|
Closing price on 9/1/2010
|
|
| Open |
17.60 |
| High |
18.40 |
| Low |
17.30 |
| Volume |
213,500 |
| Split-adjusted Price |
4.31 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
+0.40 / +2.25%
|
17.60
|
18.40
|
17.30
|
18.20
|
18.20
|
4.31
|
213,500
|
|
|
8/31/2010
|
+1.10 / +6.59%
|
16.90
|
17.80
|
16.60
|
17.80
|
17.80
|
4.21
|
395,300
|
|
|
8/30/2010
|
+1.20 / +7.74%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
3.95
|
91,600
|
|
|
8/27/2010
|
-0.30 / -1.90%
|
15.80
|
16.20
|
15.50
|
15.50
|
15.50
|
3.67
|
348,300
|
|
|
8/26/2010
|
-0.10 / -0.63%
|
15.00
|
16.30
|
15.00
|
15.80
|
15.80
|
3.74
|
135,400
|
|
|
8/25/2010
|
-1.10 / -6.47%
|
16.90
|
16.90
|
15.90
|
15.90
|
15.90
|
3.77
|
239,300
|
|
|
8/24/2010
|
-0.90 / -5.03%
|
17.60
|
17.60
|
16.90
|
17.00
|
17.00
|
4.03
|
239,900
|
|
|
8/23/2010
|
-0.70 / -3.76%
|
18.60
|
18.60
|
17.90
|
17.90
|
17.90
|
4.24
|
88,600
|
|
|
8/20/2010
|
-0.30 / -1.59%
|
18.60
|
19.20
|
18.20
|
18.60
|
18.60
|
4.40
|
55,900
|
|
|
8/19/2010
|
+0.30 / +1.61%
|
19.50
|
19.50
|
18.60
|
18.90
|
18.90
|
4.48
|
165,200
|
|
|
8/18/2010
|
-0.80 / -4.12%
|
19.50
|
19.50
|
18.50
|
18.60
|
18.60
|
4.40
|
45,400
|
|
|
8/17/2010
|
-1.00 / -4.90%
|
20.90
|
20.90
|
19.20
|
19.40
|
19.40
|
4.59
|
78,400
|
|
|
8/16/2010
|
+1.20 / +6.25%
|
19.40
|
20.50
|
19.40
|
20.40
|
20.40
|
4.83
|
302,600
|
|
|
8/13/2010
|
+1.20 / +6.67%
|
18.50
|
19.40
|
18.00
|
19.20
|
19.20
|
4.55
|
312,900
|
|
|
8/12/2010
|
-1.30 / -6.74%
|
19.10
|
19.80
|
18.00
|
18.00
|
18.00
|
4.26
|
204,500
|
|
|
8/11/2010
|
+0.10 / +0.52%
|
19.10
|
19.50
|
18.80
|
19.30
|
19.30
|
4.57
|
94,000
|
|
|
8/10/2010
|
-0.80 / -4.00%
|
19.50
|
20.00
|
18.80
|
19.20
|
19.20
|
4.55
|
296,800
|
|
|
8/9/2010
|
-1.40 / -6.54%
|
20.70
|
20.90
|
20.00
|
20.00
|
20.00
|
4.74
|
154,500
|
|
|
8/6/2010
|
+0.10 / +0.47%
|
21.50
|
21.50
|
20.50
|
21.40
|
21.40
|
5.07
|
163,500
|
|
|
8/5/2010
|
-1.00 / -4.48%
|
21.70
|
22.00
|
20.80
|
21.30
|
21.30
|
5.04
|
431,200
|
|
|
8/4/2010
|
-0.60 / -2.62%
|
22.50
|
22.50
|
21.80
|
22.30
|
22.30
|
5.28
|
170,000
|
|
|
8/3/2010
|
-0.10 / -0.43%
|
23.20
|
23.50
|
22.60
|
22.90
|
22.90
|
5.42
|
78,000
|
|
|
8/2/2010
|
-0.40 / -1.71%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.00
|
5.45
|
76,200
|
|
|
7/30/2010
|
-0.20 / -0.85%
|
23.70
|
23.80
|
23.30
|
23.40
|
23.40
|
5.54
|
105,500
|
|
|
7/29/2010
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.10
|
23.60
|
23.60
|
5.59
|
86,800
|
|
|
7/28/2010
|
-0.20 / -0.84%
|
23.60
|
23.80
|
23.20
|
23.50
|
23.50
|
5.56
|
211,900
|
|
|
7/27/2010
|
-0.30 / -1.25%
|
24.00
|
24.60
|
23.40
|
23.70
|
23.70
|
5.61
|
234,700
|
|
|
7/26/2010
|
-0.60 / -2.44%
|
24.80
|
24.80
|
23.80
|
24.00
|
24.00
|
5.68
|
171,900
|
|
|
7/23/2010
|
-0.30 / -1.20%
|
24.90
|
25.30
|
24.60
|
24.60
|
24.60
|
5.83
|
75,800
|
|
|
7/22/2010
|
-1.00 / -3.86%
|
26.00
|
26.00
|
24.70
|
24.90
|
24.90
|
5.90
|
127,900
|
|
|