 / -5.69%
|
28.00
|
28.80
|
28.00
|
28.20
|
28.20
|
6.68
|
188,300
|
|
|
5/6/2010
|
+0.20 / +0.67%
|
30.00
|
30.50
|
29.50
|
29.90
|
29.90
|
7.08
|
177,500
|
|
|
5/5/2010
|
0.00 / 0.00%
|
30.50
|
31.00
|
28.70
|
29.70
|
29.70
|
7.03
|
355,300
|
|
|
5/4/2010
|
+2.10 / +7.61%
|
28.50
|
29.70
|
28.50
|
29.70
|
29.70
|
7.03
|
398,800
|
|
|
4/29/2010
|
-0.20 / -0.72%
|
27.30
|
28.70
|
27.30
|
27.60
|
27.60
|
6.54
|
340,400
|
|
|
4/28/2010
|
+0.10 / +0.36%
|
27.70
|
27.80
|
27.40
|
27.80
|
27.80
|
6.58
|
118,800
|
|
|
4/27/2010
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.60
|
27.70
|
27.70
|
6.56
|
107,700
|
|
|
4/26/2010
|
-0.80 / -2.81%
|
28.30
|
28.50
|
27.60
|
27.70
|
27.70
|
6.56
|
147,500
|
|
|