|
Closing price on 8/25/2016
|
|
| Open |
33.90 |
| High |
33.90 |
| Low |
33.00 |
| Volume |
243,400 |
| Split-adjusted Price |
21.40 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2016
|
-0.30 / -0.88%
|
33.90
|
33.90
|
33.00
|
33.70
|
33.43
|
21.40
|
243,400
|
|
|
8/24/2016
|
-0.70 / -2.02%
|
34.80
|
34.90
|
33.90
|
34.00
|
34.16
|
21.59
|
313,830
|
|
|
8/23/2016
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.00
|
34.70
|
34.31
|
22.04
|
161,770
|
|
|
8/22/2016
|
+0.70 / +2.06%
|
34.40
|
35.20
|
34.40
|
34.70
|
34.74
|
22.04
|
274,860
|
|
|
8/19/2016
|
0.00 / 0.00%
|
34.50
|
34.80
|
33.90
|
34.00
|
34.33
|
21.59
|
295,730
|
|
|
8/18/2016
|
-0.80 / -2.30%
|
35.00
|
35.00
|
33.80
|
34.00
|
34.30
|
21.59
|
224,420
|
|
|
8/17/2016
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.30
|
34.80
|
34.68
|
22.10
|
315,100
|
|
|
8/16/2016
|
+0.40 / +1.16%
|
34.40
|
35.40
|
34.30
|
34.80
|
34.85
|
22.10
|
308,080
|
|
|
8/15/2016
|
+0.20 / +0.58%
|
33.60
|
34.40
|
33.30
|
34.40
|
33.78
|
21.85
|
191,560
|
|
|
8/12/2016
|
-0.60 / -1.72%
|
35.00
|
35.50
|
33.80
|
34.20
|
34.30
|
21.28
|
210,310
|
|
|
8/11/2016
|
+0.20 / +0.58%
|
34.10
|
35.00
|
33.90
|
34.80
|
34.35
|
21.65
|
368,690
|
|
|
8/10/2016
|
+0.10 / +0.29%
|
34.40
|
34.80
|
33.50
|
34.60
|
34.20
|
21.53
|
328,700
|
|
|
8/9/2016
|
+1.90 / +5.83%
|
32.60
|
34.60
|
32.50
|
34.50
|
33.82
|
21.46
|
357,430
|
|
|
8/8/2016
|
+1.60 / +5.16%
|
30.60
|
33.00
|
30.50
|
32.60
|
31.89
|
20.28
|
346,620
|
|
|
8/5/2016
|
+1.30 / +4.38%
|
29.70
|
31.00
|
28.30
|
31.00
|
29.38
|
19.29
|
364,410
|
|
|
8/4/2016
|
-2.20 / -6.90%
|
31.90
|
32.80
|
29.70
|
29.70
|
31.41
|
18.48
|
250,090
|
|
|
8/3/2016
|
-0.50 / -1.54%
|
32.40
|
33.30
|
31.80
|
31.90
|
32.48
|
19.85
|
226,150
|
|
|
8/2/2016
|
-2.40 / -6.90%
|
33.80
|
33.90
|
32.40
|
32.40
|
32.64
|
20.16
|
363,840
|
|
|
8/1/2016
|
-1.50 / -4.13%
|
35.70
|
36.20
|
33.80
|
34.80
|
34.60
|
21.65
|
327,710
|
|
|
7/29/2016
|
-0.30 / -0.82%
|
36.60
|
37.20
|
36.10
|
36.30
|
36.52
|
22.58
|
240,960
|
|
|
7/28/2016
|
-0.40 / -1.08%
|
37.00
|
37.50
|
36.00
|
36.60
|
36.44
|
22.77
|
301,610
|
|
|
7/27/2016
|
+1.70 / +4.82%
|
36.00
|
37.40
|
36.00
|
37.00
|
36.92
|
23.02
|
233,830
|
|
|
7/26/2016
|
+2.30 / +6.97%
|
33.50
|
35.30
|
33.00
|
35.30
|
34.14
|
21.96
|
238,310
|
|
|
7/25/2016
|
0.00 / 0.00%
|
32.00
|
33.50
|
32.00
|
33.00
|
32.70
|
20.53
|
286,740
|
|
|
7/22/2016
|
-2.40 / -6.78%
|
34.00
|
34.90
|
33.00
|
33.00
|
33.13
|
20.53
|
495,820
|
|
|
7/21/2016
|
-2.60 / -6.84%
|
37.00
|
38.00
|
35.40
|
35.40
|
36.19
|
22.02
|
280,980
|
|
|
7/20/2016
|
-0.50 / -1.30%
|
38.50
|
39.00
|
36.80
|
38.00
|
38.05
|
23.64
|
214,980
|
|
|
7/19/2016
|
+0.40 / +1.05%
|
39.00
|
39.50
|
38.10
|
38.50
|
38.95
|
23.95
|
283,860
|
|
|
7/18/2016
|
-0.90 / -2.31%
|
37.50
|
40.40
|
36.30
|
38.10
|
38.05
|
23.70
|
388,820
|
|
|
7/15/2016
|
-2.90 / -6.92%
|
40.20
|
41.00
|
39.00
|
39.00
|
39.38
|
24.26
|
755,680
|
|
|