Closing price on 9/10/2009
|
|
Open |
34.40 |
High |
34.40 |
Low |
33.20 |
Volume |
78,600 |
Split-adjusted Price |
5.79 |
|
|
PAN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2009
|
-0.70 / -2.05%
|
34.40
|
34.40
|
33.20
|
33.50
|
33.50
|
5.79
|
78,600
|
|
9/9/2009
|
-0.10 / -0.29%
|
36.50
|
36.50
|
33.80
|
34.20
|
34.20
|
5.91
|
120,000
|
|
9/8/2009
|
+0.70 / +2.08%
|
34.00
|
34.30
|
33.60
|
34.30
|
34.30
|
5.93
|
331,600
|
|
9/7/2009
|
+1.70 / +5.33%
|
32.00
|
33.80
|
30.60
|
33.60
|
33.60
|
5.81
|
202,800
|
|
9/4/2009
|
-1.20 / -3.63%
|
33.40
|
33.90
|
31.40
|
31.90
|
31.90
|
5.52
|
189,900
|
|
9/3/2009
|
-1.40 / -4.06%
|
33.40
|
34.00
|
33.00
|
33.10
|
33.10
|
5.72
|
146,700
|
|
9/1/2009
|
-1.90 / -5.22%
|
35.20
|
35.90
|
33.50
|
34.50
|
34.50
|
5.97
|
205,000
|
|
8/31/2009
|
+1.10 / +3.12%
|
35.50
|
36.80
|
34.90
|
36.40
|
36.40
|
6.29
|
316,600
|
|
8/28/2009
|
+1.10 / +3.22%
|
35.00
|
35.50
|
34.20
|
35.30
|
35.30
|
6.10
|
307,000
|
|
8/27/2009
|
+0.50 / +1.48%
|
34.00
|
35.00
|
33.50
|
34.20
|
34.20
|
5.91
|
251,800
|
|
8/26/2009
|
+2.40 / +7.67%
|
32.00
|
33.70
|
31.70
|
33.70
|
33.70
|
5.83
|
606,100
|
|
8/25/2009
|
+0.10 / +0.32%
|
31.40
|
32.20
|
30.90
|
31.30
|
31.30
|
5.41
|
336,800
|
|
8/24/2009
|
+0.30 / +0.97%
|
32.20
|
32.30
|
31.00
|
31.20
|
31.20
|
5.39
|
147,300
|
|
8/21/2009
|
+0.50 / +1.64%
|
31.00
|
32.30
|
30.70
|
30.90
|
30.90
|
5.34
|
174,000
|
|
8/20/2009
|
+0.20 / +0.66%
|
29.90
|
31.00
|
29.90
|
30.40
|
30.40
|
5.26
|
219,200
|
|
8/19/2009
|
+1.80 / +6.34%
|
28.80
|
30.40
|
28.80
|
30.20
|
30.20
|
5.22
|
280,600
|
|
8/18/2009
|
-0.10 / -0.35%
|
28.00
|
29.00
|
28.00
|
28.40
|
28.40
|
4.91
|
132,200
|
|
8/17/2009
|
-0.80 / -2.73%
|
29.60
|
29.60
|
28.50
|
28.50
|
28.50
|
4.93
|
70,900
|
|
8/14/2009
|
-0.30 / -1.01%
|
30.00
|
30.00
|
29.10
|
29.30
|
29.30
|
5.07
|
84,000
|
|
8/13/2009
|
-0.40 / -1.33%
|
30.50
|
31.00
|
29.50
|
29.60
|
29.60
|
5.12
|
67,300
|
|
8/12/2009
|
-0.10 / -0.33%
|
30.20
|
31.30
|
29.80
|
30.00
|
30.00
|
5.19
|
161,500
|
|
8/11/2009
|
+2.00 / +7.12%
|
28.50
|
30.20
|
28.10
|
30.10
|
30.10
|
5.20
|
227,200
|
|
8/10/2009
|
+0.10 / +0.36%
|
28.20
|
28.50
|
28.00
|
28.10
|
28.10
|
4.86
|
101,600
|
|
8/7/2009
|
-0.40 / -1.41%
|
28.00
|
28.70
|
27.80
|
28.00
|
28.00
|
4.84
|
77,900
|
|
8/6/2009
|
-0.10 / -0.35%
|
28.50
|
29.00
|
28.10
|
28.40
|
28.40
|
4.91
|
84,500
|
|
8/5/2009
|
-0.40 / -1.38%
|
28.70
|
28.80
|
28.50
|
28.50
|
28.50
|
4.93
|
67,200
|
|
8/4/2009
|
+0.50 / +1.76%
|
29.00
|
29.60
|
28.50
|
28.90
|
28.90
|
5.00
|
107,300
|
|
8/3/2009
|
-0.30 / -1.05%
|
29.40
|
29.40
|
28.00
|
28.40
|
28.40
|
4.91
|
39,600
|
|
7/31/2009
|
+0.90 / +3.24%
|
28.30
|
29.00
|
28.10
|
28.70
|
28.70
|
4.96
|
100,800
|
|
7/30/2009
|
-0.20 / -0.71%
|
27.80
|
28.00
|
27.30
|
27.80
|
27.80
|
4.81
|
75,800
|
|
|