|
Closing price on 6/5/2012
|
|
| Open |
18.80 |
| High |
19.30 |
| Low |
17.90 |
| Volume |
54,560 |
| Split-adjusted Price |
4.56 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2012
|
+0.40 / +2.13%
|
18.80
|
19.30
|
17.90
|
19.20
|
19.20
|
4.56
|
54,560
|
|
|
6/4/2012
|
-0.90 / -4.57%
|
19.20
|
19.50
|
18.80
|
18.80
|
18.80
|
4.46
|
50,700
|
|
|
6/1/2012
|
-1.00 / -4.83%
|
20.70
|
20.70
|
19.70
|
19.70
|
19.70
|
4.67
|
81,170
|
|
|
5/31/2012
|
-1.00 / -4.61%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
4.91
|
29,400
|
|
|
5/30/2012
|
+0.50 / +2.36%
|
22.10
|
22.10
|
21.70
|
21.70
|
21.70
|
5.15
|
3,620
|
|
|
5/29/2012
|
+1.00 / +4.95%
|
20.20
|
21.20
|
19.20
|
21.20
|
21.20
|
5.03
|
123,530
|
|
|
5/28/2012
|
-0.80 / -3.81%
|
21.00
|
21.10
|
20.10
|
20.20
|
20.20
|
4.79
|
226,920
|
|
|
5/25/2012
|
+0.10 / +0.48%
|
21.90
|
21.90
|
20.80
|
21.00
|
21.00
|
4.98
|
119,120
|
|
|
5/24/2012
|
-1.10 / -5.00%
|
21.30
|
21.90
|
20.90
|
20.90
|
20.90
|
4.96
|
67,700
|
|
|
5/23/2012
|
-2.00 / -8.33%
|
21.80
|
23.00
|
21.50
|
22.00
|
22.00
|
5.22
|
22,640
|
|
|
5/22/2012
|
+0.50 / +2.13%
|
23.50
|
24.40
|
22.90
|
24.00
|
24.00
|
5.36
|
7,580
|
|
|
5/21/2012
|
+1.10 / +4.91%
|
21.90
|
23.50
|
21.60
|
23.50
|
23.50
|
5.25
|
22,470
|
|
|
5/18/2012
|
-0.80 / -3.45%
|
23.30
|
24.10
|
22.40
|
22.40
|
22.40
|
5.00
|
33,840
|
|
|
5/17/2012
|
-0.50 / -2.11%
|
23.10
|
24.70
|
23.10
|
23.20
|
23.20
|
5.18
|
1,140
|
|
|
5/16/2012
|
-1.20 / -4.82%
|
24.00
|
25.90
|
23.70
|
23.70
|
23.70
|
5.30
|
37,510
|
|
|
5/15/2012
|
0.00 / 0.00%
|
23.90
|
24.90
|
23.70
|
24.90
|
24.90
|
5.56
|
24,770
|
|
|
5/14/2012
|
-1.30 / -4.96%
|
25.00
|
26.00
|
24.90
|
24.90
|
24.90
|
5.56
|
215,670
|
|
|
5/11/2012
|
0.00 / 0.00%
|
27.20
|
27.20
|
25.50
|
26.20
|
26.20
|
5.85
|
87,550
|
|
|
5/10/2012
|
+0.50 / +1.95%
|
26.90
|
26.90
|
25.70
|
26.20
|
26.20
|
5.85
|
352,930
|
|
|
5/9/2012
|
+1.20 / +4.90%
|
24.90
|
25.70
|
24.70
|
25.70
|
25.70
|
5.74
|
115,550
|
|
|
5/8/2012
|
+1.10 / +4.70%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.50
|
5.47
|
222,680
|
|
|
5/7/2012
|
+1.10 / +4.93%
|
23.40
|
23.40
|
21.60
|
23.40
|
23.40
|
5.23
|
160,100
|
|
|
5/4/2012
|
+1.00 / +4.69%
|
21.30
|
22.30
|
21.30
|
22.30
|
22.30
|
4.98
|
9,280
|
|
|
5/3/2012
|
-1.10 / -4.91%
|
21.40
|
22.40
|
21.30
|
21.30
|
21.30
|
4.76
|
41,510
|
|
|
5/2/2012
|
-1.10 / -4.68%
|
23.50
|
23.50
|
22.40
|
22.40
|
22.40
|
5.00
|
27,000
|
|
|
4/27/2012
|
-0.10 / -0.42%
|
24.00
|
24.00
|
22.50
|
23.50
|
23.50
|
5.25
|
94,190
|
|
|
4/26/2012
|
-1.20 / -4.84%
|
25.60
|
25.60
|
23.60
|
23.60
|
23.60
|
5.27
|
85,380
|
|
|
4/25/2012
|
+1.10 / +4.64%
|
23.70
|
24.80
|
23.10
|
24.80
|
24.80
|
5.54
|
252,980
|
|
|
4/24/2012
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.60
|
23.70
|
23.70
|
5.30
|
123,320
|
|
|
4/23/2012
|
-1.20 / -4.82%
|
24.00
|
24.20
|
23.70
|
23.70
|
23.70
|
5.30
|
89,380
|
|
|