Pacific Biosciences of California Inc NASDAQ:PACB Historical Prices

Below are the 3359 trading days of historical prices for PACB.

#	Exchange	Symbol	Date	Open	High	Low	Close
3359	NASDAQ	PACB	Mon, Mar 4, 2024	5.28	5.28	5.28	5.28
3358	NASDAQ	PACB	Fri, Mar 1, 2024	5.50	5.54	5.18	5.19
3357	NASDAQ	PACB	Thu, Feb 29, 2024	5.74	6.09	5.51	5.53
3356	NASDAQ	PACB	Wed, Feb 28, 2024	5.59	5.67	5.41	5.57
3355	NASDAQ	PACB	Tue, Feb 27, 2024	5.35	5.69	4.97	5.62
3354	NASDAQ	PACB	Mon, Feb 26, 2024	5.04	5.30	5.01	5.23
3353	NASDAQ	PACB	Fri, Feb 23, 2024	5.11	5.32	5.02	5.11
3352	NASDAQ	PACB	Thu, Feb 22, 2024	5.12	5.26	5.00	5.13
3351	NASDAQ	PACB	Wed, Feb 21, 2024	5.17	5.25	5.00	5.08
3350	NASDAQ	PACB	Tue, Feb 20, 2024	5.76	5.76	5.08	5.29
3349	NASDAQ	PACB	Fri, Feb 16, 2024	6.40	6.67	5.68	5.74
3348	NASDAQ	PACB	Thu, Feb 15, 2024	6.61	6.83	6.38	6.67
3347	NASDAQ	PACB	Wed, Feb 14, 2024	6.25	6.57	6.21	6.50
3346	NASDAQ	PACB	Tue, Feb 13, 2024	6.22	6.38	6.04	6.08
3345	NASDAQ	PACB	Mon, Feb 12, 2024	6.63	6.83	6.49	6.71
3344	NASDAQ	PACB	Fri, Feb 9, 2024	6.61	6.82	6.46	6.64
3343	NASDAQ	PACB	Thu, Feb 8, 2024	6.34	6.58	6.17	6.55
3342	NASDAQ	PACB	Wed, Feb 7, 2024	6.59	6.59	6.06	6.32
3341	NASDAQ	PACB	Tue, Feb 6, 2024	6.42	6.81	6.32	6.57
3340	NASDAQ	PACB	Mon, Feb 5, 2024	6.53	6.70	6.38	6.44
3339	NASDAQ	PACB	Fri, Feb 2, 2024	6.60	6.82	6.45	6.75
3338	NASDAQ	PACB	Thu, Feb 1, 2024	6.61	7.01	6.56	6.76
3337	NASDAQ	PACB	Wed, Jan 31, 2024	7.02	7.10	6.46	6.51
3336	NASDAQ	PACB	Tue, Jan 30, 2024	7.26	7.39	7.00	7.02
3335	NASDAQ	PACB	Mon, Jan 29, 2024	7.10	7.40	6.91	7.40
3334	NASDAQ	PACB	Fri, Jan 26, 2024	7.21	7.50	6.98	7.02
3333	NASDAQ	PACB	Thu, Jan 25, 2024	7.00	7.33	7.00	7.10
3332	NASDAQ	PACB	Wed, Jan 24, 2024	7.19	7.34	6.88	6.96
3331	NASDAQ	PACB	Tue, Jan 23, 2024	7.01	7.12	6.80	7.03
3330	NASDAQ	PACB	Mon, Jan 22, 2024	6.61	7.10	6.61	6.88
3329	NASDAQ	PACB	Fri, Jan 19, 2024	6.37	6.66	6.24	6.59
3328	NASDAQ	PACB	Thu, Jan 18, 2024	6.17	6.40	6.04	6.36
3327	NASDAQ	PACB	Wed, Jan 17, 2024	6.27	6.31	6.01	6.11
3326	NASDAQ	PACB	Tue, Jan 16, 2024	6.56	6.59	6.31	6.42
3325	NASDAQ	PACB	Fri, Jan 12, 2024	7.07	7.25	6.64	6.71
3324	NASDAQ	PACB	Thu, Jan 11, 2024	7.75	7.85	6.87	7.00
3323	NASDAQ	PACB	Wed, Jan 10, 2024	7.67	8.48	7.55	7.96
3322	NASDAQ	PACB	Tue, Jan 9, 2024	7.79	8.27	7.46	7.68
3321	NASDAQ	PACB	Mon, Jan 8, 2024	8.55	8.55	7.45	7.66
3320	NASDAQ	PACB	Fri, Jan 5, 2024	8.94	9.51	8.67	9.40
3319	NASDAQ	PACB	Thu, Jan 4, 2024	9.13	9.19	8.98	9.05
3318	NASDAQ	PACB	Wed, Jan 3, 2024	9.31	9.33	8.91	9.21
3317	NASDAQ	PACB	Tue, Jan 2, 2024	9.69	9.99	9.44	9.59
3316	NASDAQ	PACB	Fri, Dec 29, 2023	10.25	10.34	9.81	9.81
3315	NASDAQ	PACB	Thu, Dec 28, 2023	10.14	10.39	10.06	10.36
3314	NASDAQ	PACB	Wed, Dec 27, 2023	10.48	10.65	9.97	10.09
3313	NASDAQ	PACB	Tue, Dec 26, 2023	10.24	10.33	10.02	10.28
3312	NASDAQ	PACB	Fri, Dec 22, 2023	10.03	10.36	9.94	10.07
3311	NASDAQ	PACB	Thu, Dec 21, 2023	9.97	10.17	9.69	9.90
3310	NASDAQ	PACB	Wed, Dec 20, 2023	10.23	10.57	9.74	9.76
3309	NASDAQ	PACB	Tue, Dec 19, 2023	9.40	10.34	9.29	10.16
3308	NASDAQ	PACB	Mon, Dec 18, 2023	9.28	9.51	9.05	9.19
3307	NASDAQ	PACB	Fri, Dec 15, 2023	9.93	10.20	9.27	9.44
3306	NASDAQ	PACB	Thu, Dec 14, 2023	9.25	10.20	9.14	9.79
3305	NASDAQ	PACB	Wed, Dec 13, 2023	8.20	9.00	7.79	8.86
3304	NASDAQ	PACB	Tue, Dec 12, 2023	8.39	8.50	8.09	8.31
3303	NASDAQ	PACB	Mon, Dec 11, 2023	8.58	8.67	8.23	8.39
3302	NASDAQ	PACB	Fri, Dec 8, 2023	8.25	8.67	8.18	8.59
3301	NASDAQ	PACB	Thu, Dec 7, 2023	8.50	8.63	8.25	8.38
3300	NASDAQ	PACB	Wed, Dec 6, 2023	8.64	8.78	8.43	8.50
3299	NASDAQ	PACB	Tue, Dec 5, 2023	8.81	8.83	8.28	8.39
3298	NASDAQ	PACB	Mon, Dec 4, 2023	8.93	9.23	8.75	8.92
3297	NASDAQ	PACB	Fri, Dec 1, 2023	8.42	8.93	8.21	8.88
3296	NASDAQ	PACB	Thu, Nov 30, 2023	8.89	8.96	8.42	8.48
3295	NASDAQ	PACB	Wed, Nov 29, 2023	8.77	8.98	8.52	8.79
3294	NASDAQ	PACB	Tue, Nov 28, 2023	8.49	8.67	8.13	8.63
3293	NASDAQ	PACB	Mon, Nov 27, 2023	8.42	8.49	8.14	8.44
3292	NASDAQ	PACB	Fri, Nov 24, 2023	8.32	8.72	8.31	8.55
3291	NASDAQ	PACB	Wed, Nov 22, 2023	8.41	8.58	8.23	8.36
3290	NASDAQ	PACB	Tue, Nov 21, 2023	8.48	8.57	8.08	8.28
3289	NASDAQ	PACB	Mon, Nov 20, 2023	8.49	8.63	8.17	8.58
3288	NASDAQ	PACB	Fri, Nov 17, 2023	7.82	8.45	7.71	8.40
3287	NASDAQ	PACB	Thu, Nov 16, 2023	7.67	7.68	7.44	7.59
3286	NASDAQ	PACB	Wed, Nov 15, 2023	7.24	7.92	7.23	7.81
3285	NASDAQ	PACB	Tue, Nov 14, 2023	7.08	7.43	7.00	7.22
3284	NASDAQ	PACB	Mon, Nov 13, 2023	6.46	6.53	6.18	6.44
3283	NASDAQ	PACB	Fri, Nov 10, 2023	6.48	6.61	6.22	6.52
3282	NASDAQ	PACB	Thu, Nov 9, 2023	6.71	6.93	6.51	6.52
3281	NASDAQ	PACB	Wed, Nov 8, 2023	6.89	6.94	6.55	6.69
3280	NASDAQ	PACB	Tue, Nov 7, 2023	6.77	7.01	6.70	6.88
3279	NASDAQ	PACB	Mon, Nov 6, 2023	7.19	7.20	6.64	6.80
3278	NASDAQ	PACB	Fri, Nov 3, 2023	6.92	7.45	6.84	7.22
3277	NASDAQ	PACB	Thu, Nov 2, 2023	6.13	6.55	6.11	6.52
3276	NASDAQ	PACB	Wed, Nov 1, 2023	6.27	6.27	5.74	5.97
3275	NASDAQ	PACB	Tue, Oct 31, 2023	6.73	6.77	6.13	6.18
3274	NASDAQ	PACB	Mon, Oct 30, 2023	7.22	7.26	6.65	7.11
3273	NASDAQ	PACB	Fri, Oct 27, 2023	7.27	7.47	7.04	7.11
3272	NASDAQ	PACB	Thu, Oct 26, 2023	6.74	7.23	6.72	7.15
3271	NASDAQ	PACB	Wed, Oct 25, 2023	7.09	7.10	6.70	6.72
3270	NASDAQ	PACB	Tue, Oct 24, 2023	7.31	7.58	7.24	7.30
3269	NASDAQ	PACB	Mon, Oct 23, 2023	7.35	7.49	7.14	7.26
3268	NASDAQ	PACB	Fri, Oct 20, 2023	7.48	7.62	7.29	7.39
3267	NASDAQ	PACB	Thu, Oct 19, 2023	7.71	7.75	7.39	7.44
3266	NASDAQ	PACB	Wed, Oct 18, 2023	8.04	8.04	7.64	7.65
3265	NASDAQ	PACB	Tue, Oct 17, 2023	7.84	8.42	7.80	8.21
3264	NASDAQ	PACB	Mon, Oct 16, 2023	7.78	8.14	7.53	7.98
3263	NASDAQ	PACB	Fri, Oct 13, 2023	8.05	8.18	7.91	7.98
3262	NASDAQ	PACB	Thu, Oct 12, 2023	9.00	9.09	8.03	8.04
3261	NASDAQ	PACB	Wed, Oct 11, 2023	9.10	9.25	8.81	9.03
3260	NASDAQ	PACB	Tue, Oct 10, 2023	8.65	9.16	8.54	9.03
3259	NASDAQ	PACB	Mon, Oct 9, 2023	8.05	8.75	8.00	8.64
3258	NASDAQ	PACB	Fri, Oct 6, 2023	8.04	8.26	7.81	8.13
3257	NASDAQ	PACB	Thu, Oct 5, 2023	7.95	8.28	7.67	8.22
3256	NASDAQ	PACB	Wed, Oct 4, 2023	7.88	8.07	7.79	8.01
3255	NASDAQ	PACB	Tue, Oct 3, 2023	7.93	8.15	7.80	7.84
3254	NASDAQ	PACB	Mon, Oct 2, 2023	8.25	8.39	7.96	8.05
3253	NASDAQ	PACB	Fri, Sep 29, 2023	8.46	8.52	8.21	8.35
3252	NASDAQ	PACB	Thu, Sep 28, 2023	8.36	8.51	8.25	8.36
3251	NASDAQ	PACB	Wed, Sep 27, 2023	8.32	8.48	8.16	8.36
3250	NASDAQ	PACB	Tue, Sep 26, 2023	8.45	8.57	8.16	8.23
3249	NASDAQ	PACB	Mon, Sep 25, 2023	8.82	8.93	8.42	8.46
3248	NASDAQ	PACB	Fri, Sep 22, 2023	9.09	9.11	8.88	8.94
3247	NASDAQ	PACB	Thu, Sep 21, 2023	9.20	9.20	8.94	9.00
3246	NASDAQ	PACB	Wed, Sep 20, 2023	9.46	9.71	9.40	9.43
3245	NASDAQ	PACB	Tue, Sep 19, 2023	9.57	9.58	9.16	9.42
3244	NASDAQ	PACB	Mon, Sep 18, 2023	10.37	10.37	9.57	9.68
3243	NASDAQ	PACB	Fri, Sep 15, 2023	10.99	11.13	10.30	10.42
3242	NASDAQ	PACB	Thu, Sep 14, 2023	11.75	11.86	10.98	11.01
3241	NASDAQ	PACB	Wed, Sep 13, 2023	10.69	11.96	10.60	11.72
3240	NASDAQ	PACB	Tue, Sep 12, 2023	10.37	11.07	10.14	10.76
3239	NASDAQ	PACB	Mon, Sep 11, 2023	10.40	10.40	10.38	10.38
3238	NASDAQ	PACB	Fri, Sep 8, 2023	10.86	10.87	10.24	10.39
3237	NASDAQ	PACB	Thu, Sep 7, 2023	10.84	11.06	10.74	10.86
3236	NASDAQ	PACB	Wed, Sep 6, 2023	11.16	11.25	10.95	11.10
3235	NASDAQ	PACB	Tue, Sep 5, 2023	11.24	11.27	10.90	11.13
3234	NASDAQ	PACB	Fri, Sep 1, 2023	11.53	11.59	11.25	11.41
3233	NASDAQ	PACB	Thu, Aug 31, 2023	11.32	11.48	11.08	11.28
3232	NASDAQ	PACB	Wed, Aug 30, 2023	10.67	11.26	10.52	11.21
3231	NASDAQ	PACB	Tue, Aug 29, 2023	9.85	10.72	9.77	10.67
3230	NASDAQ	PACB	Mon, Aug 28, 2023	9.96	10.14	9.88	9.92
3229	NASDAQ	PACB	Fri, Aug 25, 2023	10.01	10.25	9.90	9.92
3228	NASDAQ	PACB	Thu, Aug 24, 2023	10.51	10.62	10.00	10.06
3227	NASDAQ	PACB	Wed, Aug 23, 2023	10.32	10.65	10.28	10.49
3226	NASDAQ	PACB	Tue, Aug 22, 2023	10.37	10.53	10.04	10.27
3225	NASDAQ	PACB	Mon, Aug 21, 2023	10.32	10.39	9.93	10.35
3224	NASDAQ	PACB	Fri, Aug 18, 2023	10.32	10.65	10.22	10.36
3223	NASDAQ	PACB	Thu, Aug 17, 2023	10.70	10.71	10.35	10.50
3222	NASDAQ	PACB	Wed, Aug 16, 2023	11.11	11.16	10.67	10.71
3221	NASDAQ	PACB	Tue, Aug 15, 2023	11.47	11.56	11.15	11.22
3220	NASDAQ	PACB	Mon, Aug 14, 2023	11.42	11.69	11.32	11.55
3219	NASDAQ	PACB	Fri, Aug 11, 2023	11.80	11.83	11.34	11.55
3218	NASDAQ	PACB	Thu, Aug 10, 2023	11.76	12.23	11.68	11.91
3217	NASDAQ	PACB	Wed, Aug 9, 2023	12.12	12.53	11.61	11.68
3216	NASDAQ	PACB	Tue, Aug 8, 2023	11.86	12.04	11.36	11.99
3215	NASDAQ	PACB	Mon, Aug 7, 2023	12.22	12.29	11.75	11.94
3214	NASDAQ	PACB	Fri, Aug 4, 2023	11.64	12.46	11.59	12.18
3213	NASDAQ	PACB	Thu, Aug 3, 2023	12.75	12.75	11.44	11.52
3212	NASDAQ	PACB	Wed, Aug 2, 2023	13.00	13.01	12.34	12.52
3211	NASDAQ	PACB	Tue, Aug 1, 2023	13.08	13.36	12.90	13.34
3210	NASDAQ	PACB	Mon, Jul 31, 2023	13.61	13.67	13.01	13.21
3209	NASDAQ	PACB	Fri, Jul 28, 2023	13.47	13.60	13.24	13.50
3208	NASDAQ	PACB	Thu, Jul 27, 2023	13.42	13.70	13.13	13.19
3207	NASDAQ	PACB	Wed, Jul 26, 2023	12.72	13.19	12.63	13.18
3206	NASDAQ	PACB	Tue, Jul 25, 2023	12.78	13.31	12.71	12.86
3205	NASDAQ	PACB	Mon, Jul 24, 2023	13.19	13.53	12.61	12.89
3204	NASDAQ	PACB	Fri, Jul 21, 2023	13.25	13.55	12.94	13.38
3203	NASDAQ	PACB	Thu, Jul 20, 2023	13.35	13.70	12.98	13.19
3202	NASDAQ	PACB	Wed, Jul 19, 2023	13.72	14.05	13.56	13.67
3201	NASDAQ	PACB	Tue, Jul 18, 2023	14.00	14.55	13.68	13.69
3200	NASDAQ	PACB	Mon, Jul 17, 2023	13.67	14.07	13.26	13.93
3199	NASDAQ	PACB	Fri, Jul 14, 2023	13.96	14.10	13.54	13.74
3198	NASDAQ	PACB	Thu, Jul 13, 2023	13.94	14.01	13.62	13.88
3197	NASDAQ	PACB	Wed, Jul 12, 2023	13.90	14.04	13.55	13.81
3196	NASDAQ	PACB	Tue, Jul 11, 2023	13.59	13.84	13.39	13.55
3195	NASDAQ	PACB	Mon, Jul 10, 2023	12.33	13.51	12.32	13.50
3194	NASDAQ	PACB	Fri, Jul 7, 2023	12.37	12.53	12.21	12.35
3193	NASDAQ	PACB	Thu, Jul 6, 2023	12.60	12.60	12.11	12.17
3192	NASDAQ	PACB	Wed, Jul 5, 2023	12.86	12.96	12.59	12.85
3191	NASDAQ	PACB	Mon, Jul 3, 2023	13.26	13.50	12.75	12.89
3190	NASDAQ	PACB	Fri, Jun 30, 2023	13.77	14.07	13.27	13.30
3189	NASDAQ	PACB	Thu, Jun 29, 2023	13.03	13.54	12.99	13.12
3188	NASDAQ	PACB	Wed, Jun 28, 2023	12.41	13.02	12.26	13.00
3187	NASDAQ	PACB	Tue, Jun 27, 2023	12.75	12.75	12.11	12.41
3186	NASDAQ	PACB	Mon, Jun 26, 2023	12.37	12.88	12.25	12.67
3185	NASDAQ	PACB	Fri, Jun 23, 2023	12.57	12.72	12.31	12.50
3184	NASDAQ	PACB	Thu, Jun 22, 2023	12.50	12.88	12.36	12.78
3183	NASDAQ	PACB	Wed, Jun 21, 2023	13.00	13.05	12.61	12.63
3182	NASDAQ	PACB	Tue, Jun 20, 2023	12.56	13.20	12.37	13.11
3181	NASDAQ	PACB	Fri, Jun 16, 2023	13.26	13.30	12.31	12.75
3180	NASDAQ	PACB	Thu, Jun 15, 2023	12.98	13.35	12.94	13.31
3179	NASDAQ	PACB	Wed, Jun 14, 2023	14.12	14.17	13.00	13.19
3178	NASDAQ	PACB	Tue, Jun 13, 2023	14.00	14.30	13.14	14.05
3177	NASDAQ	PACB	Mon, Jun 12, 2023	13.86	14.24	13.79	13.88
3176	NASDAQ	PACB	Fri, Jun 9, 2023	14.00	14.07	13.60	13.78
3175	NASDAQ	PACB	Thu, Jun 8, 2023	13.91	14.00	13.56	13.92
3174	NASDAQ	PACB	Wed, Jun 7, 2023	13.77	14.19	13.65	13.97
3173	NASDAQ	PACB	Tue, Jun 6, 2023	13.43	13.92	13.27	13.62
3172	NASDAQ	PACB	Mon, Jun 5, 2023	13.59	13.89	13.33	13.58
3171	NASDAQ	PACB	Fri, Jun 2, 2023	13.17	13.54	12.88	13.49
3170	NASDAQ	PACB	Thu, Jun 1, 2023	12.31	12.99	12.24	12.86
3169	NASDAQ	PACB	Wed, May 31, 2023	12.28	12.60	11.72	12.38
3168	NASDAQ	PACB	Tue, May 30, 2023	12.69	13.05	12.24	12.34
3167	NASDAQ	PACB	Fri, May 26, 2023	12.07	12.89	12.03	12.48
3166	NASDAQ	PACB	Thu, May 25, 2023	12.02	12.17	11.68	11.97
3165	NASDAQ	PACB	Wed, May 24, 2023	12.30	12.30	11.63	11.94
3164	NASDAQ	PACB	Tue, May 23, 2023	12.93	13.12	12.22	12.56
3163	NASDAQ	PACB	Mon, May 22, 2023	12.67	13.43	12.65	13.06
3162	NASDAQ	PACB	Fri, May 19, 2023	12.67	12.82	12.41	12.67
3161	NASDAQ	PACB	Thu, May 18, 2023	12.59	12.85	12.17	12.67
3160	NASDAQ	PACB	Wed, May 17, 2023	12.30	12.80	11.99	12.75
3159	NASDAQ	PACB	Tue, May 16, 2023	12.41	12.56	11.81	12.23
3158	NASDAQ	PACB	Mon, May 15, 2023	12.15	12.51	11.91	12.44
3157	NASDAQ	PACB	Fri, May 12, 2023	12.16	12.31	11.87	12.19
3156	NASDAQ	PACB	Thu, May 11, 2023	11.93	12.18	11.63	12.15
3155	NASDAQ	PACB	Wed, May 10, 2023	12.35	12.52	11.84	11.91
3154	NASDAQ	PACB	Tue, May 9, 2023	12.05	12.23	11.74	12.03
3153	NASDAQ	PACB	Mon, May 8, 2023	12.18	12.29	11.76	12.25
3152	NASDAQ	PACB	Fri, May 5, 2023	12.07	12.25	11.63	12.19
3151	NASDAQ	PACB	Thu, May 4, 2023	11.80	12.50	11.63	11.90
3150	NASDAQ	PACB	Wed, May 3, 2023	11.03	12.70	11.01	11.75
3149	NASDAQ	PACB	Tue, May 2, 2023	11.25	11.64	11.03	11.30
3148	NASDAQ	PACB	Mon, May 1, 2023	10.58	11.42	10.45	11.31
3147	NASDAQ	PACB	Fri, Apr 28, 2023	9.96	10.75	9.85	10.60
3146	NASDAQ	PACB	Thu, Apr 27, 2023	10.08	10.12	9.90	9.98
3145	NASDAQ	PACB	Wed, Apr 26, 2023	10.27	10.31	9.95	9.97
3144	NASDAQ	PACB	Tue, Apr 25, 2023	10.70	10.74	10.15	10.21
3143	NASDAQ	PACB	Mon, Apr 24, 2023	11.06	11.21	10.78	10.83
3142	NASDAQ	PACB	Fri, Apr 21, 2023	11.04	11.20	10.81	11.01
3141	NASDAQ	PACB	Thu, Apr 20, 2023	10.88	11.09	10.71	10.99
3140	NASDAQ	PACB	Wed, Apr 19, 2023	10.70	11.32	10.50	11.12
3139	NASDAQ	PACB	Tue, Apr 18, 2023	11.11	11.17	10.74	10.89
3138	NASDAQ	PACB	Mon, Apr 17, 2023	11.26	11.35	10.86	11.01
3137	NASDAQ	PACB	Fri, Apr 14, 2023	11.42	11.51	11.07	11.20
3136	NASDAQ	PACB	Thu, Apr 13, 2023	10.94	11.85	10.94	11.49
3135	NASDAQ	PACB	Wed, Apr 12, 2023	11.23	11.59	10.63	10.79
3134	NASDAQ	PACB	Tue, Apr 11, 2023	10.95	11.17	10.66	11.02
3133	NASDAQ	PACB	Mon, Apr 10, 2023	10.73	11.02	10.58	10.95
3132	NASDAQ	PACB	Thu, Apr 6, 2023	11.01	11.01	10.61	10.96
3131	NASDAQ	PACB	Wed, Apr 5, 2023	11.42	11.58	10.79	10.96
3130	NASDAQ	PACB	Tue, Apr 4, 2023	11.69	11.73	11.16	11.48
3129	NASDAQ	PACB	Mon, Apr 3, 2023	11.57	11.70	11.14	11.64
3128	NASDAQ	PACB	Fri, Mar 31, 2023	10.71	11.79	10.36	11.58
3127	NASDAQ	PACB	Thu, Mar 30, 2023	9.77	9.89	9.58	9.76
3126	NASDAQ	PACB	Wed, Mar 29, 2023	9.34	9.64	9.20	9.58
3125	NASDAQ	PACB	Tue, Mar 28, 2023	9.27	9.33	9.06	9.13
3124	NASDAQ	PACB	Mon, Mar 27, 2023	9.69	9.84	9.11	9.32
3123	NASDAQ	PACB	Fri, Mar 24, 2023	9.15	9.70	9.01	9.61
3122	NASDAQ	PACB	Thu, Mar 23, 2023	9.07	9.77	9.03	9.24
3121	NASDAQ	PACB	Wed, Mar 22, 2023	9.15	9.43	8.81	8.89
3120	NASDAQ	PACB	Tue, Mar 21, 2023	8.51	9.23	8.47	9.12
3119	NASDAQ	PACB	Mon, Mar 20, 2023	8.32	8.69	8.14	8.36
3118	NASDAQ	PACB	Fri, Mar 17, 2023	8.82	8.82	8.20	8.30
3117	NASDAQ	PACB	Thu, Mar 16, 2023	8.97	9.18	8.64	8.84
3116	NASDAQ	PACB	Wed, Mar 15, 2023	8.50	9.08	8.41	9.06
3115	NASDAQ	PACB	Tue, Mar 14, 2023	8.99	9.21	8.68	8.73
3114	NASDAQ	PACB	Mon, Mar 13, 2023	8.30	9.22	8.22	8.73
3113	NASDAQ	PACB	Fri, Mar 10, 2023	8.71	8.72	8.01	8.30
3112	NASDAQ	PACB	Thu, Mar 9, 2023	8.87	9.01	8.54	8.77
3111	NASDAQ	PACB	Wed, Mar 8, 2023	9.02	9.17	8.85	8.90
3110	NASDAQ	PACB	Tue, Mar 7, 2023	9.12	9.30	8.97	9.02
3109	NASDAQ	PACB	Mon, Mar 6, 2023	9.83	9.90	9.16	9.16
3108	NASDAQ	PACB	Fri, Mar 3, 2023	9.50	10.00	9.22	9.84
3107	NASDAQ	PACB	Thu, Mar 2, 2023	8.59	9.58	8.52	9.43
3106	NASDAQ	PACB	Wed, Mar 1, 2023	9.10	9.14	8.75	8.77
3105	NASDAQ	PACB	Tue, Feb 28, 2023	9.01	9.30	8.93	9.08
3104	NASDAQ	PACB	Mon, Feb 27, 2023	8.99	9.06	8.76	9.01
3103	NASDAQ	PACB	Fri, Feb 24, 2023	8.96	9.26	8.71	8.77
3102	NASDAQ	PACB	Thu, Feb 23, 2023	9.49	9.54	8.98	9.29
3101	NASDAQ	PACB	Wed, Feb 22, 2023	9.20	9.32	8.84	9.32
3100	NASDAQ	PACB	Tue, Feb 21, 2023	10.11	10.16	9.07	9.14
3099	NASDAQ	PACB	Fri, Feb 17, 2023	10.31	10.99	9.75	10.45
3098	NASDAQ	PACB	Thu, Feb 16, 2023	10.70	11.19	10.58	10.80
3097	NASDAQ	PACB	Wed, Feb 15, 2023	10.35	11.17	10.17	11.09
3096	NASDAQ	PACB	Tue, Feb 14, 2023	10.13	10.47	9.75	10.28
3095	NASDAQ	PACB	Mon, Feb 13, 2023	10.10	10.40	10.00	10.26
3094	NASDAQ	PACB	Fri, Feb 10, 2023	9.78	10.15	9.62	10.06
3093	NASDAQ	PACB	Thu, Feb 9, 2023	10.39	10.62	9.88	10.01
3092	NASDAQ	PACB	Wed, Feb 8, 2023	11.24	11.24	10.38	10.38
3091	NASDAQ	PACB	Tue, Feb 7, 2023	11.35	11.40	10.86	11.25
3090	NASDAQ	PACB	Mon, Feb 6, 2023	11.32	11.57	11.15	11.33
3089	NASDAQ	PACB	Fri, Feb 3, 2023	11.58	12.07	11.27	11.58
3088	NASDAQ	PACB	Thu, Feb 2, 2023	11.80	12.35	11.39	12.00
3087	NASDAQ	PACB	Wed, Feb 1, 2023	11.18	11.77	10.76	11.48
3086	NASDAQ	PACB	Tue, Jan 31, 2023	11.08	11.28	10.73	11.09
3085	NASDAQ	PACB	Mon, Jan 30, 2023	11.51	11.56	10.67	11.07
3084	NASDAQ	PACB	Fri, Jan 27, 2023	11.76	12.09	11.48	11.78
3083	NASDAQ	PACB	Thu, Jan 26, 2023	11.87	12.02	11.15	11.99
3082	NASDAQ	PACB	Wed, Jan 25, 2023	10.46	11.71	10.34	11.64
3081	NASDAQ	PACB	Tue, Jan 24, 2023	11.13	11.52	10.68	10.84
3080	NASDAQ	PACB	Mon, Jan 23, 2023	11.30	11.65	10.94	11.33
3079	NASDAQ	PACB	Fri, Jan 20, 2023	11.11	11.50	10.82	11.29
3078	NASDAQ	PACB	Thu, Jan 19, 2023	11.68	11.80	10.80	11.29
3077	NASDAQ	PACB	Wed, Jan 18, 2023	12.19	12.54	11.71	11.93
3076	NASDAQ	PACB	Tue, Jan 17, 2023	10.91	12.12	10.87	12.02
3075	NASDAQ	PACB	Fri, Jan 13, 2023	10.70	11.17	10.63	10.96
3074	NASDAQ	PACB	Thu, Jan 12, 2023	9.98	10.91	9.37	10.90
3073	NASDAQ	PACB	Wed, Jan 11, 2023	9.84	10.12	9.44	9.88
3072	NASDAQ	PACB	Tue, Jan 10, 2023	9.41	10.40	9.33	9.77
3071	NASDAQ	PACB	Mon, Jan 9, 2023	9.18	9.58	8.69	9.46
3070	NASDAQ	PACB	Fri, Jan 6, 2023	8.59	8.81	8.16	8.40
3069	NASDAQ	PACB	Thu, Jan 5, 2023	8.23	8.57	8.06	8.53
3068	NASDAQ	PACB	Wed, Jan 4, 2023	8.19	8.37	7.77	8.27
3067	NASDAQ	PACB	Tue, Jan 3, 2023	8.32	8.60	7.83	7.94
3066	NASDAQ	PACB	Fri, Dec 30, 2022	8.09	8.24	7.73	8.18
3065	NASDAQ	PACB	Thu, Dec 29, 2022	7.95	8.48	7.71	8.29
3064	NASDAQ	PACB	Wed, Dec 28, 2022	7.97	8.20	7.78	7.79
3063	NASDAQ	PACB	Tue, Dec 27, 2022	8.41	8.56	7.98	8.02
3062	NASDAQ	PACB	Fri, Dec 23, 2022	9.03	9.03	8.44	8.49
3061	NASDAQ	PACB	Thu, Dec 22, 2022	8.98	9.05	8.52	9.04
3060	NASDAQ	PACB	Wed, Dec 21, 2022	9.03	9.60	8.86	9.19
3059	NASDAQ	PACB	Tue, Dec 20, 2022	8.55	9.23	8.34	8.95
3058	NASDAQ	PACB	Mon, Dec 19, 2022	9.56	9.60	8.50	8.68
3057	NASDAQ	PACB	Fri, Dec 16, 2022	8.78	9.80	8.78	9.58
3056	NASDAQ	PACB	Thu, Dec 15, 2022	9.15	9.39	8.94	9.06
3055	NASDAQ	PACB	Wed, Dec 14, 2022	9.52	9.77	9.28	9.43
3054	NASDAQ	PACB	Tue, Dec 13, 2022	10.44	10.53	9.23	9.52
3053	NASDAQ	PACB	Mon, Dec 12, 2022	9.11	9.57	8.92	9.51
3052	NASDAQ	PACB	Fri, Dec 9, 2022	9.84	9.91	9.12	9.12
3051	NASDAQ	PACB	Thu, Dec 8, 2022	9.40	9.98	9.06	9.95
3050	NASDAQ	PACB	Wed, Dec 7, 2022	9.06	9.43	8.93	9.30
3049	NASDAQ	PACB	Tue, Dec 6, 2022	10.08	10.22	8.92	9.10
3048	NASDAQ	PACB	Mon, Dec 5, 2022	10.51	10.58	9.95	10.03
3047	NASDAQ	PACB	Fri, Dec 2, 2022	10.71	10.75	10.28	10.66
3046	NASDAQ	PACB	Thu, Dec 1, 2022	10.73	11.29	10.49	11.08
3045	NASDAQ	PACB	Wed, Nov 30, 2022	9.46	10.78	9.46	10.75
3044	NASDAQ	PACB	Tue, Nov 29, 2022	9.76	9.82	9.41	9.45
3043	NASDAQ	PACB	Mon, Nov 28, 2022	9.90	10.23	9.61	9.72
3042	NASDAQ	PACB	Fri, Nov 25, 2022	10.16	10.24	9.95	10.11
3041	NASDAQ	PACB	Wed, Nov 23, 2022	10.65	10.73	10.02	10.35
3040	NASDAQ	PACB	Tue, Nov 22, 2022	10.43	10.67	10.16	10.62
3039	NASDAQ	PACB	Mon, Nov 21, 2022	10.55	10.74	10.17	10.40
3038	NASDAQ	PACB	Fri, Nov 18, 2022	10.99	11.15	10.20	10.61
3037	NASDAQ	PACB	Thu, Nov 17, 2022	10.42	10.82	10.05	10.63
3036	NASDAQ	PACB	Wed, Nov 16, 2022	10.93	11.40	10.55	10.96
3035	NASDAQ	PACB	Tue, Nov 15, 2022	11.06	12.37	10.94	11.20
3034	NASDAQ	PACB	Mon, Nov 14, 2022	10.20	10.49	9.63	10.13
3033	NASDAQ	PACB	Fri, Nov 11, 2022	9.86	10.86	9.72	10.30
3032	NASDAQ	PACB	Thu, Nov 10, 2022	9.16	10.58	9.16	10.02
3031	NASDAQ	PACB	Wed, Nov 9, 2022	8.82	9.60	8.25	8.34
3030	NASDAQ	PACB	Tue, Nov 8, 2022	8.08	9.23	7.89	9.03
3029	NASDAQ	PACB	Mon, Nov 7, 2022	8.27	8.65	7.96	8.42
3028	NASDAQ	PACB	Fri, Nov 4, 2022	8.09	8.30	7.65	8.25
3027	NASDAQ	PACB	Thu, Nov 3, 2022	7.99	8.47	7.76	7.92
3026	NASDAQ	PACB	Wed, Nov 2, 2022	8.78	9.38	8.07	8.08
3025	NASDAQ	PACB	Tue, Nov 1, 2022	8.69	9.15	8.56	8.81
3024	NASDAQ	PACB	Mon, Oct 31, 2022	8.63	8.82	8.34	8.44
3023	NASDAQ	PACB	Fri, Oct 28, 2022	7.69	8.85	7.54	8.72
3022	NASDAQ	PACB	Thu, Oct 27, 2022	8.91	9.26	7.66	7.67
3021	NASDAQ	PACB	Wed, Oct 26, 2022	7.99	8.98	7.37	8.82
3020	NASDAQ	PACB	Tue, Oct 25, 2022	7.58	8.36	7.58	8.23
3019	NASDAQ	PACB	Mon, Oct 24, 2022	7.70	8.05	7.30	7.52
3018	NASDAQ	PACB	Fri, Oct 21, 2022	6.68	7.83	6.47	7.77
3017	NASDAQ	PACB	Thu, Oct 20, 2022	6.60	7.17	6.43	6.68
3016	NASDAQ	PACB	Wed, Oct 19, 2022	6.37	6.65	6.12	6.64
3015	NASDAQ	PACB	Tue, Oct 18, 2022	6.82	6.98	6.37	6.47
3014	NASDAQ	PACB	Mon, Oct 17, 2022	6.39	6.69	6.29	6.44
3013	NASDAQ	PACB	Fri, Oct 14, 2022	6.68	7.29	6.08	6.10
3012	NASDAQ	PACB	Thu, Oct 13, 2022	6.03	6.65	5.76	6.54
3011	NASDAQ	PACB	Wed, Oct 12, 2022	5.68	6.45	5.65	6.41
3010	NASDAQ	PACB	Tue, Oct 11, 2022	5.73	5.95	5.50	5.67
3009	NASDAQ	PACB	Mon, Oct 10, 2022	6.12	6.16	5.52	5.74
3008	NASDAQ	PACB	Fri, Oct 7, 2022	6.61	6.75	6.06	6.11
3007	NASDAQ	PACB	Thu, Oct 6, 2022	6.56	6.96	6.49	6.87
3006	NASDAQ	PACB	Wed, Oct 5, 2022	6.26	6.64	6.02	6.55
3005	NASDAQ	PACB	Tue, Oct 4, 2022	6.03	6.51	6.01	6.51
3004	NASDAQ	PACB	Mon, Oct 3, 2022	5.90	5.98	5.46	5.83
3003	NASDAQ	PACB	Fri, Sep 30, 2022	5.55	6.05	5.45	5.81
3002	NASDAQ	PACB	Thu, Sep 29, 2022	5.67	5.75	4.97	5.60
3001	NASDAQ	PACB	Wed, Sep 28, 2022	5.27	5.99	5.27	5.85
3000	NASDAQ	PACB	Tue, Sep 27, 2022	5.29	5.48	5.09	5.25
2999	NASDAQ	PACB	Mon, Sep 26, 2022	5.21	5.56	5.02	5.09
2998	NASDAQ	PACB	Fri, Sep 23, 2022	5.31	5.59	5.10	5.27
2997	NASDAQ	PACB	Thu, Sep 22, 2022	5.66	5.69	5.34	5.41
2996	NASDAQ	PACB	Wed, Sep 21, 2022	5.92	6.51	5.67	5.72
2995	NASDAQ	PACB	Tue, Sep 20, 2022	5.90	6.06	5.72	5.83
2994	NASDAQ	PACB	Mon, Sep 19, 2022	5.85	6.09	5.65	6.09
2993	NASDAQ	PACB	Fri, Sep 16, 2022	6.35	6.44	5.88	6.02
2992	NASDAQ	PACB	Thu, Sep 15, 2022	6.06	6.84	6.02	6.61
2991	NASDAQ	PACB	Wed, Sep 14, 2022	6.10	6.26	5.77	6.13
2990	NASDAQ	PACB	Tue, Sep 13, 2022	6.50	6.50	5.85	6.14
2989	NASDAQ	PACB	Mon, Sep 12, 2022	6.75	7.06	6.49	6.95
2988	NASDAQ	PACB	Fri, Sep 9, 2022	6.31	7.17	6.28	6.69
2987	NASDAQ	PACB	Thu, Sep 8, 2022	5.78	6.21	5.70	6.19
2986	NASDAQ	PACB	Wed, Sep 7, 2022	5.43	5.87	5.35	5.86
2985	NASDAQ	PACB	Tue, Sep 6, 2022	5.37	5.65	5.17	5.48
2984	NASDAQ	PACB	Fri, Sep 2, 2022	6.09	6.09	5.07	5.32
2983	NASDAQ	PACB	Thu, Sep 1, 2022	5.73	5.92	5.46	5.89
2982	NASDAQ	PACB	Wed, Aug 31, 2022	5.74	5.90	5.57	5.86
2981	NASDAQ	PACB	Tue, Aug 30, 2022	5.90	5.97	5.41	5.57
2980	NASDAQ	PACB	Mon, Aug 29, 2022	5.82	6.09	5.76	5.83
2979	NASDAQ	PACB	Fri, Aug 26, 2022	6.86	6.90	5.90	5.97
2978	NASDAQ	PACB	Thu, Aug 25, 2022	6.66	6.92	6.48	6.90
2977	NASDAQ	PACB	Wed, Aug 24, 2022	5.91	6.67	5.80	6.57
2976	NASDAQ	PACB	Tue, Aug 23, 2022	5.69	6.33	5.65	6.01
2975	NASDAQ	PACB	Mon, Aug 22, 2022	6.08	6.33	5.57	5.65
2974	NASDAQ	PACB	Fri, Aug 19, 2022	6.89	7.08	6.26	6.40
2973	NASDAQ	PACB	Thu, Aug 18, 2022	7.65	7.65	6.76	7.17
2972	NASDAQ	PACB	Wed, Aug 17, 2022	7.73	8.08	7.47	7.61
2971	NASDAQ	PACB	Tue, Aug 16, 2022	8.30	8.48	7.63	8.00
2970	NASDAQ	PACB	Mon, Aug 15, 2022	8.69	9.25	8.25	8.36
2969	NASDAQ	PACB	Fri, Aug 12, 2022	8.02	9.26	8.01	8.79
2968	NASDAQ	PACB	Thu, Aug 11, 2022	7.86	14.20	7.75	7.94
2967	NASDAQ	PACB	Wed, Aug 10, 2022	7.04	7.75	6.51	7.69
2966	NASDAQ	PACB	Tue, Aug 9, 2022	6.76	6.82	6.24	6.66
2965	NASDAQ	PACB	Mon, Aug 8, 2022	6.15	7.05	6.09	6.90
2964	NASDAQ	PACB	Fri, Aug 5, 2022	5.66	6.08	5.27	6.06
2963	NASDAQ	PACB	Thu, Aug 4, 2022	4.94	6.37	4.77	5.81
2962	NASDAQ	PACB	Wed, Aug 3, 2022	4.93	5.33	4.84	5.21
2961	NASDAQ	PACB	Tue, Aug 2, 2022	4.41	5.04	4.37	4.85
2960	NASDAQ	PACB	Mon, Aug 1, 2022	4.34	4.60	4.20	4.47
2959	NASDAQ	PACB	Fri, Jul 29, 2022	4.51	4.54	4.21	4.37
2958	NASDAQ	PACB	Thu, Jul 28, 2022	4.52	4.65	4.23	4.49
2957	NASDAQ	PACB	Wed, Jul 27, 2022	4.32	4.56	4.17	4.49
2956	NASDAQ	PACB	Tue, Jul 26, 2022	4.37	4.41	4.19	4.27
2955	NASDAQ	PACB	Mon, Jul 25, 2022	4.51	4.52	4.20	4.36
2954	NASDAQ	PACB	Fri, Jul 22, 2022	4.84	5.05	4.28	4.47
2953	NASDAQ	PACB	Thu, Jul 21, 2022	4.51	5.10	4.48	4.80
2952	NASDAQ	PACB	Wed, Jul 20, 2022	4.29	4.75	4.27	4.46
2951	NASDAQ	PACB	Tue, Jul 19, 2022	4.00	4.28	3.95	4.24
2950	NASDAQ	PACB	Mon, Jul 18, 2022	4.39	4.45	3.89	3.93
2949	NASDAQ	PACB	Fri, Jul 15, 2022	4.66	4.67	4.16	4.24
2948	NASDAQ	PACB	Thu, Jul 14, 2022	5.03	5.06	4.53	4.63
2947	NASDAQ	PACB	Wed, Jul 13, 2022	4.89	5.25	4.85	5.12
2946	NASDAQ	PACB	Tue, Jul 12, 2022	5.00	5.14	4.67	5.10
2945	NASDAQ	PACB	Mon, Jul 11, 2022	5.41	5.49	4.87	4.88
2944	NASDAQ	PACB	Fri, Jul 8, 2022	5.43	5.84	5.38	5.45
2943	NASDAQ	PACB	Thu, Jul 7, 2022	5.14	5.60	5.07	5.60
2942	NASDAQ	PACB	Wed, Jul 6, 2022	5.24	5.52	5.10	5.15
2941	NASDAQ	PACB	Tue, Jul 5, 2022	4.38	5.24	4.27	5.20
2940	NASDAQ	PACB	Fri, Jul 1, 2022	4.47	4.64	4.31	4.47
2939	NASDAQ	PACB	Thu, Jun 30, 2022	4.42	4.51	4.15	4.42
2938	NASDAQ	PACB	Wed, Jun 29, 2022	4.80	4.84	4.56	4.57
2937	NASDAQ	PACB	Tue, Jun 28, 2022	5.30	5.36	4.80	4.86
2936	NASDAQ	PACB	Mon, Jun 27, 2022	5.55	5.67	5.18	5.31
2935	NASDAQ	PACB	Fri, Jun 24, 2022	5.53	5.87	5.38	5.61
2934	NASDAQ	PACB	Thu, Jun 23, 2022	4.92	5.52	4.88	5.46
2933	NASDAQ	PACB	Wed, Jun 22, 2022	4.52	5.02	4.48	4.87
2932	NASDAQ	PACB	Tue, Jun 21, 2022	4.40	4.74	4.36	4.61
2931	NASDAQ	PACB	Fri, Jun 17, 2022	4.05	4.43	4.05	4.24
2930	NASDAQ	PACB	Thu, Jun 16, 2022	4.10	4.11	3.86	4.05
2929	NASDAQ	PACB	Wed, Jun 15, 2022	4.20	4.45	4.10	4.28
2928	NASDAQ	PACB	Tue, Jun 14, 2022	4.12	4.20	3.85	4.10
2927	NASDAQ	PACB	Mon, Jun 13, 2022	4.12	4.14	3.89	4.02
2926	NASDAQ	PACB	Fri, Jun 10, 2022	4.41	4.54	4.16	4.28
2925	NASDAQ	PACB	Thu, Jun 9, 2022	4.73	4.75	4.49	4.54
2924	NASDAQ	PACB	Wed, Jun 8, 2022	4.88	5.01	4.68	4.71
2923	NASDAQ	PACB	Tue, Jun 7, 2022	4.88	5.09	4.81	4.88
2922	NASDAQ	PACB	Mon, Jun 6, 2022	5.23	5.34	4.88	4.99
2921	NASDAQ	PACB	Fri, Jun 3, 2022	5.40	5.43	4.99	5.09
2920	NASDAQ	PACB	Thu, Jun 2, 2022	5.16	5.71	5.09	5.60
2919	NASDAQ	PACB	Wed, Jun 1, 2022	5.67	5.78	4.92	5.13
2918	NASDAQ	PACB	Tue, May 31, 2022	6.05	6.15	5.50	5.63
2917	NASDAQ	PACB	Fri, May 27, 2022	5.49	6.19	5.45	6.17
2916	NASDAQ	PACB	Thu, May 26, 2022	5.35	5.68	5.23	5.41
2915	NASDAQ	PACB	Wed, May 25, 2022	5.37	5.67	5.26	5.37
2914	NASDAQ	PACB	Tue, May 24, 2022	5.61	5.70	5.36	5.39
2913	NASDAQ	PACB	Mon, May 23, 2022	5.59	5.89	5.46	5.74
2912	NASDAQ	PACB	Fri, May 20, 2022	5.75	5.86	5.26	5.61
2911	NASDAQ	PACB	Thu, May 19, 2022	5.18	5.77	5.17	5.60
2910	NASDAQ	PACB	Wed, May 18, 2022	5.53	5.75	5.16	5.22
2909	NASDAQ	PACB	Tue, May 17, 2022	5.68	5.94	5.46	5.73
2908	NASDAQ	PACB	Mon, May 16, 2022	5.75	5.90	5.47	5.51
2907	NASDAQ	PACB	Fri, May 13, 2022	5.14	5.94	5.07	5.84
2906	NASDAQ	PACB	Thu, May 12, 2022	4.58	5.22	4.51	4.99
2905	NASDAQ	PACB	Wed, May 11, 2022	5.17	5.37	4.66	4.67
2904	NASDAQ	PACB	Tue, May 10, 2022	5.51	5.76	4.77	5.33
2903	NASDAQ	PACB	Mon, May 9, 2022	5.91	6.00	5.25	5.28
2902	NASDAQ	PACB	Fri, May 6, 2022	6.40	6.40	5.70	6.12
2901	NASDAQ	PACB	Thu, May 5, 2022	7.52	7.74	6.34	6.42
2900	NASDAQ	PACB	Wed, May 4, 2022	6.83	7.51	6.46	7.29
2899	NASDAQ	PACB	Tue, May 3, 2022	6.83	7.06	6.59	6.83
2898	NASDAQ	PACB	Mon, May 2, 2022	6.29	6.87	6.21	6.85
2897	NASDAQ	PACB	Fri, Apr 29, 2022	6.52	6.88	6.32	6.34
2896	NASDAQ	PACB	Thu, Apr 28, 2022	6.66	6.81	5.91	6.55
2895	NASDAQ	PACB	Wed, Apr 27, 2022	6.69	6.90	6.50	6.64
2894	NASDAQ	PACB	Tue, Apr 26, 2022	7.13	7.33	6.66	6.67
2893	NASDAQ	PACB	Mon, Apr 25, 2022	6.76	7.21	6.65	7.19
2892	NASDAQ	PACB	Fri, Apr 22, 2022	6.66	6.94	6.57	6.82
2891	NASDAQ	PACB	Thu, Apr 21, 2022	7.18	7.34	6.55	6.67
2890	NASDAQ	PACB	Wed, Apr 20, 2022	7.46	7.49	6.99	7.01
2889	NASDAQ	PACB	Tue, Apr 19, 2022	7.28	7.70	7.18	7.43
2888	NASDAQ	PACB	Mon, Apr 18, 2022	7.53	7.53	7.09	7.34
2887	NASDAQ	PACB	Thu, Apr 14, 2022	8.33	8.34	7.50	7.54
2886	NASDAQ	PACB	Wed, Apr 13, 2022	8.11	8.36	7.86	8.15
2885	NASDAQ	PACB	Tue, Apr 12, 2022	8.34	8.92	8.05	8.12
2884	NASDAQ	PACB	Mon, Apr 11, 2022	8.25	8.52	8.02	8.21
2883	NASDAQ	PACB	Fri, Apr 8, 2022	8.70	8.82	8.36	8.49
2882	NASDAQ	PACB	Thu, Apr 7, 2022	8.74	8.94	8.30	8.77
2881	NASDAQ	PACB	Wed, Apr 6, 2022	9.27	9.27	8.27	8.80
2880	NASDAQ	PACB	Tue, Apr 5, 2022	10.38	10.48	9.36	9.46
2879	NASDAQ	PACB	Mon, Apr 4, 2022	9.52	10.45	9.52	10.43
2878	NASDAQ	PACB	Fri, Apr 1, 2022	9.29	9.57	9.16	9.48
2877	NASDAQ	PACB	Thu, Mar 31, 2022	9.63	9.77	9.06	9.10
2876	NASDAQ	PACB	Wed, Mar 30, 2022	10.15	10.34	9.61	9.65
2875	NASDAQ	PACB	Tue, Mar 29, 2022	9.75	10.44	9.66	10.32
2874	NASDAQ	PACB	Mon, Mar 28, 2022	9.30	9.70	9.07	9.54
2873	NASDAQ	PACB	Fri, Mar 25, 2022	9.70	9.71	9.03	9.24
2872	NASDAQ	PACB	Thu, Mar 24, 2022	9.90	9.93	9.09	9.67
2871	NASDAQ	PACB	Wed, Mar 23, 2022	10.00	10.39	9.69	9.88
2870	NASDAQ	PACB	Tue, Mar 22, 2022	9.94	10.42	9.80	10.18
2869	NASDAQ	PACB	Mon, Mar 21, 2022	10.70	10.72	9.75	9.94
2868	NASDAQ	PACB	Fri, Mar 18, 2022	10.71	10.98	10.31	10.72
2867	NASDAQ	PACB	Thu, Mar 17, 2022	10.23	10.96	10.00	10.93
2866	NASDAQ	PACB	Wed, Mar 16, 2022	9.49	10.31	9.45	10.26
2865	NASDAQ	PACB	Tue, Mar 15, 2022	8.42	9.17	8.26	9.16
2864	NASDAQ	PACB	Mon, Mar 14, 2022	9.77	9.83	8.33	8.43
2863	NASDAQ	PACB	Fri, Mar 11, 2022	11.09	11.16	9.86	9.90
2862	NASDAQ	PACB	Thu, Mar 10, 2022	10.95	11.04	10.58	10.94
2861	NASDAQ	PACB	Wed, Mar 9, 2022	11.02	11.55	10.86	11.23
2860	NASDAQ	PACB	Tue, Mar 8, 2022	10.35	11.08	9.99	10.65
2859	NASDAQ	PACB	Mon, Mar 7, 2022	10.70	10.98	9.98	10.43
2858	NASDAQ	PACB	Fri, Mar 4, 2022	11.23	11.71	10.53	10.68
2857	NASDAQ	PACB	Thu, Mar 3, 2022	11.84	11.89	11.08	11.30
2856	NASDAQ	PACB	Wed, Mar 2, 2022	12.16	12.16	11.31	11.70
2855	NASDAQ	PACB	Tue, Mar 1, 2022	11.77	12.63	11.77	12.16
2854	NASDAQ	PACB	Mon, Feb 28, 2022	11.22	11.95	11.13	11.92
2853	NASDAQ	PACB	Fri, Feb 25, 2022	10.98	11.44	10.61	11.36
2852	NASDAQ	PACB	Thu, Feb 24, 2022	9.57	11.06	9.46	11.00
2851	NASDAQ	PACB	Wed, Feb 23, 2022	10.71	10.83	10.01	10.04
2850	NASDAQ	PACB	Tue, Feb 22, 2022	11.10	11.29	10.20	10.32
2849	NASDAQ	PACB	Fri, Feb 18, 2022	11.13	11.82	10.78	11.47
2848	NASDAQ	PACB	Thu, Feb 17, 2022	11.24	11.90	10.88	11.03
2847	NASDAQ	PACB	Wed, Feb 16, 2022	10.35	11.96	10.30	11.88
2846	NASDAQ	PACB	Tue, Feb 15, 2022	11.32	11.54	10.81	11.38
2845	NASDAQ	PACB	Mon, Feb 14, 2022	11.08	11.77	10.89	10.98
2844	NASDAQ	PACB	Fri, Feb 11, 2022	11.23	11.87	11.01	11.24
2843	NASDAQ	PACB	Thu, Feb 10, 2022	11.13	12.05	11.05	11.31
2842	NASDAQ	PACB	Wed, Feb 9, 2022	11.26	11.93	11.21	11.79
2841	NASDAQ	PACB	Tue, Feb 8, 2022	10.87	11.13	10.63	10.99
2840	NASDAQ	PACB	Mon, Feb 7, 2022	10.83	11.61	10.66	11.01
2839	NASDAQ	PACB	Fri, Feb 4, 2022	10.72	11.10	10.20	10.85
2838	NASDAQ	PACB	Thu, Feb 3, 2022	10.79	11.18	10.54	10.66
2837	NASDAQ	PACB	Wed, Feb 2, 2022	11.51	11.65	10.98	11.41
2836	NASDAQ	PACB	Tue, Feb 1, 2022	11.33	11.58	10.80	11.44
2835	NASDAQ	PACB	Mon, Jan 31, 2022	10.15	11.26	10.15	11.18
2834	NASDAQ	PACB	Fri, Jan 28, 2022	9.40	10.10	9.08	10.06
2833	NASDAQ	PACB	Thu, Jan 27, 2022	10.45	10.47	9.38	9.42
2832	NASDAQ	PACB	Wed, Jan 26, 2022	10.51	11.10	9.67	9.79
2831	NASDAQ	PACB	Tue, Jan 25, 2022	10.30	10.64	9.82	10.24
2830	NASDAQ	PACB	Mon, Jan 24, 2022	9.82	10.69	9.04	10.67
2829	NASDAQ	PACB	Fri, Jan 21, 2022	10.28	10.76	9.88	10.05
2828	NASDAQ	PACB	Thu, Jan 20, 2022	10.95	11.80	10.35	10.39
2827	NASDAQ	PACB	Wed, Jan 19, 2022	11.44	11.80	10.61	10.66
2826	NASDAQ	PACB	Tue, Jan 18, 2022	11.89	12.51	11.10	11.12
2825	NASDAQ	PACB	Fri, Jan 14, 2022	12.90	13.17	12.04	12.43
2824	NASDAQ	PACB	Thu, Jan 13, 2022	14.42	14.48	13.08	13.20
2823	NASDAQ	PACB	Wed, Jan 12, 2022	14.96	15.62	14.23	14.45
2822	NASDAQ	PACB	Tue, Jan 11, 2022	14.34	14.93	13.85	14.70
2821	NASDAQ	PACB	Mon, Jan 10, 2022	16.20	16.64	15.58	16.58
2820	NASDAQ	PACB	Fri, Jan 7, 2022	17.13	18.13	16.69	16.76
2819	NASDAQ	PACB	Thu, Jan 6, 2022	17.25	17.69	16.07	17.17
2818	NASDAQ	PACB	Wed, Jan 5, 2022	18.94	19.14	16.99	17.00
2817	NASDAQ	PACB	Tue, Jan 4, 2022	20.78	21.01	18.30	18.98
2816	NASDAQ	PACB	Mon, Jan 3, 2022	20.50	21.01	19.51	20.90
2815	NASDAQ	PACB	Fri, Dec 31, 2021	20.80	21.52	20.39	20.46
2814	NASDAQ	PACB	Thu, Dec 30, 2021	19.45	21.31	19.35	20.88
2813	NASDAQ	PACB	Wed, Dec 29, 2021	19.84	19.89	19.21	19.59
2812	NASDAQ	PACB	Tue, Dec 28, 2021	20.75	21.29	19.79	19.87
2811	NASDAQ	PACB	Mon, Dec 27, 2021	21.41	21.43	20.54	20.76
2810	NASDAQ	PACB	Thu, Dec 23, 2021	21.74	21.75	20.60	21.42
2809	NASDAQ	PACB	Wed, Dec 22, 2021	21.53	22.38	21.14	21.74
2808	NASDAQ	PACB	Tue, Dec 21, 2021	20.83	21.68	20.33	21.57
2807	NASDAQ	PACB	Mon, Dec 20, 2021	20.60	20.82	19.80	20.48
2806	NASDAQ	PACB	Fri, Dec 17, 2021	18.95	21.41	18.26	21.04
2805	NASDAQ	PACB	Thu, Dec 16, 2021	22.39	22.50	19.23	19.26
2804	NASDAQ	PACB	Wed, Dec 15, 2021	20.87	22.07	19.95	21.99
2803	NASDAQ	PACB	Tue, Dec 14, 2021	20.29	21.34	19.93	20.86
2802	NASDAQ	PACB	Mon, Dec 13, 2021	20.80	21.86	20.22	21.01
2801	NASDAQ	PACB	Fri, Dec 10, 2021	21.19	22.22	20.81	20.88
2800	NASDAQ	PACB	Thu, Dec 9, 2021	22.71	23.03	20.92	20.97
2799	NASDAQ	PACB	Wed, Dec 8, 2021	22.72	23.56	21.46	22.90
2798	NASDAQ	PACB	Tue, Dec 7, 2021	20.80	23.17	20.74	22.74
2797	NASDAQ	PACB	Mon, Dec 6, 2021	20.30	20.32	18.63	20.19
2796	NASDAQ	PACB	Fri, Dec 3, 2021	21.57	21.71	19.80	20.47
2795	NASDAQ	PACB	Thu, Dec 2, 2021	21.07	22.43	20.61	21.56
2794	NASDAQ	PACB	Wed, Dec 1, 2021	23.37	23.69	21.10	21.14
2793	NASDAQ	PACB	Tue, Nov 30, 2021	23.00	23.85	22.62	23.21
2792	NASDAQ	PACB	Mon, Nov 29, 2021	23.73	23.87	22.31	23.06
2791	NASDAQ	PACB	Fri, Nov 26, 2021	22.86	23.73	22.80	23.32
2790	NASDAQ	PACB	Wed, Nov 24, 2021	22.50	23.48	21.67	23.39
2789	NASDAQ	PACB	Tue, Nov 23, 2021	23.01	23.49	22.15	22.87
2788	NASDAQ	PACB	Mon, Nov 22, 2021	26.30	26.34	22.66	22.68
2787	NASDAQ	PACB	Fri, Nov 19, 2021	25.33	27.22	24.96	26.47
2786	NASDAQ	PACB	Thu, Nov 18, 2021	27.34	27.34	24.50	25.18
2785	NASDAQ	PACB	Wed, Nov 17, 2021	27.99	28.00	26.70	27.05
2784	NASDAQ	PACB	Tue, Nov 16, 2021	26.77	28.17	26.42	28.06
2783	NASDAQ	PACB	Mon, Nov 15, 2021	27.50	27.55	25.90	26.70
2782	NASDAQ	PACB	Fri, Nov 12, 2021	27.20	27.35	26.46	27.32
2781	NASDAQ	PACB	Thu, Nov 11, 2021	26.77	27.54	26.47	26.97
2780	NASDAQ	PACB	Wed, Nov 10, 2021	28.64	28.98	26.17	26.47
2779	NASDAQ	PACB	Tue, Nov 9, 2021	29.39	29.69	28.34	28.99
2778	NASDAQ	PACB	Mon, Nov 8, 2021	29.03	29.94	28.95	29.49
2777	NASDAQ	PACB	Fri, Nov 5, 2021	29.81	30.68	28.81	29.16
2776	NASDAQ	PACB	Thu, Nov 4, 2021	29.20	31.10	28.81	30.08
2775	NASDAQ	PACB	Wed, Nov 3, 2021	28.80	30.24	27.11	29.50
2774	NASDAQ	PACB	Tue, Nov 2, 2021	27.86	28.18	26.90	27.95
2773	NASDAQ	PACB	Mon, Nov 1, 2021	26.54	28.11	26.54	27.68
2772	NASDAQ	PACB	Fri, Oct 29, 2021	26.60	26.80	26.19	26.48
2771	NASDAQ	PACB	Thu, Oct 28, 2021	25.67	26.78	25.53	26.69
2770	NASDAQ	PACB	Wed, Oct 27, 2021	25.74	25.99	24.96	25.51
2769	NASDAQ	PACB	Tue, Oct 26, 2021	26.00	26.30	25.35	25.77
2768	NASDAQ	PACB	Mon, Oct 25, 2021	25.47	26.17	25.14	25.86
2767	NASDAQ	PACB	Fri, Oct 22, 2021	25.50	26.23	25.16	25.47
2766	NASDAQ	PACB	Thu, Oct 21, 2021	25.33	25.94	25.16	25.58
2765	NASDAQ	PACB	Wed, Oct 20, 2021	25.50	25.76	25.01	25.21
2764	NASDAQ	PACB	Tue, Oct 19, 2021	24.44	25.59	24.00	25.37
2763	NASDAQ	PACB	Mon, Oct 18, 2021	24.00	24.60	23.88	24.29
2762	NASDAQ	PACB	Fri, Oct 15, 2021	25.10	25.10	24.12	24.39
2761	NASDAQ	PACB	Thu, Oct 14, 2021	24.59	25.24	24.25	24.55
2760	NASDAQ	PACB	Wed, Oct 13, 2021	24.53	24.73	23.73	24.07
2759	NASDAQ	PACB	Tue, Oct 12, 2021	24.33	24.87	24.10	24.30
2758	NASDAQ	PACB	Mon, Oct 11, 2021	24.89	25.13	23.91	23.98
2757	NASDAQ	PACB	Fri, Oct 8, 2021	25.55	25.98	24.74	24.88
2756	NASDAQ	PACB	Thu, Oct 7, 2021	24.39	26.19	23.97	25.56
2755	NASDAQ	PACB	Wed, Oct 6, 2021	24.98	25.24	23.61	23.87
2754	NASDAQ	PACB	Tue, Oct 5, 2021	24.66	25.54	24.34	25.11
2753	NASDAQ	PACB	Mon, Oct 4, 2021	25.66	25.72	23.97	24.35
2752	NASDAQ	PACB	Fri, Oct 1, 2021	25.51	26.13	25.04	25.84
2751	NASDAQ	PACB	Thu, Sep 30, 2021	25.03	26.17	24.86	25.55
2750	NASDAQ	PACB	Wed, Sep 29, 2021	25.22	25.98	24.62	24.86
2749	NASDAQ	PACB	Tue, Sep 28, 2021	25.78	25.99	24.31	24.87
2748	NASDAQ	PACB	Mon, Sep 27, 2021	25.65	26.29	24.86	26.11
2747	NASDAQ	PACB	Fri, Sep 24, 2021	27.12	27.41	25.55	25.58
2746	NASDAQ	PACB	Thu, Sep 23, 2021	27.47	27.64	26.88	27.52
2745	NASDAQ	PACB	Wed, Sep 22, 2021	27.60	28.39	27.18	27.28
2744	NASDAQ	PACB	Tue, Sep 21, 2021	28.16	28.36	27.16	27.41
2743	NASDAQ	PACB	Mon, Sep 20, 2021	27.92	28.61	27.51	27.99
2742	NASDAQ	PACB	Fri, Sep 17, 2021	27.92	29.53	27.61	29.44
2741	NASDAQ	PACB	Thu, Sep 16, 2021	27.52	27.67	26.70	27.59
2740	NASDAQ	PACB	Wed, Sep 15, 2021	28.07	28.27	27.10	27.64
2739	NASDAQ	PACB	Tue, Sep 14, 2021	28.60	29.23	27.85	28.16
2738	NASDAQ	PACB	Mon, Sep 13, 2021	29.73	29.93	27.61	28.47
2737	NASDAQ	PACB	Fri, Sep 10, 2021	30.28	30.70	29.70	29.85
2736	NASDAQ	PACB	Thu, Sep 9, 2021	29.43	30.65	29.08	30.00
2735	NASDAQ	PACB	Wed, Sep 8, 2021	30.08	30.18	28.51	29.41
2734	NASDAQ	PACB	Tue, Sep 7, 2021	30.93	31.53	30.10	30.28
2733	NASDAQ	PACB	Fri, Sep 3, 2021	31.42	31.72	30.67	31.23
2732	NASDAQ	PACB	Thu, Sep 2, 2021	32.27	32.39	30.98	31.48
2731	NASDAQ	PACB	Wed, Sep 1, 2021	31.30	32.55	30.84	32.09
2730	NASDAQ	PACB	Tue, Aug 31, 2021	30.76	31.47	30.16	31.31
2729	NASDAQ	PACB	Mon, Aug 30, 2021	30.21	30.87	29.54	30.46
2728	NASDAQ	PACB	Fri, Aug 27, 2021	28.93	30.48	28.62	30.08
2727	NASDAQ	PACB	Thu, Aug 26, 2021	28.78	29.33	28.13	28.61
2726	NASDAQ	PACB	Wed, Aug 25, 2021	29.55	30.13	29.03	29.09
2725	NASDAQ	PACB	Tue, Aug 24, 2021	28.90	29.74	28.40	29.60
2724	NASDAQ	PACB	Mon, Aug 23, 2021	28.45	29.75	27.80	28.96
2723	NASDAQ	PACB	Fri, Aug 20, 2021	25.81	28.14	25.68	28.00
2722	NASDAQ	PACB	Thu, Aug 19, 2021	26.33	26.53	25.53	25.82
2721	NASDAQ	PACB	Wed, Aug 18, 2021	27.58	27.84	26.74	26.77
2720	NASDAQ	PACB	Tue, Aug 17, 2021	28.00	28.10	26.30	27.40
2719	NASDAQ	PACB	Mon, Aug 16, 2021	29.21	29.38	27.89	28.41
2718	NASDAQ	PACB	Fri, Aug 13, 2021	30.70	30.85	28.90	29.47
2717	NASDAQ	PACB	Thu, Aug 12, 2021	29.81	30.77	29.68	30.59
2716	NASDAQ	PACB	Wed, Aug 11, 2021	30.96	31.54	28.96	29.86
2715	NASDAQ	PACB	Tue, Aug 10, 2021	33.16	33.25	30.41	30.70
2714	NASDAQ	PACB	Mon, Aug 9, 2021	32.11	33.57	31.74	33.10
2713	NASDAQ	PACB	Fri, Aug 6, 2021	34.74	34.95	31.95	32.31
2712	NASDAQ	PACB	Thu, Aug 5, 2021	32.13	35.58	31.53	35.02
2711	NASDAQ	PACB	Wed, Aug 4, 2021	29.36	32.16	27.73	32.13
2710	NASDAQ	PACB	Tue, Aug 3, 2021	31.54	31.71	30.02	30.21
2709	NASDAQ	PACB	Mon, Aug 2, 2021	32.27	32.31	30.91	31.24
2708	NASDAQ	PACB	Fri, Jul 30, 2021	31.20	32.49	31.08	32.15
2707	NASDAQ	PACB	Thu, Jul 29, 2021	31.53	32.37	31.04	31.67
2706	NASDAQ	PACB	Wed, Jul 28, 2021	30.20	31.92	30.16	31.51
2705	NASDAQ	PACB	Tue, Jul 27, 2021	30.26	30.66	28.35	30.01
2704	NASDAQ	PACB	Mon, Jul 26, 2021	30.40	30.95	29.88	30.37
2703	NASDAQ	PACB	Fri, Jul 23, 2021	31.35	31.41	29.83	30.35
2702	NASDAQ	PACB	Thu, Jul 22, 2021	31.46	32.14	30.77	31.35
2701	NASDAQ	PACB	Wed, Jul 21, 2021	29.50	31.58	28.40	31.39
2700	NASDAQ	PACB	Tue, Jul 20, 2021	27.25	29.59	26.41	29.20
2699	NASDAQ	PACB	Mon, Jul 19, 2021	25.96	28.09	25.24	27.23
2698	NASDAQ	PACB	Fri, Jul 16, 2021	27.20	27.45	26.30	26.48
2697	NASDAQ	PACB	Thu, Jul 15, 2021	27.55	28.09	26.02	27.00
2696	NASDAQ	PACB	Wed, Jul 14, 2021	29.78	29.88	27.14	27.56
2695	NASDAQ	PACB	Tue, Jul 13, 2021	31.63	31.90	29.50	29.67
2694	NASDAQ	PACB	Mon, Jul 12, 2021	32.12	32.63	31.71	31.96
2693	NASDAQ	PACB	Fri, Jul 9, 2021	31.56	32.06	30.74	31.96
2692	NASDAQ	PACB	Thu, Jul 8, 2021	29.87	32.02	29.58	31.33
2691	NASDAQ	PACB	Wed, Jul 7, 2021	33.21	33.23	31.02	32.11
2690	NASDAQ	PACB	Tue, Jul 6, 2021	33.28	33.56	32.47	33.03
2689	NASDAQ	PACB	Fri, Jul 2, 2021	34.56	34.88	33.17	33.48
2688	NASDAQ	PACB	Thu, Jul 1, 2021	35.00	35.10	33.13	34.36
2687	NASDAQ	PACB	Wed, Jun 30, 2021	35.92	36.00	34.30	34.97
2686	NASDAQ	PACB	Tue, Jun 29, 2021	35.30	36.36	34.82	36.02
2685	NASDAQ	PACB	Mon, Jun 28, 2021	35.36	35.80	34.28	35.34
2684	NASDAQ	PACB	Fri, Jun 25, 2021	32.67	34.75	32.15	33.81
2683	NASDAQ	PACB	Thu, Jun 24, 2021	31.60	32.88	31.57	32.48
2682	NASDAQ	PACB	Wed, Jun 23, 2021	30.50	32.10	30.37	31.40
2681	NASDAQ	PACB	Tue, Jun 22, 2021	29.99	30.56	29.34	30.25
2680	NASDAQ	PACB	Mon, Jun 21, 2021	29.15	29.88	28.23	29.74
2679	NASDAQ	PACB	Fri, Jun 18, 2021	28.93	29.53	28.75	29.15
2678	NASDAQ	PACB	Thu, Jun 17, 2021	27.88	29.96	27.75	29.55
2677	NASDAQ	PACB	Wed, Jun 16, 2021	27.86	28.44	26.68	27.90
2676	NASDAQ	PACB	Tue, Jun 15, 2021	29.31	29.45	27.81	28.02
2675	NASDAQ	PACB	Mon, Jun 14, 2021	29.45	30.32	29.24	29.51
2674	NASDAQ	PACB	Fri, Jun 11, 2021	30.00	30.14	28.87	29.22
2673	NASDAQ	PACB	Thu, Jun 10, 2021	29.01	30.02	28.66	29.76
2672	NASDAQ	PACB	Wed, Jun 9, 2021	29.00	29.63	28.46	29.05
2671	NASDAQ	PACB	Tue, Jun 8, 2021	28.91	29.48	27.54	28.60
2670	NASDAQ	PACB	Mon, Jun 7, 2021	26.31	28.38	26.27	27.94
2669	NASDAQ	PACB	Fri, Jun 4, 2021	25.79	26.42	25.70	26.12
2668	NASDAQ	PACB	Thu, Jun 3, 2021	26.42	26.64	25.16	25.47
2667	NASDAQ	PACB	Wed, Jun 2, 2021	26.33	26.86	25.92	26.74
2666	NASDAQ	PACB	Tue, Jun 1, 2021	27.30	27.43	25.63	26.42
2665	NASDAQ	PACB	Fri, May 28, 2021	27.30	28.11	26.89	27.05
2664	NASDAQ	PACB	Thu, May 27, 2021	26.34	27.21	25.79	27.07
2663	NASDAQ	PACB	Wed, May 26, 2021	25.95	26.36	25.48	26.08
2662	NASDAQ	PACB	Tue, May 25, 2021	25.97	26.43	24.97	25.69
2661	NASDAQ	PACB	Mon, May 24, 2021	26.20	26.70	25.64	25.79
2660	NASDAQ	PACB	Fri, May 21, 2021	26.49	26.50	25.30	25.57
2659	NASDAQ	PACB	Thu, May 20, 2021	24.81	26.06	24.36	25.92
2658	NASDAQ	PACB	Wed, May 19, 2021	23.01	24.48	22.81	24.46
2657	NASDAQ	PACB	Tue, May 18, 2021	23.47	25.21	22.96	24.39
2656	NASDAQ	PACB	Mon, May 17, 2021	23.32	23.82	22.64	23.39
2655	NASDAQ	PACB	Fri, May 14, 2021	22.61	23.91	22.60	23.56
2654	NASDAQ	PACB	Thu, May 13, 2021	23.29	24.13	21.48	22.30
2653	NASDAQ	PACB	Wed, May 12, 2021	23.51	24.13	22.77	22.93
2652	NASDAQ	PACB	Tue, May 11, 2021	20.33	24.79	20.22	24.09
2651	NASDAQ	PACB	Mon, May 10, 2021	24.56	24.56	22.83	23.04
2650	NASDAQ	PACB	Fri, May 7, 2021	24.83	26.34	24.60	24.89
2649	NASDAQ	PACB	Thu, May 6, 2021	24.59	24.68	22.95	24.36
2648	NASDAQ	PACB	Wed, May 5, 2021	25.88	26.26	24.74	24.94
2647	NASDAQ	PACB	Tue, May 4, 2021	26.42	26.59	24.70	25.46
2646	NASDAQ	PACB	Mon, May 3, 2021	29.50	30.14	26.93	27.27
2645	NASDAQ	PACB	Fri, Apr 30, 2021	30.12	31.80	29.02	29.85
2644	NASDAQ	PACB	Thu, Apr 29, 2021	33.64	33.99	32.02	33.48
2643	NASDAQ	PACB	Wed, Apr 28, 2021	32.87	34.05	32.15	33.63
2642	NASDAQ	PACB	Tue, Apr 27, 2021	32.88	33.97	32.46	33.64
2641	NASDAQ	PACB	Mon, Apr 26, 2021	31.36	32.97	30.56	32.63
2640	NASDAQ	PACB	Fri, Apr 23, 2021	30.61	31.36	30.04	30.96
2639	NASDAQ	PACB	Thu, Apr 22, 2021	30.67	31.92	30.07	30.48
2638	NASDAQ	PACB	Wed, Apr 21, 2021	28.91	30.38	27.81	30.23
2637	NASDAQ	PACB	Tue, Apr 20, 2021	29.76	30.46	27.94	29.10
2636	NASDAQ	PACB	Mon, Apr 19, 2021	30.35	31.26	28.56	29.61
2635	NASDAQ	PACB	Fri, Apr 16, 2021	32.49	32.63	30.60	31.53
2634	NASDAQ	PACB	Thu, Apr 15, 2021	33.37	34.10	32.55	32.85
2633	NASDAQ	PACB	Wed, Apr 14, 2021	33.33	34.87	32.35	32.55
2632	NASDAQ	PACB	Tue, Apr 13, 2021	31.12	33.77	30.79	33.33
2631	NASDAQ	PACB	Mon, Apr 12, 2021	31.67	31.75	30.32	30.74
2630	NASDAQ	PACB	Fri, Apr 9, 2021	33.40	33.56	31.74	32.16
2629	NASDAQ	PACB	Thu, Apr 8, 2021	32.73	33.85	32.73	33.49
2628	NASDAQ	PACB	Wed, Apr 7, 2021	34.93	35.86	32.33	32.55
2627	NASDAQ	PACB	Tue, Apr 6, 2021	35.29	37.42	34.15	35.50
2626	NASDAQ	PACB	Mon, Apr 5, 2021	35.49	36.10	34.23	34.53
2625	NASDAQ	PACB	Thu, Apr 1, 2021	34.47	36.30	33.77	33.82
2624	NASDAQ	PACB	Wed, Mar 31, 2021	30.63	34.03	30.44	33.31
2623	NASDAQ	PACB	Tue, Mar 30, 2021	28.06	30.49	27.50	29.95
2622	NASDAQ	PACB	Mon, Mar 29, 2021	30.34	30.34	28.21	28.63
2621	NASDAQ	PACB	Fri, Mar 26, 2021	30.50	30.79	28.79	30.73
2620	NASDAQ	PACB	Thu, Mar 25, 2021	27.06	30.68	26.45	30.54
2619	NASDAQ	PACB	Wed, Mar 24, 2021	33.16	33.16	29.30	29.63
2618	NASDAQ	PACB	Tue, Mar 23, 2021	34.65	35.55	32.22	32.66
2617	NASDAQ	PACB	Mon, Mar 22, 2021	33.74	35.38	32.72	34.79
2616	NASDAQ	PACB	Fri, Mar 19, 2021	31.63	34.02	30.60	33.43
2615	NASDAQ	PACB	Thu, Mar 18, 2021	34.00	34.33	31.77	31.87
2614	NASDAQ	PACB	Wed, Mar 17, 2021	31.74	35.99	31.00	34.83
2613	NASDAQ	PACB	Tue, Mar 16, 2021	36.10	36.25	32.23	33.44
2612	NASDAQ	PACB	Mon, Mar 15, 2021	34.00	35.75	32.64	35.27
2611	NASDAQ	PACB	Fri, Mar 12, 2021	33.76	34.36	32.08	33.89
2610	NASDAQ	PACB	Thu, Mar 11, 2021	33.89	35.56	33.56	35.50
2609	NASDAQ	PACB	Wed, Mar 10, 2021	32.70	35.18	32.03	32.08
2608	NASDAQ	PACB	Tue, Mar 9, 2021	30.00	32.42	29.95	31.38
2607	NASDAQ	PACB	Mon, Mar 8, 2021	30.49	31.37	26.25	27.37
2606	NASDAQ	PACB	Fri, Mar 5, 2021	29.46	29.52	24.76	29.27
2605	NASDAQ	PACB	Thu, Mar 4, 2021	29.67	31.59	27.77	28.78
2604	NASDAQ	PACB	Wed, Mar 3, 2021	33.49	34.07	30.56	30.97
2603	NASDAQ	PACB	Tue, Mar 2, 2021	35.50	35.98	34.02	34.34
2602	NASDAQ	PACB	Mon, Mar 1, 2021	32.41	35.69	31.84	35.22
2601	NASDAQ	PACB	Fri, Feb 26, 2021	31.59	33.49	30.15	30.57
2600	NASDAQ	PACB	Thu, Feb 25, 2021	35.68	35.68	30.52	31.18
2599	NASDAQ	PACB	Wed, Feb 24, 2021	35.79	38.88	34.98	35.75
2598	NASDAQ	PACB	Tue, Feb 23, 2021	34.59	37.23	30.22	37.12
2597	NASDAQ	PACB	Mon, Feb 22, 2021	41.46	41.62	36.61	37.44
2596	NASDAQ	PACB	Fri, Feb 19, 2021	43.67	44.30	42.04	43.03
2595	NASDAQ	PACB	Thu, Feb 18, 2021	41.73	43.96	41.56	42.74
2594	NASDAQ	PACB	Wed, Feb 17, 2021	45.46	45.88	42.30	44.17
2593	NASDAQ	PACB	Tue, Feb 16, 2021	51.11	51.25	46.36	46.37
2592	NASDAQ	PACB	Fri, Feb 12, 2021	49.03	51.27	45.75	50.32
2591	NASDAQ	PACB	Thu, Feb 11, 2021	51.00	53.69	48.64	51.15
2590	NASDAQ	PACB	Wed, Feb 10, 2021	48.50	51.88	45.39	45.90
2589	NASDAQ	PACB	Tue, Feb 9, 2021	38.54	40.53	37.67	39.54
2588	NASDAQ	PACB	Mon, Feb 8, 2021	37.37	39.10	37.25	38.65
2587	NASDAQ	PACB	Fri, Feb 5, 2021	35.47	37.10	35.03	36.22
2586	NASDAQ	PACB	Thu, Feb 4, 2021	34.87	35.70	34.16	35.01
2585	NASDAQ	PACB	Wed, Feb 3, 2021	36.12	36.43	33.96	34.82
2584	NASDAQ	PACB	Tue, Feb 2, 2021	34.98	36.93	34.82	35.25
2583	NASDAQ	PACB	Mon, Feb 1, 2021	33.23	34.68	32.51	34.18
2582	NASDAQ	PACB	Fri, Jan 29, 2021	34.39	34.87	32.00	32.35
2581	NASDAQ	PACB	Thu, Jan 28, 2021	31.40	35.70	31.15	34.28
2580	NASDAQ	PACB	Wed, Jan 27, 2021	30.91	32.99	28.75	31.06
2579	NASDAQ	PACB	Tue, Jan 26, 2021	35.30	36.11	32.55	32.88
2578	NASDAQ	PACB	Mon, Jan 25, 2021	36.95	38.20	34.52	35.95
2577	NASDAQ	PACB	Fri, Jan 22, 2021	35.69	37.76	35.10	37.42
2576	NASDAQ	PACB	Thu, Jan 21, 2021	39.23	39.30	34.76	36.31
2575	NASDAQ	PACB	Wed, Jan 20, 2021	40.34	41.65	38.02	38.59
2574	NASDAQ	PACB	Tue, Jan 19, 2021	39.15	40.54	37.10	40.20
2573	NASDAQ	PACB	Fri, Jan 15, 2021	37.99	40.77	36.68	36.93
2572	NASDAQ	PACB	Thu, Jan 14, 2021	34.28	38.53	34.28	37.72
2571	NASDAQ	PACB	Wed, Jan 13, 2021	34.17	36.54	33.80	34.35
2570	NASDAQ	PACB	Tue, Jan 12, 2021	34.60	35.40	32.47	33.24
2569	NASDAQ	PACB	Mon, Jan 11, 2021	37.55	37.57	33.72	34.26
2568	NASDAQ	PACB	Fri, Jan 8, 2021	33.48	39.56	33.05	36.70
2567	NASDAQ	PACB	Thu, Jan 7, 2021	29.63	33.98	29.21	32.89
2566	NASDAQ	PACB	Wed, Jan 6, 2021	27.92	30.49	26.80	28.30
2565	NASDAQ	PACB	Tue, Jan 5, 2021	25.93	28.28	25.87	28.01
2564	NASDAQ	PACB	Mon, Jan 4, 2021	26.05	26.54	24.47	26.38
2563	NASDAQ	PACB	Thu, Dec 31, 2020	26.24	26.53	24.76	25.94
2562	NASDAQ	PACB	Wed, Dec 30, 2020	25.52	26.64	24.84	26.35
2561	NASDAQ	PACB	Tue, Dec 29, 2020	27.39	27.59	22.20	25.38
2560	NASDAQ	PACB	Mon, Dec 28, 2020	29.08	29.73	27.12	27.34
2559	NASDAQ	PACB	Thu, Dec 24, 2020	28.12	29.51	26.66	27.13
2558	NASDAQ	PACB	Wed, Dec 23, 2020	28.26	29.12	26.50	28.50
2557	NASDAQ	PACB	Tue, Dec 22, 2020	24.00	27.29	23.82	26.95
2556	NASDAQ	PACB	Mon, Dec 21, 2020	20.19	24.10	19.85	23.04
2555	NASDAQ	PACB	Fri, Dec 18, 2020	20.19	20.96	19.86	20.10
2554	NASDAQ	PACB	Thu, Dec 17, 2020	20.66	21.01	19.72	20.00
2553	NASDAQ	PACB	Wed, Dec 16, 2020	20.82	21.87	20.64	20.69
2552	NASDAQ	PACB	Tue, Dec 15, 2020	21.24	21.77	19.83	20.74
2551	NASDAQ	PACB	Mon, Dec 14, 2020	22.21	23.67	20.77	20.90
2550	NASDAQ	PACB	Fri, Dec 11, 2020	21.81	22.25	21.05	21.15
2549	NASDAQ	PACB	Thu, Dec 10, 2020	20.73	22.64	20.58	21.94
2548	NASDAQ	PACB	Wed, Dec 9, 2020	22.66	23.23	20.39	20.99
2547	NASDAQ	PACB	Tue, Dec 8, 2020	21.89	23.12	21.52	22.52
2546	NASDAQ	PACB	Mon, Dec 7, 2020	20.50	22.47	20.41	21.50
2545	NASDAQ	PACB	Fri, Dec 4, 2020	19.92	20.23	18.70	20.18
2544	NASDAQ	PACB	Thu, Dec 3, 2020	18.32	19.22	17.91	18.95
2543	NASDAQ	PACB	Wed, Dec 2, 2020	17.37	18.14	16.70	18.00
2542	NASDAQ	PACB	Tue, Dec 1, 2020	16.25	18.31	16.06	17.95
2541	NASDAQ	PACB	Mon, Nov 30, 2020	16.00	16.16	15.19	15.81
2540	NASDAQ	PACB	Fri, Nov 27, 2020	14.63	15.63	14.45	15.43
2539	NASDAQ	PACB	Wed, Nov 25, 2020	14.21	14.65	14.19	14.54
2538	NASDAQ	PACB	Tue, Nov 24, 2020	14.97	15.00	14.07	14.41
2537	NASDAQ	PACB	Mon, Nov 23, 2020	15.26	15.39	14.75	14.93
2536	NASDAQ	PACB	Fri, Nov 20, 2020	15.35	15.35	14.94	15.08
2535	NASDAQ	PACB	Thu, Nov 19, 2020	15.25	15.64	14.93	15.35
2534	NASDAQ	PACB	Wed, Nov 18, 2020	15.28	16.30	15.28	15.34
2533	NASDAQ	PACB	Tue, Nov 17, 2020	15.64	15.72	15.03	15.24
2532	NASDAQ	PACB	Mon, Nov 16, 2020	16.98	17.00	15.32	15.60
2531	NASDAQ	PACB	Fri, Nov 13, 2020	16.84	17.14	16.58	16.74
2530	NASDAQ	PACB	Thu, Nov 12, 2020	16.40	17.10	16.15	16.73
2529	NASDAQ	PACB	Wed, Nov 11, 2020	15.66	17.07	15.48	16.47
2528	NASDAQ	PACB	Tue, Nov 10, 2020	15.30	16.21	14.09	14.66
2527	NASDAQ	PACB	Mon, Nov 9, 2020	15.14	15.65	14.30	14.85
2526	NASDAQ	PACB	Fri, Nov 6, 2020	13.76	14.90	13.41	14.40
2525	NASDAQ	PACB	Thu, Nov 5, 2020	12.75	13.81	12.64	13.75
2524	NASDAQ	PACB	Wed, Nov 4, 2020	12.61	12.75	11.81	12.40
2523	NASDAQ	PACB	Tue, Nov 3, 2020	11.77	13.09	11.22	12.71
2522	NASDAQ	PACB	Mon, Nov 2, 2020	13.15	13.72	12.92	13.25
2521	NASDAQ	PACB	Fri, Oct 30, 2020	13.19	13.49	12.53	13.11
2520	NASDAQ	PACB	Thu, Oct 29, 2020	14.28	14.28	13.26	13.36
2519	NASDAQ	PACB	Wed, Oct 28, 2020	14.25	14.55	13.80	13.97
2518	NASDAQ	PACB	Tue, Oct 27, 2020	13.92	14.76	13.64	14.64
2517	NASDAQ	PACB	Mon, Oct 26, 2020	13.67	14.28	13.51	13.95
2516	NASDAQ	PACB	Fri, Oct 23, 2020	13.79	13.91	13.33	13.90
2515	NASDAQ	PACB	Thu, Oct 22, 2020	13.23	13.86	13.23	13.78
2514	NASDAQ	PACB	Wed, Oct 21, 2020	13.22	13.82	13.01	13.09
2513	NASDAQ	PACB	Tue, Oct 20, 2020	15.10	15.12	13.53	13.58
2512	NASDAQ	PACB	Mon, Oct 19, 2020	14.49	15.02	14.40	14.95
2511	NASDAQ	PACB	Fri, Oct 16, 2020	14.48	14.53	14.21	14.37
2510	NASDAQ	PACB	Thu, Oct 15, 2020	13.57	14.50	13.50	14.34
2509	NASDAQ	PACB	Wed, Oct 14, 2020	14.00	14.09	13.82	13.96
2508	NASDAQ	PACB	Tue, Oct 13, 2020	12.91	14.01	12.70	13.95
2507	NASDAQ	PACB	Mon, Oct 12, 2020	13.76	13.90	12.34	13.12
2506	NASDAQ	PACB	Fri, Oct 9, 2020	12.76	13.54	12.75	13.50
2505	NASDAQ	PACB	Thu, Oct 8, 2020	12.45	13.21	12.28	12.73
2504	NASDAQ	PACB	Wed, Oct 7, 2020	12.32	12.71	12.05	12.23
2503	NASDAQ	PACB	Tue, Oct 6, 2020	12.87	12.90	11.33	12.17
2502	NASDAQ	PACB	Mon, Oct 5, 2020	12.07	12.83	11.99	12.74
2501	NASDAQ	PACB	Fri, Oct 2, 2020	11.40	11.80	10.79	11.71
2500	NASDAQ	PACB	Thu, Oct 1, 2020	10.01	10.65	9.97	10.50
2499	NASDAQ	PACB	Wed, Sep 30, 2020	9.87	10.11	9.83	9.87
2498	NASDAQ	PACB	Tue, Sep 29, 2020	9.53	10.01	9.51	9.80
2497	NASDAQ	PACB	Mon, Sep 28, 2020	9.35	9.64	9.03	9.60
2496	NASDAQ	PACB	Fri, Sep 25, 2020	8.90	9.26	8.73	9.25
2495	NASDAQ	PACB	Thu, Sep 24, 2020	8.11	8.94	8.05	8.91
2494	NASDAQ	PACB	Wed, Sep 23, 2020	8.79	8.85	8.21	8.50
2493	NASDAQ	PACB	Tue, Sep 22, 2020	8.45	8.79	8.39	8.79
2492	NASDAQ	PACB	Mon, Sep 21, 2020	7.98	8.38	7.91	8.34
2491	NASDAQ	PACB	Fri, Sep 18, 2020	8.01	8.21	7.68	8.13
2490	NASDAQ	PACB	Thu, Sep 17, 2020	7.89	7.99	7.56	7.81
2489	NASDAQ	PACB	Wed, Sep 16, 2020	7.34	8.11	7.32	7.87
2488	NASDAQ	PACB	Tue, Sep 15, 2020	7.34	7.42	7.10	7.32
2487	NASDAQ	PACB	Mon, Sep 14, 2020	7.22	7.45	7.12	7.27
2486	NASDAQ	PACB	Fri, Sep 11, 2020	7.01	7.15	6.95	7.08
2485	NASDAQ	PACB	Thu, Sep 10, 2020	6.95	7.16	6.89	6.97
2484	NASDAQ	PACB	Wed, Sep 9, 2020	6.53	6.85	6.52	6.78
2483	NASDAQ	PACB	Tue, Sep 8, 2020	6.34	6.64	6.18	6.51
2482	NASDAQ	PACB	Fri, Sep 4, 2020	6.47	6.62	5.83	6.47
2481	NASDAQ	PACB	Thu, Sep 3, 2020	6.85	6.90	6.26	6.35
2480	NASDAQ	PACB	Wed, Sep 2, 2020	7.05	7.12	6.81	6.90
2479	NASDAQ	PACB	Tue, Sep 1, 2020	6.61	7.25	6.59	7.10
2478	NASDAQ	PACB	Mon, Aug 31, 2020	6.45	6.68	6.41	6.60
2477	NASDAQ	PACB	Fri, Aug 28, 2020	6.36	6.46	6.28	6.41
2476	NASDAQ	PACB	Thu, Aug 27, 2020	6.51	6.61	6.17	6.32
2475	NASDAQ	PACB	Wed, Aug 26, 2020	6.46	6.61	6.35	6.56
2474	NASDAQ	PACB	Tue, Aug 25, 2020	6.64	6.73	6.13	6.45
2473	NASDAQ	PACB	Mon, Aug 24, 2020	6.61	6.70	6.54	6.66
2472	NASDAQ	PACB	Fri, Aug 21, 2020	6.50	6.67	6.43	6.55
2471	NASDAQ	PACB	Thu, Aug 20, 2020	6.65	6.65	6.25	6.47
2470	NASDAQ	PACB	Wed, Aug 19, 2020	6.34	6.51	6.11	6.49
2469	NASDAQ	PACB	Tue, Aug 18, 2020	6.20	6.41	6.09	6.24
2468	NASDAQ	PACB	Mon, Aug 17, 2020	5.88	6.25	5.81	6.13
2467	NASDAQ	PACB	Fri, Aug 14, 2020	5.50	5.79	5.46	5.75
2466	NASDAQ	PACB	Thu, Aug 13, 2020	5.41	5.71	5.36	5.61
2465	NASDAQ	PACB	Wed, Aug 12, 2020	5.10	5.78	5.07	5.52
2464	NASDAQ	PACB	Tue, Aug 11, 2020	4.77	4.77	4.44	4.47
2463	NASDAQ	PACB	Mon, Aug 10, 2020	4.70	4.90	4.63	4.71
2462	NASDAQ	PACB	Fri, Aug 7, 2020	4.26	4.80	4.25	4.73
2461	NASDAQ	PACB	Thu, Aug 6, 2020	3.93	4.12	3.91	4.08
2460	NASDAQ	PACB	Wed, Aug 5, 2020	3.96	4.03	3.90	3.92
2459	NASDAQ	PACB	Tue, Aug 4, 2020	3.74	4.00	3.74	3.89
2458	NASDAQ	PACB	Mon, Aug 3, 2020	3.76	3.96	3.76	3.91
2457	NASDAQ	PACB	Fri, Jul 31, 2020	3.79	3.83	3.66	3.73
2456	NASDAQ	PACB	Thu, Jul 30, 2020	3.76	3.86	3.73	3.77
2455	NASDAQ	PACB	Wed, Jul 29, 2020	3.75	3.86	3.73	3.85
2454	NASDAQ	PACB	Tue, Jul 28, 2020	3.76	3.86	3.76	3.77
2453	NASDAQ	PACB	Mon, Jul 27, 2020	3.63	3.80	3.57	3.78
2452	NASDAQ	PACB	Fri, Jul 24, 2020	3.90	3.90	3.64	3.64
2451	NASDAQ	PACB	Thu, Jul 23, 2020	3.98	4.18	3.86	3.92
2450	NASDAQ	PACB	Wed, Jul 22, 2020	4.09	4.11	3.82	3.95
2449	NASDAQ	PACB	Tue, Jul 21, 2020	4.20	4.21	4.08	4.09
2448	NASDAQ	PACB	Mon, Jul 20, 2020	4.23	4.24	4.13	4.22
2447	NASDAQ	PACB	Fri, Jul 17, 2020	4.06	4.21	4.05	4.20
2446	NASDAQ	PACB	Thu, Jul 16, 2020	4.17	4.18	4.05	4.13
2445	NASDAQ	PACB	Wed, Jul 15, 2020	3.97	4.24	3.93	4.17
2444	NASDAQ	PACB	Tue, Jul 14, 2020	3.85	3.90	3.81	3.90
2443	NASDAQ	PACB	Mon, Jul 13, 2020	3.76	3.92	3.71	3.79
2442	NASDAQ	PACB	Fri, Jul 10, 2020	3.85	3.86	3.70	3.72
2441	NASDAQ	PACB	Thu, Jul 9, 2020	3.89	3.94	3.78	3.84
2440	NASDAQ	PACB	Wed, Jul 8, 2020	3.83	3.97	3.75	3.82
2439	NASDAQ	PACB	Tue, Jul 7, 2020	3.75	3.88	3.71	3.79
2438	NASDAQ	PACB	Mon, Jul 6, 2020	3.78	3.95	3.78	3.93
2437	NASDAQ	PACB	Thu, Jul 2, 2020	3.68	3.80	3.61	3.74
2436	NASDAQ	PACB	Wed, Jul 1, 2020	3.43	3.72	3.41	3.61
2435	NASDAQ	PACB	Tue, Jun 30, 2020	3.44	3.52	3.42	3.45
2434	NASDAQ	PACB	Mon, Jun 29, 2020	3.44	3.54	3.35	3.45
2433	NASDAQ	PACB	Fri, Jun 26, 2020	3.53	3.64	3.35	3.38
2432	NASDAQ	PACB	Thu, Jun 25, 2020	3.53	3.74	3.49	3.55
2431	NASDAQ	PACB	Wed, Jun 24, 2020	3.67	3.76	3.47	3.54
2430	NASDAQ	PACB	Tue, Jun 23, 2020	3.59	3.81	3.59	3.70
2429	NASDAQ	PACB	Mon, Jun 22, 2020	3.48	3.62	3.46	3.56
2428	NASDAQ	PACB	Fri, Jun 19, 2020	3.66	3.74	3.51	3.51
2427	NASDAQ	PACB	Thu, Jun 18, 2020	3.72	3.82	3.67	3.69
2426	NASDAQ	PACB	Wed, Jun 17, 2020	3.70	3.76	3.60	3.73
2425	NASDAQ	PACB	Tue, Jun 16, 2020	3.80	3.93	3.66	3.70
2424	NASDAQ	PACB	Mon, Jun 15, 2020	3.40	3.74	3.36	3.70
2423	NASDAQ	PACB	Fri, Jun 12, 2020	3.43	3.60	3.35	3.57
2422	NASDAQ	PACB	Thu, Jun 11, 2020	3.58	3.62	3.32	3.34
2421	NASDAQ	PACB	Wed, Jun 10, 2020	3.99	4.04	3.68	3.69
2420	NASDAQ	PACB	Tue, Jun 9, 2020	3.82	4.06	3.82	4.02
2419	NASDAQ	PACB	Mon, Jun 8, 2020	4.07	4.11	3.88	3.90
2418	NASDAQ	PACB	Fri, Jun 5, 2020	3.86	4.22	3.80	4.03
2417	NASDAQ	PACB	Thu, Jun 4, 2020	3.75	3.96	3.74	3.76
2416	NASDAQ	PACB	Wed, Jun 3, 2020	3.70	3.80	3.68	3.75
2415	NASDAQ	PACB	Tue, Jun 2, 2020	3.60	3.69	3.53	3.68
2414	NASDAQ	PACB	Mon, Jun 1, 2020	3.55	3.61	3.51	3.55
2413	NASDAQ	PACB	Fri, May 29, 2020	3.52	3.57	3.47	3.52
2412	NASDAQ	PACB	Thu, May 28, 2020	3.74	3.75	3.53	3.55
2411	NASDAQ	PACB	Wed, May 27, 2020	3.66	3.72	3.46	3.70
2410	NASDAQ	PACB	Tue, May 26, 2020	3.64	3.73	3.56	3.61
2409	NASDAQ	PACB	Fri, May 22, 2020	3.75	3.80	3.51	3.52
2408	NASDAQ	PACB	Thu, May 21, 2020	3.60	3.78	3.60	3.72
2407	NASDAQ	PACB	Wed, May 20, 2020	3.64	3.69	3.58	3.63
2406	NASDAQ	PACB	Tue, May 19, 2020	3.59	3.70	3.55	3.59
2405	NASDAQ	PACB	Mon, May 18, 2020	3.50	3.71	3.50	3.59
2404	NASDAQ	PACB	Fri, May 15, 2020	3.49	3.58	3.41	3.48
2403	NASDAQ	PACB	Thu, May 14, 2020	3.44	3.50	3.26	3.49
2402	NASDAQ	PACB	Wed, May 13, 2020	3.49	3.55	3.36	3.51
2401	NASDAQ	PACB	Tue, May 12, 2020	3.62	3.66	3.52	3.52
2400	NASDAQ	PACB	Mon, May 11, 2020	3.39	3.65	3.37	3.55
2399	NASDAQ	PACB	Fri, May 8, 2020	3.53	3.56	3.35	3.39
2398	NASDAQ	PACB	Thu, May 7, 2020	3.36	3.59	3.33	3.48
2397	NASDAQ	PACB	Wed, May 6, 2020	3.22	3.40	3.18	3.34
2396	NASDAQ	PACB	Tue, May 5, 2020	3.42	3.42	3.16	3.18
2395	NASDAQ	PACB	Mon, May 4, 2020	3.25	3.40	3.19	3.35
2394	NASDAQ	PACB	Fri, May 1, 2020	3.23	3.28	3.13	3.26
2393	NASDAQ	PACB	Thu, Apr 30, 2020	3.46	3.51	3.25	3.31
2392	NASDAQ	PACB	Wed, Apr 29, 2020	3.40	3.60	3.34	3.54
2391	NASDAQ	PACB	Tue, Apr 28, 2020	3.42	3.42	3.26	3.28
2390	NASDAQ	PACB	Mon, Apr 27, 2020	3.24	3.39	3.24	3.35
2389	NASDAQ	PACB	Fri, Apr 24, 2020	3.18	3.23	3.14	3.22
2388	NASDAQ	PACB	Thu, Apr 23, 2020	3.22	3.28	3.13	3.18
2387	NASDAQ	PACB	Wed, Apr 22, 2020	3.37	3.38	3.16	3.22
2386	NASDAQ	PACB	Tue, Apr 21, 2020	3.11	3.35	3.11	3.28
2385	NASDAQ	PACB	Mon, Apr 20, 2020	3.06	3.25	3.06	3.19
2384	NASDAQ	PACB	Fri, Apr 17, 2020	3.04	3.18	2.95	3.15
2383	NASDAQ	PACB	Thu, Apr 16, 2020	2.80	3.01	2.79	2.92
2382	NASDAQ	PACB	Wed, Apr 15, 2020	2.78	3.07	2.68	2.80
2381	NASDAQ	PACB	Tue, Apr 14, 2020	2.85	3.00	2.83	2.87
2380	NASDAQ	PACB	Mon, Apr 13, 2020	2.85	2.91	2.66	2.76
2379	NASDAQ	PACB	Thu, Apr 9, 2020	3.04	3.06	2.79	2.90
2378	NASDAQ	PACB	Wed, Apr 8, 2020	3.09	3.17	2.95	3.00
2377	NASDAQ	PACB	Tue, Apr 7, 2020	3.05	3.09	2.80	2.85
2376	NASDAQ	PACB	Mon, Apr 6, 2020	2.77	3.05	2.76	2.98
2375	NASDAQ	PACB	Fri, Apr 3, 2020	2.90	2.92	2.54	2.65
2374	NASDAQ	PACB	Thu, Apr 2, 2020	2.85	2.97	2.78	2.89
2373	NASDAQ	PACB	Wed, Apr 1, 2020	2.99	3.09	2.77	2.91
2372	NASDAQ	PACB	Tue, Mar 31, 2020	3.08	3.27	2.95	3.06
2371	NASDAQ	PACB	Mon, Mar 30, 2020	3.08	3.33	2.65	3.12
2370	NASDAQ	PACB	Fri, Mar 27, 2020	3.37	3.50	3.17	3.28
2369	NASDAQ	PACB	Thu, Mar 26, 2020	3.15	3.62	3.15	3.57
2368	NASDAQ	PACB	Wed, Mar 25, 2020	3.11	3.36	2.86	3.13
2367	NASDAQ	PACB	Tue, Mar 24, 2020	3.00	3.15	2.86	3.06
2366	NASDAQ	PACB	Mon, Mar 23, 2020	2.65	2.99	2.65	2.82
2365	NASDAQ	PACB	Fri, Mar 20, 2020	2.75	2.88	2.51	2.68
2364	NASDAQ	PACB	Thu, Mar 19, 2020	2.30	2.71	2.26	2.71
2363	NASDAQ	PACB	Wed, Mar 18, 2020	2.66	2.95	2.20	2.36
2362	NASDAQ	PACB	Tue, Mar 17, 2020	2.54	2.84	2.46	2.73
2361	NASDAQ	PACB	Mon, Mar 16, 2020	2.65	2.65	2.28	2.45
2360	NASDAQ	PACB	Fri, Mar 13, 2020	3.20	3.40	2.75	3.05
2359	NASDAQ	PACB	Thu, Mar 12, 2020	3.25	3.31	2.75	3.00
2358	NASDAQ	PACB	Wed, Mar 11, 2020	3.60	3.61	3.28	3.44
2357	NASDAQ	PACB	Tue, Mar 10, 2020	3.60	3.74	3.50	3.71
2356	NASDAQ	PACB	Mon, Mar 9, 2020	3.85	3.85	3.54	3.56
2355	NASDAQ	PACB	Fri, Mar 6, 2020	3.66	4.00	3.55	3.95
2354	NASDAQ	PACB	Thu, Mar 5, 2020	3.87	3.90	3.69	3.71
2353	NASDAQ	PACB	Wed, Mar 4, 2020	3.53	4.06	3.51	3.86
2352	NASDAQ	PACB	Tue, Mar 3, 2020	3.46	3.71	3.42	3.48
2351	NASDAQ	PACB	Mon, Mar 2, 2020	3.39	3.46	3.19	3.44
2350	NASDAQ	PACB	Fri, Feb 28, 2020	3.44	3.47	3.26	3.40
2349	NASDAQ	PACB	Thu, Feb 27, 2020	3.35	3.54	3.17	3.52
2348	NASDAQ	PACB	Wed, Feb 26, 2020	3.76	3.83	3.37	3.38
2347	NASDAQ	PACB	Tue, Feb 25, 2020	3.87	3.97	3.71	3.73
2346	NASDAQ	PACB	Mon, Feb 24, 2020	4.11	4.13	3.84	3.87
2345	NASDAQ	PACB	Fri, Feb 21, 2020	4.45	4.46	4.15	4.19
2344	NASDAQ	PACB	Thu, Feb 20, 2020	4.46	4.51	4.35	4.48
2343	NASDAQ	PACB	Wed, Feb 19, 2020	4.47	4.51	4.40	4.49
2342	NASDAQ	PACB	Tue, Feb 18, 2020	4.55	4.56	4.25	4.51
2341	NASDAQ	PACB	Fri, Feb 14, 2020	4.49	4.59	4.40	4.57
2340	NASDAQ	PACB	Thu, Feb 13, 2020	4.21	4.52	4.18	4.51
2339	NASDAQ	PACB	Wed, Feb 12, 2020	4.15	4.30	4.09	4.25
2338	NASDAQ	PACB	Tue, Feb 11, 2020	4.23	4.34	3.90	4.14
2337	NASDAQ	PACB	Mon, Feb 10, 2020	4.49	4.62	4.18	4.20
2336	NASDAQ	PACB	Fri, Feb 7, 2020	5.00	5.13	4.44	4.53
2335	NASDAQ	PACB	Thu, Feb 6, 2020	4.73	4.82	4.73	4.82
2334	NASDAQ	PACB	Wed, Feb 5, 2020	4.74	4.82	4.70	4.72
2333	NASDAQ	PACB	Tue, Feb 4, 2020	4.81	4.85	4.72	4.74
2332	NASDAQ	PACB	Mon, Feb 3, 2020	4.68	4.86	4.68	4.80
2331	NASDAQ	PACB	Fri, Jan 31, 2020	4.65	4.72	4.54	4.67
2330	NASDAQ	PACB	Thu, Jan 30, 2020	4.70	4.73	4.61	4.69
2329	NASDAQ	PACB	Wed, Jan 29, 2020	4.75	4.82	4.72	4.73
2328	NASDAQ	PACB	Tue, Jan 28, 2020	4.85	4.90	4.76	4.78
2327	NASDAQ	PACB	Mon, Jan 27, 2020	4.93	4.95	4.88	4.89
2326	NASDAQ	PACB	Fri, Jan 24, 2020	4.95	4.99	4.93	4.95
2325	NASDAQ	PACB	Thu, Jan 23, 2020	4.95	5.02	4.93	4.95
2324	NASDAQ	PACB	Wed, Jan 22, 2020	5.00	5.04	4.94	4.97
2323	NASDAQ	PACB	Tue, Jan 21, 2020	4.95	5.10	4.95	4.98
2322	NASDAQ	PACB	Fri, Jan 17, 2020	5.03	5.10	4.91	4.98
2321	NASDAQ	PACB	Thu, Jan 16, 2020	4.93	5.06	4.89	5.04
2320	NASDAQ	PACB	Wed, Jan 15, 2020	4.80	4.95	4.78	4.93
2319	NASDAQ	PACB	Tue, Jan 14, 2020	4.85	4.97	4.79	4.81
2318	NASDAQ	PACB	Mon, Jan 13, 2020	4.71	4.94	4.71	4.87
2317	NASDAQ	PACB	Fri, Jan 10, 2020	4.65	4.74	4.60	4.73
2316	NASDAQ	PACB	Thu, Jan 9, 2020	4.77	4.83	4.60	4.65
2315	NASDAQ	PACB	Wed, Jan 8, 2020	4.88	4.90	4.70	4.71
2314	NASDAQ	PACB	Tue, Jan 7, 2020	5.14	5.17	4.92	4.92
2313	NASDAQ	PACB	Mon, Jan 6, 2020	5.26	5.33	4.98	5.19
2312	NASDAQ	PACB	Fri, Jan 3, 2020	5.15	5.44	5.09	5.26
2311	NASDAQ	PACB	Thu, Jan 2, 2020	5.17	5.24	5.13	5.16
2310	NASDAQ	PACB	Tue, Dec 31, 2019	5.18	5.37	5.13	5.14
2309	NASDAQ	PACB	Mon, Dec 30, 2019	5.24	5.33	5.16	5.18
2308	NASDAQ	PACB	Fri, Dec 27, 2019	5.30	5.32	5.20	5.24
2307	NASDAQ	PACB	Thu, Dec 26, 2019	5.26	5.30	5.22	5.25
2306	NASDAQ	PACB	Tue, Dec 24, 2019	5.25	5.36	5.21	5.26
2305	NASDAQ	PACB	Mon, Dec 23, 2019	5.34	5.53	5.17	5.25
2304	NASDAQ	PACB	Fri, Dec 20, 2019	5.53	5.55	5.27	5.29
2303	NASDAQ	PACB	Thu, Dec 19, 2019	5.41	5.57	5.40	5.55
2302	NASDAQ	PACB	Wed, Dec 18, 2019	5.06	5.45	4.92	5.38
2301	NASDAQ	PACB	Tue, Dec 17, 2019	5.55	5.69	5.29	5.35
2300	NASDAQ	PACB	Mon, Dec 16, 2019	5.52	5.67	5.52	5.57
2299	NASDAQ	PACB	Fri, Dec 13, 2019	5.43	5.56	5.30	5.52
2298	NASDAQ	PACB	Thu, Dec 12, 2019	5.33	5.47	5.31	5.43
2297	NASDAQ	PACB	Wed, Dec 11, 2019	5.08	5.42	5.05	5.34
2296	NASDAQ	PACB	Tue, Dec 10, 2019	5.07	5.09	5.01	5.08
2295	NASDAQ	PACB	Mon, Dec 9, 2019	5.00	5.18	4.99	5.04
2294	NASDAQ	PACB	Fri, Dec 6, 2019	5.09	5.13	4.99	5.00
2293	NASDAQ	PACB	Thu, Dec 5, 2019	5.17	5.17	5.04	5.07
2292	NASDAQ	PACB	Wed, Dec 4, 2019	5.13	5.15	5.08	5.14
2291	NASDAQ	PACB	Tue, Dec 3, 2019	5.15	5.23	5.12	5.12
2290	NASDAQ	PACB	Mon, Dec 2, 2019	5.12	5.21	5.08	5.17
2289	NASDAQ	PACB	Fri, Nov 29, 2019	5.10	5.14	5.05	5.14
2288	NASDAQ	PACB	Wed, Nov 27, 2019	5.16	5.18	5.10	5.11
2287	NASDAQ	PACB	Tue, Nov 26, 2019	5.19	5.19	5.09	5.12
2286	NASDAQ	PACB	Mon, Nov 25, 2019	5.15	5.21	5.04	5.11
2285	NASDAQ	PACB	Fri, Nov 22, 2019	5.14	5.24	5.14	5.17
2284	NASDAQ	PACB	Thu, Nov 21, 2019	5.16	5.20	5.04	5.11
2283	NASDAQ	PACB	Wed, Nov 20, 2019	5.00	5.37	4.95	5.21
2282	NASDAQ	PACB	Tue, Nov 19, 2019	4.65	4.72	4.64	4.69
2281	NASDAQ	PACB	Mon, Nov 18, 2019	4.67	4.68	4.61	4.64
2280	NASDAQ	PACB	Fri, Nov 15, 2019	4.75	4.75	4.67	4.67
2279	NASDAQ	PACB	Thu, Nov 14, 2019	4.81	4.88	4.66	4.72
2278	NASDAQ	PACB	Wed, Nov 13, 2019	4.68	4.84	4.68	4.82
2277	NASDAQ	PACB	Tue, Nov 12, 2019	4.62	4.68	4.55	4.60
2276	NASDAQ	PACB	Mon, Nov 11, 2019	4.64	4.69	4.54	4.66
2275	NASDAQ	PACB	Fri, Nov 8, 2019	4.71	4.78	4.37	4.69
2274	NASDAQ	PACB	Thu, Nov 7, 2019	4.84	4.94	4.71	4.87
2273	NASDAQ	PACB	Wed, Nov 6, 2019	4.86	4.88	4.71	4.83
2272	NASDAQ	PACB	Tue, Nov 5, 2019	5.00	5.00	4.77	4.86
2271	NASDAQ	PACB	Mon, Nov 4, 2019	4.93	5.03	4.90	4.98
2270	NASDAQ	PACB	Fri, Nov 1, 2019	4.84	4.97	4.81	4.90
2269	NASDAQ	PACB	Thu, Oct 31, 2019	4.75	4.85	4.74	4.84
2268	NASDAQ	PACB	Wed, Oct 30, 2019	4.68	4.76	4.67	4.76
2267	NASDAQ	PACB	Tue, Oct 29, 2019	4.75	4.75	4.54	4.68
2266	NASDAQ	PACB	Mon, Oct 28, 2019	4.74	4.78	4.69	4.72
2265	NASDAQ	PACB	Fri, Oct 25, 2019	4.74	4.80	4.68	4.71
2264	NASDAQ	PACB	Thu, Oct 24, 2019	4.68	4.79	4.62	4.77
2263	NASDAQ	PACB	Wed, Oct 23, 2019	5.25	5.30	5.25	5.27
2262	NASDAQ	PACB	Tue, Oct 22, 2019	5.30	5.35	5.25	5.28
2261	NASDAQ	PACB	Mon, Oct 21, 2019	5.50	5.53	5.29	5.31
2260	NASDAQ	PACB	Fri, Oct 18, 2019	5.40	5.49	5.37	5.46
2259	NASDAQ	PACB	Thu, Oct 17, 2019	5.43	5.51	5.35	5.45
2258	NASDAQ	PACB	Wed, Oct 16, 2019	5.38	5.46	5.28	5.42
2257	NASDAQ	PACB	Tue, Oct 15, 2019	5.46	5.53	5.24	5.39
2256	NASDAQ	PACB	Mon, Oct 14, 2019	5.13	5.19	5.10	5.13
2255	NASDAQ	PACB	Fri, Oct 11, 2019	5.10	5.15	5.07	5.14
2254	NASDAQ	PACB	Thu, Oct 10, 2019	5.08	5.11	5.06	5.08
2253	NASDAQ	PACB	Wed, Oct 9, 2019	5.07	5.61	5.01	5.09
2252	NASDAQ	PACB	Tue, Oct 8, 2019	5.08	5.10	5.03	5.08
2251	NASDAQ	PACB	Mon, Oct 7, 2019	5.01	5.17	5.01	5.11
2250	NASDAQ	PACB	Fri, Oct 4, 2019	5.08	5.22	4.96	4.98
2249	NASDAQ	PACB	Thu, Oct 3, 2019	5.08	5.13	5.03	5.11
2248	NASDAQ	PACB	Wed, Oct 2, 2019	5.14	5.16	5.08	5.10
2247	NASDAQ	PACB	Tue, Oct 1, 2019	5.14	5.17	5.05	5.15
2246	NASDAQ	PACB	Mon, Sep 30, 2019	5.24	5.27	5.08	5.16
2245	NASDAQ	PACB	Fri, Sep 27, 2019	5.01	5.26	4.96	5.22
2244	NASDAQ	PACB	Thu, Sep 26, 2019	5.11	5.27	4.99	4.99
2243	NASDAQ	PACB	Wed, Sep 25, 2019	5.01	5.25	4.99	5.11
2242	NASDAQ	PACB	Tue, Sep 24, 2019	5.58	5.58	4.99	5.00
2241	NASDAQ	PACB	Mon, Sep 23, 2019	5.63	5.66	5.60	5.62
2240	NASDAQ	PACB	Fri, Sep 20, 2019	5.63	5.67	5.54	5.63
2239	NASDAQ	PACB	Thu, Sep 19, 2019	5.50	5.70	5.49	5.65
2238	NASDAQ	PACB	Wed, Sep 18, 2019	5.51	5.53	5.44	5.47
2237	NASDAQ	PACB	Tue, Sep 17, 2019	5.53	5.58	5.45	5.49
2236	NASDAQ	PACB	Mon, Sep 16, 2019	5.54	5.63	5.49	5.52
2235	NASDAQ	PACB	Fri, Sep 13, 2019	5.54	5.68	5.49	5.56
2234	NASDAQ	PACB	Thu, Sep 12, 2019	5.53	5.56	5.47	5.51
2233	NASDAQ	PACB	Wed, Sep 11, 2019	5.53	5.58	5.41	5.51
2232	NASDAQ	PACB	Tue, Sep 10, 2019	5.55	5.60	5.47	5.49
2231	NASDAQ	PACB	Mon, Sep 9, 2019	5.58	5.61	5.45	5.55
2230	NASDAQ	PACB	Fri, Sep 6, 2019	5.61	5.64	5.55	5.57
2229	NASDAQ	PACB	Thu, Sep 5, 2019	5.70	5.71	5.55	5.60
2228	NASDAQ	PACB	Wed, Sep 4, 2019	5.63	5.73	5.56	5.58
2227	NASDAQ	PACB	Tue, Sep 3, 2019	5.53	5.68	5.53	5.63
2226	NASDAQ	PACB	Fri, Aug 30, 2019	5.59	5.61	5.52	5.55
2225	NASDAQ	PACB	Thu, Aug 29, 2019	5.64	5.66	5.56	5.57
2224	NASDAQ	PACB	Wed, Aug 28, 2019	5.57	5.65	5.55	5.57
2223	NASDAQ	PACB	Tue, Aug 27, 2019	5.63	5.69	5.55	5.57
2222	NASDAQ	PACB	Mon, Aug 26, 2019	5.60	5.66	5.49	5.60
2221	NASDAQ	PACB	Fri, Aug 23, 2019	5.70	5.79	5.58	5.61
2220	NASDAQ	PACB	Thu, Aug 22, 2019	5.80	5.82	5.67	5.71
2219	NASDAQ	PACB	Wed, Aug 21, 2019	5.76	5.82	5.70	5.79
2218	NASDAQ	PACB	Tue, Aug 20, 2019	5.86	5.89	5.65	5.74
2217	NASDAQ	PACB	Mon, Aug 19, 2019	5.80	5.94	5.74	5.84
2216	NASDAQ	PACB	Fri, Aug 16, 2019	5.61	5.79	5.57	5.76
2215	NASDAQ	PACB	Thu, Aug 15, 2019	5.55	5.72	5.52	5.60
2214	NASDAQ	PACB	Wed, Aug 14, 2019	5.41	5.61	5.41	5.59
2213	NASDAQ	PACB	Tue, Aug 13, 2019	5.78	5.92	5.46	5.49
2212	NASDAQ	PACB	Mon, Aug 12, 2019	5.68	5.83	5.66	5.80
2211	NASDAQ	PACB	Fri, Aug 9, 2019	5.76	5.90	5.68	5.68
2210	NASDAQ	PACB	Thu, Aug 8, 2019	5.58	5.82	5.58	5.77
2209	NASDAQ	PACB	Wed, Aug 7, 2019	5.57	5.64	5.50	5.57
2208	NASDAQ	PACB	Tue, Aug 6, 2019	5.41	5.58	5.36	5.49
2207	NASDAQ	PACB	Mon, Aug 5, 2019	5.36	5.47	5.28	5.38
2206	NASDAQ	PACB	Fri, Aug 2, 2019	5.33	5.63	5.19	5.43
2205	NASDAQ	PACB	Thu, Aug 1, 2019	5.41	5.46	5.19	5.38
2204	NASDAQ	PACB	Wed, Jul 31, 2019	5.35	5.42	5.32	5.40
2203	NASDAQ	PACB	Tue, Jul 30, 2019	5.21	5.37	5.21	5.35
2202	NASDAQ	PACB	Mon, Jul 29, 2019	5.25	5.32	5.14	5.23
2201	NASDAQ	PACB	Fri, Jul 26, 2019	5.26	5.35	5.20	5.24
2200	NASDAQ	PACB	Thu, Jul 25, 2019	5.33	5.33	5.17	5.25
2199	NASDAQ	PACB	Wed, Jul 24, 2019	5.22	5.34	5.22	5.30
2198	NASDAQ	PACB	Tue, Jul 23, 2019	5.32	5.32	5.25	5.26
2197	NASDAQ	PACB	Mon, Jul 22, 2019	5.29	5.37	5.15	5.30
2196	NASDAQ	PACB	Fri, Jul 19, 2019	5.84	5.84	5.03	5.33
2195	NASDAQ	PACB	Thu, Jul 18, 2019	5.87	5.90	5.77	5.88
2194	NASDAQ	PACB	Wed, Jul 17, 2019	5.88	5.90	5.84	5.87
2193	NASDAQ	PACB	Tue, Jul 16, 2019	5.96	5.96	5.90	5.90
2192	NASDAQ	PACB	Mon, Jul 15, 2019	5.96	5.99	5.90	5.96
2191	NASDAQ	PACB	Fri, Jul 12, 2019	5.95	5.97	5.86	5.94
2190	NASDAQ	PACB	Thu, Jul 11, 2019	5.98	5.98	5.83	5.93
2189	NASDAQ	PACB	Wed, Jul 10, 2019	6.01	6.05	5.94	5.98
2188	NASDAQ	PACB	Tue, Jul 9, 2019	6.06	6.07	5.86	6.00
2187	NASDAQ	PACB	Mon, Jul 8, 2019	6.10	6.13	6.03	6.05
2186	NASDAQ	PACB	Fri, Jul 5, 2019	6.14	6.16	6.10	6.11
2185	NASDAQ	PACB	Wed, Jul 3, 2019	6.10	6.21	6.08	6.16
2184	NASDAQ	PACB	Tue, Jul 2, 2019	6.12	6.13	5.98	6.08
2183	NASDAQ	PACB	Mon, Jul 1, 2019	6.11	6.12	5.97	6.09
2182	NASDAQ	PACB	Fri, Jun 28, 2019	5.99	6.12	5.98	6.05
2181	NASDAQ	PACB	Thu, Jun 27, 2019	5.90	6.02	5.81	6.01
2180	NASDAQ	PACB	Wed, Jun 26, 2019	6.00	6.02	5.80	5.92
2179	NASDAQ	PACB	Tue, Jun 25, 2019	6.06	6.17	5.99	6.00
2178	NASDAQ	PACB	Mon, Jun 24, 2019	6.23	6.23	6.05	6.06
2177	NASDAQ	PACB	Fri, Jun 21, 2019	6.20	6.27	6.04	6.23
2176	NASDAQ	PACB	Thu, Jun 20, 2019	6.27	6.29	6.20	6.21
2175	NASDAQ	PACB	Wed, Jun 19, 2019	6.41	6.44	6.25	6.27
2174	NASDAQ	PACB	Tue, Jun 18, 2019	6.24	6.50	6.20	6.40
2173	NASDAQ	PACB	Mon, Jun 17, 2019	6.66	6.82	6.60	6.68
2172	NASDAQ	PACB	Fri, Jun 14, 2019	6.66	6.67	6.61	6.65
2171	NASDAQ	PACB	Thu, Jun 13, 2019	6.76	6.80	6.46	6.66
2170	NASDAQ	PACB	Wed, Jun 12, 2019	6.78	6.79	6.71	6.74
2169	NASDAQ	PACB	Tue, Jun 11, 2019	6.82	6.83	6.70	6.73
2168	NASDAQ	PACB	Mon, Jun 10, 2019	6.88	6.93	6.77	6.82
2167	NASDAQ	PACB	Fri, Jun 7, 2019	6.92	6.94	6.83	6.89
2166	NASDAQ	PACB	Thu, Jun 6, 2019	6.95	6.96	6.89	6.91
2165	NASDAQ	PACB	Wed, Jun 5, 2019	6.94	7.03	6.91	6.97
2164	NASDAQ	PACB	Tue, Jun 4, 2019	6.90	6.92	6.77	6.91
2163	NASDAQ	PACB	Mon, Jun 3, 2019	6.73	6.91	6.71	6.89
2162	NASDAQ	PACB	Fri, May 31, 2019	6.80	6.83	6.69	6.70
2161	NASDAQ	PACB	Thu, May 30, 2019	6.88	6.97	6.81	6.83
2160	NASDAQ	PACB	Wed, May 29, 2019	6.85	7.04	6.79	6.87
2159	NASDAQ	PACB	Tue, May 28, 2019	6.78	6.90	6.66	6.85
2158	NASDAQ	PACB	Fri, May 24, 2019	6.92	6.93	6.68	6.80
2157	NASDAQ	PACB	Thu, May 23, 2019	6.94	6.96	6.90	6.91
2156	NASDAQ	PACB	Wed, May 22, 2019	6.98	6.99	6.91	6.96
2155	NASDAQ	PACB	Tue, May 21, 2019	7.10	7.17	6.95	6.98
2154	NASDAQ	PACB	Mon, May 20, 2019	7.24	7.25	6.90	7.09
2153	NASDAQ	PACB	Fri, May 17, 2019	7.33	7.36	7.19	7.23
2152	NASDAQ	PACB	Thu, May 16, 2019	7.39	7.41	7.34	7.34
2151	NASDAQ	PACB	Wed, May 15, 2019	7.37	7.42	7.34	7.39
2150	NASDAQ	PACB	Tue, May 14, 2019	7.39	7.40	7.35	7.39
2149	NASDAQ	PACB	Mon, May 13, 2019	7.36	7.39	7.32	7.37
2148	NASDAQ	PACB	Fri, May 10, 2019	7.32	7.41	7.32	7.41
2147	NASDAQ	PACB	Thu, May 9, 2019	7.31	7.35	7.28	7.32
2146	NASDAQ	PACB	Wed, May 8, 2019	7.33	7.37	7.30	7.31
2145	NASDAQ	PACB	Tue, May 7, 2019	7.37	7.40	7.33	7.35
2144	NASDAQ	PACB	Mon, May 6, 2019	7.35	7.42	7.27	7.39
2143	NASDAQ	PACB	Fri, May 3, 2019	7.41	7.41	7.37	7.41
2142	NASDAQ	PACB	Thu, May 2, 2019	7.39	7.41	7.35	7.41
2141	NASDAQ	PACB	Wed, May 1, 2019	7.40	7.42	7.38	7.39
2140	NASDAQ	PACB	Tue, Apr 30, 2019	7.40	7.50	7.35	7.39
2139	NASDAQ	PACB	Mon, Apr 29, 2019	7.34	7.42	7.33	7.41
2138	NASDAQ	PACB	Fri, Apr 26, 2019	7.36	7.37	7.32	7.35
2137	NASDAQ	PACB	Thu, Apr 25, 2019	7.31	7.38	7.29	7.36
2136	NASDAQ	PACB	Wed, Apr 24, 2019	7.37	7.37	7.29	7.30
2135	NASDAQ	PACB	Tue, Apr 23, 2019	7.29	7.37	7.29	7.37
2134	NASDAQ	PACB	Mon, Apr 22, 2019	7.34	7.40	7.28	7.31
2133	NASDAQ	PACB	Thu, Apr 18, 2019	7.25	7.40	7.23	7.39
2132	NASDAQ	PACB	Wed, Apr 17, 2019	7.32	7.37	7.25	7.26
2131	NASDAQ	PACB	Tue, Apr 16, 2019	7.35	7.39	7.30	7.32
2130	NASDAQ	PACB	Mon, Apr 15, 2019	7.37	7.37	7.29	7.33
2129	NASDAQ	PACB	Fri, Apr 12, 2019	7.34	7.39	7.32	7.37
2128	NASDAQ	PACB	Thu, Apr 11, 2019	7.39	7.41	7.31	7.31
2127	NASDAQ	PACB	Wed, Apr 10, 2019	7.34	7.40	7.33	7.40
2126	NASDAQ	PACB	Tue, Apr 9, 2019	7.32	7.40	7.29	7.34
2125	NASDAQ	PACB	Mon, Apr 8, 2019	7.27	7.33	7.23	7.32
2124	NASDAQ	PACB	Fri, Apr 5, 2019	7.35	7.42	7.23	7.26
2123	NASDAQ	PACB	Thu, Apr 4, 2019	7.34	7.36	7.29	7.35
2122	NASDAQ	PACB	Wed, Apr 3, 2019	7.29	7.36	7.28	7.34
2121	NASDAQ	PACB	Tue, Apr 2, 2019	7.24	7.31	7.24	7.28
2120	NASDAQ	PACB	Mon, Apr 1, 2019	7.25	7.31	7.24	7.31
2119	NASDAQ	PACB	Fri, Mar 29, 2019	7.30	7.33	7.12	7.23
2118	NASDAQ	PACB	Thu, Mar 28, 2019	7.29	7.31	7.24	7.30
2117	NASDAQ	PACB	Wed, Mar 27, 2019	7.28	7.29	7.22	7.25
2116	NASDAQ	PACB	Tue, Mar 26, 2019	7.33	7.34	7.25	7.27
2115	NASDAQ	PACB	Mon, Mar 25, 2019	7.31	7.34	7.27	7.30
2114	NASDAQ	PACB	Fri, Mar 22, 2019	7.34	7.37	7.25	7.30
2113	NASDAQ	PACB	Thu, Mar 21, 2019	7.35	7.37	7.34	7.35
2112	NASDAQ	PACB	Wed, Mar 20, 2019	7.36	7.37	7.35	7.36
2111	NASDAQ	PACB	Tue, Mar 19, 2019	7.35	7.37	7.34	7.36
2110	NASDAQ	PACB	Mon, Mar 18, 2019	7.35	7.38	7.34	7.35
2109	NASDAQ	PACB	Fri, Mar 15, 2019	7.30	7.36	7.28	7.36
2108	NASDAQ	PACB	Thu, Mar 14, 2019	7.31	7.33	7.30	7.30
2107	NASDAQ	PACB	Wed, Mar 13, 2019	7.32	7.36	7.29	7.30
2106	NASDAQ	PACB	Tue, Mar 12, 2019	7.35	7.38	7.33	7.35
2105	NASDAQ	PACB	Mon, Mar 11, 2019	7.29	7.36	7.27	7.34
2104	NASDAQ	PACB	Fri, Mar 8, 2019	7.28	7.33	7.25	7.29
2103	NASDAQ	PACB	Thu, Mar 7, 2019	7.30	7.35	7.26	7.31
2102	NASDAQ	PACB	Wed, Mar 6, 2019	7.36	7.36	7.25	7.30
2101	NASDAQ	PACB	Tue, Mar 5, 2019	7.35	7.40	7.33	7.38
2100	NASDAQ	PACB	Mon, Mar 4, 2019	7.35	7.39	7.31	7.36
2099	NASDAQ	PACB	Fri, Mar 1, 2019	7.32	7.35	7.31	7.35
2098	NASDAQ	PACB	Thu, Feb 28, 2019	7.30	7.34	7.28	7.31
2097	NASDAQ	PACB	Wed, Feb 27, 2019	7.34	7.38	7.29	7.29
2096	NASDAQ	PACB	Tue, Feb 26, 2019	7.33	7.37	7.28	7.36
2095	NASDAQ	PACB	Mon, Feb 25, 2019	7.35	7.36	7.29	7.35
2094	NASDAQ	PACB	Fri, Feb 22, 2019	7.27	7.37	7.24	7.37
2093	NASDAQ	PACB	Thu, Feb 21, 2019	7.26	7.27	7.20	7.27
2092	NASDAQ	PACB	Wed, Feb 20, 2019	7.17	7.32	7.17	7.27
2091	NASDAQ	PACB	Tue, Feb 19, 2019	7.12	7.23	7.11	7.18
2090	NASDAQ	PACB	Fri, Feb 15, 2019	7.10	7.15	7.09	7.13
2089	NASDAQ	PACB	Thu, Feb 14, 2019	7.06	7.13	7.06	7.08
2088	NASDAQ	PACB	Wed, Feb 13, 2019	7.09	7.13	7.04	7.07
2087	NASDAQ	PACB	Tue, Feb 12, 2019	7.12	7.17	7.06	7.08
2086	NASDAQ	PACB	Mon, Feb 11, 2019	7.19	7.22	7.09	7.17
2085	NASDAQ	PACB	Fri, Feb 8, 2019	7.08	7.21	7.05	7.19
2084	NASDAQ	PACB	Thu, Feb 7, 2019	7.13	7.18	7.06	7.08
2083	NASDAQ	PACB	Wed, Feb 6, 2019	7.00	7.19	7.00	7.15
2082	NASDAQ	PACB	Tue, Feb 5, 2019	7.02	7.12	6.98	6.99
2081	NASDAQ	PACB	Mon, Feb 4, 2019	6.86	7.02	6.76	7.02
2080	NASDAQ	PACB	Fri, Feb 1, 2019	6.91	6.94	6.83	6.84
2079	NASDAQ	PACB	Thu, Jan 31, 2019	6.82	6.97	6.80	6.92
2078	NASDAQ	PACB	Wed, Jan 30, 2019	7.00	7.00	6.72	6.80
2077	NASDAQ	PACB	Tue, Jan 29, 2019	7.07	7.07	6.88	6.95
2076	NASDAQ	PACB	Mon, Jan 28, 2019	7.17	7.17	7.04	7.05
2075	NASDAQ	PACB	Fri, Jan 25, 2019	7.24	7.25	7.16	7.17
2074	NASDAQ	PACB	Thu, Jan 24, 2019	7.28	7.30	7.14	7.23
2073	NASDAQ	PACB	Wed, Jan 23, 2019	7.32	7.38	7.27	7.28
2072	NASDAQ	PACB	Tue, Jan 22, 2019	7.31	7.34	7.22	7.31
2071	NASDAQ	PACB	Fri, Jan 18, 2019	7.27	7.35	7.23	7.34
2070	NASDAQ	PACB	Thu, Jan 17, 2019	7.23	7.30	7.22	7.28
2069	NASDAQ	PACB	Wed, Jan 16, 2019	7.12	7.30	7.12	7.24
2068	NASDAQ	PACB	Tue, Jan 15, 2019	7.21	7.24	7.10	7.12
2067	NASDAQ	PACB	Mon, Jan 14, 2019	7.20	7.26	7.17	7.21
2066	NASDAQ	PACB	Fri, Jan 11, 2019	7.22	7.25	7.19	7.22
2065	NASDAQ	PACB	Thu, Jan 10, 2019	7.30	7.32	7.22	7.22
2064	NASDAQ	PACB	Wed, Jan 9, 2019	7.35	7.41	7.28	7.31
2063	NASDAQ	PACB	Tue, Jan 8, 2019	7.28	7.41	7.27	7.37
2062	NASDAQ	PACB	Mon, Jan 7, 2019	7.31	7.31	7.21	7.27
2061	NASDAQ	PACB	Fri, Jan 4, 2019	7.30	7.32	7.05	7.29
2060	NASDAQ	PACB	Thu, Jan 3, 2019	7.38	7.39	7.28	7.29
2059	NASDAQ	PACB	Wed, Jan 2, 2019	7.38	7.46	7.35	7.40
2058	NASDAQ	PACB	Mon, Dec 31, 2018	7.40	7.41	7.28	7.40
2057	NASDAQ	PACB	Fri, Dec 28, 2018	7.43	7.44	7.30	7.33
2056	NASDAQ	PACB	Thu, Dec 27, 2018	7.39	7.43	7.37	7.43
2055	NASDAQ	PACB	Wed, Dec 26, 2018	7.39	7.44	7.35	7.44
2054	NASDAQ	PACB	Mon, Dec 24, 2018	7.35	7.41	7.31	7.36
2053	NASDAQ	PACB	Fri, Dec 21, 2018	7.42	7.46	7.20	7.39
2052	NASDAQ	PACB	Thu, Dec 20, 2018	7.46	7.50	7.39	7.41
2051	NASDAQ	PACB	Wed, Dec 19, 2018	7.49	7.51	7.45	7.49
2050	NASDAQ	PACB	Tue, Dec 18, 2018	7.47	7.50	7.37	7.45
2049	NASDAQ	PACB	Mon, Dec 17, 2018	7.47	7.49	7.41	7.47
2048	NASDAQ	PACB	Fri, Dec 14, 2018	7.51	7.57	7.45	7.47
2047	NASDAQ	PACB	Thu, Dec 13, 2018	7.55	7.56	7.51	7.51
2046	NASDAQ	PACB	Wed, Dec 12, 2018	7.52	7.58	7.50	7.53
2045	NASDAQ	PACB	Tue, Dec 11, 2018	7.56	7.60	7.48	7.50
2044	NASDAQ	PACB	Mon, Dec 10, 2018	7.55	7.56	7.48	7.52
2043	NASDAQ	PACB	Fri, Dec 7, 2018	7.64	7.68	7.50	7.53
2042	NASDAQ	PACB	Thu, Dec 6, 2018	7.65	7.70	7.53	7.70
2041	NASDAQ	PACB	Tue, Dec 4, 2018	7.70	7.74	7.64	7.68
2040	NASDAQ	PACB	Mon, Dec 3, 2018	7.82	7.82	7.69	7.70
2039	NASDAQ	PACB	Fri, Nov 30, 2018	7.60	7.84	7.57	7.82
2038	NASDAQ	PACB	Thu, Nov 29, 2018	7.59	7.63	7.57	7.60
2037	NASDAQ	PACB	Wed, Nov 28, 2018	7.54	7.61	7.53	7.61
2036	NASDAQ	PACB	Tue, Nov 27, 2018	7.55	7.57	7.51	7.57
2035	NASDAQ	PACB	Mon, Nov 26, 2018	7.53	7.56	7.52	7.55
2034	NASDAQ	PACB	Fri, Nov 23, 2018	7.46	7.53	7.46	7.51
2033	NASDAQ	PACB	Wed, Nov 21, 2018	7.49	7.54	7.45	7.47
2032	NASDAQ	PACB	Tue, Nov 20, 2018	7.51	7.53	7.41	7.46
2031	NASDAQ	PACB	Mon, Nov 19, 2018	7.55	7.56	7.50	7.51
2030	NASDAQ	PACB	Fri, Nov 16, 2018	7.60	7.63	7.54	7.54
2029	NASDAQ	PACB	Thu, Nov 15, 2018	7.60	7.68	7.56	7.61
2028	NASDAQ	PACB	Wed, Nov 14, 2018	7.70	7.71	7.57	7.62
2027	NASDAQ	PACB	Tue, Nov 13, 2018	7.69	7.71	7.65	7.65
2026	NASDAQ	PACB	Mon, Nov 12, 2018	7.72	7.78	7.63	7.65
2025	NASDAQ	PACB	Fri, Nov 9, 2018	7.70	7.75	7.66	7.74
2024	NASDAQ	PACB	Thu, Nov 8, 2018	7.70	7.84	7.61	7.80
2023	NASDAQ	PACB	Wed, Nov 7, 2018	7.65	7.75	7.62	7.72
2022	NASDAQ	PACB	Tue, Nov 6, 2018	7.65	7.68	7.55	7.62
2021	NASDAQ	PACB	Mon, Nov 5, 2018	7.52	7.76	7.51	7.75
2020	NASDAQ	PACB	Fri, Nov 2, 2018	7.55	7.58	7.46	7.56
2019	NASDAQ	PACB	Thu, Nov 1, 2018	4.50	4.56	4.34	4.51
2018	NASDAQ	PACB	Wed, Oct 31, 2018	4.35	4.47	4.24	4.45
2017	NASDAQ	PACB	Tue, Oct 30, 2018	4.08	4.30	4.04	4.29
2016	NASDAQ	PACB	Mon, Oct 29, 2018	4.14	4.18	3.95	4.08
2015	NASDAQ	PACB	Fri, Oct 26, 2018	3.94	4.19	3.90	4.09
2014	NASDAQ	PACB	Thu, Oct 25, 2018	4.01	4.12	3.93	4.00
2013	NASDAQ	PACB	Wed, Oct 24, 2018	4.38	4.40	3.97	3.99
2012	NASDAQ	PACB	Tue, Oct 23, 2018	4.21	4.41	4.09	4.33
2011	NASDAQ	PACB	Mon, Oct 22, 2018	4.39	4.40	4.23	4.29
2010	NASDAQ	PACB	Fri, Oct 19, 2018	4.58	4.84	4.38	4.38
2009	NASDAQ	PACB	Thu, Oct 18, 2018	4.52	4.61	4.48	4.51
2008	NASDAQ	PACB	Wed, Oct 17, 2018	4.47	4.58	4.37	4.56
2007	NASDAQ	PACB	Tue, Oct 16, 2018	4.23	4.47	4.15	4.47
2006	NASDAQ	PACB	Mon, Oct 15, 2018	4.19	4.19	4.04	4.18
2005	NASDAQ	PACB	Fri, Oct 12, 2018	4.21	4.47	4.07	4.15
2004	NASDAQ	PACB	Thu, Oct 11, 2018	4.02	4.27	4.00	4.06
2003	NASDAQ	PACB	Wed, Oct 10, 2018	4.28	4.30	4.02	4.03
2002	NASDAQ	PACB	Tue, Oct 9, 2018	4.31	4.48	4.22	4.25
2001	NASDAQ	PACB	Mon, Oct 8, 2018	4.35	4.54	4.29	4.39
2000	NASDAQ	PACB	Fri, Oct 5, 2018	4.33	4.63	4.25	4.38
1999	NASDAQ	PACB	Thu, Oct 4, 2018	4.77	4.82	4.37	4.39
1998	NASDAQ	PACB	Wed, Oct 3, 2018	4.86	4.96	4.77	4.78
1997	NASDAQ	PACB	Tue, Oct 2, 2018	5.13	5.24	4.77	4.80
1996	NASDAQ	PACB	Mon, Oct 1, 2018	5.41	5.50	5.09	5.14
1995	NASDAQ	PACB	Fri, Sep 28, 2018	5.55	5.67	5.41	5.41
1994	NASDAQ	PACB	Thu, Sep 27, 2018	5.16	5.82	5.15	5.55
1993	NASDAQ	PACB	Wed, Sep 26, 2018	5.00	5.25	5.00	5.15
1992	NASDAQ	PACB	Tue, Sep 25, 2018	4.86	5.04	4.86	4.95
1991	NASDAQ	PACB	Mon, Sep 24, 2018	4.81	4.87	4.69	4.86
1990	NASDAQ	PACB	Fri, Sep 21, 2018	4.84	4.91	4.70	4.81
1989	NASDAQ	PACB	Thu, Sep 20, 2018	4.94	4.97	4.79	4.85
1988	NASDAQ	PACB	Wed, Sep 19, 2018	5.03	5.07	4.76	4.91
1987	NASDAQ	PACB	Tue, Sep 18, 2018	5.13	5.29	5.05	5.06
1986	NASDAQ	PACB	Mon, Sep 17, 2018	5.17	5.42	5.10	5.14
1985	NASDAQ	PACB	Fri, Sep 14, 2018	5.11	5.26	5.09	5.19
1984	NASDAQ	PACB	Thu, Sep 13, 2018	4.86	5.28	4.85	5.12
1983	NASDAQ	PACB	Wed, Sep 12, 2018	4.75	4.98	4.62	4.86
1982	NASDAQ	PACB	Tue, Sep 11, 2018	4.45	4.59	4.20	4.57
1981	NASDAQ	PACB	Mon, Sep 10, 2018	4.65	4.76	4.63	4.70
1980	NASDAQ	PACB	Fri, Sep 7, 2018	4.79	4.84	4.53	4.61
1979	NASDAQ	PACB	Thu, Sep 6, 2018	4.93	4.94	4.69	4.84
1978	NASDAQ	PACB	Wed, Sep 5, 2018	4.96	4.98	4.84	4.91
1977	NASDAQ	PACB	Tue, Sep 4, 2018	5.00	5.02	4.76	4.99
1976	NASDAQ	PACB	Fri, Aug 31, 2018	4.61	5.04	4.61	4.99
1975	NASDAQ	PACB	Thu, Aug 30, 2018	4.37	4.65	4.37	4.64
1974	NASDAQ	PACB	Wed, Aug 29, 2018	4.39	4.56	4.34	4.40
1973	NASDAQ	PACB	Tue, Aug 28, 2018	4.41	4.44	4.34	4.40
1972	NASDAQ	PACB	Mon, Aug 27, 2018	4.30	4.39	4.23	4.36
1971	NASDAQ	PACB	Fri, Aug 24, 2018	4.35	4.42	4.28	4.29
1970	NASDAQ	PACB	Thu, Aug 23, 2018	4.37	4.50	4.28	4.33
1969	NASDAQ	PACB	Wed, Aug 22, 2018	4.24	4.38	4.23	4.36
1968	NASDAQ	PACB	Tue, Aug 21, 2018	4.11	4.27	4.10	4.23
1967	NASDAQ	PACB	Mon, Aug 20, 2018	4.19	4.23	4.06	4.11
1966	NASDAQ	PACB	Fri, Aug 17, 2018	4.38	4.47	4.11	4.19
1965	NASDAQ	PACB	Thu, Aug 16, 2018	4.30	4.49	4.26	4.36
1964	NASDAQ	PACB	Wed, Aug 15, 2018	4.53	4.53	4.22	4.28
1963	NASDAQ	PACB	Tue, Aug 14, 2018	4.34	4.59	4.34	4.53
1962	NASDAQ	PACB	Mon, Aug 13, 2018	4.35	4.54	4.29	4.34
1961	NASDAQ	PACB	Fri, Aug 10, 2018	4.30	4.45	4.17	4.40
1960	NASDAQ	PACB	Thu, Aug 9, 2018	4.20	4.56	4.08	4.23
1959	NASDAQ	PACB	Wed, Aug 8, 2018	4.00	4.17	3.84	4.05
1958	NASDAQ	PACB	Tue, Aug 7, 2018	3.81	4.00	3.79	3.97
1957	NASDAQ	PACB	Mon, Aug 6, 2018	3.65	3.83	3.65	3.83
1956	NASDAQ	PACB	Fri, Aug 3, 2018	3.35	3.93	3.33	3.81
1955	NASDAQ	PACB	Thu, Aug 2, 2018	3.76	3.93	3.68	3.88
1954	NASDAQ	PACB	Wed, Aug 1, 2018	3.80	3.84	3.62	3.79
1953	NASDAQ	PACB	Tue, Jul 31, 2018	3.52	3.89	3.52	3.80
1952	NASDAQ	PACB	Mon, Jul 30, 2018	3.65	3.65	3.52	3.53
1951	NASDAQ	PACB	Fri, Jul 27, 2018	4.04	4.11	3.65	3.66
1950	NASDAQ	PACB	Thu, Jul 26, 2018	4.07	4.20	3.97	4.07
1949	NASDAQ	PACB	Wed, Jul 25, 2018	3.72	4.12	3.71	4.09
1948	NASDAQ	PACB	Tue, Jul 24, 2018	3.87	3.93	3.66	3.74
1947	NASDAQ	PACB	Mon, Jul 23, 2018	3.76	3.88	3.74	3.79
1946	NASDAQ	PACB	Fri, Jul 20, 2018	3.72	3.82	3.70	3.75
1945	NASDAQ	PACB	Thu, Jul 19, 2018	3.58	3.75	3.54	3.74
1944	NASDAQ	PACB	Wed, Jul 18, 2018	3.59	3.67	3.51	3.59
1943	NASDAQ	PACB	Tue, Jul 17, 2018	3.69	3.76	3.56	3.58
1942	NASDAQ	PACB	Mon, Jul 16, 2018	3.68	3.72	3.60	3.68
1941	NASDAQ	PACB	Fri, Jul 13, 2018	3.73	3.76	3.63	3.70
1940	NASDAQ	PACB	Thu, Jul 12, 2018	3.76	3.80	3.66	3.72
1939	NASDAQ	PACB	Wed, Jul 11, 2018	3.67	3.78	3.62	3.74
1938	NASDAQ	PACB	Tue, Jul 10, 2018	3.79	3.88	3.64	3.67
1937	NASDAQ	PACB	Mon, Jul 9, 2018	3.70	3.76	3.62	3.75
1936	NASDAQ	PACB	Fri, Jul 6, 2018	3.67	3.74	3.61	3.67
1935	NASDAQ	PACB	Thu, Jul 5, 2018	3.54	3.70	3.42	3.69
1934	NASDAQ	PACB	Tue, Jul 3, 2018	3.58	3.60	3.49	3.52
1933	NASDAQ	PACB	Mon, Jul 2, 2018	3.55	3.65	3.45	3.59
1932	NASDAQ	PACB	Fri, Jun 29, 2018	3.52	3.57	3.48	3.55
1931	NASDAQ	PACB	Thu, Jun 28, 2018	3.45	3.51	3.33	3.49
1930	NASDAQ	PACB	Wed, Jun 27, 2018	3.65	3.65	3.44	3.45
1929	NASDAQ	PACB	Tue, Jun 26, 2018	3.59	3.66	3.49	3.64
1928	NASDAQ	PACB	Mon, Jun 25, 2018	3.78	3.83	3.44	3.61
1927	NASDAQ	PACB	Fri, Jun 22, 2018	3.94	3.98	3.64	3.83
1926	NASDAQ	PACB	Thu, Jun 21, 2018	3.98	4.09	3.76	3.92
1925	NASDAQ	PACB	Wed, Jun 20, 2018	3.90	3.97	3.73	3.91
1924	NASDAQ	PACB	Tue, Jun 19, 2018	3.56	3.86	3.50	3.84
1923	NASDAQ	PACB	Mon, Jun 18, 2018	3.39	3.58	3.36	3.56
1922	NASDAQ	PACB	Fri, Jun 15, 2018	3.32	3.41	3.25	3.40
1921	NASDAQ	PACB	Thu, Jun 14, 2018	3.30	3.40	3.21	3.33
1920	NASDAQ	PACB	Wed, Jun 13, 2018	3.30	3.50	3.27	3.29
1919	NASDAQ	PACB	Tue, Jun 12, 2018	3.18	3.39	3.17	3.28
1918	NASDAQ	PACB	Mon, Jun 11, 2018	2.98	3.20	2.97	3.17
1917	NASDAQ	PACB	Fri, Jun 8, 2018	3.00	3.08	2.91	2.98
1916	NASDAQ	PACB	Thu, Jun 7, 2018	2.74	3.05	2.71	3.02
1915	NASDAQ	PACB	Wed, Jun 6, 2018	2.72	2.74	2.68	2.72
1914	NASDAQ	PACB	Tue, Jun 5, 2018	2.52	2.70	2.52	2.70
1913	NASDAQ	PACB	Mon, Jun 4, 2018	2.61	2.66	2.49	2.54
1912	NASDAQ	PACB	Fri, Jun 1, 2018	2.56	2.64	2.52	2.61
1911	NASDAQ	PACB	Thu, May 31, 2018	2.52	2.63	2.52	2.53
1910	NASDAQ	PACB	Wed, May 30, 2018	2.54	2.66	2.48	2.50
1909	NASDAQ	PACB	Tue, May 29, 2018	2.53	2.60	2.48	2.54
1908	NASDAQ	PACB	Fri, May 25, 2018	2.58	2.61	2.44	2.53
1907	NASDAQ	PACB	Thu, May 24, 2018	2.64	2.66	2.57	2.58
1906	NASDAQ	PACB	Wed, May 23, 2018	2.60	2.72	2.56	2.63
1905	NASDAQ	PACB	Tue, May 22, 2018	2.64	2.68	2.59	2.61
1904	NASDAQ	PACB	Mon, May 21, 2018	2.63	2.69	2.59	2.63
1903	NASDAQ	PACB	Fri, May 18, 2018	2.70	2.82	2.61	2.61
1902	NASDAQ	PACB	Thu, May 17, 2018	2.47	2.70	2.47	2.69
1901	NASDAQ	PACB	Wed, May 16, 2018	2.47	2.51	2.44	2.48
1900	NASDAQ	PACB	Tue, May 15, 2018	2.40	2.50	2.37	2.47
1899	NASDAQ	PACB	Mon, May 14, 2018	2.44	2.48	2.39	2.42
1898	NASDAQ	PACB	Fri, May 11, 2018	2.43	2.47	2.39	2.45
1897	NASDAQ	PACB	Thu, May 10, 2018	2.51	2.59	2.44	2.45
1896	NASDAQ	PACB	Wed, May 9, 2018	2.41	2.48	2.39	2.45
1895	NASDAQ	PACB	Tue, May 8, 2018	2.40	2.50	2.37	2.41
1894	NASDAQ	PACB	Mon, May 7, 2018	2.31	2.48	2.29	2.41
1893	NASDAQ	PACB	Fri, May 4, 2018	2.33	2.37	2.29	2.31
1892	NASDAQ	PACB	Thu, May 3, 2018	2.30	2.42	2.21	2.37
1891	NASDAQ	PACB	Wed, May 2, 2018	2.60	2.72	2.59	2.68
1890	NASDAQ	PACB	Tue, May 1, 2018	2.58	2.65	2.55	2.59
1889	NASDAQ	PACB	Mon, Apr 30, 2018	2.66	2.66	2.54	2.58
1888	NASDAQ	PACB	Fri, Apr 27, 2018	2.49	2.63	2.49	2.62
1887	NASDAQ	PACB	Thu, Apr 26, 2018	2.47	2.57	2.46	2.56
1886	NASDAQ	PACB	Wed, Apr 25, 2018	2.54	2.55	2.45	2.47
1885	NASDAQ	PACB	Tue, Apr 24, 2018	2.56	2.62	2.52	2.55
1884	NASDAQ	PACB	Mon, Apr 23, 2018	2.59	2.61	2.50	2.56
1883	NASDAQ	PACB	Fri, Apr 20, 2018	2.54	2.60	2.51	2.59
1882	NASDAQ	PACB	Thu, Apr 19, 2018	2.61	2.63	2.54	2.56
1881	NASDAQ	PACB	Wed, Apr 18, 2018	2.61	2.64	2.57	2.61
1880	NASDAQ	PACB	Tue, Apr 17, 2018	2.61	2.64	2.56	2.60
1879	NASDAQ	PACB	Mon, Apr 16, 2018	2.52	2.60	2.50	2.59
1878	NASDAQ	PACB	Fri, Apr 13, 2018	2.58	2.59	2.50	2.52
1877	NASDAQ	PACB	Thu, Apr 12, 2018	2.60	2.65	2.56	2.59
1876	NASDAQ	PACB	Wed, Apr 11, 2018	2.45	2.60	2.45	2.58
1875	NASDAQ	PACB	Tue, Apr 10, 2018	2.40	2.51	2.39	2.46
1874	NASDAQ	PACB	Mon, Apr 9, 2018	2.45	2.50	2.37	2.39
1873	NASDAQ	PACB	Fri, Apr 6, 2018	2.40	2.47	2.39	2.45
1872	NASDAQ	PACB	Thu, Apr 5, 2018	2.33	2.44	2.32	2.42
1871	NASDAQ	PACB	Wed, Apr 4, 2018	2.21	2.33	2.16	2.32
1870	NASDAQ	PACB	Tue, Apr 3, 2018	2.12	2.26	2.11	2.24
1869	NASDAQ	PACB	Mon, Apr 2, 2018	2.07	2.14	2.02	2.11
1868	NASDAQ	PACB	Thu, Mar 29, 2018	2.18	2.24	2.03	2.05
1867	NASDAQ	PACB	Wed, Mar 28, 2018	2.32	2.37	2.16	2.18
1866	NASDAQ	PACB	Tue, Mar 27, 2018	2.30	2.34	2.21	2.30
1865	NASDAQ	PACB	Mon, Mar 26, 2018	2.35	2.37	2.22	2.30
1864	NASDAQ	PACB	Fri, Mar 23, 2018	2.45	2.57	2.32	2.32
1863	NASDAQ	PACB	Thu, Mar 22, 2018	2.44	2.51	2.40	2.43
1862	NASDAQ	PACB	Wed, Mar 21, 2018	2.48	2.54	2.44	2.46
1861	NASDAQ	PACB	Tue, Mar 20, 2018	2.55	2.55	2.45	2.48
1860	NASDAQ	PACB	Mon, Mar 19, 2018	2.59	2.64	2.48	2.55
1859	NASDAQ	PACB	Fri, Mar 16, 2018	2.64	2.70	2.59	2.59
1858	NASDAQ	PACB	Thu, Mar 15, 2018	2.67	2.68	2.61	2.63
1857	NASDAQ	PACB	Wed, Mar 14, 2018	2.81	2.81	2.65	2.68
1856	NASDAQ	PACB	Tue, Mar 13, 2018	2.76	2.86	2.73	2.79
1855	NASDAQ	PACB	Mon, Mar 12, 2018	2.76	2.81	2.67	2.73
1854	NASDAQ	PACB	Fri, Mar 9, 2018	2.65	2.84	2.64	2.78
1853	NASDAQ	PACB	Thu, Mar 8, 2018	2.66	2.72	2.50	2.64
1852	NASDAQ	PACB	Wed, Mar 7, 2018	2.43	2.77	2.43	2.67
1851	NASDAQ	PACB	Tue, Mar 6, 2018	2.29	2.45	2.29	2.43
1850	NASDAQ	PACB	Mon, Mar 5, 2018	2.35	2.41	2.30	2.31
1849	NASDAQ	PACB	Fri, Mar 2, 2018	2.33	2.49	2.32	2.38
1848	NASDAQ	PACB	Thu, Mar 1, 2018	2.37	2.47	2.34	2.36
1847	NASDAQ	PACB	Wed, Feb 28, 2018	2.47	2.51	2.38	2.38
1846	NASDAQ	PACB	Tue, Feb 27, 2018	2.54	2.56	2.46	2.46
1845	NASDAQ	PACB	Mon, Feb 26, 2018	2.48	2.57	2.43	2.54
1844	NASDAQ	PACB	Fri, Feb 23, 2018	2.51	2.55	2.41	2.46
1843	NASDAQ	PACB	Thu, Feb 22, 2018	2.55	2.60	2.48	2.48
1842	NASDAQ	PACB	Wed, Feb 21, 2018	2.47	2.66	2.45	2.56
1841	NASDAQ	PACB	Tue, Feb 20, 2018	2.57	2.59	2.46	2.48
1840	NASDAQ	PACB	Fri, Feb 16, 2018	2.53	2.64	2.53	2.57
1839	NASDAQ	PACB	Thu, Feb 15, 2018	2.47	2.59	2.45	2.54
1838	NASDAQ	PACB	Wed, Feb 14, 2018	2.44	2.54	2.42	2.47
1837	NASDAQ	PACB	Tue, Feb 13, 2018	2.22	2.50	2.21	2.47
1836	NASDAQ	PACB	Mon, Feb 12, 2018	2.46	2.55	2.35	2.54
1835	NASDAQ	PACB	Fri, Feb 9, 2018	2.55	2.55	2.25	2.43
1834	NASDAQ	PACB	Thu, Feb 8, 2018	2.63	2.69	2.53	2.53
1833	NASDAQ	PACB	Wed, Feb 7, 2018	2.61	2.64	2.55	2.61
1832	NASDAQ	PACB	Tue, Feb 6, 2018	2.55	2.65	2.52	2.60
1831	NASDAQ	PACB	Mon, Feb 5, 2018	2.65	2.81	2.56	2.57
1830	NASDAQ	PACB	Fri, Feb 2, 2018	2.81	2.83	2.55	2.70
1829	NASDAQ	PACB	Thu, Feb 1, 2018	2.84	2.93	2.80	2.82
1828	NASDAQ	PACB	Wed, Jan 31, 2018	2.90	2.93	2.80	2.84
1827	NASDAQ	PACB	Tue, Jan 30, 2018	3.00	3.02	2.80	2.89
1826	NASDAQ	PACB	Mon, Jan 29, 2018	2.94	3.10	2.94	3.04
1825	NASDAQ	PACB	Fri, Jan 26, 2018	3.23	3.28	2.90	2.94
1824	NASDAQ	PACB	Thu, Jan 25, 2018	3.01	3.43	2.95	3.23
1823	NASDAQ	PACB	Wed, Jan 24, 2018	2.79	2.83	2.66	2.70
1822	NASDAQ	PACB	Tue, Jan 23, 2018	2.68	2.88	2.68	2.79
1821	NASDAQ	PACB	Mon, Jan 22, 2018	2.66	2.74	2.65	2.68
1820	NASDAQ	PACB	Fri, Jan 19, 2018	2.69	2.69	2.62	2.65
1819	NASDAQ	PACB	Thu, Jan 18, 2018	2.71	2.79	2.64	2.70
1818	NASDAQ	PACB	Wed, Jan 17, 2018	2.66	2.78	2.61	2.73
1817	NASDAQ	PACB	Tue, Jan 16, 2018	2.73	2.74	2.55	2.65
1816	NASDAQ	PACB	Fri, Jan 12, 2018	2.55	2.77	2.52	2.72
1815	NASDAQ	PACB	Thu, Jan 11, 2018	2.63	2.63	2.51	2.52
1814	NASDAQ	PACB	Wed, Jan 10, 2018	2.71	2.74	2.61	2.63
1813	NASDAQ	PACB	Tue, Jan 9, 2018	2.72	2.84	2.67	2.73
1812	NASDAQ	PACB	Mon, Jan 8, 2018	2.77	2.80	2.67	2.72
1811	NASDAQ	PACB	Fri, Jan 5, 2018	2.72	2.84	2.70	2.77
1810	NASDAQ	PACB	Thu, Jan 4, 2018	2.70	2.74	2.63	2.71
1809	NASDAQ	PACB	Wed, Jan 3, 2018	2.82	2.84	2.68	2.69
1808	NASDAQ	PACB	Tue, Jan 2, 2018	2.67	2.83	2.61	2.79
1807	NASDAQ	PACB	Fri, Dec 29, 2017	2.70	2.77	2.62	2.64
1806	NASDAQ	PACB	Thu, Dec 28, 2017	2.60	2.72	2.51	2.70
1805	NASDAQ	PACB	Wed, Dec 27, 2017	2.59	2.63	2.53	2.59
1804	NASDAQ	PACB	Tue, Dec 26, 2017	2.67	2.70	2.52	2.61
1803	NASDAQ	PACB	Fri, Dec 22, 2017	2.86	2.87	2.66	2.67
1802	NASDAQ	PACB	Thu, Dec 21, 2017	2.90	2.93	2.83	2.86
1801	NASDAQ	PACB	Wed, Dec 20, 2017	2.86	2.91	2.80	2.90
1800	NASDAQ	PACB	Tue, Dec 19, 2017	2.76	2.91	2.74	2.84
1799	NASDAQ	PACB	Mon, Dec 18, 2017	2.70	2.82	2.67	2.74
1798	NASDAQ	PACB	Fri, Dec 15, 2017	2.75	2.75	2.61	2.66
1797	NASDAQ	PACB	Thu, Dec 14, 2017	2.75	2.83	2.72	2.74
1796	NASDAQ	PACB	Wed, Dec 13, 2017	2.78	2.85	2.72	2.74
1795	NASDAQ	PACB	Tue, Dec 12, 2017	2.77	2.86	2.75	2.77
1794	NASDAQ	PACB	Mon, Dec 11, 2017	2.78	2.84	2.73	2.74
1793	NASDAQ	PACB	Fri, Dec 8, 2017	2.80	2.88	2.75	2.77
1792	NASDAQ	PACB	Thu, Dec 7, 2017	2.80	2.91	2.75	2.77
1791	NASDAQ	PACB	Wed, Dec 6, 2017	2.87	2.94	2.79	2.81
1790	NASDAQ	PACB	Tue, Dec 5, 2017	2.98	3.04	2.87	2.88
1789	NASDAQ	PACB	Mon, Dec 4, 2017	3.07	3.17	2.96	2.99
1788	NASDAQ	PACB	Fri, Dec 1, 2017	3.18	3.19	2.98	3.03
1787	NASDAQ	PACB	Thu, Nov 30, 2017	3.15	3.23	3.07	3.19
1786	NASDAQ	PACB	Wed, Nov 29, 2017	2.91	3.16	2.90	3.12
1785	NASDAQ	PACB	Tue, Nov 28, 2017	2.99	3.07	2.95	3.00
1784	NASDAQ	PACB	Mon, Nov 27, 2017	3.03	3.09	2.95	2.96
1783	NASDAQ	PACB	Fri, Nov 24, 2017	3.00	3.01	2.95	3.01
1782	NASDAQ	PACB	Wed, Nov 22, 2017	3.07	3.11	2.97	2.98
1781	NASDAQ	PACB	Tue, Nov 21, 2017	3.09	3.12	3.03	3.06
1780	NASDAQ	PACB	Mon, Nov 20, 2017	2.99	3.07	2.97	3.06
1779	NASDAQ	PACB	Fri, Nov 17, 2017	2.98	3.05	2.94	2.98
1778	NASDAQ	PACB	Thu, Nov 16, 2017	2.91	3.03	2.91	3.00
1777	NASDAQ	PACB	Wed, Nov 15, 2017	2.87	2.94	2.85	2.90
1776	NASDAQ	PACB	Tue, Nov 14, 2017	2.85	2.91	2.80	2.88
1775	NASDAQ	PACB	Mon, Nov 13, 2017	2.93	2.93	2.81	2.88
1774	NASDAQ	PACB	Fri, Nov 10, 2017	2.87	3.05	2.86	2.92
1773	NASDAQ	PACB	Thu, Nov 9, 2017	2.97	2.98	2.83	2.88
1772	NASDAQ	PACB	Wed, Nov 8, 2017	2.76	2.98	2.66	2.95
1771	NASDAQ	PACB	Tue, Nov 7, 2017	2.88	2.90	2.73	2.75
1770	NASDAQ	PACB	Mon, Nov 6, 2017	3.07	3.07	2.85	2.88
1769	NASDAQ	PACB	Fri, Nov 3, 2017	3.21	3.50	2.92	3.03
1768	NASDAQ	PACB	Thu, Nov 2, 2017	4.14	4.14	4.00	4.03
1767	NASDAQ	PACB	Wed, Nov 1, 2017	4.27	4.30	4.15	4.16
1766	NASDAQ	PACB	Tue, Oct 31, 2017	4.21	4.29	4.19	4.23
1765	NASDAQ	PACB	Mon, Oct 30, 2017	4.25	4.34	4.16	4.21
1764	NASDAQ	PACB	Fri, Oct 27, 2017	4.16	4.26	4.10	4.25
1763	NASDAQ	PACB	Thu, Oct 26, 2017	4.20	4.33	4.13	4.15
1762	NASDAQ	PACB	Wed, Oct 25, 2017	4.26	4.30	4.20	4.20
1761	NASDAQ	PACB	Tue, Oct 24, 2017	4.29	4.33	4.21	4.28
1760	NASDAQ	PACB	Mon, Oct 23, 2017	4.39	4.47	4.29	4.29
1759	NASDAQ	PACB	Fri, Oct 20, 2017	4.38	4.51	4.35	4.40
1758	NASDAQ	PACB	Thu, Oct 19, 2017	4.50	4.53	4.32	4.33
1757	NASDAQ	PACB	Wed, Oct 18, 2017	4.50	4.75	4.50	4.52
1756	NASDAQ	PACB	Tue, Oct 17, 2017	4.56	4.56	4.40	4.50
1755	NASDAQ	PACB	Mon, Oct 16, 2017	4.47	4.61	4.47	4.58
1754	NASDAQ	PACB	Fri, Oct 13, 2017	4.44	4.51	4.41	4.47
1753	NASDAQ	PACB	Thu, Oct 12, 2017	4.50	4.65	4.42	4.45
1752	NASDAQ	PACB	Wed, Oct 11, 2017	4.63	4.72	4.49	4.50
1751	NASDAQ	PACB	Tue, Oct 10, 2017	4.77	4.81	4.56	4.64
1750	NASDAQ	PACB	Mon, Oct 9, 2017	4.86	4.95	4.63	4.79
1749	NASDAQ	PACB	Fri, Oct 6, 2017	4.90	5.01	4.81	4.88
1748	NASDAQ	PACB	Thu, Oct 5, 2017	5.15	5.20	4.86	4.88
1747	NASDAQ	PACB	Wed, Oct 4, 2017	5.47	5.47	5.14	5.17
1746	NASDAQ	PACB	Tue, Oct 3, 2017	5.38	5.58	5.36	5.44
1745	NASDAQ	PACB	Mon, Oct 2, 2017	5.28	5.44	5.27	5.36
1744	NASDAQ	PACB	Fri, Sep 29, 2017	5.00	5.25	4.90	5.25
1743	NASDAQ	PACB	Thu, Sep 28, 2017	5.01	5.10	4.89	5.01
1742	NASDAQ	PACB	Wed, Sep 27, 2017	5.21	5.35	5.19	5.25
1741	NASDAQ	PACB	Tue, Sep 26, 2017	5.13	5.22	5.11	5.18
1740	NASDAQ	PACB	Mon, Sep 25, 2017	5.07	5.21	5.06	5.11
1739	NASDAQ	PACB	Fri, Sep 22, 2017	5.26	5.27	5.03	5.12
1738	NASDAQ	PACB	Thu, Sep 21, 2017	5.33	5.33	5.22	5.27
1737	NASDAQ	PACB	Wed, Sep 20, 2017	5.46	5.46	5.28	5.39
1736	NASDAQ	PACB	Tue, Sep 19, 2017	5.28	5.48	5.23	5.44
1735	NASDAQ	PACB	Mon, Sep 18, 2017	5.37	5.51	5.32	5.36
1734	NASDAQ	PACB	Fri, Sep 15, 2017	5.37	5.45	5.21	5.37
1733	NASDAQ	PACB	Thu, Sep 14, 2017	5.36	5.46	5.31	5.37
1732	NASDAQ	PACB	Wed, Sep 13, 2017	5.44	5.46	5.26	5.39
1731	NASDAQ	PACB	Tue, Sep 12, 2017	5.56	5.70	5.31	5.44
1730	NASDAQ	PACB	Mon, Sep 11, 2017	5.45	5.64	5.39	5.57
1729	NASDAQ	PACB	Fri, Sep 8, 2017	5.35	5.54	5.30	5.39
1728	NASDAQ	PACB	Thu, Sep 7, 2017	5.21	5.45	5.20	5.36
1727	NASDAQ	PACB	Wed, Sep 6, 2017	4.98	5.25	4.95	5.22
1726	NASDAQ	PACB	Tue, Sep 5, 2017	5.02	5.11	4.76	5.11
1725	NASDAQ	PACB	Fri, Sep 1, 2017	4.97	5.15	4.92	5.06
1724	NASDAQ	PACB	Thu, Aug 31, 2017	4.82	5.09	4.82	4.95
1723	NASDAQ	PACB	Wed, Aug 30, 2017	4.85	4.93	4.81	4.81
1722	NASDAQ	PACB	Tue, Aug 29, 2017	4.81	4.90	4.71	4.87
1721	NASDAQ	PACB	Mon, Aug 28, 2017	4.56	5.03	4.55	4.89
1720	NASDAQ	PACB	Fri, Aug 25, 2017	4.51	4.57	4.36	4.53
1719	NASDAQ	PACB	Thu, Aug 24, 2017	4.31	4.53	4.21	4.49
1718	NASDAQ	PACB	Wed, Aug 23, 2017	4.16	4.34	4.15	4.29
1717	NASDAQ	PACB	Tue, Aug 22, 2017	4.15	4.27	4.12	4.18
1716	NASDAQ	PACB	Mon, Aug 21, 2017	4.12	4.21	4.10	4.11
1715	NASDAQ	PACB	Fri, Aug 18, 2017	4.12	4.24	4.09	4.13
1714	NASDAQ	PACB	Thu, Aug 17, 2017	4.23	4.34	4.14	4.15
1713	NASDAQ	PACB	Wed, Aug 16, 2017	4.26	4.46	4.21	4.23
1712	NASDAQ	PACB	Tue, Aug 15, 2017	4.35	4.37	4.24	4.25
1711	NASDAQ	PACB	Mon, Aug 14, 2017	4.31	4.44	4.27	4.34
1710	NASDAQ	PACB	Fri, Aug 11, 2017	4.10	4.33	4.08	4.30
1709	NASDAQ	PACB	Thu, Aug 10, 2017	3.96	4.35	3.93	4.10
1708	NASDAQ	PACB	Wed, Aug 9, 2017	4.12	4.18	3.90	3.97
1707	NASDAQ	PACB	Tue, Aug 8, 2017	4.47	4.74	4.12	4.14
1706	NASDAQ	PACB	Mon, Aug 7, 2017	4.04	4.64	3.97	4.47
1705	NASDAQ	PACB	Fri, Aug 4, 2017	3.68	4.05	3.65	4.01
1704	NASDAQ	PACB	Thu, Aug 3, 2017	3.25	3.71	3.25	3.66
1703	NASDAQ	PACB	Wed, Aug 2, 2017	3.22	3.28	3.18	3.20
1702	NASDAQ	PACB	Tue, Aug 1, 2017	3.26	3.33	3.16	3.22
1701	NASDAQ	PACB	Mon, Jul 31, 2017	3.23	3.31	3.19	3.26
1700	NASDAQ	PACB	Fri, Jul 28, 2017	3.24	3.28	3.16	3.23
1699	NASDAQ	PACB	Thu, Jul 27, 2017	3.34	3.36	3.17	3.25
1698	NASDAQ	PACB	Wed, Jul 26, 2017	3.23	3.35	3.17	3.33
1697	NASDAQ	PACB	Tue, Jul 25, 2017	3.26	3.30	3.19	3.23
1696	NASDAQ	PACB	Mon, Jul 24, 2017	3.20	3.30	3.15	3.24
1695	NASDAQ	PACB	Fri, Jul 21, 2017	3.22	3.22	3.08	3.18
1694	NASDAQ	PACB	Thu, Jul 20, 2017	3.35	3.40	3.16	3.20
1693	NASDAQ	PACB	Wed, Jul 19, 2017	3.59	3.60	3.30	3.34
1692	NASDAQ	PACB	Tue, Jul 18, 2017	3.46	3.61	3.46	3.59
1691	NASDAQ	PACB	Mon, Jul 17, 2017	3.43	3.56	3.40	3.47
1690	NASDAQ	PACB	Fri, Jul 14, 2017	3.52	3.58	3.42	3.44
1689	NASDAQ	PACB	Thu, Jul 13, 2017	3.49	3.56	3.41	3.52
1688	NASDAQ	PACB	Wed, Jul 12, 2017	3.48	3.65	3.48	3.50
1687	NASDAQ	PACB	Tue, Jul 11, 2017	3.42	3.60	3.40	3.46
1686	NASDAQ	PACB	Mon, Jul 10, 2017	3.29	3.50	3.28	3.42
1685	NASDAQ	PACB	Fri, Jul 7, 2017	3.57	3.57	3.41	3.44
1684	NASDAQ	PACB	Thu, Jul 6, 2017	3.58	3.60	3.46	3.48
1683	NASDAQ	PACB	Wed, Jul 5, 2017	3.68	3.68	3.53	3.58
1682	NASDAQ	PACB	Mon, Jul 3, 2017	3.57	3.68	3.55	3.67
1681	NASDAQ	PACB	Fri, Jun 30, 2017	3.71	3.75	3.53	3.56
1680	NASDAQ	PACB	Thu, Jun 29, 2017	3.68	3.72	3.55	3.72
1679	NASDAQ	PACB	Wed, Jun 28, 2017	3.56	3.72	3.53	3.65
1678	NASDAQ	PACB	Tue, Jun 27, 2017	3.61	3.65	3.53	3.58
1677	NASDAQ	PACB	Mon, Jun 26, 2017	3.72	3.82	3.61	3.62
1676	NASDAQ	PACB	Fri, Jun 23, 2017	3.46	3.75	3.44	3.71
1675	NASDAQ	PACB	Thu, Jun 22, 2017	3.46	3.50	3.36	3.47
1674	NASDAQ	PACB	Wed, Jun 21, 2017	3.33	3.52	3.32	3.45
1673	NASDAQ	PACB	Tue, Jun 20, 2017	3.25	3.33	3.23	3.31
1672	NASDAQ	PACB	Mon, Jun 19, 2017	3.38	3.44	3.21	3.23
1671	NASDAQ	PACB	Fri, Jun 16, 2017	3.28	3.50	3.28	3.38
1670	NASDAQ	PACB	Thu, Jun 15, 2017	3.15	3.40	3.11	3.30
1669	NASDAQ	PACB	Wed, Jun 14, 2017	3.50	3.50	3.33	3.34
1668	NASDAQ	PACB	Tue, Jun 13, 2017	3.26	3.47	3.26	3.45
1667	NASDAQ	PACB	Mon, Jun 12, 2017	3.37	3.40	3.21	3.26
1666	NASDAQ	PACB	Fri, Jun 9, 2017	3.43	3.47	3.35	3.35
1665	NASDAQ	PACB	Thu, Jun 8, 2017	3.36	3.50	3.36	3.43
1664	NASDAQ	PACB	Wed, Jun 7, 2017	3.41	3.48	3.37	3.37
1663	NASDAQ	PACB	Tue, Jun 6, 2017	3.46	3.56	3.43	3.43
1662	NASDAQ	PACB	Mon, Jun 5, 2017	3.53	3.59	3.40	3.48
1661	NASDAQ	PACB	Fri, Jun 2, 2017	3.52	3.63	3.50	3.55
1660	NASDAQ	PACB	Thu, Jun 1, 2017	3.36	3.50	3.28	3.50
1659	NASDAQ	PACB	Wed, May 31, 2017	3.47	3.48	3.26	3.30
1658	NASDAQ	PACB	Tue, May 30, 2017	3.66	3.67	3.46	3.46
1657	NASDAQ	PACB	Fri, May 26, 2017	3.74	3.76	3.65	3.66
1656	NASDAQ	PACB	Thu, May 25, 2017	3.81	3.81	3.69	3.75
1655	NASDAQ	PACB	Wed, May 24, 2017	3.82	3.83	3.64	3.81
1654	NASDAQ	PACB	Tue, May 23, 2017	3.83	3.98	3.80	3.83
1653	NASDAQ	PACB	Mon, May 22, 2017	3.94	3.95	3.82	3.83
1652	NASDAQ	PACB	Fri, May 19, 2017	3.97	4.00	3.89	3.90
1651	NASDAQ	PACB	Thu, May 18, 2017	3.93	4.01	3.88	3.97
1650	NASDAQ	PACB	Wed, May 17, 2017	4.11	4.11	3.91	3.92
1649	NASDAQ	PACB	Tue, May 16, 2017	4.11	4.16	4.06	4.13
1648	NASDAQ	PACB	Mon, May 15, 2017	3.96	4.13	3.93	4.11
1647	NASDAQ	PACB	Fri, May 12, 2017	3.97	4.01	3.92	3.92
1646	NASDAQ	PACB	Thu, May 11, 2017	3.98	4.01	3.87	3.97
1645	NASDAQ	PACB	Wed, May 10, 2017	3.96	3.99	3.88	3.97
1644	NASDAQ	PACB	Tue, May 9, 2017	3.96	3.99	3.92	3.97
1643	NASDAQ	PACB	Mon, May 8, 2017	3.95	3.99	3.87	3.93
1642	NASDAQ	PACB	Fri, May 5, 2017	3.88	3.96	3.84	3.94
1641	NASDAQ	PACB	Thu, May 4, 2017	4.05	4.06	3.88	3.89
1640	NASDAQ	PACB	Wed, May 3, 2017	3.97	4.04	3.95	4.02
1639	NASDAQ	PACB	Tue, May 2, 2017	4.02	4.10	3.96	3.99
1638	NASDAQ	PACB	Mon, May 1, 2017	3.97	4.07	3.83	4.01
1637	NASDAQ	PACB	Fri, Apr 28, 2017	4.07	4.14	3.91	3.94
1636	NASDAQ	PACB	Thu, Apr 27, 2017	4.29	4.40	3.75	4.06
1635	NASDAQ	PACB	Wed, Apr 26, 2017	5.01	5.22	5.01	5.18
1634	NASDAQ	PACB	Tue, Apr 25, 2017	5.07	5.16	5.02	5.03
1633	NASDAQ	PACB	Mon, Apr 24, 2017	5.06	5.22	5.03	5.04
1632	NASDAQ	PACB	Fri, Apr 21, 2017	4.73	5.09	4.73	5.05
1631	NASDAQ	PACB	Thu, Apr 20, 2017	4.75	4.93	4.69	4.72
1630	NASDAQ	PACB	Wed, Apr 19, 2017	4.91	4.98	4.72	4.75
1629	NASDAQ	PACB	Tue, Apr 18, 2017	4.79	4.91	4.69	4.88
1628	NASDAQ	PACB	Mon, Apr 17, 2017	4.89	4.93	4.74	4.80
1627	NASDAQ	PACB	Thu, Apr 13, 2017	4.89	4.93	4.78	4.85
1626	NASDAQ	PACB	Wed, Apr 12, 2017	5.08	5.10	4.88	4.89
1625	NASDAQ	PACB	Tue, Apr 11, 2017	5.01	5.17	4.96	5.07
1624	NASDAQ	PACB	Mon, Apr 10, 2017	5.09	5.13	4.91	5.02
1623	NASDAQ	PACB	Fri, Apr 7, 2017	4.98	5.10	4.85	5.10
1622	NASDAQ	PACB	Thu, Apr 6, 2017	4.95	5.01	4.85	4.97
1621	NASDAQ	PACB	Wed, Apr 5, 2017	5.25	5.26	4.80	4.91
1620	NASDAQ	PACB	Tue, Apr 4, 2017	5.19	5.21	5.08	5.18
1619	NASDAQ	PACB	Mon, Apr 3, 2017	5.18	5.43	5.16	5.17
1618	NASDAQ	PACB	Fri, Mar 31, 2017	5.20	5.29	5.06	5.17
1617	NASDAQ	PACB	Thu, Mar 30, 2017	5.32	5.41	5.13	5.17
1616	NASDAQ	PACB	Wed, Mar 29, 2017	4.86	5.65	4.82	5.38
1615	NASDAQ	PACB	Tue, Mar 28, 2017	5.04	5.12	4.84	4.85
1614	NASDAQ	PACB	Mon, Mar 27, 2017	4.98	5.12	4.97	5.03
1613	NASDAQ	PACB	Fri, Mar 24, 2017	5.03	5.18	5.03	5.05
1612	NASDAQ	PACB	Thu, Mar 23, 2017	4.64	5.13	4.64	5.00
1611	NASDAQ	PACB	Wed, Mar 22, 2017	4.67	4.75	4.57	4.73
1610	NASDAQ	PACB	Tue, Mar 21, 2017	4.72	4.80	4.60	4.66
1609	NASDAQ	PACB	Mon, Mar 20, 2017	4.58	4.81	4.58	4.71
1608	NASDAQ	PACB	Fri, Mar 17, 2017	4.63	4.70	4.56	4.59
1607	NASDAQ	PACB	Thu, Mar 16, 2017	4.78	4.79	4.67	4.69
1606	NASDAQ	PACB	Wed, Mar 15, 2017	4.65	4.84	4.60	4.79
1605	NASDAQ	PACB	Tue, Mar 14, 2017	4.63	4.76	4.56	4.64
1604	NASDAQ	PACB	Mon, Mar 13, 2017	4.80	4.84	4.56	4.68
1603	NASDAQ	PACB	Fri, Mar 10, 2017	4.70	4.83	4.69	4.80
1602	NASDAQ	PACB	Thu, Mar 9, 2017	4.81	4.91	4.63	4.71
1601	NASDAQ	PACB	Wed, Mar 8, 2017	4.80	4.92	4.77	4.81
1600	NASDAQ	PACB	Tue, Mar 7, 2017	5.00	5.14	4.82	4.83
1599	NASDAQ	PACB	Mon, Mar 6, 2017	5.10	5.12	4.99	5.02
1598	NASDAQ	PACB	Fri, Mar 3, 2017	5.16	5.27	5.13	5.14
1597	NASDAQ	PACB	Thu, Mar 2, 2017	5.32	5.32	5.17	5.20
1596	NASDAQ	PACB	Wed, Mar 1, 2017	5.11	5.32	5.10	5.29
1595	NASDAQ	PACB	Tue, Feb 28, 2017	5.15	5.15	5.03	5.05
1594	NASDAQ	PACB	Mon, Feb 27, 2017	5.11	5.23	5.08	5.16
1593	NASDAQ	PACB	Fri, Feb 24, 2017	5.07	5.12	4.96	5.12
1592	NASDAQ	PACB	Thu, Feb 23, 2017	5.09	5.13	5.04	5.08
1591	NASDAQ	PACB	Wed, Feb 22, 2017	5.16	5.20	5.03	5.09
1590	NASDAQ	PACB	Tue, Feb 21, 2017	5.34	5.35	5.08	5.17
1589	NASDAQ	PACB	Fri, Feb 17, 2017	5.58	5.74	5.29	5.33
1588	NASDAQ	PACB	Thu, Feb 16, 2017	5.29	5.59	5.27	5.56
1587	NASDAQ	PACB	Wed, Feb 15, 2017	5.18	5.33	5.15	5.27
1586	NASDAQ	PACB	Tue, Feb 14, 2017	5.18	5.37	5.08	5.21
1585	NASDAQ	PACB	Mon, Feb 13, 2017	5.03	5.13	4.92	5.08
1584	NASDAQ	PACB	Fri, Feb 10, 2017	4.88	5.04	4.85	5.01
1583	NASDAQ	PACB	Thu, Feb 9, 2017	4.84	4.97	4.77	4.86
1582	NASDAQ	PACB	Wed, Feb 8, 2017	4.75	4.91	4.68	4.84
1581	NASDAQ	PACB	Tue, Feb 7, 2017	4.63	4.80	4.55	4.76
1580	NASDAQ	PACB	Mon, Feb 6, 2017	4.79	4.88	4.61	4.62
1579	NASDAQ	PACB	Fri, Feb 3, 2017	4.61	5.39	4.61	4.78
1578	NASDAQ	PACB	Thu, Feb 2, 2017	4.87	4.92	4.78	4.87
1577	NASDAQ	PACB	Wed, Feb 1, 2017	4.86	4.94	4.74	4.84
1576	NASDAQ	PACB	Tue, Jan 31, 2017	4.75	4.87	4.67	4.82
1575	NASDAQ	PACB	Mon, Jan 30, 2017	4.89	4.94	4.71	4.78
1574	NASDAQ	PACB	Fri, Jan 27, 2017	4.78	4.94	4.74	4.91
1573	NASDAQ	PACB	Thu, Jan 26, 2017	4.97	5.00	4.66	4.78
1572	NASDAQ	PACB	Wed, Jan 25, 2017	4.55	5.09	4.50	4.93
1571	NASDAQ	PACB	Tue, Jan 24, 2017	4.74	4.99	4.40	4.53
1570	NASDAQ	PACB	Mon, Jan 23, 2017	4.54	4.78	4.33	4.75
1569	NASDAQ	PACB	Fri, Jan 20, 2017	4.56	4.59	4.40	4.56
1568	NASDAQ	PACB	Thu, Jan 19, 2017	4.80	4.80	4.49	4.55
1567	NASDAQ	PACB	Wed, Jan 18, 2017	4.79	4.86	4.70	4.81
1566	NASDAQ	PACB	Tue, Jan 17, 2017	4.93	4.94	4.72	4.78
1565	NASDAQ	PACB	Fri, Jan 13, 2017	4.70	4.87	4.69	4.80
1564	NASDAQ	PACB	Thu, Jan 12, 2017	4.66	4.72	4.60	4.69
1563	NASDAQ	PACB	Wed, Jan 11, 2017	5.11	5.15	4.65	4.69
1562	NASDAQ	PACB	Tue, Jan 10, 2017	4.82	5.03	4.80	5.01
1561	NASDAQ	PACB	Mon, Jan 9, 2017	4.88	4.97	4.82	4.84
1560	NASDAQ	PACB	Fri, Jan 6, 2017	4.83	4.96	4.74	4.85
1559	NASDAQ	PACB	Thu, Jan 5, 2017	4.64	5.03	4.61	4.81
1558	NASDAQ	PACB	Wed, Jan 4, 2017	4.48	4.65	4.22	4.59
1557	NASDAQ	PACB	Tue, Jan 3, 2017	3.82	4.42	3.78	4.36
1556	NASDAQ	PACB	Fri, Dec 30, 2016	3.82	3.85	3.76	3.80
1555	NASDAQ	PACB	Thu, Dec 29, 2016	3.90	3.90	3.77	3.82
1554	NASDAQ	PACB	Wed, Dec 28, 2016	3.91	3.95	3.77	3.84
1553	NASDAQ	PACB	Tue, Dec 27, 2016	4.06	4.25	3.88	3.90
1552	NASDAQ	PACB	Fri, Dec 23, 2016	3.90	4.05	3.86	4.03
1551	NASDAQ	PACB	Thu, Dec 22, 2016	3.85	3.92	3.80	3.88
1550	NASDAQ	PACB	Wed, Dec 21, 2016	4.01	4.07	3.82	3.83
1549	NASDAQ	PACB	Tue, Dec 20, 2016	4.06	4.17	3.92	4.00
1548	NASDAQ	PACB	Mon, Dec 19, 2016	3.96	4.24	3.94	4.05
1547	NASDAQ	PACB	Fri, Dec 16, 2016	4.01	4.16	3.87	4.01
1546	NASDAQ	PACB	Thu, Dec 15, 2016	4.95	4.99	3.83	3.89
1545	NASDAQ	PACB	Wed, Dec 14, 2016	6.96	7.00	6.75	6.90
1544	NASDAQ	PACB	Tue, Dec 13, 2016	6.88	7.07	6.82	6.97
1543	NASDAQ	PACB	Mon, Dec 12, 2016	6.94	7.00	6.77	6.84
1542	NASDAQ	PACB	Fri, Dec 9, 2016	7.06	7.14	6.92	6.95
1541	NASDAQ	PACB	Thu, Dec 8, 2016	6.88	7.06	6.76	7.02
1540	NASDAQ	PACB	Wed, Dec 7, 2016	6.96	6.99	6.76	6.88
1539	NASDAQ	PACB	Tue, Dec 6, 2016	6.96	7.04	6.75	6.98
1538	NASDAQ	PACB	Mon, Dec 5, 2016	6.95	7.09	6.90	6.94
1537	NASDAQ	PACB	Fri, Dec 2, 2016	7.10	7.20	6.87	6.90
1536	NASDAQ	PACB	Thu, Dec 1, 2016	7.61	7.68	7.09	7.10
1535	NASDAQ	PACB	Wed, Nov 30, 2016	7.70	7.72	7.54	7.61
1534	NASDAQ	PACB	Tue, Nov 29, 2016	7.70	7.84	7.63	7.70
1533	NASDAQ	PACB	Mon, Nov 28, 2016	7.95	7.95	7.70	7.71
1532	NASDAQ	PACB	Fri, Nov 25, 2016	7.99	7.99	7.86	7.95
1531	NASDAQ	PACB	Wed, Nov 23, 2016	7.80	8.00	7.70	8.00
1530	NASDAQ	PACB	Tue, Nov 22, 2016	7.93	7.99	7.60	7.94
1529	NASDAQ	PACB	Mon, Nov 21, 2016	7.61	7.87	7.55	7.87
1528	NASDAQ	PACB	Fri, Nov 18, 2016	7.69	7.75	7.54	7.61
1527	NASDAQ	PACB	Thu, Nov 17, 2016	7.74	7.77	7.61	7.65
1526	NASDAQ	PACB	Wed, Nov 16, 2016	8.01	8.01	7.68	7.70
1525	NASDAQ	PACB	Tue, Nov 15, 2016	8.24	8.32	7.96	8.08
1524	NASDAQ	PACB	Mon, Nov 14, 2016	8.03	8.27	7.83	8.26
1523	NASDAQ	PACB	Fri, Nov 11, 2016	7.74	8.10	7.70	7.96
1522	NASDAQ	PACB	Thu, Nov 10, 2016	7.77	7.88	7.44	7.78
1521	NASDAQ	PACB	Wed, Nov 9, 2016	7.49	7.83	7.35	7.60
1520	NASDAQ	PACB	Tue, Nov 8, 2016	7.24	7.40	7.16	7.37
1519	NASDAQ	PACB	Mon, Nov 7, 2016	6.98	7.34	6.91	7.29
1518	NASDAQ	PACB	Fri, Nov 4, 2016	6.73	7.10	6.65	6.89
1517	NASDAQ	PACB	Thu, Nov 3, 2016	7.40	7.40	6.61	6.65
1516	NASDAQ	PACB	Wed, Nov 2, 2016	8.28	8.38	8.23	8.28
1515	NASDAQ	PACB	Tue, Nov 1, 2016	8.57	8.57	8.25	8.35
1514	NASDAQ	PACB	Mon, Oct 31, 2016	8.50	8.57	8.36	8.50
1513	NASDAQ	PACB	Fri, Oct 28, 2016	8.48	8.73	8.25	8.52
1512	NASDAQ	PACB	Thu, Oct 27, 2016	8.55	8.70	8.42	8.50
1511	NASDAQ	PACB	Wed, Oct 26, 2016	8.69	8.86	8.50	8.60
1510	NASDAQ	PACB	Tue, Oct 25, 2016	8.94	8.94	8.64	8.75
1509	NASDAQ	PACB	Mon, Oct 24, 2016	9.04	9.07	8.87	8.99
1508	NASDAQ	PACB	Fri, Oct 21, 2016	8.81	9.07	8.74	9.01
1507	NASDAQ	PACB	Thu, Oct 20, 2016	8.65	8.86	8.51	8.85
1506	NASDAQ	PACB	Wed, Oct 19, 2016	8.72	8.74	8.40	8.65
1505	NASDAQ	PACB	Tue, Oct 18, 2016	8.56	8.82	8.52	8.69
1504	NASDAQ	PACB	Mon, Oct 17, 2016	8.61	8.61	8.37	8.50
1503	NASDAQ	PACB	Fri, Oct 14, 2016	8.55	8.55	8.25	8.53
1502	NASDAQ	PACB	Thu, Oct 13, 2016	8.33	8.67	8.31	8.53
1501	NASDAQ	PACB	Wed, Oct 12, 2016	8.35	8.62	8.35	8.40
1500	NASDAQ	PACB	Tue, Oct 11, 2016	8.79	8.85	8.39	8.39
1499	NASDAQ	PACB	Mon, Oct 10, 2016	8.94	9.28	8.84	9.05
1498	NASDAQ	PACB	Fri, Oct 7, 2016	9.02	9.02	8.73	8.87
1497	NASDAQ	PACB	Thu, Oct 6, 2016	8.92	9.12	8.86	9.01
1496	NASDAQ	PACB	Wed, Oct 5, 2016	8.84	9.13	8.80	9.00
1495	NASDAQ	PACB	Tue, Oct 4, 2016	8.89	9.06	8.70	8.81
1494	NASDAQ	PACB	Mon, Oct 3, 2016	8.92	9.00	8.77	8.91
1493	NASDAQ	PACB	Fri, Sep 30, 2016	8.89	9.08	8.76	8.96
1492	NASDAQ	PACB	Thu, Sep 29, 2016	9.10	9.11	8.71	8.82
1491	NASDAQ	PACB	Wed, Sep 28, 2016	9.11	9.11	8.82	9.02
1490	NASDAQ	PACB	Tue, Sep 27, 2016	9.19	9.40	9.03	9.06
1489	NASDAQ	PACB	Mon, Sep 26, 2016	9.10	9.44	9.04	9.22
1488	NASDAQ	PACB	Fri, Sep 23, 2016	9.27	9.38	9.04	9.13
1487	NASDAQ	PACB	Thu, Sep 22, 2016	9.40	9.50	8.96	9.30
1486	NASDAQ	PACB	Wed, Sep 21, 2016	8.83	9.40	8.83	9.29
1485	NASDAQ	PACB	Tue, Sep 20, 2016	8.55	8.85	8.52	8.80
1484	NASDAQ	PACB	Mon, Sep 19, 2016	8.43	8.59	8.31	8.50
1483	NASDAQ	PACB	Fri, Sep 16, 2016	8.46	8.54	8.25	8.42
1482	NASDAQ	PACB	Thu, Sep 15, 2016	8.36	8.47	8.12	8.45
1481	NASDAQ	PACB	Wed, Sep 14, 2016	8.36	8.51	8.23	8.30
1480	NASDAQ	PACB	Tue, Sep 13, 2016	8.48	8.57	8.13	8.31
1479	NASDAQ	PACB	Mon, Sep 12, 2016	8.29	8.59	8.28	8.58
1478	NASDAQ	PACB	Fri, Sep 9, 2016	8.62	8.70	8.40	8.40
1477	NASDAQ	PACB	Thu, Sep 8, 2016	8.81	8.93	8.65	8.73
1476	NASDAQ	PACB	Wed, Sep 7, 2016	8.44	8.85	8.31	8.85
1475	NASDAQ	PACB	Tue, Sep 6, 2016	8.24	8.55	8.24	8.47
1474	NASDAQ	PACB	Fri, Sep 2, 2016	8.30	8.35	8.13	8.28
1473	NASDAQ	PACB	Thu, Sep 1, 2016	8.35	8.44	8.20	8.30
1472	NASDAQ	PACB	Wed, Aug 31, 2016	8.37	8.52	8.18	8.33
1471	NASDAQ	PACB	Tue, Aug 30, 2016	8.36	8.58	8.30	8.43
1470	NASDAQ	PACB	Mon, Aug 29, 2016	8.46	8.60	8.35	8.40
1469	NASDAQ	PACB	Fri, Aug 26, 2016	8.41	8.64	8.32	8.46
1468	NASDAQ	PACB	Thu, Aug 25, 2016	8.55	8.77	8.29	8.46
1467	NASDAQ	PACB	Wed, Aug 24, 2016	8.81	8.93	8.45	8.56
1466	NASDAQ	PACB	Tue, Aug 23, 2016	8.86	8.95	8.75	8.85
1465	NASDAQ	PACB	Mon, Aug 22, 2016	8.85	9.13	8.77	8.86
1464	NASDAQ	PACB	Fri, Aug 19, 2016	9.06	9.07	8.83	8.88
1463	NASDAQ	PACB	Thu, Aug 18, 2016	8.82	9.24	8.66	9.11
1462	NASDAQ	PACB	Wed, Aug 17, 2016	8.42	9.00	8.30	8.86
1461	NASDAQ	PACB	Tue, Aug 16, 2016	8.55	8.65	8.40	8.46
1460	NASDAQ	PACB	Mon, Aug 15, 2016	8.26	8.65	8.20	8.61
1459	NASDAQ	PACB	Fri, Aug 12, 2016	8.35	8.54	8.24	8.27
1458	NASDAQ	PACB	Thu, Aug 11, 2016	8.40	8.57	8.23	8.39
1457	NASDAQ	PACB	Wed, Aug 10, 2016	8.51	8.73	8.23	8.33
1456	NASDAQ	PACB	Tue, Aug 9, 2016	8.61	8.65	8.44	8.55
1455	NASDAQ	PACB	Mon, Aug 8, 2016	8.94	8.99	8.57	8.65
1454	NASDAQ	PACB	Fri, Aug 5, 2016	9.00	9.24	8.53	8.88
1453	NASDAQ	PACB	Thu, Aug 4, 2016	7.75	7.89	7.59	7.75
1452	NASDAQ	PACB	Wed, Aug 3, 2016	8.33	8.44	7.40	7.75
1451	NASDAQ	PACB	Tue, Aug 2, 2016	8.57	8.74	8.19	8.43
1450	NASDAQ	PACB	Mon, Aug 1, 2016	8.60	8.95	8.50	8.62
1449	NASDAQ	PACB	Fri, Jul 29, 2016	8.53	8.63	8.29	8.55
1448	NASDAQ	PACB	Thu, Jul 28, 2016	8.09	8.92	8.04	8.60
1447	NASDAQ	PACB	Wed, Jul 27, 2016	7.83	8.10	7.77	8.10
1446	NASDAQ	PACB	Tue, Jul 26, 2016	7.82	7.94	7.74	7.83
1445	NASDAQ	PACB	Mon, Jul 25, 2016	7.96	8.03	7.63	7.86
1444	NASDAQ	PACB	Fri, Jul 22, 2016	7.88	8.08	7.84	7.95
1443	NASDAQ	PACB	Thu, Jul 21, 2016	7.80	8.08	7.80	7.91
1442	NASDAQ	PACB	Wed, Jul 20, 2016	7.82	8.00	7.76	7.91
1441	NASDAQ	PACB	Tue, Jul 19, 2016	7.96	8.09	7.72	7.76
1440	NASDAQ	PACB	Mon, Jul 18, 2016	8.07	8.09	7.94	8.01
1439	NASDAQ	PACB	Fri, Jul 15, 2016	7.98	8.09	7.88	8.02
1438	NASDAQ	PACB	Thu, Jul 14, 2016	7.80	7.94	7.73	7.93
1437	NASDAQ	PACB	Wed, Jul 13, 2016	7.76	7.89	7.71	7.75
1436	NASDAQ	PACB	Tue, Jul 12, 2016	7.50	7.83	7.40	7.78
1435	NASDAQ	PACB	Mon, Jul 11, 2016	7.52	7.57	7.40	7.51
1434	NASDAQ	PACB	Fri, Jul 8, 2016	7.37	7.59	7.24	7.53
1433	NASDAQ	PACB	Thu, Jul 7, 2016	7.39	7.42	7.10	7.33
1432	NASDAQ	PACB	Wed, Jul 6, 2016	7.04	7.57	7.01	7.42
1431	NASDAQ	PACB	Tue, Jul 5, 2016	6.96	7.18	6.76	7.10
1430	NASDAQ	PACB	Fri, Jul 1, 2016	7.00	7.12	6.86	7.03
1429	NASDAQ	PACB	Thu, Jun 30, 2016	7.39	7.39	6.85	7.04
1428	NASDAQ	PACB	Wed, Jun 29, 2016	7.65	7.68	6.79	7.36
1427	NASDAQ	PACB	Tue, Jun 28, 2016	7.98	8.16	7.41	7.57
1426	NASDAQ	PACB	Mon, Jun 27, 2016	8.14	8.17	7.73	7.76
1425	NASDAQ	PACB	Fri, Jun 24, 2016	8.29	8.47	8.06	8.13
1424	NASDAQ	PACB	Thu, Jun 23, 2016	8.88	9.06	8.33	8.60
1423	NASDAQ	PACB	Wed, Jun 22, 2016	8.81	9.15	8.72	8.79
1422	NASDAQ	PACB	Tue, Jun 21, 2016	8.87	8.98	8.68	8.81
1421	NASDAQ	PACB	Mon, Jun 20, 2016	8.90	9.23	8.83	8.94
1420	NASDAQ	PACB	Fri, Jun 17, 2016	9.18	9.21	8.61	8.64
1419	NASDAQ	PACB	Thu, Jun 16, 2016	9.14	9.36	9.00	9.15
1418	NASDAQ	PACB	Wed, Jun 15, 2016	9.09	9.40	9.04	9.22
1417	NASDAQ	PACB	Tue, Jun 14, 2016	9.66	9.85	9.00	9.00
1416	NASDAQ	PACB	Mon, Jun 13, 2016	9.80	9.88	9.55	9.80
1415	NASDAQ	PACB	Fri, Jun 10, 2016	9.80	9.84	9.40	9.56
1414	NASDAQ	PACB	Thu, Jun 9, 2016	9.50	10.40	9.50	9.80
1413	NASDAQ	PACB	Wed, Jun 8, 2016	9.41	9.78	9.23	9.65
1412	NASDAQ	PACB	Tue, Jun 7, 2016	9.50	9.50	9.06	9.20
1411	NASDAQ	PACB	Mon, Jun 6, 2016	9.39	9.48	8.99	9.28
1410	NASDAQ	PACB	Fri, Jun 3, 2016	10.00	10.13	9.39	9.41
1409	NASDAQ	PACB	Thu, Jun 2, 2016	9.76	10.06	9.15	9.63
1408	NASDAQ	PACB	Wed, Jun 1, 2016	9.75	9.88	9.53	9.73
1407	NASDAQ	PACB	Tue, May 31, 2016	9.32	9.95	9.23	9.64
1406	NASDAQ	PACB	Fri, May 27, 2016	8.92	9.23	8.71	9.16
1405	NASDAQ	PACB	Thu, May 26, 2016	9.26	9.35	8.82	8.86
1404	NASDAQ	PACB	Wed, May 25, 2016	9.42	9.57	9.31	9.33
1403	NASDAQ	PACB	Tue, May 24, 2016	9.73	9.76	9.36	9.43
1402	NASDAQ	PACB	Mon, May 23, 2016	9.65	10.57	9.63	9.66
1401	NASDAQ	PACB	Fri, May 20, 2016	9.30	10.18	9.24	9.64
1400	NASDAQ	PACB	Thu, May 19, 2016	9.60	10.20	9.60	9.72
1399	NASDAQ	PACB	Wed, May 18, 2016	8.97	9.73	8.95	9.57
1398	NASDAQ	PACB	Tue, May 17, 2016	9.13	9.47	8.95	8.98
1397	NASDAQ	PACB	Mon, May 16, 2016	8.77	9.14	8.73	9.13
1396	NASDAQ	PACB	Fri, May 13, 2016	8.78	8.98	8.69	8.81
1395	NASDAQ	PACB	Thu, May 12, 2016	9.11	9.11	8.63	8.74
1394	NASDAQ	PACB	Wed, May 11, 2016	8.79	9.51	8.70	9.08
1393	NASDAQ	PACB	Tue, May 10, 2016	8.65	8.89	8.60	8.85
1392	NASDAQ	PACB	Mon, May 9, 2016	8.66	8.89	8.62	8.83
1391	NASDAQ	PACB	Fri, May 6, 2016	8.51	8.76	8.41	8.70
1390	NASDAQ	PACB	Thu, May 5, 2016	8.50	8.70	8.43	8.61
1389	NASDAQ	PACB	Wed, May 4, 2016	8.82	8.87	8.30	8.47
1388	NASDAQ	PACB	Tue, May 3, 2016	9.51	9.71	8.77	8.87
1387	NASDAQ	PACB	Mon, May 2, 2016	9.53	10.10	9.50	9.72
1386	NASDAQ	PACB	Fri, Apr 29, 2016	10.34	10.36	9.64	9.65
1385	NASDAQ	PACB	Thu, Apr 28, 2016	10.48	10.66	10.28	10.32
1384	NASDAQ	PACB	Wed, Apr 27, 2016	10.30	10.63	10.17	10.55
1383	NASDAQ	PACB	Tue, Apr 26, 2016	10.21	10.40	10.03	10.37
1382	NASDAQ	PACB	Mon, Apr 25, 2016	10.63	10.70	10.02	10.40
1381	NASDAQ	PACB	Fri, Apr 22, 2016	9.60	10.75	9.41	10.72
1380	NASDAQ	PACB	Thu, Apr 21, 2016	9.02	9.23	8.94	8.99
1379	NASDAQ	PACB	Wed, Apr 20, 2016	8.63	9.43	8.51	9.07
1378	NASDAQ	PACB	Tue, Apr 19, 2016	8.99	9.02	8.39	8.68
1377	NASDAQ	PACB	Mon, Apr 18, 2016	8.68	9.13	8.43	9.10
1376	NASDAQ	PACB	Fri, Apr 15, 2016	8.90	8.90	8.70	8.73
1375	NASDAQ	PACB	Thu, Apr 14, 2016	8.91	9.00	8.73	8.74
1374	NASDAQ	PACB	Wed, Apr 13, 2016	8.84	9.06	8.70	8.86
1373	NASDAQ	PACB	Tue, Apr 12, 2016	8.94	8.95	8.57	8.75
1372	NASDAQ	PACB	Mon, Apr 11, 2016	8.89	9.14	8.74	8.89
1371	NASDAQ	PACB	Fri, Apr 8, 2016	9.34	9.45	8.73	8.85
1370	NASDAQ	PACB	Thu, Apr 7, 2016	9.82	9.96	9.13	9.20
1369	NASDAQ	PACB	Wed, Apr 6, 2016	9.30	10.05	9.24	10.00
1368	NASDAQ	PACB	Tue, Apr 5, 2016	9.25	9.25	9.25	9.31
1367	NASDAQ	PACB	Mon, Apr 4, 2016	9.40	9.49	9.20	9.25
1366	NASDAQ	PACB	Fri, Apr 1, 2016	8.41	9.40	8.40	9.35
1365	NASDAQ	PACB	Thu, Mar 31, 2016	8.78	9.10	8.33	8.72
1364	NASDAQ	PACB	Wed, Mar 30, 2016	8.72	9.40	8.66	8.72
1363	NASDAQ	PACB	Tue, Mar 29, 2016	7.97	8.66	7.91	7.97
1362	NASDAQ	PACB	Mon, Mar 28, 2016	8.19	8.33	7.97	8.02
1361	NASDAQ	PACB	Thu, Mar 24, 2016	7.74	7.74	7.74	8.21
1360	NASDAQ	PACB	Wed, Mar 23, 2016	8.09	8.09	7.70	7.74
1359	NASDAQ	PACB	Tue, Mar 22, 2016	8.48	8.59	7.98	8.06
1358	NASDAQ	PACB	Mon, Mar 21, 2016	8.41	8.73	8.27	8.53
1357	NASDAQ	PACB	Fri, Mar 18, 2016	8.31	8.66	8.15	8.35
1356	NASDAQ	PACB	Thu, Mar 17, 2016	8.20	8.37	7.94	8.24
1355	NASDAQ	PACB	Wed, Mar 16, 2016	7.84	8.25	7.84	8.22
1354	NASDAQ	PACB	Tue, Mar 15, 2016	8.15	8.15	8.15	7.87
1353	NASDAQ	PACB	Mon, Mar 14, 2016	7.85	8.27	7.84	8.15
1352	NASDAQ	PACB	Fri, Mar 11, 2016	7.94	7.94	7.50	7.83
1351	NASDAQ	PACB	Thu, Mar 10, 2016	8.42	8.61	7.77	8.43
1350	NASDAQ	PACB	Wed, Mar 9, 2016	8.54	8.54	8.54	8.43
1349	NASDAQ	PACB	Tue, Mar 8, 2016	8.65	9.10	8.51	8.72
1348	NASDAQ	PACB	Mon, Mar 7, 2016	8.64	8.97	8.44	8.72
1347	NASDAQ	PACB	Fri, Mar 4, 2016	8.72	8.72	8.72	8.71
1346	NASDAQ	PACB	Thu, Mar 3, 2016	8.81	8.81	8.81	8.72
1345	NASDAQ	PACB	Wed, Mar 2, 2016	8.48	8.85	8.22	8.47
1344	NASDAQ	PACB	Tue, Mar 1, 2016	8.29	8.29	8.29	8.47
1343	NASDAQ	PACB	Mon, Feb 29, 2016	8.68	8.78	8.25	8.29
1342	NASDAQ	PACB	Fri, Feb 26, 2016	8.60	8.60	8.60	8.69
1341	NASDAQ	PACB	Thu, Feb 25, 2016	8.67	8.81	8.40	8.60
1340	NASDAQ	PACB	Wed, Feb 24, 2016	8.84	8.84	8.40	8.69
1339	NASDAQ	PACB	Tue, Feb 23, 2016	8.79	9.17	8.64	8.69
1338	NASDAQ	PACB	Mon, Feb 22, 2016	8.06	9.08	8.06	8.82
1337	NASDAQ	PACB	Fri, Feb 19, 2016	8.26	8.34	8.00	8.06
1336	NASDAQ	PACB	Thu, Feb 18, 2016	9.13	9.14	8.25	8.27
1335	NASDAQ	PACB	Wed, Feb 17, 2016	9.04	9.26	8.83	9.14
1334	NASDAQ	PACB	Tue, Feb 16, 2016	8.89	9.03	8.52	8.90
1333	NASDAQ	PACB	Fri, Feb 12, 2016	9.04	9.10	8.47	8.81
1332	NASDAQ	PACB	Thu, Feb 11, 2016	8.67	9.10	8.42	8.94
1331	NASDAQ	PACB	Wed, Feb 10, 2016	9.46	9.97	8.78	8.78
1330	NASDAQ	PACB	Tue, Feb 9, 2016	8.76	9.73	8.59	9.45
1329	NASDAQ	PACB	Mon, Feb 8, 2016	9.06	9.06	8.20	9.01
1328	NASDAQ	PACB	Fri, Feb 5, 2016	9.71	9.87	9.13	9.21
1327	NASDAQ	PACB	Thu, Feb 4, 2016	10.58	11.11	9.54	9.63
1326	NASDAQ	PACB	Wed, Feb 3, 2016	12.28	12.97	11.26	12.37
1325	NASDAQ	PACB	Tue, Feb 2, 2016	10.12	13.98	9.96	12.67
1324	NASDAQ	PACB	Mon, Feb 1, 2016	10.49	10.56	9.90	10.19
1323	NASDAQ	PACB	Fri, Jan 29, 2016	10.25	10.84	10.05	10.69
1322	NASDAQ	PACB	Thu, Jan 28, 2016	11.17	11.35	10.10	10.26
1321	NASDAQ	PACB	Wed, Jan 27, 2016	11.76	11.88	10.97	11.06
1320	NASDAQ	PACB	Tue, Jan 26, 2016	12.43	12.55	11.57	11.88
1319	NASDAQ	PACB	Mon, Jan 25, 2016	12.59	12.90	12.26	12.45
1318	NASDAQ	PACB	Fri, Jan 22, 2016	13.00	13.45	12.26	12.76
1317	NASDAQ	PACB	Thu, Jan 21, 2016	12.25	13.30	11.95	12.99
1316	NASDAQ	PACB	Wed, Jan 20, 2016	12.36	12.54	11.23	12.29
1315	NASDAQ	PACB	Tue, Jan 19, 2016	12.96	13.15	12.18	12.74
1314	NASDAQ	PACB	Fri, Jan 15, 2016	12.31	12.94	12.00	12.85
1313	NASDAQ	PACB	Thu, Jan 14, 2016	12.56	13.10	12.11	12.60
1312	NASDAQ	PACB	Wed, Jan 13, 2016	12.11	13.24	12.08	12.65
1311	NASDAQ	PACB	Tue, Jan 12, 2016	11.47	12.51	11.31	12.14
1310	NASDAQ	PACB	Mon, Jan 11, 2016	12.76	12.97	10.00	11.42
1309	NASDAQ	PACB	Fri, Jan 8, 2016	12.36	12.76	12.05	12.61
1308	NASDAQ	PACB	Thu, Jan 7, 2016	11.91	12.50	11.62	12.26
1307	NASDAQ	PACB	Wed, Jan 6, 2016	12.24	12.41	11.76	12.13
1306	NASDAQ	PACB	Tue, Jan 5, 2016	13.32	13.35	12.40	12.44
1305	NASDAQ	PACB	Mon, Jan 4, 2016	12.99	13.40	12.43	13.19
1304	NASDAQ	PACB	Thu, Dec 31, 2015	13.50	14.00	13.05	13.13
1303	NASDAQ	PACB	Wed, Dec 30, 2015	13.18	13.40	12.96	13.10
1302	NASDAQ	PACB	Tue, Dec 29, 2015	13.24	13.56	13.09	13.35
1301	NASDAQ	PACB	Mon, Dec 28, 2015	13.36	13.66	12.95	13.28
1300	NASDAQ	PACB	Thu, Dec 24, 2015	13.63	13.65	12.77	13.24
1299	NASDAQ	PACB	Wed, Dec 23, 2015	12.15	13.94	12.06	13.45
1298	NASDAQ	PACB	Tue, Dec 22, 2015	12.05	12.55	11.93	12.10
1297	NASDAQ	PACB	Mon, Dec 21, 2015	12.22	12.40	11.60	11.93
1296	NASDAQ	PACB	Fri, Dec 18, 2015	10.76	12.32	10.76	12.20
1295	NASDAQ	PACB	Thu, Dec 17, 2015	10.19	10.81	10.14	10.77
1294	NASDAQ	PACB	Wed, Dec 16, 2015	10.12	10.31	9.98	10.12
1293	NASDAQ	PACB	Tue, Dec 15, 2015	10.08	10.43	9.96	10.07
1292	NASDAQ	PACB	Mon, Dec 14, 2015	9.70	10.03	9.70	10.00
1291	NASDAQ	PACB	Fri, Dec 11, 2015	9.82	10.00	9.64	9.68
1290	NASDAQ	PACB	Thu, Dec 10, 2015	9.82	10.01	9.73	9.93
1289	NASDAQ	PACB	Wed, Dec 9, 2015	9.64	10.11	9.58	9.79
1288	NASDAQ	PACB	Tue, Dec 8, 2015	9.41	9.87	9.35	9.71
1287	NASDAQ	PACB	Mon, Dec 7, 2015	9.83	9.97	9.36	9.57
1286	NASDAQ	PACB	Fri, Dec 4, 2015	9.70	10.03	9.61	9.90
1285	NASDAQ	PACB	Thu, Dec 3, 2015	9.87	10.12	9.46	9.68
1284	NASDAQ	PACB	Wed, Dec 2, 2015	10.06	10.39	9.74	9.80
1283	NASDAQ	PACB	Tue, Dec 1, 2015	10.25	10.57	9.64	9.97
1282	NASDAQ	PACB	Mon, Nov 30, 2015	10.48	10.61	10.05	10.23
1281	NASDAQ	PACB	Fri, Nov 27, 2015	10.48	10.97	10.28	10.42
1280	NASDAQ	PACB	Wed, Nov 25, 2015	10.23	10.49	10.14	10.41
1279	NASDAQ	PACB	Tue, Nov 24, 2015	9.91	10.50	9.87	10.13
1278	NASDAQ	PACB	Mon, Nov 23, 2015	10.49	10.89	10.09	10.12
1277	NASDAQ	PACB	Fri, Nov 20, 2015	10.00	10.77	9.84	10.18
1276	NASDAQ	PACB	Thu, Nov 19, 2015	8.72	10.30	8.69	10.00
1275	NASDAQ	PACB	Wed, Nov 18, 2015	8.04	8.71	8.00	8.69
1274	NASDAQ	PACB	Tue, Nov 17, 2015	7.81	8.20	7.70	8.00
1273	NASDAQ	PACB	Mon, Nov 16, 2015	7.95	7.98	7.52	7.77
1272	NASDAQ	PACB	Fri, Nov 13, 2015	7.65	8.09	7.50	7.92
1271	NASDAQ	PACB	Thu, Nov 12, 2015	7.70	7.70	7.41	7.66
1270	NASDAQ	PACB	Wed, Nov 11, 2015	7.73	7.91	7.61	7.76
1269	NASDAQ	PACB	Tue, Nov 10, 2015	7.71	7.94	7.51	7.73
1268	NASDAQ	PACB	Mon, Nov 9, 2015	7.31	7.80	7.27	7.71
1267	NASDAQ	PACB	Fri, Nov 6, 2015	7.15	7.37	7.04	7.35
1266	NASDAQ	PACB	Thu, Nov 5, 2015	7.26	7.42	7.11	7.21
1265	NASDAQ	PACB	Wed, Nov 4, 2015	7.25	7.33	7.08	7.28
1264	NASDAQ	PACB	Tue, Nov 3, 2015	7.24	7.40	7.15	7.21
1263	NASDAQ	PACB	Mon, Nov 2, 2015	7.08	7.45	7.00	7.28
1262	NASDAQ	PACB	Fri, Oct 30, 2015	7.21	7.26	7.02	7.10
1261	NASDAQ	PACB	Thu, Oct 29, 2015	7.28	7.47	7.13	7.18
1260	NASDAQ	PACB	Wed, Oct 28, 2015	7.09	7.48	7.00	7.27
1259	NASDAQ	PACB	Tue, Oct 27, 2015	6.97	7.25	6.76	7.01
1258	NASDAQ	PACB	Mon, Oct 26, 2015	7.68	7.89	6.97	6.98
1257	NASDAQ	PACB	Fri, Oct 23, 2015	7.75	8.25	7.43	7.82
1256	NASDAQ	PACB	Thu, Oct 22, 2015	7.13	7.32	6.95	7.13
1255	NASDAQ	PACB	Wed, Oct 21, 2015	7.58	7.59	6.99	7.13
1254	NASDAQ	PACB	Tue, Oct 20, 2015	7.55	7.76	7.34	7.49
1253	NASDAQ	PACB	Mon, Oct 19, 2015	7.59	7.78	7.37	7.60
1252	NASDAQ	PACB	Fri, Oct 16, 2015	8.07	8.07	7.51	7.69
1251	NASDAQ	PACB	Thu, Oct 15, 2015	7.69	8.20	7.60	7.98
1250	NASDAQ	PACB	Wed, Oct 14, 2015	7.37	7.74	7.21	7.70
1249	NASDAQ	PACB	Tue, Oct 13, 2015	7.55	8.17	7.16	7.42
1248	NASDAQ	PACB	Mon, Oct 12, 2015	8.03	8.27	7.20	7.30
1247	NASDAQ	PACB	Fri, Oct 9, 2015	7.47	8.49	7.30	8.07
1246	NASDAQ	PACB	Thu, Oct 8, 2015	7.67	7.96	6.95	7.51
1245	NASDAQ	PACB	Wed, Oct 7, 2015	6.40	8.09	6.40	7.80
1244	NASDAQ	PACB	Tue, Oct 6, 2015	5.96	6.67	5.87	6.37
1243	NASDAQ	PACB	Mon, Oct 5, 2015	6.00	6.48	5.96	6.18
1242	NASDAQ	PACB	Fri, Oct 2, 2015	5.19	6.15	5.05	6.13
1241	NASDAQ	PACB	Thu, Oct 1, 2015	4.70	5.91	4.26	5.45
1240	NASDAQ	PACB	Wed, Sep 30, 2015	3.75	3.83	3.58	3.66
1239	NASDAQ	PACB	Tue, Sep 29, 2015	3.98	4.09	3.67	3.68
1238	NASDAQ	PACB	Mon, Sep 28, 2015	4.01	4.05	3.89	4.00
1237	NASDAQ	PACB	Fri, Sep 25, 2015	4.32	4.32	3.95	4.00
1236	NASDAQ	PACB	Thu, Sep 24, 2015	4.31	4.32	4.20	4.27
1235	NASDAQ	PACB	Wed, Sep 23, 2015	4.32	4.41	4.26	4.32
1234	NASDAQ	PACB	Tue, Sep 22, 2015	4.25	4.35	4.23	4.31
1233	NASDAQ	PACB	Mon, Sep 21, 2015	4.51	4.53	4.26	4.32
1232	NASDAQ	PACB	Fri, Sep 18, 2015	4.40	4.51	4.39	4.45
1231	NASDAQ	PACB	Thu, Sep 17, 2015	4.44	4.48	4.34	4.44
1230	NASDAQ	PACB	Wed, Sep 16, 2015	4.59	4.62	4.33	4.47
1229	NASDAQ	PACB	Tue, Sep 15, 2015	4.82	4.82	4.54	4.55
1228	NASDAQ	PACB	Mon, Sep 14, 2015	4.88	4.95	4.76	4.78
1227	NASDAQ	PACB	Fri, Sep 11, 2015	4.82	5.00	4.82	4.88
1226	NASDAQ	PACB	Thu, Sep 10, 2015	4.76	4.92	4.75	4.89
1225	NASDAQ	PACB	Wed, Sep 9, 2015	4.92	4.99	4.73	4.76
1224	NASDAQ	PACB	Tue, Sep 8, 2015	4.80	4.94	4.71	4.90
1223	NASDAQ	PACB	Fri, Sep 4, 2015	4.63	4.78	4.63	4.71
1222	NASDAQ	PACB	Thu, Sep 3, 2015	4.92	5.02	4.70	4.70
1221	NASDAQ	PACB	Wed, Sep 2, 2015	4.85	4.94	4.75	4.94
1220	NASDAQ	PACB	Tue, Sep 1, 2015	4.88	4.98	4.77	4.79
1219	NASDAQ	PACB	Mon, Aug 31, 2015	5.10	5.18	4.95	4.98
1218	NASDAQ	PACB	Fri, Aug 28, 2015	4.81	5.08	4.81	5.07
1217	NASDAQ	PACB	Thu, Aug 27, 2015	4.71	4.98	4.64	4.86
1216	NASDAQ	PACB	Wed, Aug 26, 2015	4.56	4.62	4.42	4.58
1215	NASDAQ	PACB	Tue, Aug 25, 2015	4.62	4.62	4.44	4.46
1214	NASDAQ	PACB	Mon, Aug 24, 2015	4.25	4.63	4.25	4.44
1213	NASDAQ	PACB	Fri, Aug 21, 2015	4.43	4.66	4.43	4.60
1212	NASDAQ	PACB	Thu, Aug 20, 2015	4.58	4.71	4.49	4.50
1211	NASDAQ	PACB	Wed, Aug 19, 2015	4.58	4.69	4.53	4.58
1210	NASDAQ	PACB	Tue, Aug 18, 2015	4.65	4.75	4.53	4.69
1209	NASDAQ	PACB	Mon, Aug 17, 2015	4.50	4.69	4.46	4.68
1208	NASDAQ	PACB	Fri, Aug 14, 2015	4.47	4.55	4.45	4.52
1207	NASDAQ	PACB	Thu, Aug 13, 2015	4.50	4.58	4.46	4.50
1206	NASDAQ	PACB	Wed, Aug 12, 2015	4.40	4.53	4.16	4.52
1205	NASDAQ	PACB	Tue, Aug 11, 2015	4.67	4.70	4.28	4.46
1204	NASDAQ	PACB	Mon, Aug 10, 2015	4.62	4.69	4.50	4.64
1203	NASDAQ	PACB	Fri, Aug 7, 2015	4.80	4.80	4.48	4.54
1202	NASDAQ	PACB	Thu, Aug 6, 2015	5.56	5.68	4.70	4.80
1201	NASDAQ	PACB	Wed, Aug 5, 2015	5.83	5.90	5.70	5.72
1200	NASDAQ	PACB	Tue, Aug 4, 2015	5.58	5.81	5.49	5.80
1199	NASDAQ	PACB	Mon, Aug 3, 2015	5.67	5.73	5.44	5.55
1198	NASDAQ	PACB	Fri, Jul 31, 2015	5.52	5.71	5.42	5.69
1197	NASDAQ	PACB	Thu, Jul 30, 2015	5.37	5.57	5.15	5.54
1196	NASDAQ	PACB	Wed, Jul 29, 2015	5.58	5.58	5.29	5.42
1195	NASDAQ	PACB	Tue, Jul 28, 2015	5.52	5.64	5.36	5.59
1194	NASDAQ	PACB	Mon, Jul 27, 2015	5.63	5.67	5.41	5.51
1193	NASDAQ	PACB	Fri, Jul 24, 2015	5.60	5.86	5.56	5.65
1192	NASDAQ	PACB	Thu, Jul 23, 2015	5.39	5.75	5.33	5.69
1191	NASDAQ	PACB	Wed, Jul 22, 2015	5.20	5.41	5.18	5.39
1190	NASDAQ	PACB	Tue, Jul 21, 2015	5.10	5.34	5.10	5.26
1189	NASDAQ	PACB	Mon, Jul 20, 2015	5.38	5.46	5.07	5.10
1188	NASDAQ	PACB	Fri, Jul 17, 2015	5.39	5.41	5.26	5.38
1187	NASDAQ	PACB	Thu, Jul 16, 2015	5.35	5.47	5.28	5.36
1186	NASDAQ	PACB	Wed, Jul 15, 2015	5.59	5.59	5.29	5.30
1185	NASDAQ	PACB	Tue, Jul 14, 2015	5.45	5.59	5.42	5.57
1184	NASDAQ	PACB	Mon, Jul 13, 2015	5.30	5.49	5.27	5.47
1183	NASDAQ	PACB	Fri, Jul 10, 2015	5.16	5.31	5.10	5.28
1182	NASDAQ	PACB	Thu, Jul 9, 2015	5.10	5.19	5.03	5.08
1181	NASDAQ	PACB	Wed, Jul 8, 2015	5.29	5.29	5.00	5.02
1180	NASDAQ	PACB	Tue, Jul 7, 2015	5.36	5.43	5.11	5.31
1179	NASDAQ	PACB	Mon, Jul 6, 2015	5.17	5.38	5.10	5.37
1178	NASDAQ	PACB	Thu, Jul 2, 2015	5.44	5.53	5.13	5.20
1177	NASDAQ	PACB	Wed, Jul 1, 2015	5.81	5.83	5.38	5.41
1176	NASDAQ	PACB	Tue, Jun 30, 2015	5.64	5.78	5.51	5.76
1175	NASDAQ	PACB	Mon, Jun 29, 2015	5.60	5.72	5.43	5.71
1174	NASDAQ	PACB	Fri, Jun 26, 2015	5.27	5.61	5.14	5.61
1173	NASDAQ	PACB	Thu, Jun 25, 2015	5.16	5.26	5.13	5.23
1172	NASDAQ	PACB	Wed, Jun 24, 2015	5.20	5.29	5.11	5.15
1171	NASDAQ	PACB	Tue, Jun 23, 2015	5.33	5.41	5.21	5.24
1170	NASDAQ	PACB	Mon, Jun 22, 2015	5.43	5.49	5.32	5.36
1169	NASDAQ	PACB	Fri, Jun 19, 2015	5.48	5.50	5.36	5.38
1168	NASDAQ	PACB	Thu, Jun 18, 2015	5.35	5.50	5.34	5.46
1167	NASDAQ	PACB	Wed, Jun 17, 2015	5.39	5.54	5.31	5.32
1166	NASDAQ	PACB	Tue, Jun 16, 2015	5.40	5.51	5.35	5.38
1165	NASDAQ	PACB	Mon, Jun 15, 2015	5.55	5.62	5.38	5.43
1164	NASDAQ	PACB	Fri, Jun 12, 2015	5.84	5.85	5.57	5.58
1163	NASDAQ	PACB	Thu, Jun 11, 2015	5.82	5.90	5.77	5.85
1162	NASDAQ	PACB	Wed, Jun 10, 2015	5.93	5.98	5.80	5.83
1161	NASDAQ	PACB	Tue, Jun 9, 2015	5.92	5.98	5.75	5.90
1160	NASDAQ	PACB	Mon, Jun 8, 2015	6.00	6.02	5.84	5.96
1159	NASDAQ	PACB	Fri, Jun 5, 2015	6.00	6.07	5.89	6.00
1158	NASDAQ	PACB	Thu, Jun 4, 2015	5.90	5.98	5.80	5.96
1157	NASDAQ	PACB	Wed, Jun 3, 2015	5.79	5.99	5.68	5.89
1156	NASDAQ	PACB	Tue, Jun 2, 2015	5.55	5.80	5.52	5.75
1155	NASDAQ	PACB	Mon, Jun 1, 2015	5.66	5.74	5.57	5.60
1154	NASDAQ	PACB	Fri, May 29, 2015	5.43	5.65	5.37	5.64
1153	NASDAQ	PACB	Thu, May 28, 2015	5.58	5.61	5.30	5.46
1152	NASDAQ	PACB	Wed, May 27, 2015	5.56	5.64	5.52	5.59
1151	NASDAQ	PACB	Tue, May 26, 2015	5.67	5.67	5.46	5.55
1150	NASDAQ	PACB	Fri, May 22, 2015	5.80	5.86	5.69	5.74
1149	NASDAQ	PACB	Thu, May 21, 2015	5.80	5.89	5.77	5.82
1148	NASDAQ	PACB	Wed, May 20, 2015	5.87	5.87	5.65	5.79
1147	NASDAQ	PACB	Tue, May 19, 2015	5.94	6.00	5.81	5.83
1146	NASDAQ	PACB	Mon, May 18, 2015	5.85	5.99	5.85	5.95
1145	NASDAQ	PACB	Fri, May 15, 2015	6.05	6.05	5.88	5.90
1144	NASDAQ	PACB	Thu, May 14, 2015	6.15	6.20	6.05	6.08
1143	NASDAQ	PACB	Wed, May 13, 2015	6.11	6.15	5.99	6.10
1142	NASDAQ	PACB	Tue, May 12, 2015	6.13	6.16	6.01	6.12
1141	NASDAQ	PACB	Mon, May 11, 2015	6.20	6.22	6.07	6.17
1140	NASDAQ	PACB	Fri, May 8, 2015	6.04	6.18	6.02	6.09
1139	NASDAQ	PACB	Thu, May 7, 2015	5.92	6.04	5.82	5.97
1138	NASDAQ	PACB	Wed, May 6, 2015	6.10	6.33	5.93	5.98
1137	NASDAQ	PACB	Tue, May 5, 2015	6.04	6.08	5.75	5.83
1136	NASDAQ	PACB	Mon, May 4, 2015	5.97	6.11	5.70	6.01
1135	NASDAQ	PACB	Fri, May 1, 2015	5.48	5.99	5.40	5.67
1134	NASDAQ	PACB	Thu, Apr 30, 2015	5.44	5.54	5.11	5.16
1133	NASDAQ	PACB	Wed, Apr 29, 2015	5.56	5.60	5.38	5.47
1132	NASDAQ	PACB	Tue, Apr 28, 2015	5.62	5.72	5.42	5.59
1131	NASDAQ	PACB	Mon, Apr 27, 2015	5.76	5.93	5.50	5.59
1130	NASDAQ	PACB	Fri, Apr 24, 2015	5.93	5.98	5.73	5.76
1129	NASDAQ	PACB	Thu, Apr 23, 2015	5.91	6.01	5.87	5.90
1128	NASDAQ	PACB	Wed, Apr 22, 2015	5.96	6.04	5.82	5.90
1127	NASDAQ	PACB	Tue, Apr 21, 2015	6.25	6.29	5.90	5.97
1126	NASDAQ	PACB	Mon, Apr 20, 2015	6.16	6.29	6.10	6.21
1125	NASDAQ	PACB	Fri, Apr 17, 2015	6.38	6.41	6.13	6.15
1124	NASDAQ	PACB	Thu, Apr 16, 2015	6.44	6.53	6.26	6.43
1123	NASDAQ	PACB	Wed, Apr 15, 2015	6.03	6.55	5.99	6.44
1122	NASDAQ	PACB	Tue, Apr 14, 2015	6.01	6.10	5.87	6.00
1121	NASDAQ	PACB	Mon, Apr 13, 2015	5.95	6.10	5.95	6.02
1120	NASDAQ	PACB	Fri, Apr 10, 2015	6.06	6.16	5.88	5.95
1119	NASDAQ	PACB	Thu, Apr 9, 2015	5.90	6.03	5.85	6.00
1118	NASDAQ	PACB	Wed, Apr 8, 2015	5.87	6.00	5.81	5.89
1117	NASDAQ	PACB	Tue, Apr 7, 2015	5.85	5.95	5.80	5.87
1116	NASDAQ	PACB	Mon, Apr 6, 2015	5.81	5.95	5.79	5.85
1115	NASDAQ	PACB	Thu, Apr 2, 2015	5.92	6.02	5.76	5.78
1114	NASDAQ	PACB	Wed, Apr 1, 2015	5.83	5.95	5.66	5.94
1113	NASDAQ	PACB	Tue, Mar 31, 2015	6.04	6.07	5.72	5.84
1112	NASDAQ	PACB	Mon, Mar 30, 2015	5.62	6.22	5.62	6.20
1111	NASDAQ	PACB	Fri, Mar 27, 2015	5.42	5.63	5.41	5.59
1110	NASDAQ	PACB	Thu, Mar 26, 2015	5.46	5.58	5.38	5.42
1109	NASDAQ	PACB	Wed, Mar 25, 2015	5.73	5.75	5.40	5.51
1108	NASDAQ	PACB	Tue, Mar 24, 2015	5.75	5.88	5.61	5.73
1107	NASDAQ	PACB	Mon, Mar 23, 2015	5.61	5.79	5.45	5.72
1106	NASDAQ	PACB	Fri, Mar 20, 2015	5.73	5.75	5.57	5.63
1105	NASDAQ	PACB	Thu, Mar 19, 2015	5.72	5.79	5.64	5.71
1104	NASDAQ	PACB	Wed, Mar 18, 2015	5.70	5.77	5.61	5.71
1103	NASDAQ	PACB	Tue, Mar 17, 2015	5.67	5.79	5.53	5.69
1102	NASDAQ	PACB	Mon, Mar 16, 2015	5.88	5.88	5.71	5.72
1101	NASDAQ	PACB	Fri, Mar 13, 2015	5.85	5.91	5.70	5.86
1100	NASDAQ	PACB	Thu, Mar 12, 2015	5.88	5.95	5.83	5.87
1099	NASDAQ	PACB	Wed, Mar 11, 2015	5.91	5.96	5.77	5.81
1098	NASDAQ	PACB	Tue, Mar 10, 2015	5.84	5.96	5.69	5.90
1097	NASDAQ	PACB	Mon, Mar 9, 2015	6.15	6.20	5.67	5.92
1096	NASDAQ	PACB	Fri, Mar 6, 2015	6.33	6.40	6.09	6.17
1095	NASDAQ	PACB	Thu, Mar 5, 2015	6.40	6.58	6.27	6.39
1094	NASDAQ	PACB	Wed, Mar 4, 2015	6.25	6.53	6.02	6.36
1093	NASDAQ	PACB	Tue, Mar 3, 2015	6.31	6.42	6.23	6.31
1092	NASDAQ	PACB	Mon, Mar 2, 2015	6.17	6.52	6.17	6.32
1091	NASDAQ	PACB	Fri, Feb 27, 2015	6.71	6.89	6.17	6.30
1090	NASDAQ	PACB	Thu, Feb 26, 2015	6.76	6.93	6.68	6.75
1089	NASDAQ	PACB	Wed, Feb 25, 2015	6.79	6.98	6.71	6.79
1088	NASDAQ	PACB	Tue, Feb 24, 2015	6.87	7.00	6.79	6.81
1087	NASDAQ	PACB	Mon, Feb 23, 2015	6.83	6.92	6.73	6.87
1086	NASDAQ	PACB	Fri, Feb 20, 2015	6.78	6.91	6.72	6.85
1085	NASDAQ	PACB	Thu, Feb 19, 2015	6.97	7.07	6.66	6.75
1084	NASDAQ	PACB	Wed, Feb 18, 2015	6.89	7.04	6.80	6.97
1083	NASDAQ	PACB	Tue, Feb 17, 2015	6.94	7.17	6.86	6.91
1082	NASDAQ	PACB	Fri, Feb 13, 2015	7.04	7.04	6.79	6.96
1081	NASDAQ	PACB	Thu, Feb 12, 2015	7.17	7.17	6.83	7.02
1080	NASDAQ	PACB	Wed, Feb 11, 2015	6.92	7.30	6.91	7.07
1079	NASDAQ	PACB	Tue, Feb 10, 2015	6.91	6.99	6.80	6.93
1078	NASDAQ	PACB	Mon, Feb 9, 2015	6.71	6.96	6.68	6.82
1077	NASDAQ	PACB	Fri, Feb 6, 2015	7.05	7.22	6.75	6.80
1076	NASDAQ	PACB	Thu, Feb 5, 2015	6.64	7.15	6.64	7.05
1075	NASDAQ	PACB	Wed, Feb 4, 2015	7.95	7.97	6.50	6.81
1074	NASDAQ	PACB	Tue, Feb 3, 2015	8.17	8.35	8.07	8.33
1073	NASDAQ	PACB	Mon, Feb 2, 2015	8.09	8.49	8.02	8.15
1072	NASDAQ	PACB	Fri, Jan 30, 2015	8.13	8.22	8.02	8.04
1071	NASDAQ	PACB	Thu, Jan 29, 2015	7.98	8.20	7.87	8.17
1070	NASDAQ	PACB	Wed, Jan 28, 2015	8.31	8.35	7.87	7.99
1069	NASDAQ	PACB	Tue, Jan 27, 2015	7.88	8.34	7.83	8.26
1068	NASDAQ	PACB	Mon, Jan 26, 2015	7.92	8.09	7.79	8.03
1067	NASDAQ	PACB	Fri, Jan 23, 2015	7.88	8.00	7.79	7.88
1066	NASDAQ	PACB	Thu, Jan 22, 2015	7.86	7.98	7.61	7.90
1065	NASDAQ	PACB	Wed, Jan 21, 2015	8.11	8.11	7.72	7.81
1064	NASDAQ	PACB	Tue, Jan 20, 2015	7.84	8.16	7.68	8.12
1063	NASDAQ	PACB	Fri, Jan 16, 2015	7.55	7.88	7.55	7.86
1062	NASDAQ	PACB	Thu, Jan 15, 2015	8.22	8.33	7.47	7.59
1061	NASDAQ	PACB	Wed, Jan 14, 2015	8.25	8.49	8.10	8.16
1060	NASDAQ	PACB	Tue, Jan 13, 2015	8.49	8.78	7.90	8.07
1059	NASDAQ	PACB	Mon, Jan 12, 2015	7.76	8.34	7.73	8.30
1058	NASDAQ	PACB	Fri, Jan 9, 2015	7.70	7.71	7.42	7.56
1057	NASDAQ	PACB	Thu, Jan 8, 2015	7.70	7.80	7.49	7.73
1056	NASDAQ	PACB	Wed, Jan 7, 2015	7.71	7.80	7.52	7.68
1055	NASDAQ	PACB	Tue, Jan 6, 2015	7.78	7.86	7.36	7.60
1054	NASDAQ	PACB	Mon, Jan 5, 2015	7.72	8.07	7.64	7.74
1053	NASDAQ	PACB	Fri, Jan 2, 2015	7.88	8.06	7.65	7.81
1052	NASDAQ	PACB	Wed, Dec 31, 2014	7.65	8.00	7.58	7.84
1051	NASDAQ	PACB	Tue, Dec 30, 2014	7.77	8.10	7.53	7.57
1050	NASDAQ	PACB	Mon, Dec 29, 2014	7.80	7.92	7.69	7.77
1049	NASDAQ	PACB	Fri, Dec 26, 2014	7.52	7.85	7.48	7.83
1048	NASDAQ	PACB	Wed, Dec 24, 2014	7.49	7.60	7.30	7.46
1047	NASDAQ	PACB	Tue, Dec 23, 2014	7.71	7.75	7.38	7.45
1046	NASDAQ	PACB	Mon, Dec 22, 2014	7.47	7.75	7.37	7.70
1045	NASDAQ	PACB	Fri, Dec 19, 2014	7.25	7.50	7.06	7.50
1044	NASDAQ	PACB	Thu, Dec 18, 2014	7.12	7.49	7.12	7.27
1043	NASDAQ	PACB	Wed, Dec 17, 2014	6.60	6.99	6.60	6.98
1042	NASDAQ	PACB	Tue, Dec 16, 2014	6.52	6.87	6.41	6.62
1041	NASDAQ	PACB	Mon, Dec 15, 2014	6.81	6.96	6.56	6.56
1040	NASDAQ	PACB	Fri, Dec 12, 2014	6.70	6.95	6.70	6.81
1039	NASDAQ	PACB	Thu, Dec 11, 2014	6.73	7.05	6.73	6.77
1038	NASDAQ	PACB	Wed, Dec 10, 2014	6.75	6.92	6.65	6.71
1037	NASDAQ	PACB	Tue, Dec 9, 2014	6.50	6.90	6.25	6.80
1036	NASDAQ	PACB	Mon, Dec 8, 2014	6.69	6.78	6.53	6.54
1035	NASDAQ	PACB	Fri, Dec 5, 2014	6.72	6.83	6.68	6.70
1034	NASDAQ	PACB	Thu, Dec 4, 2014	6.75	6.81	6.67	6.69
1033	NASDAQ	PACB	Wed, Dec 3, 2014	6.74	6.82	6.62	6.74
1032	NASDAQ	PACB	Tue, Dec 2, 2014	6.65	6.93	6.65	6.76
1031	NASDAQ	PACB	Mon, Dec 1, 2014	6.70	7.01	6.63	6.63
1030	NASDAQ	PACB	Fri, Nov 28, 2014	7.10	7.45	6.61	6.76
1029	NASDAQ	PACB	Wed, Nov 26, 2014	7.00	7.09	6.92	7.06
1028	NASDAQ	PACB	Tue, Nov 25, 2014	7.00	7.07	6.86	7.01
1027	NASDAQ	PACB	Mon, Nov 24, 2014	6.90	7.05	6.87	6.97
1026	NASDAQ	PACB	Fri, Nov 21, 2014	7.00	7.01	6.81	6.85
1025	NASDAQ	PACB	Thu, Nov 20, 2014	6.51	6.88	6.50	6.82
1024	NASDAQ	PACB	Wed, Nov 19, 2014	6.93	6.95	6.51	6.56
1023	NASDAQ	PACB	Tue, Nov 18, 2014	7.00	7.10	6.88	6.97
1022	NASDAQ	PACB	Mon, Nov 17, 2014	6.71	7.13	6.67	6.98
1021	NASDAQ	PACB	Fri, Nov 14, 2014	6.94	6.94	6.61	6.80
1020	NASDAQ	PACB	Thu, Nov 13, 2014	6.76	6.98	6.70	6.95
1019	NASDAQ	PACB	Wed, Nov 12, 2014	6.67	6.80	6.50	6.75
1018	NASDAQ	PACB	Tue, Nov 11, 2014	6.62	6.85	6.45	6.76
1017	NASDAQ	PACB	Mon, Nov 10, 2014	6.53	6.67	6.42	6.64
1016	NASDAQ	PACB	Fri, Nov 7, 2014	6.53	6.55	6.39	6.52
1015	NASDAQ	PACB	Thu, Nov 6, 2014	6.38	6.54	6.35	6.53
1014	NASDAQ	PACB	Wed, Nov 5, 2014	6.64	6.67	6.30	6.34
1013	NASDAQ	PACB	Tue, Nov 4, 2014	6.54	6.65	6.42	6.57
1012	NASDAQ	PACB	Mon, Nov 3, 2014	6.64	6.71	6.47	6.56
1011	NASDAQ	PACB	Fri, Oct 31, 2014	6.80	6.84	6.53	6.56
1010	NASDAQ	PACB	Thu, Oct 30, 2014	6.12	6.70	6.11	6.62
1009	NASDAQ	PACB	Wed, Oct 29, 2014	6.25	6.30	5.83	6.13
1008	NASDAQ	PACB	Tue, Oct 28, 2014	6.08	6.23	5.98	6.12
1007	NASDAQ	PACB	Mon, Oct 27, 2014	6.04	6.14	5.87	6.07
1006	NASDAQ	PACB	Fri, Oct 24, 2014	5.85	6.27	5.76	6.07
1005	NASDAQ	PACB	Thu, Oct 23, 2014	5.30	5.88	5.30	5.66
1004	NASDAQ	PACB	Wed, Oct 22, 2014	5.61	5.67	5.40	5.43
1003	NASDAQ	PACB	Tue, Oct 21, 2014	5.58	5.64	5.36	5.56
1002	NASDAQ	PACB	Mon, Oct 20, 2014	5.41	5.58	5.37	5.56
1001	NASDAQ	PACB	Fri, Oct 17, 2014	5.60	5.74	5.32	5.43
1000	NASDAQ	PACB	Thu, Oct 16, 2014	5.11	5.52	5.06	5.51
999	NASDAQ	PACB	Wed, Oct 15, 2014	5.03	5.24	4.86	5.23
998	NASDAQ	PACB	Tue, Oct 14, 2014	5.01	5.21	4.91	5.10
997	NASDAQ	PACB	Mon, Oct 13, 2014	4.97	5.20	4.85	4.96
996	NASDAQ	PACB	Fri, Oct 10, 2014	4.89	5.14	4.84	4.99
995	NASDAQ	PACB	Thu, Oct 9, 2014	4.86	4.98	4.82	4.93
994	NASDAQ	PACB	Wed, Oct 8, 2014	4.75	4.88	4.52	4.85
993	NASDAQ	PACB	Tue, Oct 7, 2014	4.85	5.02	4.75	4.81
992	NASDAQ	PACB	Mon, Oct 6, 2014	5.13	5.14	4.87	4.89
991	NASDAQ	PACB	Fri, Oct 3, 2014	5.01	5.13	4.84	5.13
990	NASDAQ	PACB	Thu, Oct 2, 2014	4.86	5.00	4.76	4.93
989	NASDAQ	PACB	Wed, Oct 1, 2014	4.99	5.04	4.71	4.89
988	NASDAQ	PACB	Tue, Sep 30, 2014	5.09	5.13	4.90	4.91
987	NASDAQ	PACB	Mon, Sep 29, 2014	4.85	5.13	4.85	5.11
986	NASDAQ	PACB	Fri, Sep 26, 2014	4.85	5.00	4.79	4.93
985	NASDAQ	PACB	Thu, Sep 25, 2014	5.12	5.14	4.82	4.84
984	NASDAQ	PACB	Wed, Sep 24, 2014	5.00	5.16	4.96	5.12
983	NASDAQ	PACB	Tue, Sep 23, 2014	5.07	5.12	4.90	4.96
982	NASDAQ	PACB	Mon, Sep 22, 2014	4.99	5.12	4.97	5.11
981	NASDAQ	PACB	Fri, Sep 19, 2014	5.17	5.24	4.88	5.01
980	NASDAQ	PACB	Thu, Sep 18, 2014	5.16	5.26	5.08	5.15
979	NASDAQ	PACB	Wed, Sep 17, 2014	5.12	5.27	5.03	5.12
978	NASDAQ	PACB	Tue, Sep 16, 2014	5.08	5.16	5.05	5.13
977	NASDAQ	PACB	Mon, Sep 15, 2014	5.26	5.28	5.02	5.06
976	NASDAQ	PACB	Fri, Sep 12, 2014	5.37	5.45	5.26	5.26
975	NASDAQ	PACB	Thu, Sep 11, 2014	5.39	5.41	5.28	5.41
974	NASDAQ	PACB	Wed, Sep 10, 2014	5.25	5.45	5.20	5.42
973	NASDAQ	PACB	Tue, Sep 9, 2014	5.51	5.60	5.26	5.27
972	NASDAQ	PACB	Mon, Sep 8, 2014	5.16	5.49	5.16	5.49
971	NASDAQ	PACB	Fri, Sep 5, 2014	5.24	5.25	5.09	5.20
970	NASDAQ	PACB	Thu, Sep 4, 2014	5.16	5.44	5.16	5.27
969	NASDAQ	PACB	Wed, Sep 3, 2014	5.80	5.88	5.14	5.16
968	NASDAQ	PACB	Tue, Sep 2, 2014	6.03	6.03	5.73	5.78
967	NASDAQ	PACB	Fri, Aug 29, 2014	5.60	6.00	5.59	5.86
966	NASDAQ	PACB	Thu, Aug 28, 2014	5.38	5.58	5.28	5.54
965	NASDAQ	PACB	Wed, Aug 27, 2014	5.33	5.49	5.18	5.38
964	NASDAQ	PACB	Tue, Aug 26, 2014	5.28	5.35	5.12	5.34
963	NASDAQ	PACB	Mon, Aug 25, 2014	5.33	5.38	5.07	5.22
962	NASDAQ	PACB	Fri, Aug 22, 2014	4.98	5.24	4.95	5.21
961	NASDAQ	PACB	Thu, Aug 21, 2014	4.95	5.08	4.76	4.96
960	NASDAQ	PACB	Wed, Aug 20, 2014	5.08	5.10	4.91	4.91
959	NASDAQ	PACB	Tue, Aug 19, 2014	5.17	5.24	5.03	5.11
958	NASDAQ	PACB	Mon, Aug 18, 2014	5.32	5.32	5.01	5.13
957	NASDAQ	PACB	Fri, Aug 15, 2014	5.23	5.54	5.09	5.18
956	NASDAQ	PACB	Thu, Aug 14, 2014	4.98	5.10	4.95	5.01
955	NASDAQ	PACB	Wed, Aug 13, 2014	4.87	4.99	4.87	4.97
954	NASDAQ	PACB	Tue, Aug 12, 2014	4.85	4.94	4.84	4.87
953	NASDAQ	PACB	Mon, Aug 11, 2014	4.91	4.93	4.76	4.89
952	NASDAQ	PACB	Fri, Aug 8, 2014	4.77	4.98	4.70	4.88
951	NASDAQ	PACB	Thu, Aug 7, 2014	4.74	4.86	4.71	4.74
950	NASDAQ	PACB	Wed, Aug 6, 2014	4.62	4.86	4.62	4.74
949	NASDAQ	PACB	Tue, Aug 5, 2014	4.58	4.74	4.51	4.65
948	NASDAQ	PACB	Mon, Aug 4, 2014	4.47	4.65	4.40	4.62
947	NASDAQ	PACB	Fri, Aug 1, 2014	4.55	4.66	4.38	4.40
946	NASDAQ	PACB	Thu, Jul 31, 2014	4.82	4.89	4.57	4.57
945	NASDAQ	PACB	Wed, Jul 30, 2014	4.91	4.96	4.81	4.85
944	NASDAQ	PACB	Tue, Jul 29, 2014	4.71	4.86	4.65	4.83
943	NASDAQ	PACB	Mon, Jul 28, 2014	4.77	4.95	4.67	4.71
942	NASDAQ	PACB	Fri, Jul 25, 2014	5.46	5.46	4.65	4.75
941	NASDAQ	PACB	Thu, Jul 24, 2014	5.55	5.63	5.40	5.50
940	NASDAQ	PACB	Wed, Jul 23, 2014	5.50	5.64	5.44	5.51
939	NASDAQ	PACB	Tue, Jul 22, 2014	5.37	5.50	5.25	5.37
938	NASDAQ	PACB	Mon, Jul 21, 2014	5.25	5.42	5.20	5.34
937	NASDAQ	PACB	Fri, Jul 18, 2014	5.20	5.38	5.13	5.28
936	NASDAQ	PACB	Thu, Jul 17, 2014	5.39	5.65	5.20	5.21
935	NASDAQ	PACB	Wed, Jul 16, 2014	5.52	5.57	5.37	5.41
934	NASDAQ	PACB	Tue, Jul 15, 2014	5.80	5.92	5.42	5.45
933	NASDAQ	PACB	Mon, Jul 14, 2014	5.76	5.98	5.73	5.83
932	NASDAQ	PACB	Fri, Jul 11, 2014	5.70	5.79	5.62	5.75
931	NASDAQ	PACB	Thu, Jul 10, 2014	5.53	5.97	5.50	5.74
930	NASDAQ	PACB	Wed, Jul 9, 2014	5.72	5.78	5.46	5.69
929	NASDAQ	PACB	Tue, Jul 8, 2014	5.92	5.92	5.36	5.73
928	NASDAQ	PACB	Mon, Jul 7, 2014	6.26	6.27	5.91	5.91
927	NASDAQ	PACB	Thu, Jul 3, 2014	6.29	6.38	6.17	6.32
926	NASDAQ	PACB	Wed, Jul 2, 2014	6.33	6.42	6.21	6.23
925	NASDAQ	PACB	Tue, Jul 1, 2014	6.19	6.39	6.12	6.35
924	NASDAQ	PACB	Mon, Jun 30, 2014	6.06	6.25	5.89	6.18
923	NASDAQ	PACB	Fri, Jun 27, 2014	6.25	6.35	6.06	6.12
922	NASDAQ	PACB	Thu, Jun 26, 2014	6.54	6.60	6.23	6.33
921	NASDAQ	PACB	Wed, Jun 25, 2014	6.50	6.62	6.43	6.56
920	NASDAQ	PACB	Tue, Jun 24, 2014	6.35	6.51	6.31	6.49
919	NASDAQ	PACB	Mon, Jun 23, 2014	6.40	6.45	6.27	6.35
918	NASDAQ	PACB	Fri, Jun 20, 2014	6.21	6.65	6.07	6.49
917	NASDAQ	PACB	Thu, Jun 19, 2014	6.06	6.25	5.93	6.18
916	NASDAQ	PACB	Wed, Jun 18, 2014	6.02	6.02	5.76	6.00
915	NASDAQ	PACB	Tue, Jun 17, 2014	6.05	6.11	5.93	5.98
914	NASDAQ	PACB	Mon, Jun 16, 2014	5.92	6.07	5.87	6.05
913	NASDAQ	PACB	Fri, Jun 13, 2014	6.03	6.06	5.71	5.96
912	NASDAQ	PACB	Thu, Jun 12, 2014	5.63	6.11	5.62	6.01
911	NASDAQ	PACB	Wed, Jun 11, 2014	5.32	5.80	5.29	5.76
910	NASDAQ	PACB	Tue, Jun 10, 2014	5.29	5.40	5.15	5.40
909	NASDAQ	PACB	Mon, Jun 9, 2014	5.27	5.40	5.19	5.29
908	NASDAQ	PACB	Fri, Jun 6, 2014	5.28	5.28	5.07	5.27
907	NASDAQ	PACB	Thu, Jun 5, 2014	5.07	5.26	4.93	5.21
906	NASDAQ	PACB	Wed, Jun 4, 2014	4.80	5.09	4.70	5.06
905	NASDAQ	PACB	Tue, Jun 3, 2014	4.69	5.00	4.60	4.81
904	NASDAQ	PACB	Mon, Jun 2, 2014	4.85	4.94	4.51	4.73
903	NASDAQ	PACB	Fri, May 30, 2014	5.15	5.22	4.85	4.96
902	NASDAQ	PACB	Thu, May 29, 2014	4.98	5.21	4.91	5.13
901	NASDAQ	PACB	Wed, May 28, 2014	4.76	4.99	4.70	4.92
900	NASDAQ	PACB	Tue, May 27, 2014	4.80	4.89	4.64	4.78
899	NASDAQ	PACB	Fri, May 23, 2014	4.48	4.69	4.28	4.69
898	NASDAQ	PACB	Thu, May 22, 2014	4.44	4.74	4.40	4.45
897	NASDAQ	PACB	Wed, May 21, 2014	4.45	4.54	4.27	4.40
896	NASDAQ	PACB	Tue, May 20, 2014	4.42	4.47	4.28	4.41
895	NASDAQ	PACB	Mon, May 19, 2014	4.42	4.56	4.31	4.41
894	NASDAQ	PACB	Fri, May 16, 2014	4.28	4.46	4.15	4.45
893	NASDAQ	PACB	Thu, May 15, 2014	4.42	4.43	4.20	4.28
892	NASDAQ	PACB	Wed, May 14, 2014	4.65	4.98	4.43	4.44
891	NASDAQ	PACB	Tue, May 13, 2014	4.42	4.65	4.40	4.64
890	NASDAQ	PACB	Mon, May 12, 2014	4.38	4.48	4.17	4.41
889	NASDAQ	PACB	Fri, May 9, 2014	4.13	4.39	4.02	4.23
888	NASDAQ	PACB	Thu, May 8, 2014	4.47	4.62	4.12	4.13
887	NASDAQ	PACB	Wed, May 7, 2014	4.60	4.63	4.36	4.48
886	NASDAQ	PACB	Tue, May 6, 2014	4.64	4.92	4.55	4.56
885	NASDAQ	PACB	Mon, May 5, 2014	4.70	4.90	4.61	4.64
884	NASDAQ	PACB	Fri, May 2, 2014	5.19	5.26	4.78	4.80
883	NASDAQ	PACB	Thu, May 1, 2014	4.79	5.49	4.56	5.17
882	NASDAQ	PACB	Wed, Apr 30, 2014	4.51	4.51	4.22	4.43
881	NASDAQ	PACB	Tue, Apr 29, 2014	4.43	4.64	4.31	4.50
880	NASDAQ	PACB	Mon, Apr 28, 2014	4.32	4.47	4.20	4.40
879	NASDAQ	PACB	Fri, Apr 25, 2014	4.41	4.48	4.21	4.31
878	NASDAQ	PACB	Thu, Apr 24, 2014	4.49	4.52	4.26	4.46
877	NASDAQ	PACB	Wed, Apr 23, 2014	4.73	4.81	4.32	4.46
876	NASDAQ	PACB	Tue, Apr 22, 2014	4.64	4.85	4.53	4.72
875	NASDAQ	PACB	Mon, Apr 21, 2014	4.55	4.58	4.23	4.57
874	NASDAQ	PACB	Thu, Apr 17, 2014	4.46	4.64	4.33	4.39
873	NASDAQ	PACB	Wed, Apr 16, 2014	4.26	4.51	4.20	4.50
872	NASDAQ	PACB	Tue, Apr 15, 2014	4.20	4.27	3.87	4.21
871	NASDAQ	PACB	Mon, Apr 14, 2014	4.56	4.68	4.10	4.19
870	NASDAQ	PACB	Fri, Apr 11, 2014	4.55	4.73	4.45	4.50
869	NASDAQ	PACB	Thu, Apr 10, 2014	4.95	4.97	4.45	4.63
868	NASDAQ	PACB	Wed, Apr 9, 2014	4.50	4.97	4.47	4.95
867	NASDAQ	PACB	Tue, Apr 8, 2014	4.82	4.94	4.53	4.57
866	NASDAQ	PACB	Mon, Apr 7, 2014	4.62	4.88	4.42	4.84
865	NASDAQ	PACB	Fri, Apr 4, 2014	4.95	5.00	4.52	4.62
864	NASDAQ	PACB	Thu, Apr 3, 2014	5.21	5.29	4.79	4.93
863	NASDAQ	PACB	Wed, Apr 2, 2014	5.37	5.41	5.12	5.18
862	NASDAQ	PACB	Tue, Apr 1, 2014	5.34	5.68	5.32	5.35
861	NASDAQ	PACB	Mon, Mar 31, 2014	5.12	5.55	4.91	5.35
860	NASDAQ	PACB	Fri, Mar 28, 2014	5.24	5.34	4.78	4.84
859	NASDAQ	PACB	Thu, Mar 27, 2014	5.04	5.44	5.04	5.17
858	NASDAQ	PACB	Wed, Mar 26, 2014	5.44	5.63	5.01	5.04
857	NASDAQ	PACB	Tue, Mar 25, 2014	5.75	5.97	5.32	5.39
856	NASDAQ	PACB	Mon, Mar 24, 2014	5.91	5.97	5.33	5.68
855	NASDAQ	PACB	Fri, Mar 21, 2014	6.38	6.40	5.80	5.90
854	NASDAQ	PACB	Thu, Mar 20, 2014	6.21	6.36	6.14	6.32
853	NASDAQ	PACB	Wed, Mar 19, 2014	6.35	6.40	6.16	6.24
852	NASDAQ	PACB	Tue, Mar 18, 2014	6.16	6.41	6.14	6.37
851	NASDAQ	PACB	Mon, Mar 17, 2014	6.04	6.28	6.01	6.14
850	NASDAQ	PACB	Fri, Mar 14, 2014	5.99	6.15	5.98	6.02
849	NASDAQ	PACB	Thu, Mar 13, 2014	6.18	6.25	5.94	6.01
848	NASDAQ	PACB	Wed, Mar 12, 2014	5.99	6.21	5.92	6.18
847	NASDAQ	PACB	Tue, Mar 11, 2014	6.21	6.32	5.99	6.01
846	NASDAQ	PACB	Mon, Mar 10, 2014	6.67	6.67	6.14	6.21
845	NASDAQ	PACB	Fri, Mar 7, 2014	6.64	6.68	6.42	6.67
844	NASDAQ	PACB	Thu, Mar 6, 2014	6.91	6.97	6.44	6.61
843	NASDAQ	PACB	Wed, Mar 5, 2014	6.96	6.96	6.75	6.90
842	NASDAQ	PACB	Tue, Mar 4, 2014	6.87	7.07	6.66	6.97
841	NASDAQ	PACB	Mon, Mar 3, 2014	6.58	6.79	6.50	6.75
840	NASDAQ	PACB	Fri, Feb 28, 2014	7.34	7.45	6.50	6.66
839	NASDAQ	PACB	Thu, Feb 27, 2014	7.19	7.60	7.07	7.31
838	NASDAQ	PACB	Wed, Feb 26, 2014	6.96	7.34	6.96	7.20
837	NASDAQ	PACB	Tue, Feb 25, 2014	7.13	7.21	6.88	6.94
836	NASDAQ	PACB	Mon, Feb 24, 2014	7.20	7.25	7.12	7.15
835	NASDAQ	PACB	Fri, Feb 21, 2014	7.29	7.30	7.09	7.19
834	NASDAQ	PACB	Thu, Feb 20, 2014	7.19	7.30	6.96	7.24
833	NASDAQ	PACB	Wed, Feb 19, 2014	7.05	7.39	6.95	7.16
832	NASDAQ	PACB	Tue, Feb 18, 2014	6.53	7.19	6.51	7.05
831	NASDAQ	PACB	Fri, Feb 14, 2014	6.49	6.54	6.23	6.51
830	NASDAQ	PACB	Thu, Feb 13, 2014	6.22	6.53	6.22	6.46
829	NASDAQ	PACB	Wed, Feb 12, 2014	6.39	6.61	6.22	6.29
828	NASDAQ	PACB	Tue, Feb 11, 2014	6.54	6.63	6.30	6.39
827	NASDAQ	PACB	Mon, Feb 10, 2014	6.47	6.59	6.35	6.54
826	NASDAQ	PACB	Fri, Feb 7, 2014	6.35	6.77	6.35	6.50
825	NASDAQ	PACB	Thu, Feb 6, 2014	6.35	6.49	6.18	6.33
824	NASDAQ	PACB	Wed, Feb 5, 2014	7.08	7.15	6.34	6.37
823	NASDAQ	PACB	Tue, Feb 4, 2014	7.01	7.45	6.98	7.20
822	NASDAQ	PACB	Mon, Feb 3, 2014	7.19	7.25	6.66	6.90
821	NASDAQ	PACB	Fri, Jan 31, 2014	7.19	7.23	7.01	7.18
820	NASDAQ	PACB	Thu, Jan 30, 2014	7.09	7.43	7.09	7.31
819	NASDAQ	PACB	Wed, Jan 29, 2014	7.23	7.45	6.93	6.99
818	NASDAQ	PACB	Tue, Jan 28, 2014	7.28	7.59	7.24	7.36
817	NASDAQ	PACB	Mon, Jan 27, 2014	7.24	7.48	6.80	7.25
816	NASDAQ	PACB	Fri, Jan 24, 2014	7.27	7.42	6.65	6.99
815	NASDAQ	PACB	Thu, Jan 23, 2014	7.22	7.51	6.92	7.35
814	NASDAQ	PACB	Wed, Jan 22, 2014	7.50	7.84	7.22	7.30
813	NASDAQ	PACB	Tue, Jan 21, 2014	6.57	8.20	6.53	7.77
812	NASDAQ	PACB	Fri, Jan 17, 2014	5.67	6.97	5.65	6.50
811	NASDAQ	PACB	Thu, Jan 16, 2014	6.00	6.03	5.43	5.68
810	NASDAQ	PACB	Wed, Jan 15, 2014	5.34	5.99	5.30	5.98
809	NASDAQ	PACB	Tue, Jan 14, 2014	5.08	5.35	5.06	5.35
808	NASDAQ	PACB	Mon, Jan 13, 2014	4.97	5.15	4.88	5.06
807	NASDAQ	PACB	Fri, Jan 10, 2014	5.11	5.14	4.81	4.96
806	NASDAQ	PACB	Thu, Jan 9, 2014	5.32	5.45	5.03	5.08
805	NASDAQ	PACB	Wed, Jan 8, 2014	5.10	5.32	4.96	5.31
804	NASDAQ	PACB	Tue, Jan 7, 2014	4.96	5.22	4.81	5.12
803	NASDAQ	PACB	Mon, Jan 6, 2014	4.91	4.96	4.76	4.92
802	NASDAQ	PACB	Fri, Jan 3, 2014	5.05	5.20	4.73	4.87
801	NASDAQ	PACB	Thu, Jan 2, 2014	5.20	5.36	5.02	5.07
800	NASDAQ	PACB	Tue, Dec 31, 2013	5.31	5.75	4.95	5.23
799	NASDAQ	PACB	Mon, Dec 30, 2013	5.18	5.32	5.05	5.23
798	NASDAQ	PACB	Fri, Dec 27, 2013	5.12	5.24	5.06	5.16
797	NASDAQ	PACB	Thu, Dec 26, 2013	5.20	5.24	5.06	5.08
796	NASDAQ	PACB	Tue, Dec 24, 2013	5.11	5.22	5.03	5.15
795	NASDAQ	PACB	Mon, Dec 23, 2013	5.07	5.24	5.03	5.17
794	NASDAQ	PACB	Fri, Dec 20, 2013	5.28	5.28	4.97	5.10
793	NASDAQ	PACB	Thu, Dec 19, 2013	5.33	5.35	5.17	5.25
792	NASDAQ	PACB	Wed, Dec 18, 2013	5.00	5.32	4.95	5.31
791	NASDAQ	PACB	Tue, Dec 17, 2013	4.98	5.10	4.59	4.98
790	NASDAQ	PACB	Mon, Dec 16, 2013	4.88	5.28	4.84	5.01
789	NASDAQ	PACB	Fri, Dec 13, 2013	4.55	4.88	4.43	4.86
788	NASDAQ	PACB	Thu, Dec 12, 2013	4.15	4.61	4.12	4.52
787	NASDAQ	PACB	Wed, Dec 11, 2013	4.35	4.37	4.04	4.15
786	NASDAQ	PACB	Tue, Dec 10, 2013	4.38	4.43	4.27	4.33
785	NASDAQ	PACB	Mon, Dec 9, 2013	4.35	4.47	4.33	4.38
784	NASDAQ	PACB	Fri, Dec 6, 2013	4.38	4.40	4.31	4.36
783	NASDAQ	PACB	Thu, Dec 5, 2013	4.46	4.48	4.34	4.40
782	NASDAQ	PACB	Wed, Dec 4, 2013	4.40	4.50	4.34	4.48
781	NASDAQ	PACB	Tue, Dec 3, 2013	4.33	4.42	4.22	4.39
780	NASDAQ	PACB	Mon, Dec 2, 2013	4.21	4.39	4.09	4.32
779	NASDAQ	PACB	Fri, Nov 29, 2013	4.29	4.47	4.20	4.22
778	NASDAQ	PACB	Wed, Nov 27, 2013	4.04	4.30	3.95	4.24
777	NASDAQ	PACB	Tue, Nov 26, 2013	3.94	4.05	3.78	4.01
776	NASDAQ	PACB	Mon, Nov 25, 2013	3.95	4.00	3.78	3.92
775	NASDAQ	PACB	Fri, Nov 22, 2013	3.87	4.22	3.76	3.93
774	NASDAQ	PACB	Thu, Nov 21, 2013	3.53	3.72	3.50	3.58
773	NASDAQ	PACB	Wed, Nov 20, 2013	3.72	3.74	3.47	3.53
772	NASDAQ	PACB	Tue, Nov 19, 2013	3.85	3.89	3.58	3.71
771	NASDAQ	PACB	Mon, Nov 18, 2013	4.10	4.12	3.68	3.84
770	NASDAQ	PACB	Fri, Nov 15, 2013	4.12	4.23	4.05	4.07
769	NASDAQ	PACB	Thu, Nov 14, 2013	4.06	4.15	4.02	4.12
768	NASDAQ	PACB	Wed, Nov 13, 2013	3.94	4.08	3.86	4.06
767	NASDAQ	PACB	Tue, Nov 12, 2013	4.04	4.06	3.91	3.96
766	NASDAQ	PACB	Mon, Nov 11, 2013	4.07	4.15	4.02	4.06
765	NASDAQ	PACB	Fri, Nov 8, 2013	3.94	4.11	3.90	4.11
764	NASDAQ	PACB	Thu, Nov 7, 2013	4.01	4.15	3.90	3.92
763	NASDAQ	PACB	Wed, Nov 6, 2013	4.28	4.28	4.00	4.00
762	NASDAQ	PACB	Tue, Nov 5, 2013	4.31	4.36	4.18	4.23
761	NASDAQ	PACB	Mon, Nov 4, 2013	4.16	4.36	4.15	4.34
760	NASDAQ	PACB	Fri, Nov 1, 2013	4.11	4.15	4.01	4.13
759	NASDAQ	PACB	Thu, Oct 31, 2013	3.87	4.14	3.77	4.11
758	NASDAQ	PACB	Wed, Oct 30, 2013	4.20	4.21	3.97	3.97
757	NASDAQ	PACB	Tue, Oct 29, 2013	4.18	4.27	4.14	4.19
756	NASDAQ	PACB	Mon, Oct 28, 2013	4.22	4.25	4.12	4.15
755	NASDAQ	PACB	Fri, Oct 25, 2013	4.21	4.30	4.11	4.22
754	NASDAQ	PACB	Thu, Oct 24, 2013	4.26	4.40	4.12	4.21
753	NASDAQ	PACB	Wed, Oct 23, 2013	4.91	4.95	4.24	4.26
752	NASDAQ	PACB	Tue, Oct 22, 2013	5.45	5.48	5.20	5.25
751	NASDAQ	PACB	Mon, Oct 21, 2013	5.29	5.37	5.17	5.36
750	NASDAQ	PACB	Fri, Oct 18, 2013	5.30	5.41	5.12	5.29
749	NASDAQ	PACB	Thu, Oct 17, 2013	5.03	5.38	5.00	5.29
748	NASDAQ	PACB	Wed, Oct 16, 2013	4.94	5.15	4.78	5.14
747	NASDAQ	PACB	Tue, Oct 15, 2013	4.90	5.02	4.87	4.92
746	NASDAQ	PACB	Mon, Oct 14, 2013	4.93	4.99	4.76	4.90
745	NASDAQ	PACB	Fri, Oct 11, 2013	5.23	5.31	4.93	4.99
744	NASDAQ	PACB	Thu, Oct 10, 2013	5.04	5.43	4.96	5.10
743	NASDAQ	PACB	Wed, Oct 9, 2013	4.92	5.10	4.60	4.93
742	NASDAQ	PACB	Tue, Oct 8, 2013	5.36	5.42	4.85	4.92
741	NASDAQ	PACB	Mon, Oct 7, 2013	5.37	5.57	5.35	5.37
740	NASDAQ	PACB	Fri, Oct 4, 2013	5.57	5.62	5.42	5.45
739	NASDAQ	PACB	Thu, Oct 3, 2013	5.61	5.63	5.32	5.53
738	NASDAQ	PACB	Wed, Oct 2, 2013	5.79	5.93	5.54	5.61
737	NASDAQ	PACB	Tue, Oct 1, 2013	5.50	5.95	5.47	5.84
736	NASDAQ	PACB	Mon, Sep 30, 2013	5.34	5.90	5.25	5.52
735	NASDAQ	PACB	Fri, Sep 27, 2013	5.80	5.98	5.40	5.59
734	NASDAQ	PACB	Thu, Sep 26, 2013	5.87	6.10	5.32	5.79
733	NASDAQ	PACB	Wed, Sep 25, 2013	3.98	6.50	3.85	5.98
732	NASDAQ	PACB	Tue, Sep 24, 2013	3.35	3.55	3.34	3.46
731	NASDAQ	PACB	Mon, Sep 23, 2013	3.42	3.45	3.32	3.33
730	NASDAQ	PACB	Fri, Sep 20, 2013	3.54	3.54	3.41	3.43
729	NASDAQ	PACB	Thu, Sep 19, 2013	3.54	3.57	3.41	3.53
728	NASDAQ	PACB	Wed, Sep 18, 2013	3.47	3.62	3.45	3.53
727	NASDAQ	PACB	Tue, Sep 17, 2013	3.60	3.61	3.40	3.48
726	NASDAQ	PACB	Mon, Sep 16, 2013	3.76	3.80	3.57	3.59
725	NASDAQ	PACB	Fri, Sep 13, 2013	3.77	3.81	3.63	3.65
724	NASDAQ	PACB	Thu, Sep 12, 2013	3.96	3.96	3.75	3.77
723	NASDAQ	PACB	Wed, Sep 11, 2013	3.80	4.00	3.80	3.99
722	NASDAQ	PACB	Tue, Sep 10, 2013	3.71	3.86	3.61	3.80
721	NASDAQ	PACB	Mon, Sep 9, 2013	3.69	3.70	3.59	3.67
720	NASDAQ	PACB	Fri, Sep 6, 2013	3.67	3.74	3.56	3.66
719	NASDAQ	PACB	Thu, Sep 5, 2013	3.70	3.78	3.56	3.64
718	NASDAQ	PACB	Wed, Sep 4, 2013	3.67	3.82	3.63	3.70
717	NASDAQ	PACB	Tue, Sep 3, 2013	4.23	4.23	3.55	3.69
716	NASDAQ	PACB	Fri, Aug 30, 2013	4.19	4.21	4.07	4.18
715	NASDAQ	PACB	Thu, Aug 29, 2013	4.18	4.37	4.12	4.20
714	NASDAQ	PACB	Wed, Aug 28, 2013	4.06	4.26	4.01	4.22
713	NASDAQ	PACB	Tue, Aug 27, 2013	4.33	4.33	4.01	4.07
712	NASDAQ	PACB	Mon, Aug 26, 2013	4.45	4.72	4.32	4.42
711	NASDAQ	PACB	Fri, Aug 23, 2013	4.24	4.49	4.16	4.43
710	NASDAQ	PACB	Thu, Aug 22, 2013	4.09	4.38	4.07	4.20
709	NASDAQ	PACB	Wed, Aug 21, 2013	3.95	4.11	3.87	4.04
708	NASDAQ	PACB	Tue, Aug 20, 2013	3.65	4.03	3.62	3.96
707	NASDAQ	PACB	Mon, Aug 19, 2013	3.56	3.85	3.56	3.66
706	NASDAQ	PACB	Fri, Aug 16, 2013	3.62	3.67	3.56	3.59
705	NASDAQ	PACB	Thu, Aug 15, 2013	3.65	3.72	3.58	3.65
704	NASDAQ	PACB	Wed, Aug 14, 2013	3.70	3.80	3.66	3.70
703	NASDAQ	PACB	Tue, Aug 13, 2013	3.70	3.78	3.65	3.69
702	NASDAQ	PACB	Mon, Aug 12, 2013	3.53	3.74	3.50	3.70
701	NASDAQ	PACB	Fri, Aug 9, 2013	3.51	3.69	3.50	3.57
700	NASDAQ	PACB	Thu, Aug 8, 2013	3.59	3.59	3.33	3.50
699	NASDAQ	PACB	Wed, Aug 7, 2013	3.45	3.66	3.40	3.59
698	NASDAQ	PACB	Tue, Aug 6, 2013	3.29	3.49	3.05	3.46
697	NASDAQ	PACB	Mon, Aug 5, 2013	2.87	3.45	2.85	3.33
696	NASDAQ	PACB	Fri, Aug 2, 2013	2.83	2.92	2.72	2.85
695	NASDAQ	PACB	Thu, Aug 1, 2013	2.64	2.68	2.54	2.67
694	NASDAQ	PACB	Wed, Jul 31, 2013	2.59	2.62	2.54	2.59
693	NASDAQ	PACB	Tue, Jul 30, 2013	2.60	2.64	2.56	2.57
692	NASDAQ	PACB	Mon, Jul 29, 2013	2.67	2.67	2.58	2.59
691	NASDAQ	PACB	Fri, Jul 26, 2013	2.64	2.70	2.59	2.65
690	NASDAQ	PACB	Thu, Jul 25, 2013	2.72	2.87	2.64	2.66
689	NASDAQ	PACB	Wed, Jul 24, 2013	2.88	2.88	2.69	2.71
688	NASDAQ	PACB	Tue, Jul 23, 2013	2.76	2.89	2.73	2.86
687	NASDAQ	PACB	Mon, Jul 22, 2013	2.75	2.81	2.70	2.76
686	NASDAQ	PACB	Fri, Jul 19, 2013	2.64	2.79	2.64	2.75
685	NASDAQ	PACB	Thu, Jul 18, 2013	2.67	2.68	2.62	2.66
684	NASDAQ	PACB	Wed, Jul 17, 2013	2.70	2.71	2.63	2.67
683	NASDAQ	PACB	Tue, Jul 16, 2013	2.75	2.75	2.66	2.69
682	NASDAQ	PACB	Mon, Jul 15, 2013	2.80	2.82	2.70	2.76
681	NASDAQ	PACB	Fri, Jul 12, 2013	2.72	2.78	2.62	2.76
680	NASDAQ	PACB	Thu, Jul 11, 2013	2.74	2.78	2.66	2.73
679	NASDAQ	PACB	Wed, Jul 10, 2013	2.60	2.73	2.60	2.71
678	NASDAQ	PACB	Tue, Jul 9, 2013	2.67	2.68	2.58	2.63
677	NASDAQ	PACB	Mon, Jul 8, 2013	2.65	2.69	2.61	2.67
676	NASDAQ	PACB	Fri, Jul 5, 2013	2.57	2.64	2.51	2.63
675	NASDAQ	PACB	Wed, Jul 3, 2013	2.55	2.53	2.45	2.50
674	NASDAQ	PACB	Tue, Jul 2, 2013	2.57	2.63	2.52	2.56
673	NASDAQ	PACB	Mon, Jul 1, 2013	2.56	2.62	2.50	2.57
672	NASDAQ	PACB	Fri, Jun 28, 2013	2.53	2.58	2.51	2.53
671	NASDAQ	PACB	Thu, Jun 27, 2013	2.50	2.58	2.45	2.57
670	NASDAQ	PACB	Wed, Jun 26, 2013	2.49	2.50	2.44	2.47
669	NASDAQ	PACB	Tue, Jun 25, 2013	2.53	2.53	2.41	2.45
668	NASDAQ	PACB	Mon, Jun 24, 2013	2.47	2.53	2.38	2.52
667	NASDAQ	PACB	Fri, Jun 21, 2013	2.65	2.77	2.42	2.52
666	NASDAQ	PACB	Thu, Jun 20, 2013	2.72	2.74	2.61	2.65
665	NASDAQ	PACB	Wed, Jun 19, 2013	2.78	2.85	2.77	2.79
664	NASDAQ	PACB	Tue, Jun 18, 2013	2.94	2.94	2.71	2.80
663	NASDAQ	PACB	Mon, Jun 17, 2013	2.70	2.89	2.63	2.89
662	NASDAQ	PACB	Fri, Jun 14, 2013	2.70	2.73	2.64	2.65
661	NASDAQ	PACB	Thu, Jun 13, 2013	2.66	2.72	2.57	2.72
660	NASDAQ	PACB	Wed, Jun 12, 2013	2.74	2.74	2.65	2.68
659	NASDAQ	PACB	Tue, Jun 11, 2013	2.77	2.77	2.61	2.73
658	NASDAQ	PACB	Mon, Jun 10, 2013	2.72	2.79	2.70	2.78
657	NASDAQ	PACB	Fri, Jun 7, 2013	2.73	2.82	2.66	2.72
656	NASDAQ	PACB	Thu, Jun 6, 2013	2.68	2.71	2.65	2.71
655	NASDAQ	PACB	Wed, Jun 5, 2013	2.65	2.73	2.64	2.67
654	NASDAQ	PACB	Tue, Jun 4, 2013	2.68	2.70	2.65	2.66
653	NASDAQ	PACB	Mon, Jun 3, 2013	2.65	2.69	2.65	2.68
652	NASDAQ	PACB	Fri, May 31, 2013	2.66	2.68	2.61	2.65
651	NASDAQ	PACB	Thu, May 30, 2013	2.65	2.70	2.62	2.69
650	NASDAQ	PACB	Wed, May 29, 2013	2.54	2.63	2.52	2.63
649	NASDAQ	PACB	Tue, May 28, 2013	2.68	2.82	2.57	2.59
648	NASDAQ	PACB	Fri, May 24, 2013	2.59	2.64	2.48	2.60
647	NASDAQ	PACB	Thu, May 23, 2013	2.43	2.60	2.38	2.59
646	NASDAQ	PACB	Wed, May 22, 2013	2.56	2.56	2.45	2.45
645	NASDAQ	PACB	Tue, May 21, 2013	2.49	2.54	2.41	2.54
644	NASDAQ	PACB	Mon, May 20, 2013	2.40	2.53	2.40	2.50
643	NASDAQ	PACB	Fri, May 17, 2013	2.48	2.48	2.34	2.42
642	NASDAQ	PACB	Thu, May 16, 2013	2.50	2.54	2.44	2.47
641	NASDAQ	PACB	Wed, May 15, 2013	2.52	2.55	2.42	2.52
640	NASDAQ	PACB	Tue, May 14, 2013	2.52	2.54	2.50	2.54
639	NASDAQ	PACB	Mon, May 13, 2013	2.47	2.54	2.45	2.52
638	NASDAQ	PACB	Fri, May 10, 2013	2.53	2.53	2.31	2.47
637	NASDAQ	PACB	Thu, May 9, 2013	2.52	2.55	2.52	2.53
636	NASDAQ	PACB	Wed, May 8, 2013	2.53	2.58	2.51	2.53
635	NASDAQ	PACB	Tue, May 7, 2013	2.54	2.55	2.50	2.55
634	NASDAQ	PACB	Mon, May 6, 2013	2.50	2.55	2.50	2.53
633	NASDAQ	PACB	Fri, May 3, 2013	2.51	2.52	2.41	2.49
632	NASDAQ	PACB	Thu, May 2, 2013	2.46	2.53	2.42	2.44
631	NASDAQ	PACB	Wed, May 1, 2013	2.57	2.60	2.42	2.42
630	NASDAQ	PACB	Tue, Apr 30, 2013	2.57	2.62	2.55	2.56
629	NASDAQ	PACB	Mon, Apr 29, 2013	2.55	2.62	2.43	2.56
628	NASDAQ	PACB	Fri, Apr 26, 2013	2.39	2.57	2.36	2.54
627	NASDAQ	PACB	Thu, Apr 25, 2013	2.33	2.41	2.29	2.39
626	NASDAQ	PACB	Wed, Apr 24, 2013	2.39	2.39	2.28	2.31
625	NASDAQ	PACB	Tue, Apr 23, 2013	2.34	2.39	2.23	2.39
624	NASDAQ	PACB	Mon, Apr 22, 2013	2.19	2.28	2.10	2.27
623	NASDAQ	PACB	Fri, Apr 19, 2013	2.02	2.22	2.01	2.18
622	NASDAQ	PACB	Thu, Apr 18, 2013	2.00	2.05	1.95	2.02
621	NASDAQ	PACB	Wed, Apr 17, 2013	2.16	2.16	1.99	2.00
620	NASDAQ	PACB	Tue, Apr 16, 2013	2.16	2.22	2.13	2.18
619	NASDAQ	PACB	Mon, Apr 15, 2013	2.34	2.39	2.06	2.11
618	NASDAQ	PACB	Fri, Apr 12, 2013	2.31	2.38	2.27	2.30
617	NASDAQ	PACB	Thu, Apr 11, 2013	2.40	2.49	2.27	2.32
616	NASDAQ	PACB	Wed, Apr 10, 2013	2.28	2.40	2.27	2.40
615	NASDAQ	PACB	Tue, Apr 9, 2013	2.38	2.38	2.27	2.28
614	NASDAQ	PACB	Mon, Apr 8, 2013	2.22	2.40	2.18	2.38
613	NASDAQ	PACB	Fri, Apr 5, 2013	2.18	2.25	2.11	2.13
612	NASDAQ	PACB	Thu, Apr 4, 2013	2.31	2.31	2.20	2.24
611	NASDAQ	PACB	Wed, Apr 3, 2013	2.32	2.37	2.27	2.28
610	NASDAQ	PACB	Tue, Apr 2, 2013	2.35	2.42	2.32	2.32
609	NASDAQ	PACB	Mon, Apr 1, 2013	2.48	2.51	2.32	2.34
608	NASDAQ	PACB	Thu, Mar 28, 2013	2.35	2.63	2.27	2.49
607	NASDAQ	PACB	Wed, Mar 27, 2013	2.29	2.36	2.25	2.32
606	NASDAQ	PACB	Tue, Mar 26, 2013	2.31	2.34	2.26	2.31
605	NASDAQ	PACB	Mon, Mar 25, 2013	2.37	2.41	2.25	2.29
604	NASDAQ	PACB	Fri, Mar 22, 2013	2.39	2.46	2.35	2.37
603	NASDAQ	PACB	Thu, Mar 21, 2013	2.43	2.53	2.35	2.38
602	NASDAQ	PACB	Wed, Mar 20, 2013	2.60	2.73	2.40	2.45
601	NASDAQ	PACB	Tue, Mar 19, 2013	2.20	2.58	2.20	2.55
600	NASDAQ	PACB	Mon, Mar 18, 2013	2.22	2.29	2.16	2.21
599	NASDAQ	PACB	Fri, Mar 15, 2013	2.20	2.29	2.20	2.27
598	NASDAQ	PACB	Thu, Mar 14, 2013	2.37	2.37	2.18	2.21
597	NASDAQ	PACB	Wed, Mar 13, 2013	2.50	2.55	2.35	2.36
596	NASDAQ	PACB	Tue, Mar 12, 2013	2.63	2.64	2.51	2.54
595	NASDAQ	PACB	Mon, Mar 11, 2013	2.41	2.61	2.39	2.59
594	NASDAQ	PACB	Fri, Mar 8, 2013	2.49	2.50	2.34	2.37
593	NASDAQ	PACB	Thu, Mar 7, 2013	2.24	2.48	2.23	2.44
592	NASDAQ	PACB	Wed, Mar 6, 2013	2.25	2.28	2.13	2.22
591	NASDAQ	PACB	Tue, Mar 5, 2013	2.22	2.24	2.20	2.23
590	NASDAQ	PACB	Mon, Mar 4, 2013	2.21	2.23	2.15	2.22
589	NASDAQ	PACB	Fri, Mar 1, 2013	2.26	2.30	2.21	2.28
588	NASDAQ	PACB	Thu, Feb 28, 2013	2.28	2.31	2.21	2.30
587	NASDAQ	PACB	Wed, Feb 27, 2013	2.16	2.31	2.16	2.27
586	NASDAQ	PACB	Tue, Feb 26, 2013	2.10	2.17	2.09	2.17
585	NASDAQ	PACB	Mon, Feb 25, 2013	2.12	2.14	2.08	2.08
584	NASDAQ	PACB	Fri, Feb 22, 2013	2.06	2.14	2.05	2.10
583	NASDAQ	PACB	Thu, Feb 21, 2013	2.18	2.18	2.07	2.08
582	NASDAQ	PACB	Wed, Feb 20, 2013	2.14	2.24	2.14	2.18
581	NASDAQ	PACB	Tue, Feb 19, 2013	2.18	2.27	2.16	2.18
580	NASDAQ	PACB	Fri, Feb 15, 2013	2.33	2.35	2.16	2.18
579	NASDAQ	PACB	Thu, Feb 14, 2013	2.35	2.36	2.24	2.32
578	NASDAQ	PACB	Wed, Feb 13, 2013	2.37	2.39	2.28	2.32
577	NASDAQ	PACB	Tue, Feb 12, 2013	2.25	2.37	2.25	2.35
576	NASDAQ	PACB	Mon, Feb 11, 2013	2.12	2.26	2.12	2.25
575	NASDAQ	PACB	Fri, Feb 8, 2013	2.26	2.28	2.16	2.16
574	NASDAQ	PACB	Thu, Feb 7, 2013	2.27	2.27	2.15	2.25
573	NASDAQ	PACB	Wed, Feb 6, 2013	2.35	2.41	2.22	2.23
572	NASDAQ	PACB	Tue, Feb 5, 2013	2.42	2.42	2.31	2.38
571	NASDAQ	PACB	Mon, Feb 4, 2013	2.53	2.66	2.31	2.39
570	NASDAQ	PACB	Fri, Feb 1, 2013	2.49	2.56	2.46	2.52
569	NASDAQ	PACB	Thu, Jan 31, 2013	2.52	2.55	2.45	2.48
568	NASDAQ	PACB	Wed, Jan 30, 2013	2.67	2.70	2.51	2.54
567	NASDAQ	PACB	Tue, Jan 29, 2013	2.64	2.70	2.55	2.70
566	NASDAQ	PACB	Mon, Jan 28, 2013	2.64	2.73	2.47	2.63
565	NASDAQ	PACB	Fri, Jan 25, 2013	2.47	2.63	2.45	2.63
564	NASDAQ	PACB	Thu, Jan 24, 2013	2.61	2.67	2.41	2.47
563	NASDAQ	PACB	Wed, Jan 23, 2013	3.03	3.09	2.50	2.60
562	NASDAQ	PACB	Tue, Jan 22, 2013	3.00	3.10	2.93	3.02
561	NASDAQ	PACB	Fri, Jan 18, 2013	3.07	3.18	2.80	3.00
560	NASDAQ	PACB	Thu, Jan 17, 2013	2.93	3.25	2.91	3.04
559	NASDAQ	PACB	Wed, Jan 16, 2013	2.76	2.85	2.72	2.83
558	NASDAQ	PACB	Tue, Jan 15, 2013	2.64	2.85	2.62	2.78
557	NASDAQ	PACB	Mon, Jan 14, 2013	2.48	2.68	2.47	2.64
556	NASDAQ	PACB	Fri, Jan 11, 2013	2.51	2.65	2.42	2.49
555	NASDAQ	PACB	Thu, Jan 10, 2013	2.36	2.80	2.32	2.52
554	NASDAQ	PACB	Wed, Jan 9, 2013	2.08	2.32	2.04	2.27
553	NASDAQ	PACB	Tue, Jan 8, 2013	1.83	2.13	1.83	2.12
552	NASDAQ	PACB	Mon, Jan 7, 2013	1.92	1.92	1.78	1.80
551	NASDAQ	PACB	Fri, Jan 4, 2013	1.80	1.93	1.80	1.90
550	NASDAQ	PACB	Thu, Jan 3, 2013	1.86	1.86	1.79	1.80
549	NASDAQ	PACB	Wed, Jan 2, 2013	1.75	1.89	1.60	1.85
548	NASDAQ	PACB	Mon, Dec 31, 2012	1.67	1.72	1.65	1.70
547	NASDAQ	PACB	Fri, Dec 28, 2012	1.64	1.75	1.64	1.67
546	NASDAQ	PACB	Thu, Dec 27, 2012	1.66	1.69	1.62	1.66
545	NASDAQ	PACB	Wed, Dec 26, 2012	1.63	1.66	1.60	1.66
544	NASDAQ	PACB	Mon, Dec 24, 2012	1.62	1.65	1.56	1.62
543	NASDAQ	PACB	Fri, Dec 21, 2012	1.64	1.65	1.53	1.61
542	NASDAQ	PACB	Thu, Dec 20, 2012	1.63	1.64	1.60	1.64
541	NASDAQ	PACB	Wed, Dec 19, 2012	1.64	1.66	1.61	1.64
540	NASDAQ	PACB	Tue, Dec 18, 2012	1.70	1.70	1.62	1.64
539	NASDAQ	PACB	Mon, Dec 17, 2012	1.67	1.71	1.65	1.71
538	NASDAQ	PACB	Fri, Dec 14, 2012	1.60	1.67	1.60	1.65
537	NASDAQ	PACB	Thu, Dec 13, 2012	1.60	1.67	1.60	1.61
536	NASDAQ	PACB	Wed, Dec 12, 2012	1.67	1.69	1.60	1.60
535	NASDAQ	PACB	Tue, Dec 11, 2012	1.62	1.69	1.62	1.67
534	NASDAQ	PACB	Mon, Dec 10, 2012	1.55	1.65	1.54	1.61
533	NASDAQ	PACB	Fri, Dec 7, 2012	1.57	1.59	1.53	1.53
532	NASDAQ	PACB	Thu, Dec 6, 2012	1.54	1.64	1.52	1.57
531	NASDAQ	PACB	Wed, Dec 5, 2012	1.73	1.73	1.57	1.58
530	NASDAQ	PACB	Tue, Dec 4, 2012	1.81	1.85	1.68	1.69
529	NASDAQ	PACB	Mon, Dec 3, 2012	1.71	1.85	1.69	1.85
528	NASDAQ	PACB	Fri, Nov 30, 2012	1.76	1.81	1.68	1.68
527	NASDAQ	PACB	Thu, Nov 29, 2012	1.65	1.77	1.52	1.75
526	NASDAQ	PACB	Wed, Nov 28, 2012	1.61	1.78	1.55	1.70
525	NASDAQ	PACB	Tue, Nov 27, 2012	1.52	1.60	1.50	1.59
524	NASDAQ	PACB	Mon, Nov 26, 2012	1.50	1.51	1.40	1.50
523	NASDAQ	PACB	Fri, Nov 23, 2012	1.38	1.48	1.34	1.45
522	NASDAQ	PACB	Wed, Nov 21, 2012	1.35	1.37	1.28	1.36
521	NASDAQ	PACB	Tue, Nov 20, 2012	1.30	1.35	1.23	1.33
520	NASDAQ	PACB	Mon, Nov 19, 2012	1.21	1.29	1.21	1.27
519	NASDAQ	PACB	Fri, Nov 16, 2012	1.15	1.25	1.12	1.18
518	NASDAQ	PACB	Thu, Nov 15, 2012	1.11	1.17	1.06	1.16
517	NASDAQ	PACB	Wed, Nov 14, 2012	1.10	1.16	1.10	1.12
516	NASDAQ	PACB	Tue, Nov 13, 2012	1.11	1.17	1.09	1.10
515	NASDAQ	PACB	Mon, Nov 12, 2012	1.20	1.24	1.11	1.13
514	NASDAQ	PACB	Fri, Nov 9, 2012	1.22	1.23	1.19	1.20
513	NASDAQ	PACB	Thu, Nov 8, 2012	1.27	1.27	1.22	1.22
512	NASDAQ	PACB	Wed, Nov 7, 2012	1.33	1.33	1.24	1.25
511	NASDAQ	PACB	Tue, Nov 6, 2012	1.31	1.35	1.26	1.32
510	NASDAQ	PACB	Mon, Nov 5, 2012	1.24	1.31	1.22	1.29
509	NASDAQ	PACB	Fri, Nov 2, 2012	1.28	1.28	1.23	1.23
508	NASDAQ	PACB	Thu, Nov 1, 2012	1.31	1.34	1.26	1.29
507	NASDAQ	PACB	Wed, Oct 31, 2012	1.26	1.31	1.20	1.30
506	NASDAQ	PACB	Fri, Oct 26, 2012	1.16	1.29	1.15	1.24
505	NASDAQ	PACB	Thu, Oct 25, 2012	1.21	1.23	1.17	1.17
504	NASDAQ	PACB	Wed, Oct 24, 2012	1.17	1.22	1.16	1.20
503	NASDAQ	PACB	Tue, Oct 23, 2012	1.20	1.26	1.17	1.17
502	NASDAQ	PACB	Mon, Oct 22, 2012	1.22	1.32	1.20	1.21
501	NASDAQ	PACB	Fri, Oct 19, 2012	1.25	1.29	1.19	1.22
500	NASDAQ	PACB	Thu, Oct 18, 2012	1.31	1.34	1.25	1.25
499	NASDAQ	PACB	Wed, Oct 17, 2012	1.38	1.42	1.27	1.32
498	NASDAQ	PACB	Tue, Oct 16, 2012	1.20	1.41	1.19	1.32
497	NASDAQ	PACB	Mon, Oct 15, 2012	1.52	1.53	1.43	1.44
496	NASDAQ	PACB	Fri, Oct 12, 2012	1.54	1.58	1.51	1.51
495	NASDAQ	PACB	Thu, Oct 11, 2012	1.56	1.58	1.50	1.54
494	NASDAQ	PACB	Wed, Oct 10, 2012	1.63	1.68	1.54	1.55
493	NASDAQ	PACB	Tue, Oct 9, 2012	1.74	1.75	1.54	1.64
492	NASDAQ	PACB	Mon, Oct 8, 2012	1.84	1.86	1.73	1.73
491	NASDAQ	PACB	Fri, Oct 5, 2012	1.81	1.87	1.78	1.84
490	NASDAQ	PACB	Thu, Oct 4, 2012	1.85	1.92	1.79	1.81
489	NASDAQ	PACB	Wed, Oct 3, 2012	1.85	1.85	1.81	1.83
488	NASDAQ	PACB	Tue, Oct 2, 2012	1.86	1.88	1.82	1.85
487	NASDAQ	PACB	Mon, Oct 1, 2012	1.84	1.86	1.80	1.84
486	NASDAQ	PACB	Fri, Sep 28, 2012	1.83	1.85	1.81	1.83
485	NASDAQ	PACB	Thu, Sep 27, 2012	1.85	1.88	1.81	1.83
484	NASDAQ	PACB	Wed, Sep 26, 2012	1.94	1.95	1.80	1.84
483	NASDAQ	PACB	Tue, Sep 25, 2012	2.05	2.11	1.94	1.95
482	NASDAQ	PACB	Mon, Sep 24, 2012	2.06	2.06	2.00	2.03
481	NASDAQ	PACB	Fri, Sep 21, 2012	2.05	2.10	1.98	2.08
480	NASDAQ	PACB	Thu, Sep 20, 2012	2.00	2.02	1.95	2.01
479	NASDAQ	PACB	Wed, Sep 19, 2012	2.10	2.12	2.00	2.02
478	NASDAQ	PACB	Tue, Sep 18, 2012	2.08	2.14	2.02	2.10
477	NASDAQ	PACB	Mon, Sep 17, 2012	2.05	2.13	1.99	2.09
476	NASDAQ	PACB	Fri, Sep 14, 2012	2.00	2.05	1.99	2.03
475	NASDAQ	PACB	Thu, Sep 13, 2012	1.93	2.02	1.91	1.99
474	NASDAQ	PACB	Wed, Sep 12, 2012	1.95	1.97	1.89	1.93
473	NASDAQ	PACB	Tue, Sep 11, 2012	1.94	1.96	1.92	1.94
472	NASDAQ	PACB	Mon, Sep 10, 2012	1.94	1.97	1.93	1.94
471	NASDAQ	PACB	Fri, Sep 7, 2012	1.93	1.95	1.93	1.94
470	NASDAQ	PACB	Thu, Sep 6, 2012	1.83	1.93	1.83	1.90
469	NASDAQ	PACB	Wed, Sep 5, 2012	1.91	1.92	1.81	1.84
468	NASDAQ	PACB	Tue, Sep 4, 2012	2.00	2.07	1.90	1.97
467	NASDAQ	PACB	Fri, Aug 31, 2012	1.93	1.99	1.87	1.97
466	NASDAQ	PACB	Thu, Aug 30, 2012	1.95	1.95	1.85	1.90
465	NASDAQ	PACB	Wed, Aug 29, 2012	1.89	2.00	1.88	1.94
464	NASDAQ	PACB	Tue, Aug 28, 2012	1.83	1.88	1.81	1.88
463	NASDAQ	PACB	Mon, Aug 27, 2012	1.88	1.89	1.80	1.81
462	NASDAQ	PACB	Fri, Aug 24, 2012	1.80	1.88	1.80	1.88
461	NASDAQ	PACB	Thu, Aug 23, 2012	1.84	1.86	1.77	1.79
460	NASDAQ	PACB	Wed, Aug 22, 2012	1.85	1.90	1.81	1.84
459	NASDAQ	PACB	Tue, Aug 21, 2012	1.91	2.00	1.84	1.85
458	NASDAQ	PACB	Mon, Aug 20, 2012	1.85	1.91	1.76	1.89
457	NASDAQ	PACB	Fri, Aug 17, 2012	1.82	1.90	1.82	1.85
456	NASDAQ	PACB	Thu, Aug 16, 2012	1.80	1.83	1.75	1.81
455	NASDAQ	PACB	Wed, Aug 15, 2012	1.84	1.85	1.80	1.81
454	NASDAQ	PACB	Tue, Aug 14, 2012	1.90	1.91	1.80	1.84
453	NASDAQ	PACB	Mon, Aug 13, 2012	1.83	1.92	1.83	1.88
452	NASDAQ	PACB	Fri, Aug 10, 2012	1.90	1.91	1.81	1.81
451	NASDAQ	PACB	Thu, Aug 9, 2012	1.85	1.95	1.85	1.89
450	NASDAQ	PACB	Wed, Aug 8, 2012	1.72	1.85	1.68	1.79
449	NASDAQ	PACB	Tue, Aug 7, 2012	1.78	1.78	1.68	1.74
448	NASDAQ	PACB	Mon, Aug 6, 2012	1.71	1.76	1.69	1.74
447	NASDAQ	PACB	Fri, Aug 3, 2012	1.73	1.75	1.68	1.70
446	NASDAQ	PACB	Thu, Aug 2, 2012	1.74	1.74	1.68	1.70
445	NASDAQ	PACB	Wed, Aug 1, 2012	1.82	1.85	1.73	1.73
444	NASDAQ	PACB	Tue, Jul 31, 2012	1.85	1.91	1.78	1.81
443	NASDAQ	PACB	Mon, Jul 30, 2012	1.95	1.98	1.86	1.88
442	NASDAQ	PACB	Fri, Jul 27, 2012	1.77	2.00	1.77	2.00
441	NASDAQ	PACB	Thu, Jul 26, 2012	2.15	2.21	1.96	2.10
440	NASDAQ	PACB	Wed, Jul 25, 2012	2.02	2.15	1.94	2.15
439	NASDAQ	PACB	Tue, Jul 24, 2012	2.01	2.01	1.92	1.98
438	NASDAQ	PACB	Mon, Jul 23, 2012	1.88	2.06	1.88	2.00
437	NASDAQ	PACB	Fri, Jul 20, 2012	1.98	2.00	1.88	1.93
436	NASDAQ	PACB	Thu, Jul 19, 2012	2.02	2.02	1.98	2.00
435	NASDAQ	PACB	Wed, Jul 18, 2012	2.04	2.13	1.93	2.02
434	NASDAQ	PACB	Tue, Jul 17, 2012	2.15	2.19	2.02	2.03
433	NASDAQ	PACB	Mon, Jul 16, 2012	2.03	2.15	1.95	2.15
432	NASDAQ	PACB	Fri, Jul 13, 2012	2.15	2.15	1.97	2.00
431	NASDAQ	PACB	Thu, Jul 12, 2012	2.15	2.18	2.06	2.13
430	NASDAQ	PACB	Wed, Jul 11, 2012	2.28	2.29	2.15	2.18
429	NASDAQ	PACB	Tue, Jul 10, 2012	2.34	2.34	2.22	2.28
428	NASDAQ	PACB	Mon, Jul 9, 2012	2.23	2.35	2.16	2.27
427	NASDAQ	PACB	Fri, Jul 6, 2012	2.20	2.28	2.14	2.25
426	NASDAQ	PACB	Thu, Jul 5, 2012	2.32	2.38	2.16	2.24
425	NASDAQ	PACB	Tue, Jul 3, 2012	2.26	2.35	2.13	2.32
424	NASDAQ	PACB	Mon, Jul 2, 2012	2.15	2.26	2.15	2.25
423	NASDAQ	PACB	Fri, Jun 29, 2012	2.12	2.21	2.05	2.17
422	NASDAQ	PACB	Thu, Jun 28, 2012	2.14	2.16	2.03	2.06
421	NASDAQ	PACB	Wed, Jun 27, 2012	2.21	2.22	2.10	2.16
420	NASDAQ	PACB	Tue, Jun 26, 2012	2.06	2.21	2.00	2.20
419	NASDAQ	PACB	Mon, Jun 25, 2012	2.00	2.07	1.99	2.04
418	NASDAQ	PACB	Fri, Jun 22, 2012	2.03	2.10	2.00	2.06
417	NASDAQ	PACB	Thu, Jun 21, 2012	2.05	2.05	1.98	2.02
416	NASDAQ	PACB	Wed, Jun 20, 2012	1.97	2.05	1.93	2.03
415	NASDAQ	PACB	Tue, Jun 19, 2012	2.07	2.16	1.95	1.98
414	NASDAQ	PACB	Mon, Jun 18, 2012	1.90	2.10	1.86	2.08
413	NASDAQ	PACB	Fri, Jun 15, 2012	1.84	1.93	1.77	1.89
412	NASDAQ	PACB	Thu, Jun 14, 2012	1.84	1.90	1.76	1.85
411	NASDAQ	PACB	Wed, Jun 13, 2012	1.85	1.90	1.78	1.83
410	NASDAQ	PACB	Tue, Jun 12, 2012	1.92	1.94	1.76	1.82
409	NASDAQ	PACB	Mon, Jun 11, 2012	2.03	2.03	1.90	1.92
408	NASDAQ	PACB	Fri, Jun 8, 2012	1.98	1.98	1.84	1.95
407	NASDAQ	PACB	Thu, Jun 7, 2012	2.10	2.12	1.98	2.00
406	NASDAQ	PACB	Wed, Jun 6, 2012	2.12	2.12	2.07	2.09
405	NASDAQ	PACB	Tue, Jun 5, 2012	2.11	2.15	2.06	2.08
404	NASDAQ	PACB	Mon, Jun 4, 2012	2.17	2.17	2.07	2.11
403	NASDAQ	PACB	Fri, Jun 1, 2012	2.31	2.35	2.09	2.14
402	NASDAQ	PACB	Thu, May 31, 2012	2.34	2.40	2.27	2.36
401	NASDAQ	PACB	Wed, May 30, 2012	2.33	2.35	2.25	2.34
400	NASDAQ	PACB	Tue, May 29, 2012	2.66	2.66	2.25	2.38
399	NASDAQ	PACB	Fri, May 25, 2012	2.40	2.87	2.40	2.60
398	NASDAQ	PACB	Thu, May 24, 2012	2.31	2.62	2.31	2.40
397	NASDAQ	PACB	Wed, May 23, 2012	2.17	2.30	2.16	2.30
396	NASDAQ	PACB	Tue, May 22, 2012	2.26	2.29	2.14	2.19
395	NASDAQ	PACB	Mon, May 21, 2012	2.11	2.28	2.08	2.26
394	NASDAQ	PACB	Fri, May 18, 2012	2.10	2.14	2.05	2.11
393	NASDAQ	PACB	Thu, May 17, 2012	2.16	2.16	2.04	2.10
392	NASDAQ	PACB	Wed, May 16, 2012	2.42	2.42	2.11	2.15
391	NASDAQ	PACB	Tue, May 15, 2012	2.52	2.52	2.30	2.38
390	NASDAQ	PACB	Mon, May 14, 2012	2.51	2.54	2.40	2.52
389	NASDAQ	PACB	Fri, May 11, 2012	2.60	2.69	2.50	2.52
388	NASDAQ	PACB	Thu, May 10, 2012	2.61	2.67	2.52	2.65
387	NASDAQ	PACB	Wed, May 9, 2012	2.45	2.61	2.45	2.59
386	NASDAQ	PACB	Tue, May 8, 2012	2.66	2.68	2.41	2.51
385	NASDAQ	PACB	Mon, May 7, 2012	2.50	2.70	2.47	2.68
384	NASDAQ	PACB	Fri, May 4, 2012	2.51	2.55	2.41	2.51
383	NASDAQ	PACB	Thu, May 3, 2012	2.51	2.70	2.35	2.54
382	NASDAQ	PACB	Wed, May 2, 2012	2.60	2.60	2.47	2.51
381	NASDAQ	PACB	Tue, May 1, 2012	2.68	2.73	2.60	2.60
380	NASDAQ	PACB	Mon, Apr 30, 2012	2.80	2.84	2.69	2.70
379	NASDAQ	PACB	Fri, Apr 27, 2012	2.84	2.85	2.72	2.81
378	NASDAQ	PACB	Thu, Apr 26, 2012	2.79	2.85	2.75	2.82
377	NASDAQ	PACB	Wed, Apr 25, 2012	2.74	2.81	2.73	2.78
376	NASDAQ	PACB	Tue, Apr 24, 2012	2.67	2.71	2.62	2.69
375	NASDAQ	PACB	Mon, Apr 23, 2012	2.74	2.79	2.64	2.64
374	NASDAQ	PACB	Fri, Apr 20, 2012	2.80	2.80	2.70	2.75
373	NASDAQ	PACB	Thu, Apr 19, 2012	2.80	3.02	2.72	2.73
372	NASDAQ	PACB	Wed, Apr 18, 2012	2.80	2.84	2.75	2.78
371	NASDAQ	PACB	Tue, Apr 17, 2012	2.87	2.92	2.77	2.79
370	NASDAQ	PACB	Mon, Apr 16, 2012	2.98	2.98	2.78	2.82
369	NASDAQ	PACB	Fri, Apr 13, 2012	3.00	3.04	2.93	2.93
368	NASDAQ	PACB	Thu, Apr 12, 2012	3.03	3.11	2.97	3.03
367	NASDAQ	PACB	Wed, Apr 11, 2012	3.08	3.10	2.97	3.02
366	NASDAQ	PACB	Tue, Apr 10, 2012	3.11	3.17	2.93	3.01
365	NASDAQ	PACB	Mon, Apr 9, 2012	3.13	3.16	3.04	3.09
364	NASDAQ	PACB	Thu, Apr 5, 2012	3.27	3.35	3.20	3.20
363	NASDAQ	PACB	Wed, Apr 4, 2012	3.50	3.54	3.29	3.31
362	NASDAQ	PACB	Tue, Apr 3, 2012	3.63	3.75	3.43	3.56
361	NASDAQ	PACB	Mon, Apr 2, 2012	3.42	3.65	3.42	3.63
360	NASDAQ	PACB	Fri, Mar 30, 2012	3.43	3.54	3.39	3.42
359	NASDAQ	PACB	Thu, Mar 29, 2012	3.50	3.50	3.35	3.39
358	NASDAQ	PACB	Wed, Mar 28, 2012	3.67	3.68	3.48	3.54
357	NASDAQ	PACB	Tue, Mar 27, 2012	3.85	3.91	3.64	3.65
356	NASDAQ	PACB	Mon, Mar 26, 2012	3.99	3.99	3.75	3.85
355	NASDAQ	PACB	Fri, Mar 23, 2012	3.67	3.95	3.62	3.93
354	NASDAQ	PACB	Thu, Mar 22, 2012	3.72	3.75	3.62	3.68
353	NASDAQ	PACB	Wed, Mar 21, 2012	3.86	3.86	3.69	3.75
352	NASDAQ	PACB	Tue, Mar 20, 2012	3.64	3.89	3.64	3.84
351	NASDAQ	PACB	Mon, Mar 19, 2012	3.48	3.70	3.47	3.68
350	NASDAQ	PACB	Fri, Mar 16, 2012	3.47	3.50	3.37	3.48
349	NASDAQ	PACB	Thu, Mar 15, 2012	3.41	3.54	3.41	3.45
348	NASDAQ	PACB	Wed, Mar 14, 2012	3.58	3.65	3.30	3.41
347	NASDAQ	PACB	Tue, Mar 13, 2012	3.62	3.71	3.51	3.60
346	NASDAQ	PACB	Mon, Mar 12, 2012	3.64	3.64	3.51	3.59
345	NASDAQ	PACB	Fri, Mar 9, 2012	3.69	3.85	3.59	3.61
344	NASDAQ	PACB	Thu, Mar 8, 2012	3.50	3.70	3.43	3.70
343	NASDAQ	PACB	Wed, Mar 7, 2012	3.50	3.92	3.45	3.47
342	NASDAQ	PACB	Tue, Mar 6, 2012	3.76	3.76	3.36	3.50
341	NASDAQ	PACB	Mon, Mar 5, 2012	3.61	3.88	3.52	3.78
340	NASDAQ	PACB	Fri, Mar 2, 2012	3.84	4.00	3.60	3.64
339	NASDAQ	PACB	Thu, Mar 1, 2012	4.18	4.25	3.99	4.01
338	NASDAQ	PACB	Wed, Feb 29, 2012	4.19	4.30	4.15	4.17
337	NASDAQ	PACB	Tue, Feb 28, 2012	4.40	4.42	4.16	4.20
336	NASDAQ	PACB	Mon, Feb 27, 2012	4.24	4.48	4.05	4.38
335	NASDAQ	PACB	Fri, Feb 24, 2012	4.45	4.45	4.29	4.30
334	NASDAQ	PACB	Thu, Feb 23, 2012	4.22	4.50	4.16	4.45
333	NASDAQ	PACB	Wed, Feb 22, 2012	4.05	4.27	4.05	4.26
332	NASDAQ	PACB	Tue, Feb 21, 2012	4.65	4.66	4.10	4.10
331	NASDAQ	PACB	Fri, Feb 17, 2012	5.11	5.11	4.53	4.66
330	NASDAQ	PACB	Thu, Feb 16, 2012	4.75	5.16	4.69	5.04
329	NASDAQ	PACB	Wed, Feb 15, 2012	4.94	4.97	4.62	4.79
328	NASDAQ	PACB	Tue, Feb 14, 2012	4.68	4.96	4.35	4.92
327	NASDAQ	PACB	Mon, Feb 13, 2012	4.57	5.27	4.57	4.67
326	NASDAQ	PACB	Fri, Feb 10, 2012	4.51	4.58	4.36	4.47
325	NASDAQ	PACB	Thu, Feb 9, 2012	4.59	4.75	4.47	4.60
324	NASDAQ	PACB	Wed, Feb 8, 2012	4.76	4.85	4.34	4.59
323	NASDAQ	PACB	Tue, Feb 7, 2012	5.06	5.09	4.80	4.85
322	NASDAQ	PACB	Mon, Feb 6, 2012	4.82	4.93	4.76	4.93
321	NASDAQ	PACB	Fri, Feb 3, 2012	4.74	4.98	4.74	4.83
320	NASDAQ	PACB	Thu, Feb 2, 2012	4.63	4.68	4.48	4.64
319	NASDAQ	PACB	Wed, Feb 1, 2012	4.48	4.64	4.48	4.59
318	NASDAQ	PACB	Tue, Jan 31, 2012	4.39	4.71	4.33	4.48
317	NASDAQ	PACB	Mon, Jan 30, 2012	4.30	4.38	4.19	4.31
316	NASDAQ	PACB	Fri, Jan 27, 2012	4.41	4.45	4.25	4.36
315	NASDAQ	PACB	Thu, Jan 26, 2012	4.63	4.67	4.36	4.43
314	NASDAQ	PACB	Wed, Jan 25, 2012	4.60	4.80	4.34	4.59
313	NASDAQ	PACB	Tue, Jan 24, 2012	3.45	4.00	3.44	3.95
312	NASDAQ	PACB	Mon, Jan 23, 2012	3.55	3.55	3.40	3.46
311	NASDAQ	PACB	Fri, Jan 20, 2012	3.49	3.56	3.38	3.55
310	NASDAQ	PACB	Thu, Jan 19, 2012	3.57	3.60	3.43	3.47
309	NASDAQ	PACB	Wed, Jan 18, 2012	3.37	3.60	3.35	3.57
308	NASDAQ	PACB	Tue, Jan 17, 2012	3.67	3.70	3.35	3.39
307	NASDAQ	PACB	Fri, Jan 13, 2012	3.61	3.70	3.52	3.61
306	NASDAQ	PACB	Thu, Jan 12, 2012	3.06	3.74	3.06	3.69
305	NASDAQ	PACB	Wed, Jan 11, 2012	2.93	3.16	2.82	3.05
304	NASDAQ	PACB	Tue, Jan 10, 2012	3.07	3.07	2.86	2.94
303	NASDAQ	PACB	Mon, Jan 9, 2012	3.01	3.13	2.97	3.01
302	NASDAQ	PACB	Fri, Jan 6, 2012	2.97	3.02	2.84	3.00
301	NASDAQ	PACB	Thu, Jan 5, 2012	2.97	3.01	2.94	2.97
300	NASDAQ	PACB	Wed, Jan 4, 2012	2.94	3.02	2.86	2.99
299	NASDAQ	PACB	Tue, Jan 3, 2012	2.90	2.98	2.81	2.95
298	NASDAQ	PACB	Fri, Dec 30, 2011	2.63	2.88	2.63	2.80
297	NASDAQ	PACB	Thu, Dec 29, 2011	2.64	2.66	2.59	2.66
296	NASDAQ	PACB	Wed, Dec 28, 2011	2.68	2.71	2.59	2.63
295	NASDAQ	PACB	Tue, Dec 27, 2011	2.74	2.78	2.69	2.70
294	NASDAQ	PACB	Fri, Dec 23, 2011	2.87	2.87	2.76	2.80
293	NASDAQ	PACB	Thu, Dec 22, 2011	2.61	2.90	2.61	2.89
292	NASDAQ	PACB	Wed, Dec 21, 2011	2.42	2.62	2.33	2.61
291	NASDAQ	PACB	Tue, Dec 20, 2011	2.37	2.50	2.33	2.45
290	NASDAQ	PACB	Mon, Dec 19, 2011	2.50	2.51	2.25	2.28
289	NASDAQ	PACB	Fri, Dec 16, 2011	2.62	2.62	2.45	2.50
288	NASDAQ	PACB	Thu, Dec 15, 2011	2.55	2.71	2.55	2.61
287	NASDAQ	PACB	Wed, Dec 14, 2011	2.50	2.60	2.45	2.51
286	NASDAQ	PACB	Tue, Dec 13, 2011	2.63	2.67	2.51	2.55
285	NASDAQ	PACB	Mon, Dec 12, 2011	2.65	2.65	2.57	2.63
284	NASDAQ	PACB	Fri, Dec 9, 2011	2.56	2.72	2.51	2.67
283	NASDAQ	PACB	Thu, Dec 8, 2011	2.69	2.72	2.54	2.55
282	NASDAQ	PACB	Wed, Dec 7, 2011	2.48	2.71	2.43	2.70
281	NASDAQ	PACB	Tue, Dec 6, 2011	2.59	2.65	2.39	2.50
280	NASDAQ	PACB	Mon, Dec 5, 2011	2.77	2.78	2.52	2.58
279	NASDAQ	PACB	Fri, Dec 2, 2011	2.82	2.95	2.69	2.73
278	NASDAQ	PACB	Thu, Dec 1, 2011	2.81	2.84	2.68	2.79
277	NASDAQ	PACB	Wed, Nov 30, 2011	2.60	2.86	2.55	2.85
276	NASDAQ	PACB	Tue, Nov 29, 2011	2.55	2.71	2.47	2.49
275	NASDAQ	PACB	Mon, Nov 28, 2011	2.60	2.68	2.47	2.55
274	NASDAQ	PACB	Fri, Nov 25, 2011	2.45	2.61	2.45	2.45
273	NASDAQ	PACB	Wed, Nov 23, 2011	2.55	2.64	2.45	2.46
272	NASDAQ	PACB	Tue, Nov 22, 2011	2.63	2.71	2.55	2.57
271	NASDAQ	PACB	Mon, Nov 21, 2011	2.71	2.73	2.60	2.62
270	NASDAQ	PACB	Fri, Nov 18, 2011	2.99	3.05	2.74	2.79
269	NASDAQ	PACB	Thu, Nov 17, 2011	3.12	3.18	2.96	2.98
268	NASDAQ	PACB	Wed, Nov 16, 2011	3.24	3.35	3.10	3.12
267	NASDAQ	PACB	Tue, Nov 15, 2011	3.40	3.40	3.08	3.30
266	NASDAQ	PACB	Mon, Nov 14, 2011	3.62	3.64	3.32	3.39
265	NASDAQ	PACB	Fri, Nov 11, 2011	3.66	3.66	3.52	3.58
264	NASDAQ	PACB	Thu, Nov 10, 2011	3.71	3.79	3.54	3.61
263	NASDAQ	PACB	Wed, Nov 9, 2011	3.62	3.75	3.40	3.47
262	NASDAQ	PACB	Tue, Nov 8, 2011	3.75	3.80	3.62	3.76
261	NASDAQ	PACB	Mon, Nov 7, 2011	3.78	3.87	3.58	3.71
260	NASDAQ	PACB	Fri, Nov 4, 2011	3.80	3.82	3.68	3.78
259	NASDAQ	PACB	Thu, Nov 3, 2011	4.05	4.10	3.76	3.88
258	NASDAQ	PACB	Wed, Nov 2, 2011	3.67	4.04	3.60	4.04
257	NASDAQ	PACB	Tue, Nov 1, 2011	3.65	3.82	3.52	3.55
256	NASDAQ	PACB	Mon, Oct 31, 2011	3.87	4.00	3.71	3.92
255	NASDAQ	PACB	Fri, Oct 28, 2011	4.06	4.17	3.85	3.96
254	NASDAQ	PACB	Thu, Oct 27, 2011	4.08	4.15	3.95	4.07
253	NASDAQ	PACB	Wed, Oct 26, 2011	3.62	3.90	3.51	3.90
252	NASDAQ	PACB	Tue, Oct 25, 2011	3.90	3.90	3.54	3.55
251	NASDAQ	PACB	Mon, Oct 24, 2011	3.95	4.06	3.74	3.96
250	NASDAQ	PACB	Fri, Oct 21, 2011	3.51	3.98	3.43	3.96
249	NASDAQ	PACB	Thu, Oct 20, 2011	3.56	3.56	3.29	3.39
248	NASDAQ	PACB	Wed, Oct 19, 2011	3.81	3.95	3.51	3.53
247	NASDAQ	PACB	Tue, Oct 18, 2011	3.49	3.89	3.28	3.87
246	NASDAQ	PACB	Mon, Oct 17, 2011	3.78	3.84	3.48	3.49
245	NASDAQ	PACB	Fri, Oct 14, 2011	3.78	3.99	3.58	3.87
244	NASDAQ	PACB	Thu, Oct 13, 2011	3.90	3.90	3.40	3.73
243	NASDAQ	PACB	Wed, Oct 12, 2011	3.16	3.98	3.16	3.96
242	NASDAQ	PACB	Tue, Oct 11, 2011	3.26	3.31	3.04	3.09
241	NASDAQ	PACB	Mon, Oct 10, 2011	3.04	3.33	3.04	3.32
240	NASDAQ	PACB	Fri, Oct 7, 2011	3.53	3.53	2.99	3.00
239	NASDAQ	PACB	Thu, Oct 6, 2011	3.25	3.50	3.25	3.49
238	NASDAQ	PACB	Wed, Oct 5, 2011	2.82	3.28	2.70	3.24
237	NASDAQ	PACB	Tue, Oct 4, 2011	2.97	2.97	2.64	2.77
236	NASDAQ	PACB	Mon, Oct 3, 2011	3.18	3.19	2.87	3.01
235	NASDAQ	PACB	Fri, Sep 30, 2011	3.50	3.59	3.19	3.21
234	NASDAQ	PACB	Thu, Sep 29, 2011	3.58	3.63	3.35	3.55
233	NASDAQ	PACB	Wed, Sep 28, 2011	3.96	4.02	3.63	3.63
232	NASDAQ	PACB	Tue, Sep 27, 2011	4.12	4.16	3.94	4.00
231	NASDAQ	PACB	Mon, Sep 26, 2011	4.10	4.14	3.88	4.01
230	NASDAQ	PACB	Fri, Sep 23, 2011	3.82	4.26	3.80	4.04
229	NASDAQ	PACB	Thu, Sep 22, 2011	4.05	4.14	3.68	3.82
228	NASDAQ	PACB	Wed, Sep 21, 2011	5.21	5.23	4.21	4.25
227	NASDAQ	PACB	Tue, Sep 20, 2011	5.69	5.79	5.55	5.56
226	NASDAQ	PACB	Mon, Sep 19, 2011	5.99	5.99	5.57	5.65
225	NASDAQ	PACB	Fri, Sep 16, 2011	6.03	6.08	5.91	6.00
224	NASDAQ	PACB	Thu, Sep 15, 2011	6.00	6.12	5.83	5.99
223	NASDAQ	PACB	Wed, Sep 14, 2011	5.94	6.04	5.84	5.98
222	NASDAQ	PACB	Tue, Sep 13, 2011	5.68	5.99	5.68	5.91
221	NASDAQ	PACB	Mon, Sep 12, 2011	5.65	5.78	5.50	5.66
220	NASDAQ	PACB	Fri, Sep 9, 2011	6.08	6.13	5.69	5.73
219	NASDAQ	PACB	Thu, Sep 8, 2011	6.05	6.28	6.01	6.09
218	NASDAQ	PACB	Wed, Sep 7, 2011	6.14	6.35	5.90	6.10
217	NASDAQ	PACB	Tue, Sep 6, 2011	5.79	6.08	5.51	6.04
216	NASDAQ	PACB	Fri, Sep 2, 2011	6.26	6.26	5.85	5.95
215	NASDAQ	PACB	Thu, Sep 1, 2011	7.08	7.11	6.28	6.44
214	NASDAQ	PACB	Wed, Aug 31, 2011	7.50	7.65	7.05	7.08
213	NASDAQ	PACB	Tue, Aug 30, 2011	6.86	7.50	6.86	7.46
212	NASDAQ	PACB	Mon, Aug 29, 2011	6.09	6.82	6.09	6.81
211	NASDAQ	PACB	Fri, Aug 26, 2011	6.01	6.04	5.90	6.00
210	NASDAQ	PACB	Thu, Aug 25, 2011	6.32	6.37	6.03	6.05
209	NASDAQ	PACB	Wed, Aug 24, 2011	6.12	6.39	6.04	6.29
208	NASDAQ	PACB	Tue, Aug 23, 2011	5.80	6.13	5.65	6.12
207	NASDAQ	PACB	Mon, Aug 22, 2011	5.66	6.05	5.57	5.74
206	NASDAQ	PACB	Fri, Aug 19, 2011	5.71	5.77	5.39	5.53
205	NASDAQ	PACB	Thu, Aug 18, 2011	5.83	5.83	5.52	5.76
204	NASDAQ	PACB	Wed, Aug 17, 2011	5.81	6.14	5.81	5.92
203	NASDAQ	PACB	Tue, Aug 16, 2011	6.06	6.06	5.70	5.76
202	NASDAQ	PACB	Mon, Aug 15, 2011	6.10	6.25	6.04	6.12
201	NASDAQ	PACB	Fri, Aug 12, 2011	5.86	6.50	5.86	5.96
200	NASDAQ	PACB	Thu, Aug 11, 2011	5.45	6.06	5.20	5.62
199	NASDAQ	PACB	Wed, Aug 10, 2011	6.23	6.25	5.39	5.41
198	NASDAQ	PACB	Tue, Aug 9, 2011	5.83	6.17	5.42	6.02
197	NASDAQ	PACB	Mon, Aug 8, 2011	6.45	6.65	5.59	5.60
196	NASDAQ	PACB	Fri, Aug 5, 2011	8.91	9.00	6.30	6.50
195	NASDAQ	PACB	Thu, Aug 4, 2011	10.54	10.67	9.76	9.90
194	NASDAQ	PACB	Wed, Aug 3, 2011	10.62	11.05	10.48	10.67
193	NASDAQ	PACB	Tue, Aug 2, 2011	11.10	11.37	10.56	10.57
192	NASDAQ	PACB	Mon, Aug 1, 2011	11.12	11.36	10.97	11.14
191	NASDAQ	PACB	Fri, Jul 29, 2011	10.89	11.12	10.77	11.01
190	NASDAQ	PACB	Thu, Jul 28, 2011	10.85	11.27	10.85	11.00
189	NASDAQ	PACB	Wed, Jul 27, 2011	11.55	11.55	10.82	10.82
188	NASDAQ	PACB	Tue, Jul 26, 2011	11.70	12.09	11.43	11.57
187	NASDAQ	PACB	Mon, Jul 25, 2011	12.02	12.02	11.57	11.70
186	NASDAQ	PACB	Fri, Jul 22, 2011	12.01	12.13	11.93	12.12
185	NASDAQ	PACB	Thu, Jul 21, 2011	11.59	12.02	11.56	11.99
184	NASDAQ	PACB	Wed, Jul 20, 2011	11.39	11.62	11.34	11.58
183	NASDAQ	PACB	Tue, Jul 19, 2011	11.01	11.40	10.89	11.35
182	NASDAQ	PACB	Mon, Jul 18, 2011	11.10	11.10	10.65	10.84
181	NASDAQ	PACB	Fri, Jul 15, 2011	11.19	11.27	11.00	11.09
180	NASDAQ	PACB	Thu, Jul 14, 2011	11.54	11.75	11.03	11.20
179	NASDAQ	PACB	Wed, Jul 13, 2011	11.84	11.88	11.50	11.57
178	NASDAQ	PACB	Tue, Jul 12, 2011	11.83	12.18	11.75	11.79
177	NASDAQ	PACB	Mon, Jul 11, 2011	11.92	12.15	11.79	12.00
176	NASDAQ	PACB	Fri, Jul 8, 2011	12.07	12.18	11.90	12.01
175	NASDAQ	PACB	Thu, Jul 7, 2011	12.38	12.38	11.92	12.12
174	NASDAQ	PACB	Wed, Jul 6, 2011	12.01	12.26	11.99	12.24
173	NASDAQ	PACB	Tue, Jul 5, 2011	12.03	12.10	11.90	12.09
172	NASDAQ	PACB	Fri, Jul 1, 2011	11.74	12.00	11.69	12.00
171	NASDAQ	PACB	Thu, Jun 30, 2011	11.67	11.76	11.55	11.70
170	NASDAQ	PACB	Wed, Jun 29, 2011	11.69	11.75	11.57	11.67
169	NASDAQ	PACB	Tue, Jun 28, 2011	11.72	11.77	11.50	11.60
168	NASDAQ	PACB	Mon, Jun 27, 2011	12.00	12.03	11.52	11.64
167	NASDAQ	PACB	Fri, Jun 24, 2011	10.59	11.36	10.55	11.32
166	NASDAQ	PACB	Thu, Jun 23, 2011	10.83	10.88	10.34	10.58
165	NASDAQ	PACB	Wed, Jun 22, 2011	11.25	11.35	10.88	10.92
164	NASDAQ	PACB	Tue, Jun 21, 2011	11.46	11.58	11.20	11.24
163	NASDAQ	PACB	Mon, Jun 20, 2011	11.28	11.61	11.25	11.57
162	NASDAQ	PACB	Fri, Jun 17, 2011	11.71	11.73	11.25	11.27
161	NASDAQ	PACB	Thu, Jun 16, 2011	11.58	11.74	11.34	11.70
160	NASDAQ	PACB	Wed, Jun 15, 2011	11.59	11.87	11.45	11.64
159	NASDAQ	PACB	Tue, Jun 14, 2011	11.71	11.81	11.59	11.72
158	NASDAQ	PACB	Mon, Jun 13, 2011	11.27	11.70	11.27	11.64
157	NASDAQ	PACB	Fri, Jun 10, 2011	11.42	11.49	11.06	11.32
156	NASDAQ	PACB	Thu, Jun 9, 2011	11.39	11.65	11.18	11.41
155	NASDAQ	PACB	Wed, Jun 8, 2011	11.42	11.65	11.21	11.33
154	NASDAQ	PACB	Tue, Jun 7, 2011	11.50	11.50	11.36	11.42
153	NASDAQ	PACB	Mon, Jun 6, 2011	11.54	11.72	11.44	11.47
152	NASDAQ	PACB	Fri, Jun 3, 2011	11.42	11.60	11.05	11.53
151	NASDAQ	PACB	Thu, Jun 2, 2011	10.75	11.52	10.71	11.51
150	NASDAQ	PACB	Wed, Jun 1, 2011	12.05	12.05	10.61	10.68
149	NASDAQ	PACB	Tue, May 31, 2011	12.20	12.25	11.91	11.97
148	NASDAQ	PACB	Fri, May 27, 2011	11.99	12.18	11.92	12.04
147	NASDAQ	PACB	Thu, May 26, 2011	11.85	12.02	11.67	11.92
146	NASDAQ	PACB	Wed, May 25, 2011	11.31	11.75	11.17	11.62
145	NASDAQ	PACB	Tue, May 24, 2011	11.79	11.98	11.27	11.29
144	NASDAQ	PACB	Mon, May 23, 2011	11.74	11.74	11.13	11.69
143	NASDAQ	PACB	Fri, May 20, 2011	11.97	12.09	11.75	11.80
142	NASDAQ	PACB	Thu, May 19, 2011	11.81	12.09	11.51	11.93
141	NASDAQ	PACB	Wed, May 18, 2011	11.19	11.71	11.15	11.71
140	NASDAQ	PACB	Tue, May 17, 2011	11.69	11.91	11.07	11.13
139	NASDAQ	PACB	Mon, May 16, 2011	11.48	12.25	11.40	11.70
138	NASDAQ	PACB	Fri, May 13, 2011	11.43	11.43	11.11	11.28
137	NASDAQ	PACB	Thu, May 12, 2011	11.21	11.75	11.12	11.37
136	NASDAQ	PACB	Wed, May 11, 2011	11.25	11.25	11.03	11.18
135	NASDAQ	PACB	Tue, May 10, 2011	10.97	11.69	10.94	11.25
134	NASDAQ	PACB	Mon, May 9, 2011	10.56	10.85	10.36	10.82
133	NASDAQ	PACB	Fri, May 6, 2011	10.77	10.88	10.27	10.49
132	NASDAQ	PACB	Thu, May 5, 2011	10.96	10.98	10.38	10.44
131	NASDAQ	PACB	Wed, May 4, 2011	11.00	11.27	10.80	10.95
130	NASDAQ	PACB	Tue, May 3, 2011	10.70	11.15	10.44	10.98
129	NASDAQ	PACB	Mon, May 2, 2011	12.00	12.00	10.58	10.65
128	NASDAQ	PACB	Fri, Apr 29, 2011	12.18	12.39	11.50	12.30
127	NASDAQ	PACB	Thu, Apr 28, 2011	11.41	12.39	11.41	12.20
126	NASDAQ	PACB	Wed, Apr 27, 2011	12.00	12.15	11.36	11.60
125	NASDAQ	PACB	Tue, Apr 26, 2011	12.26	12.30	12.18	12.24
124	NASDAQ	PACB	Mon, Apr 25, 2011	12.23	12.53	12.00	12.28
123	NASDAQ	PACB	Thu, Apr 21, 2011	12.83	13.04	12.68	12.70
122	NASDAQ	PACB	Wed, Apr 20, 2011	12.67	13.01	12.60	12.74
121	NASDAQ	PACB	Tue, Apr 19, 2011	13.02	13.18	12.51	12.58
120	NASDAQ	PACB	Mon, Apr 18, 2011	12.15	13.08	12.15	12.95
119	NASDAQ	PACB	Fri, Apr 15, 2011	12.58	12.58	12.06	12.14
118	NASDAQ	PACB	Thu, Apr 14, 2011	12.70	12.77	12.40	12.53
117	NASDAQ	PACB	Wed, Apr 13, 2011	13.03	13.03	12.55	12.76
116	NASDAQ	PACB	Tue, Apr 12, 2011	13.03	13.28	12.88	12.89
115	NASDAQ	PACB	Mon, Apr 11, 2011	13.58	13.58	13.00	13.04
114	NASDAQ	PACB	Fri, Apr 8, 2011	13.59	13.59	13.43	13.50
113	NASDAQ	PACB	Thu, Apr 7, 2011	13.55	13.70	13.39	13.50
112	NASDAQ	PACB	Wed, Apr 6, 2011	13.66	13.69	13.45	13.48
111	NASDAQ	PACB	Tue, Apr 5, 2011	13.54	13.65	13.41	13.53
110	NASDAQ	PACB	Mon, Apr 4, 2011	13.50	13.81	13.42	13.49
109	NASDAQ	PACB	Fri, Apr 1, 2011	14.41	14.41	13.30	13.38
108	NASDAQ	PACB	Thu, Mar 31, 2011	13.80	14.13	13.70	14.05
107	NASDAQ	PACB	Wed, Mar 30, 2011	13.75	14.11	13.72	13.74
106	NASDAQ	PACB	Tue, Mar 29, 2011	13.23	13.96	13.20	13.61
105	NASDAQ	PACB	Mon, Mar 28, 2011	14.00	14.08	13.14	13.16
104	NASDAQ	PACB	Fri, Mar 25, 2011	14.69	14.69	13.82	13.88
103	NASDAQ	PACB	Thu, Mar 24, 2011	14.99	15.00	14.44	14.59
102	NASDAQ	PACB	Wed, Mar 23, 2011	14.12	14.36	13.98	14.34
101	NASDAQ	PACB	Tue, Mar 22, 2011	13.92	14.22	13.62	14.20
100	NASDAQ	PACB	Mon, Mar 21, 2011	13.61	13.92	13.56	13.89
99	NASDAQ	PACB	Fri, Mar 18, 2011	13.09	13.51	13.01	13.50
98	NASDAQ	PACB	Thu, Mar 17, 2011	13.53	13.67	12.82	12.94
97	NASDAQ	PACB	Wed, Mar 16, 2011	14.22	14.23	13.41	13.48
96	NASDAQ	PACB	Tue, Mar 15, 2011	13.89	14.49	13.78	14.24
95	NASDAQ	PACB	Mon, Mar 14, 2011	14.03	14.30	13.88	14.26
94	NASDAQ	PACB	Fri, Mar 11, 2011	13.89	14.34	13.76	14.09
93	NASDAQ	PACB	Thu, Mar 10, 2011	14.11	14.24	13.60	13.98
92	NASDAQ	PACB	Wed, Mar 9, 2011	14.18	14.46	13.76	14.25
91	NASDAQ	PACB	Tue, Mar 8, 2011	13.85	14.39	13.09	14.16
90	NASDAQ	PACB	Mon, Mar 7, 2011	14.72	14.73	13.59	13.76
89	NASDAQ	PACB	Fri, Mar 4, 2011	15.05	15.13	14.62	14.69
88	NASDAQ	PACB	Thu, Mar 3, 2011	15.13	15.22	14.86	15.07
87	NASDAQ	PACB	Wed, Mar 2, 2011	15.03	15.13	14.80	14.92
86	NASDAQ	PACB	Tue, Mar 1, 2011	15.80	15.80	14.53	15.02
85	NASDAQ	PACB	Mon, Feb 28, 2011	15.87	15.87	15.57	15.73
84	NASDAQ	PACB	Fri, Feb 25, 2011	15.77	15.77	15.51	15.75
83	NASDAQ	PACB	Thu, Feb 24, 2011	15.68	15.76	15.46	15.68
82	NASDAQ	PACB	Wed, Feb 23, 2011	15.00	15.71	15.00	15.59
81	NASDAQ	PACB	Tue, Feb 22, 2011	14.70	15.29	14.69	14.99
80	NASDAQ	PACB	Fri, Feb 18, 2011	15.02	15.02	14.72	14.81
79	NASDAQ	PACB	Thu, Feb 17, 2011	15.16	15.86	14.90	15.02
78	NASDAQ	PACB	Wed, Feb 16, 2011	15.98	16.01	15.00	15.11
77	NASDAQ	PACB	Tue, Feb 15, 2011	16.25	16.25	15.86	15.98
76	NASDAQ	PACB	Mon, Feb 14, 2011	16.08	16.38	15.85	15.94
75	NASDAQ	PACB	Fri, Feb 11, 2011	15.66	16.18	15.49	16.07
74	NASDAQ	PACB	Thu, Feb 10, 2011	15.48	15.94	15.21	15.66
73	NASDAQ	PACB	Wed, Feb 9, 2011	15.82	15.82	15.38	15.54
72	NASDAQ	PACB	Tue, Feb 8, 2011	15.97	16.47	15.63	15.81
71	NASDAQ	PACB	Mon, Feb 7, 2011	16.29	16.85	15.92	15.95
70	NASDAQ	PACB	Fri, Feb 4, 2011	15.56	16.63	15.54	16.13
69	NASDAQ	PACB	Thu, Feb 3, 2011	15.86	15.91	15.35	15.63
68	NASDAQ	PACB	Wed, Feb 2, 2011	16.20	16.50	15.68	15.86
67	NASDAQ	PACB	Tue, Feb 1, 2011	15.86	16.49	15.86	16.13
66	NASDAQ	PACB	Mon, Jan 31, 2011	15.08	16.24	15.08	15.80
65	NASDAQ	PACB	Fri, Jan 28, 2011	15.45	15.51	14.99	15.08
64	NASDAQ	PACB	Thu, Jan 27, 2011	15.41	15.63	15.04	15.43
63	NASDAQ	PACB	Wed, Jan 26, 2011	15.03	15.66	14.93	15.36
62	NASDAQ	PACB	Tue, Jan 25, 2011	14.80	14.99	14.54	14.99
61	NASDAQ	PACB	Mon, Jan 24, 2011	14.41	14.95	14.38	14.81
60	NASDAQ	PACB	Fri, Jan 21, 2011	14.93	14.93	14.05	14.34
59	NASDAQ	PACB	Thu, Jan 20, 2011	15.49	15.49	14.88	14.88
58	NASDAQ	PACB	Wed, Jan 19, 2011	15.86	15.86	15.31	15.34
57	NASDAQ	PACB	Tue, Jan 18, 2011	15.73	15.94	15.28	15.77
56	NASDAQ	PACB	Fri, Jan 14, 2011	15.69	15.91	15.69	15.76
55	NASDAQ	PACB	Thu, Jan 13, 2011	15.91	15.96	15.50	15.61
54	NASDAQ	PACB	Wed, Jan 12, 2011	16.10	16.10	15.81	16.00
53	NASDAQ	PACB	Tue, Jan 11, 2011	15.22	16.10	15.08	16.07
52	NASDAQ	PACB	Mon, Jan 10, 2011	15.16	15.31	14.92	15.05
51	NASDAQ	PACB	Fri, Jan 7, 2011	15.15	15.49	15.01	15.19
50	NASDAQ	PACB	Thu, Jan 6, 2011	15.85	15.90	15.00	15.06
49	NASDAQ	PACB	Wed, Jan 5, 2011	15.96	16.26	15.31	15.74
48	NASDAQ	PACB	Tue, Jan 4, 2011	16.28	16.34	15.50	15.94
47	NASDAQ	PACB	Mon, Jan 3, 2011	16.11	16.69	16.11	16.30
46	NASDAQ	PACB	Fri, Dec 31, 2010	16.51	17.00	15.72	15.91
45	NASDAQ	PACB	Thu, Dec 30, 2010	16.60	17.01	16.25	16.44
44	NASDAQ	PACB	Wed, Dec 29, 2010	16.01	16.50	15.91	16.50
43	NASDAQ	PACB	Tue, Dec 28, 2010	15.88	16.42	15.76	15.88
42	NASDAQ	PACB	Mon, Dec 27, 2010	15.69	16.24	15.56	16.10
41	NASDAQ	PACB	Thu, Dec 23, 2010	16.23	16.43	15.45	15.61
40	NASDAQ	PACB	Wed, Dec 22, 2010	15.09	16.61	14.91	16.28
39	NASDAQ	PACB	Tue, Dec 21, 2010	15.19	15.65	14.80	14.97
38	NASDAQ	PACB	Mon, Dec 20, 2010	14.26	15.20	14.10	15.02
37	NASDAQ	PACB	Fri, Dec 17, 2010	14.29	14.30	13.80	14.09
36	NASDAQ	PACB	Thu, Dec 16, 2010	13.85	14.66	13.63	14.22
35	NASDAQ	PACB	Wed, Dec 15, 2010	14.12	14.12	13.50	13.72
34	NASDAQ	PACB	Tue, Dec 14, 2010	14.00	14.18	13.76	14.05
33	NASDAQ	PACB	Mon, Dec 13, 2010	13.95	14.02	13.64	13.99
32	NASDAQ	PACB	Fri, Dec 10, 2010	15.00	15.43	13.35	13.65
31	NASDAQ	PACB	Thu, Dec 9, 2010	12.93	13.08	12.93	13.00
30	NASDAQ	PACB	Wed, Dec 8, 2010	12.90	13.27	12.80	13.00
29	NASDAQ	PACB	Tue, Dec 7, 2010	13.33	13.50	12.92	13.01
28	NASDAQ	PACB	Mon, Dec 6, 2010	13.35	13.73	12.97	13.25
27	NASDAQ	PACB	Fri, Dec 3, 2010	12.89	13.46	12.49	12.97
26	NASDAQ	PACB	Thu, Dec 2, 2010	13.16	13.49	12.49	12.76
25	NASDAQ	PACB	Wed, Dec 1, 2010	12.30	13.48	12.30	13.10
24	NASDAQ	PACB	Tue, Nov 30, 2010	12.12	12.75	12.01	12.60
23	NASDAQ	PACB	Mon, Nov 29, 2010	12.50	12.99	11.51	12.00
22	NASDAQ	PACB	Fri, Nov 26, 2010	11.75	11.75	11.25	11.53
21	NASDAQ	PACB	Wed, Nov 24, 2010	12.01	12.01	11.60	11.93
20	NASDAQ	PACB	Tue, Nov 23, 2010	12.10	12.13	11.90	12.03
19	NASDAQ	PACB	Mon, Nov 22, 2010	11.79	12.20	11.79	12.11
18	NASDAQ	PACB	Fri, Nov 19, 2010	11.45	11.86	11.28	11.72
17	NASDAQ	PACB	Thu, Nov 18, 2010	12.08	12.60	11.33	11.58
16	NASDAQ	PACB	Wed, Nov 17, 2010	12.00	12.24	11.80	12.09
15	NASDAQ	PACB	Tue, Nov 16, 2010	12.69	12.74	12.00	12.08
14	NASDAQ	PACB	Mon, Nov 15, 2010	12.33	13.01	12.21	13.01
13	NASDAQ	PACB	Fri, Nov 12, 2010	12.56	12.56	12.00	12.25
12	NASDAQ	PACB	Thu, Nov 11, 2010	12.51	12.90	12.48	12.51
11	NASDAQ	PACB	Wed, Nov 10, 2010	12.47	13.19	12.16	12.90
10	NASDAQ	PACB	Tue, Nov 9, 2010	12.86	13.29	12.74	12.96
9	NASDAQ	PACB	Mon, Nov 8, 2010	14.67	15.00	12.92	12.99
8	NASDAQ	PACB	Fri, Nov 5, 2010	12.51	15.64	11.62	14.56
7	NASDAQ	PACB	Thu, Nov 4, 2010	14.57	14.57	12.50	12.85
6	NASDAQ	PACB	Wed, Nov 3, 2010	16.69	16.69	14.20	14.56
5	NASDAQ	PACB	Tue, Nov 2, 2010	16.84	16.84	16.22	16.38
4	NASDAQ	PACB	Mon, Nov 1, 2010	17.12	17.12	16.42	16.59
3	NASDAQ	PACB	Fri, Oct 29, 2010	17.10	17.45	16.75	16.80
2	NASDAQ	PACB	Thu, Oct 28, 2010	16.49	17.47	16.35	16.97
1	NASDAQ	PACB	Wed, Oct 27, 2010	16.50	16.88	16.03	16.44
#	Exchange	Symbol	Date	Open	High	Low	Close

Pacific Biosciences of California Inc NASDAQ:PACB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024