Closing price on 10/23/2009
|
|
Open |
116.00 |
High |
116.00 |
Low |
111.00 |
Volume |
92,780 |
Split-adjusted Price |
13.82 |
|
|
PAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2009
|
-5.00 / -4.31%
|
116.00
|
116.00
|
111.00
|
111.00
|
111.00
|
13.82
|
92,780
|
|
10/22/2009
|
+1.00 / +0.87%
|
113.00
|
116.00
|
113.00
|
116.00
|
116.00
|
14.45
|
76,450
|
|
10/21/2009
|
+2.00 / +1.77%
|
112.00
|
116.00
|
111.00
|
115.00
|
115.00
|
14.32
|
107,290
|
|
10/20/2009
|
0.00 / 0.00%
|
115.00
|
115.00
|
113.00
|
113.00
|
113.00
|
14.07
|
64,880
|
|
10/19/2009
|
-1.00 / -0.88%
|
114.00
|
114.00
|
111.00
|
113.00
|
113.00
|
14.07
|
17,210
|
|
10/16/2009
|
-2.00 / -1.72%
|
114.00
|
116.00
|
112.00
|
114.00
|
114.00
|
14.20
|
71,130
|
|
10/15/2009
|
-4.00 / -3.33%
|
125.00
|
125.00
|
116.00
|
116.00
|
116.00
|
14.45
|
116,720
|
|
10/14/2009
|
+5.00 / +4.35%
|
114.00
|
120.00
|
112.00
|
120.00
|
120.00
|
14.94
|
156,920
|
|
10/13/2009
|
-1.00 / -0.86%
|
116.00
|
117.00
|
112.00
|
115.00
|
115.00
|
14.32
|
84,040
|
|
10/12/2009
|
+5.00 / +4.50%
|
116.00
|
116.00
|
113.00
|
116.00
|
116.00
|
14.45
|
58,750
|
|
10/9/2009
|
+5.00 / +4.72%
|
107.00
|
111.00
|
107.00
|
111.00
|
111.00
|
13.82
|
65,180
|
|
10/8/2009
|
+4.00 / +3.92%
|
102.00
|
106.00
|
102.00
|
106.00
|
106.00
|
13.20
|
65,610
|
|
10/7/2009
|
+4.50 / +4.62%
|
102.00
|
102.00
|
101.00
|
102.00
|
102.00
|
12.62
|
47,690
|
|
10/6/2009
|
+4.50 / +4.84%
|
95.50
|
97.50
|
93.00
|
97.50
|
97.50
|
12.06
|
95,260
|
|
10/5/2009
|
-2.00 / -2.11%
|
98.00
|
98.50
|
92.00
|
93.00
|
93.00
|
11.50
|
83,390
|
|
10/2/2009
|
-5.00 / -5.00%
|
95.00
|
96.00
|
95.00
|
95.00
|
95.00
|
11.75
|
85,730
|
|
10/1/2009
|
-5.00 / -4.76%
|
105.00
|
105.00
|
100.00
|
100.00
|
100.00
|
12.37
|
59,260
|
|
9/30/2009
|
0.00 / 0.00%
|
105.00
|
105.00
|
100.00
|
105.00
|
105.00
|
12.99
|
103,140
|
|
9/29/2009
|
-1.00 / -0.94%
|
108.00
|
108.00
|
104.00
|
105.00
|
105.00
|
12.99
|
145,350
|
|
9/28/2009
|
+5.00 / +4.95%
|
106.00
|
106.00
|
105.00
|
106.00
|
106.00
|
13.11
|
99,420
|
|
9/25/2009
|
+4.50 / +4.66%
|
97.00
|
101.00
|
97.00
|
101.00
|
101.00
|
12.49
|
167,800
|
|
9/24/2009
|
+2.00 / +2.12%
|
96.50
|
96.50
|
94.50
|
96.50
|
96.50
|
11.94
|
166,090
|
|
9/23/2009
|
+4.50 / +5.00%
|
94.50
|
94.50
|
94.00
|
94.50
|
94.50
|
11.69
|
231,450
|
|
9/22/2009
|
+1.00 / +1.12%
|
91.00
|
91.50
|
89.00
|
90.00
|
90.00
|
11.13
|
71,800
|
|
9/21/2009
|
+4.00 / +4.71%
|
85.00
|
89.00
|
85.00
|
89.00
|
89.00
|
11.01
|
141,170
|
|
9/18/2009
|
-1.00 / -1.16%
|
84.00
|
85.00
|
84.00
|
85.00
|
85.00
|
10.51
|
67,770
|
|
9/17/2009
|
+0.50 / +0.58%
|
84.50
|
86.00
|
84.50
|
86.00
|
86.00
|
10.64
|
8,460
|
|
9/16/2009
|
-3.50 / -3.93%
|
87.50
|
88.50
|
85.50
|
85.50
|
85.50
|
10.57
|
60,700
|
|
9/15/2009
|
-0.50 / -0.56%
|
89.50
|
89.50
|
86.00
|
89.00
|
89.00
|
11.01
|
46,860
|
|
9/14/2009
|
0.00 / 0.00%
|
90.00
|
90.00
|
89.00
|
89.50
|
89.50
|
11.07
|
6,850
|
|
|