|
Closing price on 1/26/2010
|
|
| Open |
80.00 |
| High |
81.50 |
| Low |
80.00 |
| Volume |
56,230 |
| Split-adjusted Price |
12.69 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2010
|
+3.50 / +4.49%
|
80.00
|
81.50
|
80.00
|
81.50
|
81.50
|
12.69
|
56,230
|
|
|
1/25/2010
|
-0.50 / -0.64%
|
77.00
|
80.00
|
77.00
|
78.00
|
78.00
|
12.14
|
2,870
|
|
|
1/22/2010
|
-2.50 / -3.09%
|
81.00
|
81.00
|
78.00
|
78.50
|
78.50
|
12.22
|
6,100
|
|
|
1/21/2010
|
+2.00 / +2.53%
|
79.00
|
81.00
|
79.00
|
81.00
|
81.00
|
12.61
|
41,820
|
|
|
1/20/2010
|
-2.00 / -2.47%
|
81.00
|
83.00
|
79.00
|
79.00
|
79.00
|
12.30
|
25,410
|
|
|
1/19/2010
|
-1.00 / -1.22%
|
82.00
|
82.00
|
80.50
|
81.00
|
81.00
|
12.61
|
6,980
|
|
|
1/18/2010
|
+1.50 / +1.86%
|
77.00
|
82.00
|
77.00
|
82.00
|
82.00
|
12.76
|
38,770
|
|
|
1/15/2010
|
0.00 / 0.00%
|
80.50
|
80.50
|
79.50
|
80.50
|
80.50
|
12.53
|
6,340
|
|
|
1/14/2010
|
+3.50 / +4.55%
|
80.00
|
80.50
|
78.00
|
80.50
|
80.50
|
12.53
|
35,210
|
|
|
1/13/2010
|
0.00 / 0.00%
|
75.50
|
77.00
|
75.50
|
77.00
|
77.00
|
11.99
|
29,460
|
|
|
1/12/2010
|
-0.50 / -0.65%
|
78.00
|
78.00
|
76.00
|
77.00
|
77.00
|
11.99
|
51,130
|
|
|
1/11/2010
|
-2.00 / -2.52%
|
78.50
|
79.50
|
76.50
|
77.50
|
77.50
|
12.06
|
21,130
|
|
|
1/8/2010
|
-3.50 / -4.22%
|
82.50
|
83.00
|
79.50
|
79.50
|
79.50
|
12.38
|
33,350
|
|
|
1/7/2010
|
-2.00 / -2.35%
|
83.50
|
85.00
|
82.00
|
83.00
|
83.00
|
12.92
|
40,390
|
|
|
1/6/2010
|
+4.00 / +4.94%
|
82.00
|
85.00
|
81.00
|
85.00
|
85.00
|
13.23
|
91,810
|
|
|
1/5/2010
|
+3.50 / +4.52%
|
81.00
|
81.00
|
80.50
|
81.00
|
81.00
|
12.61
|
33,800
|
|
|
1/4/2010
|
+3.50 / +4.73%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
12.06
|
21,500
|
|
|
12/31/2009
|
+3.50 / +4.96%
|
74.00
|
74.00
|
73.50
|
74.00
|
74.00
|
11.52
|
30,720
|
|
|
12/30/2009
|
0.00 / 0.00%
|
73.50
|
73.50
|
70.50
|
70.50
|
70.50
|
10.97
|
34,630
|
|
|
12/29/2009
|
-0.50 / -0.70%
|
73.00
|
73.00
|
70.00
|
70.50
|
70.50
|
10.97
|
17,190
|
|
|
12/28/2009
|
-3.00 / -4.05%
|
74.00
|
74.00
|
71.00
|
71.00
|
71.00
|
11.05
|
40,590
|
|
|
12/25/2009
|
+1.00 / +1.37%
|
75.00
|
76.00
|
73.50
|
74.00
|
74.00
|
11.52
|
46,430
|
|
|
12/24/2009
|
+1.00 / +1.39%
|
72.00
|
73.00
|
71.00
|
73.00
|
73.00
|
11.36
|
39,200
|
|
|
12/23/2009
|
-3.00 / -4.00%
|
72.50
|
73.00
|
72.00
|
72.00
|
72.00
|
11.21
|
61,110
|
|
|
12/22/2009
|
-2.50 / -3.23%
|
77.00
|
78.50
|
74.50
|
75.00
|
75.00
|
11.68
|
36,690
|
|
|
12/21/2009
|
+3.50 / +4.73%
|
76.00
|
77.50
|
76.00
|
77.50
|
77.50
|
12.06
|
41,050
|
|
|
12/18/2009
|
+3.50 / +4.96%
|
71.00
|
74.00
|
71.00
|
74.00
|
74.00
|
11.52
|
33,420
|
|
|
12/17/2009
|
0.00 / 0.00%
|
73.00
|
73.00
|
69.00
|
70.50
|
70.50
|
10.97
|
59,790
|
|
|
12/16/2009
|
-2.50 / -3.42%
|
74.00
|
74.00
|
70.50
|
70.50
|
70.50
|
10.97
|
42,660
|
|
|
12/15/2009
|
+3.00 / +4.29%
|
71.50
|
73.00
|
70.00
|
73.00
|
73.00
|
11.36
|
50,290
|
|
|