|
Closing price on 8/18/2014
|
|
| Open |
55.50 |
| High |
56.00 |
| Low |
54.50 |
| Volume |
119,020 |
| Split-adjusted Price |
16.22 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2014
|
-0.50 / -0.90%
|
55.50
|
56.00
|
54.50
|
55.00
|
55.00
|
16.22
|
119,020
|
|
|
8/15/2014
|
-1.00 / -1.77%
|
56.00
|
56.50
|
55.50
|
55.50
|
55.50
|
16.37
|
134,740
|
|
|
8/14/2014
|
+0.50 / +0.89%
|
56.00
|
57.00
|
55.50
|
56.50
|
56.50
|
16.67
|
83,950
|
|
|
8/13/2014
|
+2.00 / +3.70%
|
55.00
|
56.50
|
55.00
|
56.00
|
56.00
|
16.52
|
190,520
|
|
|
8/12/2014
|
+1.00 / +1.89%
|
53.50
|
55.00
|
53.50
|
54.00
|
54.00
|
15.93
|
138,590
|
|
|
8/11/2014
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.00
|
53.00
|
53.00
|
15.63
|
129,990
|
|
|
8/8/2014
|
+1.00 / +1.92%
|
53.00
|
55.00
|
52.00
|
53.00
|
53.00
|
15.63
|
95,270
|
|
|
8/7/2014
|
+1.50 / +2.97%
|
50.50
|
52.00
|
50.00
|
52.00
|
52.00
|
15.34
|
437,620
|
|
|
8/6/2014
|
+2.50 / +5.21%
|
47.00
|
51.00
|
47.00
|
50.50
|
50.50
|
14.90
|
434,590
|
|
|
8/5/2014
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.90
|
48.00
|
48.00
|
14.16
|
880
|
|
|
8/4/2014
|
+0.50 / +1.05%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
14.16
|
2,000
|
|
|
8/1/2014
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
14.01
|
4,280
|
|
|
7/31/2014
|
0.00 / 0.00%
|
47.90
|
47.90
|
45.70
|
47.50
|
47.50
|
14.01
|
10,270
|
|
|
7/30/2014
|
-1.50 / -3.06%
|
48.00
|
48.00
|
47.00
|
47.50
|
47.50
|
14.01
|
55,330
|
|
|
7/29/2014
|
+1.90 / +4.03%
|
47.00
|
49.00
|
45.00
|
49.00
|
49.00
|
14.45
|
1,200
|
|
|
7/28/2014
|
0.00 / 0.00%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
13.89
|
509,880
|
|
|
7/25/2014
|
0.00 / 0.00%
|
44.50
|
47.80
|
44.50
|
47.10
|
47.10
|
13.89
|
21,010
|
|
|
7/24/2014
|
-0.10 / -0.21%
|
48.00
|
48.00
|
45.50
|
47.10
|
47.10
|
13.89
|
1,414,270
|
|
|
7/23/2014
|
+2.70 / +6.07%
|
44.50
|
47.20
|
44.50
|
47.20
|
47.20
|
13.92
|
24,000
|
|
|
7/22/2014
|
-0.30 / -0.67%
|
44.80
|
44.80
|
44.50
|
44.50
|
44.50
|
13.13
|
2,320
|
|
|
7/21/2014
|
0.00 / 0.00%
|
44.80
|
45.00
|
44.80
|
44.80
|
44.80
|
13.21
|
18,640
|
|
|
7/18/2014
|
0.00 / 0.00%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
13.21
|
0
|
|
|
7/17/2014
|
+0.40 / +0.90%
|
44.40
|
45.00
|
44.40
|
44.80
|
44.80
|
13.21
|
9,700
|
|
|
7/16/2014
|
0.00 / 0.00%
|
44.40
|
44.80
|
44.40
|
44.40
|
44.40
|
13.10
|
10,000
|
|
|
7/15/2014
|
-0.10 / -0.22%
|
44.40
|
45.00
|
44.40
|
44.40
|
44.40
|
13.10
|
13,000
|
|
|
7/14/2014
|
0.00 / 0.00%
|
42.20
|
44.50
|
42.20
|
44.50
|
44.50
|
13.13
|
5,000
|
|
|
7/11/2014
|
0.00 / 0.00%
|
41.60
|
44.50
|
41.60
|
44.50
|
44.50
|
13.13
|
5,020
|
|
|
7/10/2014
|
+2.30 / +5.45%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.50
|
13.13
|
4,000
|
|
|
7/9/2014
|
-2.30 / -5.17%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
12.45
|
480
|
|
|
7/8/2014
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
13.13
|
0
|
|
|