|
Closing price on 5/25/2011
|
|
| Open |
43.80 |
| High |
45.00 |
| Low |
43.70 |
| Volume |
10,320 |
| Split-adjusted Price |
7.98 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-1.00 / -2.17%
|
43.80
|
45.00
|
43.70
|
45.00
|
45.00
|
7.98
|
10,320
|
|
|
5/24/2011
|
-2.00 / -4.17%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
8.16
|
30
|
|
|
5/23/2011
|
-1.00 / -2.04%
|
48.00
|
48.10
|
48.00
|
48.00
|
48.00
|
8.52
|
1,270
|
|
|
5/20/2011
|
0.00 / 0.00%
|
48.00
|
49.00
|
48.00
|
49.00
|
49.00
|
8.69
|
15,210
|
|
|
5/19/2011
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
49.00
|
49.00
|
8.69
|
20,000
|
|
|
5/18/2011
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
8.69
|
12,210
|
|
|
5/17/2011
|
0.00 / 0.00%
|
47.00
|
49.00
|
47.00
|
49.00
|
49.00
|
8.69
|
17,620
|
|
|
5/16/2011
|
0.00 / 0.00%
|
49.00
|
49.00
|
47.00
|
49.00
|
49.00
|
8.69
|
4,110
|
|
|
5/13/2011
|
-0.30 / -0.61%
|
49.00
|
49.10
|
49.00
|
49.00
|
49.00
|
8.69
|
26,030
|
|
|
5/12/2011
|
0.00 / 0.00%
|
49.00
|
49.30
|
49.00
|
49.30
|
49.30
|
8.75
|
10,610
|
|
|
5/11/2011
|
-0.10 / -0.20%
|
51.00
|
51.00
|
49.30
|
49.30
|
49.30
|
8.75
|
14,240
|
|
|
5/10/2011
|
0.00 / 0.00%
|
49.40
|
49.40
|
49.20
|
49.40
|
49.40
|
8.77
|
10,200
|
|
|
5/9/2011
|
0.00 / 0.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
8.77
|
10,000
|
|
|
5/6/2011
|
0.00 / 0.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
8.77
|
12,000
|
|
|
5/5/2011
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.30
|
49.40
|
49.40
|
8.77
|
11,930
|
|
|
5/4/2011
|
-0.10 / -0.20%
|
49.50
|
49.50
|
49.40
|
49.40
|
49.40
|
8.77
|
15,900
|
|
|
4/29/2011
|
-0.40 / -0.80%
|
49.90
|
49.90
|
49.00
|
49.50
|
49.50
|
8.78
|
6,510
|
|
|
4/28/2011
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.90
|
49.90
|
49.90
|
8.85
|
15,000
|
|
|
4/27/2011
|
+1.00 / +2.04%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
8.87
|
5,050
|
|
|
4/26/2011
|
-0.60 / -1.21%
|
49.80
|
49.80
|
49.00
|
49.00
|
49.00
|
8.69
|
6,630
|
|
|
4/25/2011
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.60
|
49.60
|
49.60
|
8.80
|
12,550
|
|
|
4/22/2011
|
+1.00 / +2.06%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.50
|
8.78
|
2,600
|
|
|
4/21/2011
|
0.00 / 0.00%
|
48.50
|
48.70
|
48.50
|
48.50
|
48.50
|
8.61
|
104,880
|
|
|
4/20/2011
|
0.00 / 0.00%
|
49.50
|
49.50
|
48.50
|
48.50
|
48.50
|
8.61
|
10,410
|
|
|
4/19/2011
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
8.61
|
7,010
|
|
|
4/18/2011
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
8.61
|
5,560
|
|
|
4/15/2011
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.40
|
48.50
|
48.50
|
8.61
|
7,430
|
|
|
4/14/2011
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.40
|
48.50
|
48.50
|
8.61
|
10,110
|
|
|
4/13/2011
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.00
|
48.50
|
48.50
|
8.61
|
2,310
|
|
|
4/8/2011
|
+0.10 / +0.21%
|
48.40
|
48.50
|
48.40
|
48.50
|
48.50
|
8.61
|
9,480
|
|
|