|
Closing price on 6/17/2009
|
|
| Open |
47.60 |
| High |
50.00 |
| Low |
47.50 |
| Volume |
18,320 |
| Split-adjusted Price |
6.18 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2009
|
+3.00 / +6.38%
|
47.60
|
50.00
|
47.50
|
50.00
|
50.00
|
6.18
|
18,320
|
|
|
6/16/2009
|
-2.40 / -4.86%
|
47.00
|
49.00
|
47.00
|
47.00
|
47.00
|
5.81
|
19,360
|
|
|
6/15/2009
|
-2.60 / -5.00%
|
49.80
|
50.00
|
49.40
|
49.40
|
49.40
|
6.11
|
29,590
|
|
|
6/12/2009
|
-2.00 / -3.70%
|
56.00
|
56.00
|
52.00
|
52.00
|
52.00
|
6.43
|
32,830
|
|
|
6/11/2009
|
-2.00 / -3.57%
|
55.00
|
58.00
|
54.00
|
54.00
|
54.00
|
6.68
|
37,200
|
|
|
6/10/2009
|
-2.50 / -4.27%
|
59.00
|
59.00
|
56.00
|
56.00
|
56.00
|
6.93
|
37,280
|
|
|
6/9/2009
|
+2.50 / +4.46%
|
55.00
|
58.50
|
55.00
|
58.50
|
58.50
|
7.24
|
87,000
|
|
|
6/8/2009
|
+2.50 / +4.67%
|
56.00
|
56.00
|
55.50
|
56.00
|
56.00
|
6.93
|
110,990
|
|
|
6/5/2009
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
6.62
|
51,830
|
|
|
6/4/2009
|
+2.00 / +4.08%
|
49.50
|
51.00
|
49.50
|
51.00
|
51.00
|
6.31
|
139,260
|
|
|
6/3/2009
|
+0.30 / +0.62%
|
49.20
|
49.20
|
49.00
|
49.00
|
49.00
|
6.06
|
11,350
|
|
|
6/2/2009
|
+2.30 / +4.96%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
6.02
|
58,380
|
|
|
6/1/2009
|
+1.40 / +3.11%
|
46.00
|
46.40
|
45.00
|
46.40
|
46.40
|
5.74
|
58,890
|
|
|
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
|
|
|