|
Closing price on 5/29/2009
|
|
| Open |
45.00 |
| High |
46.00 |
| Low |
45.00 |
| Volume |
38,070 |
| Split-adjusted Price |
5.47 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2009
|
0.00 / 0.00%
|
45.00
|
46.00
|
45.00
|
45.00
|
45.00
|
5.47
|
38,070
|
|
|
5/28/2009
|
-2.30 / -4.86%
|
47.30
|
48.00
|
45.00
|
45.00
|
45.00
|
5.47
|
50,300
|
|
|
5/27/2009
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
5.75
|
37,160
|
|
|
5/26/2009
|
-1.70 / -3.47%
|
49.80
|
49.80
|
47.30
|
47.30
|
47.30
|
5.75
|
62,740
|
|
|
5/25/2009
|
+1.00 / +2.08%
|
46.00
|
49.00
|
45.70
|
49.00
|
49.00
|
5.95
|
87,290
|
|
|
5/22/2009
|
-0.50 / -1.03%
|
48.00
|
48.70
|
48.00
|
48.00
|
48.00
|
5.83
|
40,270
|
|
|
5/21/2009
|
+0.50 / +1.04%
|
48.00
|
48.90
|
47.90
|
48.50
|
48.50
|
5.89
|
28,640
|
|
|
5/20/2009
|
0.00 / 0.00%
|
47.00
|
48.00
|
47.00
|
48.00
|
48.00
|
5.83
|
25,210
|
|
|
5/19/2009
|
+0.50 / +1.05%
|
48.40
|
48.40
|
47.50
|
48.00
|
48.00
|
5.83
|
12,740
|
|
|
5/18/2009
|
-0.30 / -0.63%
|
47.20
|
47.50
|
47.20
|
47.50
|
47.50
|
5.77
|
5,490
|
|
|
5/15/2009
|
+1.80 / +3.91%
|
46.00
|
47.80
|
45.50
|
47.80
|
47.80
|
5.81
|
25,300
|
|
|
5/14/2009
|
-0.60 / -1.29%
|
46.60
|
46.60
|
44.80
|
46.00
|
46.00
|
5.59
|
44,160
|
|
|
5/13/2009
|
+0.10 / +0.22%
|
47.90
|
47.90
|
45.50
|
46.60
|
46.60
|
5.66
|
78,190
|
|
|
5/12/2009
|
+0.50 / +1.09%
|
46.00
|
46.50
|
45.60
|
46.50
|
46.50
|
5.65
|
40,730
|
|
|
5/11/2009
|
-1.30 / -2.75%
|
47.30
|
47.30
|
45.50
|
46.00
|
46.00
|
5.59
|
45,240
|
|
|
5/8/2009
|
+3.90 / +8.99%
|
47.00
|
47.60
|
46.00
|
47.30
|
47.30
|
5.75
|
64,640
|
|
|
5/7/2009
|
-0.60 / -1.36%
|
43.50
|
45.60
|
43.40
|
43.40
|
43.40
|
5.27
|
58,390
|
|
|
5/6/2009
|
+0.90 / +2.09%
|
43.10
|
44.00
|
43.00
|
44.00
|
43.64
|
5.35
|
34,820
|
|
|
5/5/2009
|
+2.00 / +4.87%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
5.24
|
48,160
|
|
|
5/4/2009
|
+1.90 / +4.85%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
4.99
|
25,010
|
|
|
4/29/2009
|
+1.30 / +3.43%
|
37.50
|
39.20
|
37.50
|
39.20
|
39.20
|
4.76
|
62,970
|
|
|
4/28/2009
|
+1.40 / +3.84%
|
37.90
|
37.90
|
36.90
|
37.90
|
37.90
|
4.60
|
13,680
|
|
|
4/27/2009
|
-1.50 / -3.95%
|
36.60
|
36.60
|
36.50
|
36.50
|
36.50
|
4.43
|
11,350
|
|
|
4/24/2009
|
-0.30 / -0.78%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.00
|
4.62
|
1,420
|
|
|
4/23/2009
|
+0.30 / +0.79%
|
38.00
|
38.30
|
38.00
|
38.30
|
38.30
|
4.65
|
11,000
|
|
|
4/22/2009
|
+0.10 / +0.26%
|
37.90
|
38.00
|
37.50
|
38.00
|
38.00
|
4.62
|
29,360
|
|
|
4/21/2009
|
-1.10 / -2.82%
|
37.10
|
37.90
|
37.10
|
37.90
|
37.90
|
4.60
|
36,550
|
|
|
4/20/2009
|
-0.40 / -1.02%
|
37.50
|
39.00
|
37.50
|
39.00
|
39.00
|
4.74
|
28,980
|
|
|
4/17/2009
|
0.00 / 0.00%
|
37.50
|
39.40
|
37.50
|
39.40
|
39.40
|
4.79
|
18,510
|
|
|
4/16/2009
|
+0.90 / +2.34%
|
39.00
|
39.40
|
39.00
|
39.40
|
39.40
|
4.79
|
9,580
|
|
|