PacWest Bancorp Com NASDAQ:PACW Historical Prices

Below are the 5943 trading days of historical prices for PACW.

#	Exchange	Symbol	Date	Open	High	Low	Close
5943	NASDAQ	PACW	Thu, Nov 30, 2023	7.92	8.00	7.46	7.54
5942	NASDAQ	PACW	Wed, Nov 29, 2023	7.92	8.44	7.69	7.75
5941	NASDAQ	PACW	Tue, Nov 28, 2023	7.81	7.89	7.62	7.86
5940	NASDAQ	PACW	Mon, Nov 27, 2023	8.03	8.05	7.81	7.84
5939	NASDAQ	PACW	Fri, Nov 24, 2023	8.11	8.16	8.01	8.10
5938	NASDAQ	PACW	Wed, Nov 22, 2023	8.14	8.25	8.03	8.11
5937	NASDAQ	PACW	Tue, Nov 21, 2023	8.31	8.33	8.11	8.12
5936	NASDAQ	PACW	Mon, Nov 20, 2023	8.19	8.37	8.12	8.34
5935	NASDAQ	PACW	Fri, Nov 17, 2023	8.19	8.26	8.07	8.26
5934	NASDAQ	PACW	Thu, Nov 16, 2023	8.08	8.20	7.92	7.99
5933	NASDAQ	PACW	Wed, Nov 15, 2023	8.22	8.29	8.11	8.25
5932	NASDAQ	PACW	Tue, Nov 14, 2023	7.89	8.13	7.77	8.11
5931	NASDAQ	PACW	Mon, Nov 13, 2023	7.21	7.38	7.15	7.35
5930	NASDAQ	PACW	Fri, Nov 10, 2023	7.41	7.49	7.22	7.29
5929	NASDAQ	PACW	Thu, Nov 9, 2023	7.52	7.70	7.30	7.35
5928	NASDAQ	PACW	Wed, Nov 8, 2023	7.75	7.77	7.46	7.61
5927	NASDAQ	PACW	Tue, Nov 7, 2023	7.91	8.01	7.74	7.78
5926	NASDAQ	PACW	Mon, Nov 6, 2023	8.27	8.38	7.90	7.93
5925	NASDAQ	PACW	Fri, Nov 3, 2023	8.00	8.39	7.89	8.24
5924	NASDAQ	PACW	Thu, Nov 2, 2023	7.38	7.79	7.31	7.77
5923	NASDAQ	PACW	Wed, Nov 1, 2023	6.94	7.21	6.89	7.19
5922	NASDAQ	PACW	Tue, Oct 31, 2023	6.84	7.18	6.80	7.08
5921	NASDAQ	PACW	Mon, Oct 30, 2023	6.92	6.96	6.64	6.86
5920	NASDAQ	PACW	Fri, Oct 27, 2023	7.10	7.15	6.66	6.76
5919	NASDAQ	PACW	Thu, Oct 26, 2023	6.77	7.14	6.76	7.09
5918	NASDAQ	PACW	Wed, Oct 25, 2023	6.81	7.02	6.25	6.76
5917	NASDAQ	PACW	Tue, Oct 24, 2023	7.24	7.52	6.40	6.92
5916	NASDAQ	PACW	Mon, Oct 23, 2023	7.33	7.52	7.23	7.30
5915	NASDAQ	PACW	Fri, Oct 20, 2023	7.83	8.03	7.35	7.35
5914	NASDAQ	PACW	Thu, Oct 19, 2023	7.62	8.00	7.56	7.70
5913	NASDAQ	PACW	Wed, Oct 18, 2023	7.92	7.95	7.69	7.70
5912	NASDAQ	PACW	Tue, Oct 17, 2023	7.74	8.32	7.73	8.05
5911	NASDAQ	PACW	Mon, Oct 16, 2023	7.67	7.86	7.62	7.82
5910	NASDAQ	PACW	Fri, Oct 13, 2023	7.95	8.03	7.52	7.58
5909	NASDAQ	PACW	Thu, Oct 12, 2023	7.81	7.92	7.55	7.86
5908	NASDAQ	PACW	Wed, Oct 11, 2023	7.77	7.95	7.71	7.84
5907	NASDAQ	PACW	Tue, Oct 10, 2023	7.47	7.83	7.47	7.74
5906	NASDAQ	PACW	Mon, Oct 9, 2023	7.50	7.51	7.18	7.45
5905	NASDAQ	PACW	Fri, Oct 6, 2023	7.45	7.72	7.35	7.60
5904	NASDAQ	PACW	Thu, Oct 5, 2023	7.47	7.65	7.42	7.59
5903	NASDAQ	PACW	Wed, Oct 4, 2023	7.33	7.53	7.19	7.52
5902	NASDAQ	PACW	Tue, Oct 3, 2023	7.63	7.68	7.31	7.39
5901	NASDAQ	PACW	Mon, Oct 2, 2023	7.89	8.00	7.60	7.67
5900	NASDAQ	PACW	Fri, Sep 29, 2023	7.79	8.12	7.79	7.91
5899	NASDAQ	PACW	Thu, Sep 28, 2023	7.67	7.89	7.62	7.76
5898	NASDAQ	PACW	Wed, Sep 27, 2023	7.73	7.78	7.64	7.70
5897	NASDAQ	PACW	Tue, Sep 26, 2023	7.70	8.00	7.52	7.70
5896	NASDAQ	PACW	Mon, Sep 25, 2023	7.56	7.85	7.52	7.80
5895	NASDAQ	PACW	Fri, Sep 22, 2023	7.70	7.76	7.58	7.66
5894	NASDAQ	PACW	Thu, Sep 21, 2023	7.81	7.98	7.69	7.70
5893	NASDAQ	PACW	Wed, Sep 20, 2023	7.91	8.14	7.86	7.95
5892	NASDAQ	PACW	Tue, Sep 19, 2023	7.94	8.03	7.83	7.87
5891	NASDAQ	PACW	Mon, Sep 18, 2023	8.15	8.18	7.95	7.95
5890	NASDAQ	PACW	Fri, Sep 15, 2023	8.23	8.38	8.06	8.33
5889	NASDAQ	PACW	Thu, Sep 14, 2023	8.12	8.35	8.07	8.33
5888	NASDAQ	PACW	Wed, Sep 13, 2023	8.10	8.19	7.83	8.04
5887	NASDAQ	PACW	Tue, Sep 12, 2023	8.12	8.32	8.09	8.14
5886	NASDAQ	PACW	Mon, Sep 11, 2023	8.08	8.08	8.08	8.08
5885	NASDAQ	PACW	Fri, Sep 8, 2023	7.70	7.87	7.57	7.85
5884	NASDAQ	PACW	Thu, Sep 7, 2023	7.81	7.95	7.67	7.67
5883	NASDAQ	PACW	Wed, Sep 6, 2023	8.00	8.09	7.83	7.91
5882	NASDAQ	PACW	Tue, Sep 5, 2023	8.16	8.24	8.01	8.03
5881	NASDAQ	PACW	Fri, Sep 1, 2023	8.03	8.29	8.00	8.24
5880	NASDAQ	PACW	Thu, Aug 31, 2023	8.05	8.17	7.92	7.95
5879	NASDAQ	PACW	Wed, Aug 30, 2023	8.05	8.13	7.92	8.03
5878	NASDAQ	PACW	Tue, Aug 29, 2023	7.80	8.05	7.67	8.03
5877	NASDAQ	PACW	Mon, Aug 28, 2023	7.67	7.85	7.66	7.79
5876	NASDAQ	PACW	Fri, Aug 25, 2023	7.70	7.83	7.46	7.62
5875	NASDAQ	PACW	Thu, Aug 24, 2023	7.50	7.76	7.48	7.68
5874	NASDAQ	PACW	Wed, Aug 23, 2023	7.47	7.63	7.35	7.60
5873	NASDAQ	PACW	Tue, Aug 22, 2023	7.69	7.80	7.36	7.47
5872	NASDAQ	PACW	Mon, Aug 21, 2023	7.89	7.90	7.61	7.73
5871	NASDAQ	PACW	Fri, Aug 18, 2023	7.66	7.90	7.57	7.88
5870	NASDAQ	PACW	Thu, Aug 17, 2023	7.75	7.90	7.71	7.80
5869	NASDAQ	PACW	Wed, Aug 16, 2023	7.97	8.12	7.82	7.83
5868	NASDAQ	PACW	Tue, Aug 15, 2023	8.20	8.30	7.94	8.04
5867	NASDAQ	PACW	Mon, Aug 14, 2023	8.60	8.65	8.29	8.35
5866	NASDAQ	PACW	Fri, Aug 11, 2023	8.75	8.84	8.68	8.73
5865	NASDAQ	PACW	Thu, Aug 10, 2023	8.76	8.86	8.58	8.82
5864	NASDAQ	PACW	Wed, Aug 9, 2023	8.87	8.94	8.69	8.71
5863	NASDAQ	PACW	Tue, Aug 8, 2023	8.84	9.02	8.70	8.94
5862	NASDAQ	PACW	Mon, Aug 7, 2023	9.10	9.14	8.87	9.07
5861	NASDAQ	PACW	Fri, Aug 4, 2023	8.97	9.24	8.96	9.10
5860	NASDAQ	PACW	Thu, Aug 3, 2023	8.97	9.12	8.81	9.01
5859	NASDAQ	PACW	Wed, Aug 2, 2023	8.89	9.05	8.80	9.03
5858	NASDAQ	PACW	Tue, Aug 1, 2023	9.25	9.25	8.95	9.10
5857	NASDAQ	PACW	Mon, Jul 31, 2023	9.42	9.54	9.24	9.30
5856	NASDAQ	PACW	Fri, Jul 28, 2023	9.35	9.48	9.11	9.45
5855	NASDAQ	PACW	Thu, Jul 27, 2023	9.70	9.89	9.21	9.26
5854	NASDAQ	PACW	Wed, Jul 26, 2023	9.79	10.10	9.25	9.76
5853	NASDAQ	PACW	Tue, Jul 25, 2023	10.66	11.21	7.50	7.69
5852	NASDAQ	PACW	Mon, Jul 24, 2023	9.70	10.63	9.68	10.54
5851	NASDAQ	PACW	Fri, Jul 21, 2023	10.20	10.23	9.53	9.71
5850	NASDAQ	PACW	Thu, Jul 20, 2023	10.06	10.49	9.66	9.95
5849	NASDAQ	PACW	Wed, Jul 19, 2023	8.89	10.04	8.78	9.95
5848	NASDAQ	PACW	Tue, Jul 18, 2023	8.24	9.20	8.18	8.94
5847	NASDAQ	PACW	Mon, Jul 17, 2023	8.13	8.26	7.96	8.24
5846	NASDAQ	PACW	Fri, Jul 14, 2023	8.66	8.66	7.91	8.14
5845	NASDAQ	PACW	Thu, Jul 13, 2023	8.34	8.50	8.19	8.46
5844	NASDAQ	PACW	Wed, Jul 12, 2023	8.55	8.71	8.21	8.28
5843	NASDAQ	PACW	Tue, Jul 11, 2023	8.05	8.49	7.92	8.18
5842	NASDAQ	PACW	Mon, Jul 10, 2023	8.05	8.29	7.90	7.97
5841	NASDAQ	PACW	Fri, Jul 7, 2023	8.03	8.37	8.00	8.05
5840	NASDAQ	PACW	Thu, Jul 6, 2023	8.18	8.22	7.66	7.98
5839	NASDAQ	PACW	Wed, Jul 5, 2023	8.33	8.47	8.17	8.42
5838	NASDAQ	PACW	Mon, Jul 3, 2023	8.19	8.49	8.19	8.43
5837	NASDAQ	PACW	Fri, Jun 30, 2023	8.56	8.61	8.15	8.15
5836	NASDAQ	PACW	Thu, Jun 29, 2023	8.40	8.66	8.30	8.43
5835	NASDAQ	PACW	Wed, Jun 28, 2023	7.90	8.16	7.76	8.16
5834	NASDAQ	PACW	Tue, Jun 27, 2023	7.53	8.05	7.33	7.93
5833	NASDAQ	PACW	Mon, Jun 26, 2023	7.66	8.05	7.49	7.52
5832	NASDAQ	PACW	Fri, Jun 23, 2023	6.95	7.29	6.88	7.23
5831	NASDAQ	PACW	Thu, Jun 22, 2023	7.52	7.54	7.14	7.19
5830	NASDAQ	PACW	Wed, Jun 21, 2023	7.53	7.81	7.45	7.64
5829	NASDAQ	PACW	Tue, Jun 20, 2023	7.88	7.98	7.42	7.65
5828	NASDAQ	PACW	Fri, Jun 16, 2023	8.19	8.24	7.79	8.13
5827	NASDAQ	PACW	Thu, Jun 15, 2023	7.90	8.29	7.77	8.21
5826	NASDAQ	PACW	Wed, Jun 14, 2023	8.76	8.92	8.07	8.10
5825	NASDAQ	PACW	Tue, Jun 13, 2023	8.71	8.90	8.47	8.66
5824	NASDAQ	PACW	Mon, Jun 12, 2023	8.60	9.01	8.28	8.59
5823	NASDAQ	PACW	Fri, Jun 9, 2023	9.05	9.05	8.47	8.53
5822	NASDAQ	PACW	Thu, Jun 8, 2023	9.20	9.33	8.46	9.12
5821	NASDAQ	PACW	Wed, Jun 7, 2023	8.36	9.38	8.14	9.15
5820	NASDAQ	PACW	Tue, Jun 6, 2023	7.39	8.13	7.32	8.00
5819	NASDAQ	PACW	Mon, Jun 5, 2023	8.07	8.11	7.36	7.40
5818	NASDAQ	PACW	Fri, Jun 2, 2023	6.99	7.85	6.90	7.67
5817	NASDAQ	PACW	Thu, Jun 1, 2023	6.53	6.85	6.26	6.72
5816	NASDAQ	PACW	Wed, May 31, 2023	6.66	6.83	6.31	6.45
5815	NASDAQ	PACW	Tue, May 30, 2023	7.16	7.18	6.61	6.83
5814	NASDAQ	PACW	Fri, May 26, 2023	6.82	7.12	6.44	7.11
5813	NASDAQ	PACW	Thu, May 25, 2023	7.02	7.20	6.55	6.81
5812	NASDAQ	PACW	Wed, May 24, 2023	7.41	7.62	6.90	7.20
5811	NASDAQ	PACW	Tue, May 23, 2023	7.76	8.50	7.28	7.38
5810	NASDAQ	PACW	Mon, May 22, 2023	6.28	7.16	6.04	6.85
5809	NASDAQ	PACW	Fri, May 19, 2023	6.05	6.34	5.33	5.73
5808	NASDAQ	PACW	Thu, May 18, 2023	5.83	6.38	5.62	5.84
5807	NASDAQ	PACW	Wed, May 17, 2023	5.06	5.64	4.77	5.56
5806	NASDAQ	PACW	Tue, May 16, 2023	5.46	5.70	4.55	4.57
5805	NASDAQ	PACW	Mon, May 15, 2023	4.48	5.45	4.40	5.35
5804	NASDAQ	PACW	Fri, May 12, 2023	4.78	4.90	4.43	4.55
5803	NASDAQ	PACW	Thu, May 11, 2023	4.61	5.23	4.00	4.70
5802	NASDAQ	PACW	Wed, May 10, 2023	6.56	6.64	5.78	6.08
5801	NASDAQ	PACW	Tue, May 9, 2023	5.57	6.61	5.37	6.11
5800	NASDAQ	PACW	Mon, May 8, 2023	7.48	7.50	5.80	5.97
5799	NASDAQ	PACW	Fri, May 5, 2023	4.42	6.22	4.17	5.76
5798	NASDAQ	PACW	Thu, May 4, 2023	3.59	4.15	2.48	3.17
5797	NASDAQ	PACW	Wed, May 3, 2023	6.43	7.50	6.23	6.42
5796	NASDAQ	PACW	Tue, May 2, 2023	8.92	8.92	5.26	6.55
5795	NASDAQ	PACW	Mon, May 1, 2023	10.14	10.52	9.01	9.07
5794	NASDAQ	PACW	Fri, Apr 28, 2023	10.80	10.92	10.06	10.15
5793	NASDAQ	PACW	Thu, Apr 27, 2023	11.05	11.21	10.40	10.85
5792	NASDAQ	PACW	Wed, Apr 26, 2023	11.87	12.08	10.88	11.08
5791	NASDAQ	PACW	Tue, Apr 25, 2023	10.81	11.12	10.15	10.31
5790	NASDAQ	PACW	Mon, Apr 24, 2023	11.34	11.74	11.20	11.32
5789	NASDAQ	PACW	Fri, Apr 21, 2023	11.12	11.42	11.01	11.29
5788	NASDAQ	PACW	Thu, Apr 20, 2023	11.04	11.59	10.86	11.15
5787	NASDAQ	PACW	Wed, Apr 19, 2023	10.73	11.70	10.49	11.42
5786	NASDAQ	PACW	Tue, Apr 18, 2023	10.24	10.30	9.87	10.09
5785	NASDAQ	PACW	Mon, Apr 17, 2023	9.72	10.30	9.55	10.29
5784	NASDAQ	PACW	Fri, Apr 14, 2023	10.42	10.43	9.71	9.98
5783	NASDAQ	PACW	Thu, Apr 13, 2023	10.09	10.24	9.91	10.16
5782	NASDAQ	PACW	Wed, Apr 12, 2023	10.40	10.52	9.81	10.04
5781	NASDAQ	PACW	Tue, Apr 11, 2023	10.05	10.35	9.99	10.29
5780	NASDAQ	PACW	Mon, Apr 10, 2023	9.53	10.04	9.36	10.02
5779	NASDAQ	PACW	Thu, Apr 6, 2023	9.40	9.82	9.30	9.71
5778	NASDAQ	PACW	Wed, Apr 5, 2023	9.35	9.55	8.97	9.38
5777	NASDAQ	PACW	Tue, Apr 4, 2023	10.11	10.15	9.42	9.84
5776	NASDAQ	PACW	Mon, Apr 3, 2023	9.74	10.20	9.72	10.11
5775	NASDAQ	PACW	Fri, Mar 31, 2023	9.54	9.90	9.38	9.73
5774	NASDAQ	PACW	Thu, Mar 30, 2023	10.17	10.26	9.34	9.43
5773	NASDAQ	PACW	Wed, Mar 29, 2023	9.26	10.06	9.23	9.86
5772	NASDAQ	PACW	Tue, Mar 28, 2023	9.85	9.89	9.18	9.39
5771	NASDAQ	PACW	Mon, Mar 27, 2023	10.41	10.51	9.67	9.88
5770	NASDAQ	PACW	Fri, Mar 24, 2023	8.99	9.76	8.70	9.55
5769	NASDAQ	PACW	Thu, Mar 23, 2023	10.54	10.59	8.85	9.26
5768	NASDAQ	PACW	Wed, Mar 22, 2023	11.07	12.07	10.03	10.12
5767	NASDAQ	PACW	Tue, Mar 21, 2023	11.48	12.64	11.20	12.21
5766	NASDAQ	PACW	Mon, Mar 20, 2023	11.03	11.40	9.65	10.28
5765	NASDAQ	PACW	Fri, Mar 17, 2023	10.00	10.67	9.05	9.28
5764	NASDAQ	PACW	Thu, Mar 16, 2023	9.88	13.91	8.50	11.45
5763	NASDAQ	PACW	Wed, Mar 15, 2023	11.06	12.28	9.88	11.37
5762	NASDAQ	PACW	Tue, Mar 14, 2023	15.21	17.25	11.88	13.05
5761	NASDAQ	PACW	Mon, Mar 13, 2023	7.34	10.81	5.00	9.75
5760	NASDAQ	PACW	Fri, Mar 10, 2023	15.70	17.85	12.21	12.35
5759	NASDAQ	PACW	Thu, Mar 9, 2023	25.43	25.43	19.79	19.89
5758	NASDAQ	PACW	Wed, Mar 8, 2023	26.95	27.03	26.40	26.68
5757	NASDAQ	PACW	Tue, Mar 7, 2023	27.16	27.24	26.67	26.74
5756	NASDAQ	PACW	Mon, Mar 6, 2023	27.73	27.86	27.27	27.40
5755	NASDAQ	PACW	Fri, Mar 3, 2023	27.66	27.75	27.29	27.64
5754	NASDAQ	PACW	Thu, Mar 2, 2023	27.61	27.64	26.99	27.29
5753	NASDAQ	PACW	Wed, Mar 1, 2023	27.68	28.14	27.48	27.99
5752	NASDAQ	PACW	Tue, Feb 28, 2023	28.18	28.40	27.74	27.75
5751	NASDAQ	PACW	Mon, Feb 27, 2023	28.67	28.89	27.83	27.94
5750	NASDAQ	PACW	Fri, Feb 24, 2023	26.49	28.50	26.49	28.31
5749	NASDAQ	PACW	Thu, Feb 23, 2023	27.51	27.79	27.05	27.62
5748	NASDAQ	PACW	Wed, Feb 22, 2023	27.14	27.59	27.05	27.44
5747	NASDAQ	PACW	Tue, Feb 21, 2023	27.16	27.55	26.88	27.09
5746	NASDAQ	PACW	Fri, Feb 17, 2023	27.26	27.70	26.89	27.64
5745	NASDAQ	PACW	Thu, Feb 16, 2023	27.41	27.82	27.14	27.39
5744	NASDAQ	PACW	Wed, Feb 15, 2023	27.11	28.04	27.07	27.91
5743	NASDAQ	PACW	Tue, Feb 14, 2023	27.66	27.81	26.96	27.39
5742	NASDAQ	PACW	Mon, Feb 13, 2023	27.77	28.07	27.60	28.02
5741	NASDAQ	PACW	Fri, Feb 10, 2023	27.95	28.16	27.59	27.84
5740	NASDAQ	PACW	Thu, Feb 9, 2023	29.19	29.25	28.18	28.20
5739	NASDAQ	PACW	Wed, Feb 8, 2023	29.01	29.46	28.77	28.94
5738	NASDAQ	PACW	Tue, Feb 7, 2023	28.76	29.73	28.60	29.57
5737	NASDAQ	PACW	Mon, Feb 6, 2023	29.02	29.22	28.77	29.03
5736	NASDAQ	PACW	Fri, Feb 3, 2023	29.16	30.07	29.16	29.36
5735	NASDAQ	PACW	Thu, Feb 2, 2023	29.06	29.91	28.71	29.58
5734	NASDAQ	PACW	Wed, Feb 1, 2023	27.52	28.90	27.40	28.44
5733	NASDAQ	PACW	Tue, Jan 31, 2023	26.54	27.68	26.41	27.66
5732	NASDAQ	PACW	Mon, Jan 30, 2023	26.46	26.88	26.43	26.54
5731	NASDAQ	PACW	Fri, Jan 27, 2023	25.16	27.22	25.01	26.99
5730	NASDAQ	PACW	Thu, Jan 26, 2023	25.99	26.32	25.68	26.10
5729	NASDAQ	PACW	Wed, Jan 25, 2023	25.00	25.88	24.62	25.82
5728	NASDAQ	PACW	Tue, Jan 24, 2023	25.65	25.72	25.00	25.26
5727	NASDAQ	PACW	Mon, Jan 23, 2023	24.79	25.86	24.79	25.82
5726	NASDAQ	PACW	Fri, Jan 20, 2023	23.59	24.71	23.54	24.69
5725	NASDAQ	PACW	Thu, Jan 19, 2023	23.16	23.49	22.94	23.38
5724	NASDAQ	PACW	Wed, Jan 18, 2023	23.86	24.24	23.45	23.57
5723	NASDAQ	PACW	Tue, Jan 17, 2023	24.28	24.34	23.86	23.95
5722	NASDAQ	PACW	Fri, Jan 13, 2023	23.92	24.41	23.29	24.40
5721	NASDAQ	PACW	Thu, Jan 12, 2023	24.16	24.50	24.10	24.33
5720	NASDAQ	PACW	Wed, Jan 11, 2023	24.09	24.20	23.91	24.01
5719	NASDAQ	PACW	Tue, Jan 10, 2023	23.55	24.00	23.35	23.98
5718	NASDAQ	PACW	Mon, Jan 9, 2023	23.78	23.94	23.53	23.70
5717	NASDAQ	PACW	Fri, Jan 6, 2023	23.02	23.70	22.69	23.56
5716	NASDAQ	PACW	Thu, Jan 5, 2023	23.11	23.30	22.62	22.90
5715	NASDAQ	PACW	Wed, Jan 4, 2023	23.00	23.65	22.92	23.39
5714	NASDAQ	PACW	Tue, Jan 3, 2023	23.21	23.60	22.55	22.67
5713	NASDAQ	PACW	Fri, Dec 30, 2022	22.68	23.01	22.68	22.95
5712	NASDAQ	PACW	Thu, Dec 29, 2022	22.42	23.04	22.28	22.95
5711	NASDAQ	PACW	Wed, Dec 28, 2022	22.40	22.47	22.11	22.26
5710	NASDAQ	PACW	Tue, Dec 27, 2022	22.30	22.49	21.96	22.32
5709	NASDAQ	PACW	Fri, Dec 23, 2022	22.15	22.35	21.84	22.29
5708	NASDAQ	PACW	Thu, Dec 22, 2022	22.16	22.16	21.62	22.13
5707	NASDAQ	PACW	Wed, Dec 21, 2022	22.43	22.75	22.27	22.43
5706	NASDAQ	PACW	Tue, Dec 20, 2022	22.30	22.55	22.12	22.14
5705	NASDAQ	PACW	Mon, Dec 19, 2022	22.49	22.56	22.09	22.34
5704	NASDAQ	PACW	Fri, Dec 16, 2022	22.65	22.97	22.29	22.30
5703	NASDAQ	PACW	Thu, Dec 15, 2022	23.13	23.40	22.88	22.88
5702	NASDAQ	PACW	Wed, Dec 14, 2022	24.49	24.75	23.92	23.95
5701	NASDAQ	PACW	Tue, Dec 13, 2022	25.50	25.94	24.20	24.56
5700	NASDAQ	PACW	Mon, Dec 12, 2022	24.26	24.95	23.93	24.83
5699	NASDAQ	PACW	Fri, Dec 9, 2022	23.60	24.38	23.60	24.17
5698	NASDAQ	PACW	Thu, Dec 8, 2022	24.26	24.70	23.89	24.36
5697	NASDAQ	PACW	Wed, Dec 7, 2022	23.81	24.36	23.49	24.07
5696	NASDAQ	PACW	Tue, Dec 6, 2022	24.36	24.60	23.68	23.97
5695	NASDAQ	PACW	Mon, Dec 5, 2022	25.58	25.62	24.03	24.46
5694	NASDAQ	PACW	Fri, Dec 2, 2022	25.54	25.99	25.42	25.89
5693	NASDAQ	PACW	Thu, Dec 1, 2022	26.28	26.42	25.72	25.89
5692	NASDAQ	PACW	Wed, Nov 30, 2022	25.34	26.16	24.64	26.12
5691	NASDAQ	PACW	Tue, Nov 29, 2022	24.85	25.52	24.66	25.49
5690	NASDAQ	PACW	Mon, Nov 28, 2022	25.96	26.13	24.89	24.97
5689	NASDAQ	PACW	Fri, Nov 25, 2022	26.19	26.41	25.94	26.39
5688	NASDAQ	PACW	Wed, Nov 23, 2022	26.05	26.32	25.82	26.28
5687	NASDAQ	PACW	Tue, Nov 22, 2022	25.98	26.70	25.95	26.16
5686	NASDAQ	PACW	Mon, Nov 21, 2022	25.79	25.86	25.51	25.75
5685	NASDAQ	PACW	Fri, Nov 18, 2022	26.34	26.57	25.58	25.90
5684	NASDAQ	PACW	Thu, Nov 17, 2022	25.87	25.88	25.49	25.77
5683	NASDAQ	PACW	Wed, Nov 16, 2022	26.93	26.96	26.11	26.43
5682	NASDAQ	PACW	Tue, Nov 15, 2022	27.25	27.86	26.72	27.12
5681	NASDAQ	PACW	Mon, Nov 14, 2022	27.90	27.96	26.77	26.78
5680	NASDAQ	PACW	Fri, Nov 11, 2022	26.80	28.35	26.80	28.27
5679	NASDAQ	PACW	Thu, Nov 10, 2022	25.26	26.99	25.26	26.76
5678	NASDAQ	PACW	Wed, Nov 9, 2022	24.45	24.48	23.99	24.18
5677	NASDAQ	PACW	Tue, Nov 8, 2022	24.84	25.16	24.47	24.85
5676	NASDAQ	PACW	Mon, Nov 7, 2022	24.80	24.96	24.44	24.85
5675	NASDAQ	PACW	Fri, Nov 4, 2022	23.91	24.57	23.91	24.50
5674	NASDAQ	PACW	Thu, Nov 3, 2022	23.62	23.66	23.04	23.54
5673	NASDAQ	PACW	Wed, Nov 2, 2022	24.94	25.09	23.80	23.87
5672	NASDAQ	PACW	Tue, Nov 1, 2022	25.00	25.26	24.72	25.11
5671	NASDAQ	PACW	Mon, Oct 31, 2022	25.26	25.54	24.83	24.86
5670	NASDAQ	PACW	Fri, Oct 28, 2022	24.50	25.61	24.44	25.48
5669	NASDAQ	PACW	Thu, Oct 27, 2022	24.45	24.71	24.22	24.30
5668	NASDAQ	PACW	Wed, Oct 26, 2022	23.96	24.60	23.67	24.20
5667	NASDAQ	PACW	Tue, Oct 25, 2022	22.82	23.90	22.68	23.89
5666	NASDAQ	PACW	Mon, Oct 24, 2022	22.18	23.13	22.02	22.97
5665	NASDAQ	PACW	Fri, Oct 21, 2022	22.38	22.45	21.29	21.98
5664	NASDAQ	PACW	Thu, Oct 20, 2022	23.14	23.69	22.38	22.45
5663	NASDAQ	PACW	Wed, Oct 19, 2022	23.94	24.29	23.35	23.58
5662	NASDAQ	PACW	Tue, Oct 18, 2022	24.70	25.00	23.99	24.29
5661	NASDAQ	PACW	Mon, Oct 17, 2022	23.77	24.35	23.62	24.28
5660	NASDAQ	PACW	Fri, Oct 14, 2022	23.72	24.20	22.96	23.13
5659	NASDAQ	PACW	Thu, Oct 13, 2022	22.31	23.80	21.94	23.57
5658	NASDAQ	PACW	Wed, Oct 12, 2022	22.72	22.93	22.39	22.64
5657	NASDAQ	PACW	Tue, Oct 11, 2022	22.76	23.14	22.48	22.74
5656	NASDAQ	PACW	Mon, Oct 10, 2022	23.15	23.21	22.69	22.86
5655	NASDAQ	PACW	Fri, Oct 7, 2022	23.18	23.24	22.65	22.87
5654	NASDAQ	PACW	Thu, Oct 6, 2022	23.83	24.17	23.37	23.41
5653	NASDAQ	PACW	Wed, Oct 5, 2022	24.30	24.67	24.12	24.30
5652	NASDAQ	PACW	Tue, Oct 4, 2022	23.52	24.87	23.45	24.86
5651	NASDAQ	PACW	Mon, Oct 3, 2022	23.07	23.34	22.46	23.13
5650	NASDAQ	PACW	Fri, Sep 30, 2022	22.74	23.24	22.58	22.60
5649	NASDAQ	PACW	Thu, Sep 29, 2022	22.81	22.85	22.26	22.70
5648	NASDAQ	PACW	Wed, Sep 28, 2022	23.00	23.57	22.91	23.25
5647	NASDAQ	PACW	Tue, Sep 27, 2022	23.61	23.87	22.71	22.97
5646	NASDAQ	PACW	Mon, Sep 26, 2022	23.53	23.88	23.28	23.32
5645	NASDAQ	PACW	Fri, Sep 23, 2022	23.62	23.77	23.21	23.74
5644	NASDAQ	PACW	Thu, Sep 22, 2022	25.04	25.04	23.89	23.96
5643	NASDAQ	PACW	Wed, Sep 21, 2022	25.49	25.79	24.84	24.85
5642	NASDAQ	PACW	Tue, Sep 20, 2022	25.69	25.80	25.21	25.44
5641	NASDAQ	PACW	Mon, Sep 19, 2022	24.89	26.05	24.89	25.94
5640	NASDAQ	PACW	Fri, Sep 16, 2022	25.80	25.80	24.96	25.21
5639	NASDAQ	PACW	Thu, Sep 15, 2022	25.71	26.63	25.71	26.12
5638	NASDAQ	PACW	Wed, Sep 14, 2022	25.71	25.85	25.23	25.71
5637	NASDAQ	PACW	Tue, Sep 13, 2022	26.49	26.66	25.60	25.68
5636	NASDAQ	PACW	Mon, Sep 12, 2022	26.71	27.60	26.71	27.27
5635	NASDAQ	PACW	Fri, Sep 9, 2022	27.00	27.19	26.57	26.93
5634	NASDAQ	PACW	Thu, Sep 8, 2022	25.78	27.04	25.60	26.77
5633	NASDAQ	PACW	Wed, Sep 7, 2022	25.05	26.00	24.95	25.98
5632	NASDAQ	PACW	Tue, Sep 6, 2022	26.21	26.41	24.90	25.12
5631	NASDAQ	PACW	Fri, Sep 2, 2022	26.44	26.57	25.63	25.88
5630	NASDAQ	PACW	Thu, Sep 1, 2022	26.19	26.19	25.70	26.02
5629	NASDAQ	PACW	Wed, Aug 31, 2022	26.68	26.68	26.23	26.33
5628	NASDAQ	PACW	Tue, Aug 30, 2022	27.32	27.32	26.34	26.52
5627	NASDAQ	PACW	Mon, Aug 29, 2022	27.05	27.17	26.77	26.84
5626	NASDAQ	PACW	Fri, Aug 26, 2022	28.58	28.68	27.28	27.29
5625	NASDAQ	PACW	Thu, Aug 25, 2022	28.00	28.54	27.93	28.51
5624	NASDAQ	PACW	Wed, Aug 24, 2022	27.59	28.23	27.46	27.86
5623	NASDAQ	PACW	Tue, Aug 23, 2022	27.91	28.22	27.64	27.78
5622	NASDAQ	PACW	Mon, Aug 22, 2022	28.07	28.07	27.68	27.73
5621	NASDAQ	PACW	Fri, Aug 19, 2022	29.09	29.12	28.44	28.65
5620	NASDAQ	PACW	Thu, Aug 18, 2022	29.55	29.58	29.22	29.49
5619	NASDAQ	PACW	Wed, Aug 17, 2022	29.70	29.98	29.33	29.61
5618	NASDAQ	PACW	Tue, Aug 16, 2022	29.70	30.43	29.62	30.30
5617	NASDAQ	PACW	Mon, Aug 15, 2022	29.13	29.87	29.13	29.79
5616	NASDAQ	PACW	Fri, Aug 12, 2022	29.38	29.75	29.12	29.72
5615	NASDAQ	PACW	Thu, Aug 11, 2022	29.43	29.68	29.25	29.38
5614	NASDAQ	PACW	Wed, Aug 10, 2022	28.78	29.56	28.48	29.18
5613	NASDAQ	PACW	Tue, Aug 9, 2022	28.08	28.24	27.72	28.22
5612	NASDAQ	PACW	Mon, Aug 8, 2022	28.05	28.43	27.92	28.02
5611	NASDAQ	PACW	Fri, Aug 5, 2022	27.56	28.15	27.48	27.90
5610	NASDAQ	PACW	Thu, Aug 4, 2022	27.56	27.70	27.31	27.53
5609	NASDAQ	PACW	Wed, Aug 3, 2022	27.57	27.82	27.30	27.49
5608	NASDAQ	PACW	Tue, Aug 2, 2022	27.61	27.75	27.31	27.35
5607	NASDAQ	PACW	Mon, Aug 1, 2022	27.79	28.09	27.25	27.85
5606	NASDAQ	PACW	Fri, Jul 29, 2022	27.98	28.29	27.63	28.03
5605	NASDAQ	PACW	Thu, Jul 28, 2022	27.14	27.89	26.85	27.81
5604	NASDAQ	PACW	Wed, Jul 27, 2022	27.04	27.39	26.74	27.24
5603	NASDAQ	PACW	Tue, Jul 26, 2022	26.86	27.16	26.56	26.72
5602	NASDAQ	PACW	Mon, Jul 25, 2022	27.31	27.45	26.93	27.16
5601	NASDAQ	PACW	Fri, Jul 22, 2022	27.10	27.47	26.51	26.85
5600	NASDAQ	PACW	Thu, Jul 21, 2022	28.15	28.15	26.13	27.56
5599	NASDAQ	PACW	Wed, Jul 20, 2022	28.31	29.15	28.27	29.14
5598	NASDAQ	PACW	Tue, Jul 19, 2022	28.11	28.70	28.07	28.51
5597	NASDAQ	PACW	Mon, Jul 18, 2022	27.53	28.19	27.23	27.53
5596	NASDAQ	PACW	Fri, Jul 15, 2022	26.84	27.45	26.18	27.29
5595	NASDAQ	PACW	Thu, Jul 14, 2022	25.76	26.21	25.48	26.09
5594	NASDAQ	PACW	Wed, Jul 13, 2022	26.71	26.86	26.08	26.45
5593	NASDAQ	PACW	Tue, Jul 12, 2022	26.73	27.55	26.63	27.05
5592	NASDAQ	PACW	Mon, Jul 11, 2022	27.05	27.34	26.70	26.96
5591	NASDAQ	PACW	Fri, Jul 8, 2022	27.64	28.02	27.23	27.45
5590	NASDAQ	PACW	Thu, Jul 7, 2022	27.08	27.93	27.08	27.67
5589	NASDAQ	PACW	Wed, Jul 6, 2022	27.42	27.66	26.79	26.96
5588	NASDAQ	PACW	Tue, Jul 5, 2022	26.54	27.61	26.35	27.57
5587	NASDAQ	PACW	Fri, Jul 1, 2022	26.51	27.37	26.49	27.26
5586	NASDAQ	PACW	Thu, Jun 30, 2022	26.47	27.27	25.88	26.66
5585	NASDAQ	PACW	Wed, Jun 29, 2022	27.22	27.29	26.84	27.18
5584	NASDAQ	PACW	Tue, Jun 28, 2022	27.76	28.07	27.25	27.31
5583	NASDAQ	PACW	Mon, Jun 27, 2022	27.64	27.69	27.00	27.36
5582	NASDAQ	PACW	Fri, Jun 24, 2022	26.21	27.58	26.21	27.47
5581	NASDAQ	PACW	Thu, Jun 23, 2022	26.39	26.71	25.65	25.95
5580	NASDAQ	PACW	Wed, Jun 22, 2022	26.11	26.76	26.09	26.60
5579	NASDAQ	PACW	Tue, Jun 21, 2022	27.20	27.40	26.54	26.56
5578	NASDAQ	PACW	Fri, Jun 17, 2022	26.13	26.95	25.85	26.44
5577	NASDAQ	PACW	Thu, Jun 16, 2022	26.65	26.93	25.60	25.90
5576	NASDAQ	PACW	Wed, Jun 15, 2022	28.05	28.05	26.97	27.37
5575	NASDAQ	PACW	Tue, Jun 14, 2022	27.96	27.96	27.12	27.42
5574	NASDAQ	PACW	Mon, Jun 13, 2022	28.01	28.12	27.11	27.32
5573	NASDAQ	PACW	Fri, Jun 10, 2022	29.78	30.18	28.65	28.87
5572	NASDAQ	PACW	Thu, Jun 9, 2022	32.29	32.29	30.75	30.76
5571	NASDAQ	PACW	Wed, Jun 8, 2022	31.86	32.07	31.54	31.94
5570	NASDAQ	PACW	Tue, Jun 7, 2022	31.55	32.52	31.52	32.34
5569	NASDAQ	PACW	Mon, Jun 6, 2022	32.33	32.60	32.01	32.06
5568	NASDAQ	PACW	Fri, Jun 3, 2022	32.13	32.25	31.63	31.87
5567	NASDAQ	PACW	Thu, Jun 2, 2022	31.44	32.68	31.27	32.44
5566	NASDAQ	PACW	Wed, Jun 1, 2022	31.70	32.03	30.89	31.41
5565	NASDAQ	PACW	Tue, May 31, 2022	31.35	31.77	30.93	31.58
5564	NASDAQ	PACW	Fri, May 27, 2022	31.14	31.50	30.95	31.44
5563	NASDAQ	PACW	Thu, May 26, 2022	30.56	31.33	30.33	31.20
5562	NASDAQ	PACW	Wed, May 25, 2022	29.33	30.41	29.03	30.31
5561	NASDAQ	PACW	Tue, May 24, 2022	29.97	30.22	28.77	29.22
5560	NASDAQ	PACW	Mon, May 23, 2022	30.37	30.65	29.57	30.23
5559	NASDAQ	PACW	Fri, May 20, 2022	30.10	30.27	28.84	29.60
5558	NASDAQ	PACW	Thu, May 19, 2022	30.01	30.58	29.62	29.68
5557	NASDAQ	PACW	Wed, May 18, 2022	30.65	31.19	30.40	30.48
5556	NASDAQ	PACW	Tue, May 17, 2022	30.73	31.35	30.46	31.24
5555	NASDAQ	PACW	Mon, May 16, 2022	30.55	30.69	29.54	29.95
5554	NASDAQ	PACW	Fri, May 13, 2022	30.90	31.13	30.15	30.51
5553	NASDAQ	PACW	Thu, May 12, 2022	30.01	30.60	29.18	30.35
5552	NASDAQ	PACW	Wed, May 11, 2022	31.21	31.85	30.07	30.20
5551	NASDAQ	PACW	Tue, May 10, 2022	31.89	32.22	30.42	31.08
5550	NASDAQ	PACW	Mon, May 9, 2022	31.71	32.02	31.04	31.36
5549	NASDAQ	PACW	Fri, May 6, 2022	33.02	33.13	31.88	32.36
5548	NASDAQ	PACW	Thu, May 5, 2022	33.99	34.21	32.72	33.11
5547	NASDAQ	PACW	Wed, May 4, 2022	33.58	34.68	33.19	34.50
5546	NASDAQ	PACW	Tue, May 3, 2022	33.49	34.14	33.18	33.62
5545	NASDAQ	PACW	Mon, May 2, 2022	33.17	33.53	32.45	33.40
5544	NASDAQ	PACW	Fri, Apr 29, 2022	34.04	34.36	32.79	32.89
5543	NASDAQ	PACW	Thu, Apr 28, 2022	33.83	34.23	33.11	34.12
5542	NASDAQ	PACW	Wed, Apr 27, 2022	33.59	34.01	33.19	33.42
5541	NASDAQ	PACW	Tue, Apr 26, 2022	34.04	34.58	33.35	33.59
5540	NASDAQ	PACW	Mon, Apr 25, 2022	34.20	34.98	33.37	34.64
5539	NASDAQ	PACW	Fri, Apr 22, 2022	35.23	35.87	34.47	34.50
5538	NASDAQ	PACW	Thu, Apr 21, 2022	38.26	38.61	35.28	35.29
5537	NASDAQ	PACW	Wed, Apr 20, 2022	39.12	39.17	37.51	38.10
5536	NASDAQ	PACW	Tue, Apr 19, 2022	38.51	40.28	38.26	40.19
5535	NASDAQ	PACW	Mon, Apr 18, 2022	37.21	38.12	37.21	38.01
5534	NASDAQ	PACW	Thu, Apr 14, 2022	38.67	38.80	37.29	37.33
5533	NASDAQ	PACW	Wed, Apr 13, 2022	37.69	38.75	37.50	38.66
5532	NASDAQ	PACW	Tue, Apr 12, 2022	38.76	39.36	37.77	38.03
5531	NASDAQ	PACW	Mon, Apr 11, 2022	38.54	39.59	38.42	38.65
5530	NASDAQ	PACW	Fri, Apr 8, 2022	38.89	39.20	38.20	38.55
5529	NASDAQ	PACW	Thu, Apr 7, 2022	39.77	39.77	38.12	38.72
5528	NASDAQ	PACW	Wed, Apr 6, 2022	40.61	40.69	39.10	39.58
5527	NASDAQ	PACW	Tue, Apr 5, 2022	41.50	42.03	40.71	40.89
5526	NASDAQ	PACW	Mon, Apr 4, 2022	42.27	42.72	41.53	41.67
5525	NASDAQ	PACW	Fri, Apr 1, 2022	43.90	44.82	42.31	42.57
5524	NASDAQ	PACW	Thu, Mar 31, 2022	44.17	44.90	43.08	43.13
5523	NASDAQ	PACW	Wed, Mar 30, 2022	46.36	46.50	43.98	44.48
5522	NASDAQ	PACW	Tue, Mar 29, 2022	46.07	46.44	45.40	46.08
5521	NASDAQ	PACW	Mon, Mar 28, 2022	45.50	45.50	44.29	45.12
5520	NASDAQ	PACW	Fri, Mar 25, 2022	44.58	45.50	44.35	45.47
5519	NASDAQ	PACW	Thu, Mar 24, 2022	44.50	44.94	44.10	44.50
5518	NASDAQ	PACW	Wed, Mar 23, 2022	46.23	46.23	44.12	44.16
5517	NASDAQ	PACW	Tue, Mar 22, 2022	45.57	46.76	45.42	46.45
5516	NASDAQ	PACW	Mon, Mar 21, 2022	45.23	45.80	44.33	44.89
5515	NASDAQ	PACW	Fri, Mar 18, 2022	44.70	45.18	43.83	44.85
5514	NASDAQ	PACW	Thu, Mar 17, 2022	45.18	45.26	44.51	45.07
5513	NASDAQ	PACW	Wed, Mar 16, 2022	44.81	46.84	44.68	45.89
5512	NASDAQ	PACW	Tue, Mar 15, 2022	44.57	45.21	43.15	44.00
5511	NASDAQ	PACW	Mon, Mar 14, 2022	44.54	45.81	43.99	44.44
5510	NASDAQ	PACW	Fri, Mar 11, 2022	44.26	45.06	43.55	43.84
5509	NASDAQ	PACW	Thu, Mar 10, 2022	42.90	44.04	42.49	43.86
5508	NASDAQ	PACW	Wed, Mar 9, 2022	43.14	43.93	42.78	43.49
5507	NASDAQ	PACW	Tue, Mar 8, 2022	41.29	43.11	40.30	41.48
5506	NASDAQ	PACW	Mon, Mar 7, 2022	43.31	44.00	40.54	40.60
5505	NASDAQ	PACW	Fri, Mar 4, 2022	46.05	46.05	43.01	43.69
5504	NASDAQ	PACW	Thu, Mar 3, 2022	47.85	48.17	46.61	47.24
5503	NASDAQ	PACW	Wed, Mar 2, 2022	46.86	48.47	46.68	47.67
5502	NASDAQ	PACW	Tue, Mar 1, 2022	48.87	48.87	45.95	46.32
5501	NASDAQ	PACW	Mon, Feb 28, 2022	47.67	49.50	47.55	49.42
5500	NASDAQ	PACW	Fri, Feb 25, 2022	45.95	49.13	45.95	49.02
5499	NASDAQ	PACW	Thu, Feb 24, 2022	45.53	46.67	44.42	46.54
5498	NASDAQ	PACW	Wed, Feb 23, 2022	48.67	49.22	47.33	47.61
5497	NASDAQ	PACW	Tue, Feb 22, 2022	49.15	49.32	47.78	48.29
5496	NASDAQ	PACW	Fri, Feb 18, 2022	49.02	49.57	48.56	48.70
5495	NASDAQ	PACW	Thu, Feb 17, 2022	50.53	50.81	48.80	48.98
5494	NASDAQ	PACW	Wed, Feb 16, 2022	50.50	51.50	50.30	51.11
5493	NASDAQ	PACW	Tue, Feb 15, 2022	49.31	51.23	49.31	51.05
5492	NASDAQ	PACW	Mon, Feb 14, 2022	49.67	50.15	48.55	48.88
5491	NASDAQ	PACW	Fri, Feb 11, 2022	50.33	51.44	49.56	49.89
5490	NASDAQ	PACW	Thu, Feb 10, 2022	50.48	51.81	50.18	50.51
5489	NASDAQ	PACW	Wed, Feb 9, 2022	50.77	50.77	49.81	50.39
5488	NASDAQ	PACW	Tue, Feb 8, 2022	49.28	50.79	49.09	50.65
5487	NASDAQ	PACW	Mon, Feb 7, 2022	48.89	49.32	48.37	48.71
5486	NASDAQ	PACW	Fri, Feb 4, 2022	47.66	49.09	47.28	48.76
5485	NASDAQ	PACW	Thu, Feb 3, 2022	47.18	48.14	46.71	47.21
5484	NASDAQ	PACW	Wed, Feb 2, 2022	47.76	48.02	46.83	47.14
5483	NASDAQ	PACW	Tue, Feb 1, 2022	46.43	47.64	45.97	47.60
5482	NASDAQ	PACW	Mon, Jan 31, 2022	45.74	46.55	44.86	46.43
5481	NASDAQ	PACW	Fri, Jan 28, 2022	46.04	46.39	44.65	45.94
5480	NASDAQ	PACW	Thu, Jan 27, 2022	47.69	49.04	45.53	46.03
5479	NASDAQ	PACW	Wed, Jan 26, 2022	48.06	48.74	46.54	47.63
5478	NASDAQ	PACW	Tue, Jan 25, 2022	47.07	47.76	45.67	47.30
5477	NASDAQ	PACW	Mon, Jan 24, 2022	47.05	47.78	45.24	47.64
5476	NASDAQ	PACW	Fri, Jan 21, 2022	47.91	48.81	46.83	48.17
5475	NASDAQ	PACW	Thu, Jan 20, 2022	50.77	51.33	48.07	48.21
5474	NASDAQ	PACW	Wed, Jan 19, 2022	50.47	50.49	48.02	48.13
5473	NASDAQ	PACW	Tue, Jan 18, 2022	51.07	51.11	49.34	49.82
5472	NASDAQ	PACW	Fri, Jan 14, 2022	50.02	51.25	49.52	51.20
5471	NASDAQ	PACW	Thu, Jan 13, 2022	50.81	51.72	50.46	50.71
5470	NASDAQ	PACW	Wed, Jan 12, 2022	50.67	51.55	50.16	50.58
5469	NASDAQ	PACW	Tue, Jan 11, 2022	50.20	50.49	49.07	50.45
5468	NASDAQ	PACW	Mon, Jan 10, 2022	50.05	50.25	48.69	49.99
5467	NASDAQ	PACW	Fri, Jan 7, 2022	49.57	50.41	48.97	49.90
5466	NASDAQ	PACW	Thu, Jan 6, 2022	48.38	49.63	47.73	49.46
5465	NASDAQ	PACW	Wed, Jan 5, 2022	47.64	48.71	47.63	47.63
5464	NASDAQ	PACW	Tue, Jan 4, 2022	46.97	48.36	46.74	47.55
5463	NASDAQ	PACW	Mon, Jan 3, 2022	45.85	46.81	45.53	46.24
5462	NASDAQ	PACW	Fri, Dec 31, 2021	45.03	45.50	45.03	45.17
5461	NASDAQ	PACW	Thu, Dec 30, 2021	45.45	46.24	45.19	45.24
5460	NASDAQ	PACW	Wed, Dec 29, 2021	45.04	45.64	44.99	45.41
5459	NASDAQ	PACW	Tue, Dec 28, 2021	44.69	45.37	43.84	45.00
5458	NASDAQ	PACW	Mon, Dec 27, 2021	44.19	44.83	43.90	44.83
5457	NASDAQ	PACW	Thu, Dec 23, 2021	44.40	44.69	44.16	44.19
5456	NASDAQ	PACW	Wed, Dec 22, 2021	43.53	44.01	43.27	43.96
5455	NASDAQ	PACW	Tue, Dec 21, 2021	42.47	43.58	42.13	43.53
5454	NASDAQ	PACW	Mon, Dec 20, 2021	42.58	43.14	40.79	41.91
5453	NASDAQ	PACW	Fri, Dec 17, 2021	44.34	44.34	42.62	43.14
5452	NASDAQ	PACW	Thu, Dec 16, 2021	45.41	45.96	44.23	44.44
5451	NASDAQ	PACW	Wed, Dec 15, 2021	44.16	44.91	43.49	44.70
5450	NASDAQ	PACW	Tue, Dec 14, 2021	43.82	45.00	43.82	44.09
5449	NASDAQ	PACW	Mon, Dec 13, 2021	44.60	44.68	43.80	43.84
5448	NASDAQ	PACW	Fri, Dec 10, 2021	45.43	46.19	44.11	44.92
5447	NASDAQ	PACW	Thu, Dec 9, 2021	45.01	45.74	44.60	45.02
5446	NASDAQ	PACW	Wed, Dec 8, 2021	45.26	46.07	45.26	45.48
5445	NASDAQ	PACW	Tue, Dec 7, 2021	44.86	45.50	44.60	45.02
5444	NASDAQ	PACW	Mon, Dec 6, 2021	44.35	45.22	43.15	44.37
5443	NASDAQ	PACW	Fri, Dec 3, 2021	44.98	44.98	43.13	43.55
5442	NASDAQ	PACW	Thu, Dec 2, 2021	43.76	45.45	43.42	44.95
5441	NASDAQ	PACW	Wed, Dec 1, 2021	46.04	46.54	43.35	43.36
5440	NASDAQ	PACW	Tue, Nov 30, 2021	45.35	46.61	43.73	44.74
5439	NASDAQ	PACW	Mon, Nov 29, 2021	47.33	47.78	45.74	46.10
5438	NASDAQ	PACW	Fri, Nov 26, 2021	47.05	47.13	45.34	46.28
5437	NASDAQ	PACW	Wed, Nov 24, 2021	49.20	49.62	48.66	49.24
5436	NASDAQ	PACW	Tue, Nov 23, 2021	48.95	49.52	48.43	49.42
5435	NASDAQ	PACW	Mon, Nov 22, 2021	48.35	49.40	48.35	48.64
5434	NASDAQ	PACW	Fri, Nov 19, 2021	47.49	47.89	46.83	47.68
5433	NASDAQ	PACW	Thu, Nov 18, 2021	48.44	48.62	47.98	48.18
5432	NASDAQ	PACW	Wed, Nov 17, 2021	48.81	49.10	47.79	48.24
5431	NASDAQ	PACW	Tue, Nov 16, 2021	48.92	49.49	48.31	48.86
5430	NASDAQ	PACW	Mon, Nov 15, 2021	49.01	49.02	48.18	48.90
5429	NASDAQ	PACW	Fri, Nov 12, 2021	48.81	48.91	48.00	48.38
5428	NASDAQ	PACW	Thu, Nov 11, 2021	49.02	49.32	48.18	49.03
5427	NASDAQ	PACW	Wed, Nov 10, 2021	49.37	49.62	48.77	48.97
5426	NASDAQ	PACW	Tue, Nov 9, 2021	48.90	49.90	48.52	49.42
5425	NASDAQ	PACW	Mon, Nov 8, 2021	49.74	50.05	49.11	49.22
5424	NASDAQ	PACW	Fri, Nov 5, 2021	49.42	49.88	48.89	49.53
5423	NASDAQ	PACW	Thu, Nov 4, 2021	50.20	50.20	48.49	48.99
5422	NASDAQ	PACW	Wed, Nov 3, 2021	49.07	50.42	48.62	50.28
5421	NASDAQ	PACW	Tue, Nov 2, 2021	49.20	49.98	48.88	49.26
5420	NASDAQ	PACW	Mon, Nov 1, 2021	47.88	49.43	47.74	49.29
5419	NASDAQ	PACW	Fri, Oct 29, 2021	46.64	47.99	46.34	47.47
5418	NASDAQ	PACW	Thu, Oct 28, 2021	45.88	46.64	45.88	46.60
5417	NASDAQ	PACW	Wed, Oct 27, 2021	46.84	47.22	45.69	45.71
5416	NASDAQ	PACW	Tue, Oct 26, 2021	47.89	47.99	46.94	47.21
5415	NASDAQ	PACW	Mon, Oct 25, 2021	47.97	48.44	47.68	47.72
5414	NASDAQ	PACW	Fri, Oct 22, 2021	47.42	48.33	47.34	47.61
5413	NASDAQ	PACW	Thu, Oct 21, 2021	48.03	48.03	46.44	47.20
5412	NASDAQ	PACW	Wed, Oct 20, 2021	47.88	48.39	46.93	48.14
5411	NASDAQ	PACW	Tue, Oct 19, 2021	47.12	48.31	46.40	47.88
5410	NASDAQ	PACW	Mon, Oct 18, 2021	47.55	48.34	47.43	48.11
5409	NASDAQ	PACW	Fri, Oct 15, 2021	48.00	48.37	47.55	47.55
5408	NASDAQ	PACW	Thu, Oct 14, 2021	47.73	47.79	46.86	47.73
5407	NASDAQ	PACW	Wed, Oct 13, 2021	46.33	47.20	45.72	47.12
5406	NASDAQ	PACW	Tue, Oct 12, 2021	46.13	46.58	45.90	46.37
5405	NASDAQ	PACW	Mon, Oct 11, 2021	47.30	47.71	46.08	46.09
5404	NASDAQ	PACW	Fri, Oct 8, 2021	46.68	47.24	46.04	46.96
5403	NASDAQ	PACW	Thu, Oct 7, 2021	46.60	47.14	46.25	46.61
5402	NASDAQ	PACW	Wed, Oct 6, 2021	46.09	46.35	45.00	46.04
5401	NASDAQ	PACW	Tue, Oct 5, 2021	46.56	46.98	45.84	46.64
5400	NASDAQ	PACW	Mon, Oct 4, 2021	46.49	47.22	45.99	46.22
5399	NASDAQ	PACW	Fri, Oct 1, 2021	45.44	47.24	45.18	46.70
5398	NASDAQ	PACW	Thu, Sep 30, 2021	46.26	46.26	45.32	45.32
5397	NASDAQ	PACW	Wed, Sep 29, 2021	45.65	46.17	44.95	45.97
5396	NASDAQ	PACW	Tue, Sep 28, 2021	46.48	46.81	45.36	45.53
5395	NASDAQ	PACW	Mon, Sep 27, 2021	46.00	46.72	45.99	46.34
5394	NASDAQ	PACW	Fri, Sep 24, 2021	44.50	45.59	44.50	45.38
5393	NASDAQ	PACW	Thu, Sep 23, 2021	43.02	44.95	42.97	44.72
5392	NASDAQ	PACW	Wed, Sep 22, 2021	42.46	43.13	42.46	42.64
5391	NASDAQ	PACW	Tue, Sep 21, 2021	42.22	42.60	41.52	42.06
5390	NASDAQ	PACW	Mon, Sep 20, 2021	40.78	41.20	40.06	41.15
5389	NASDAQ	PACW	Fri, Sep 17, 2021	41.53	42.37	41.47	42.03
5388	NASDAQ	PACW	Thu, Sep 16, 2021	42.30	42.63	41.70	41.81
5387	NASDAQ	PACW	Wed, Sep 15, 2021	41.22	42.20	41.22	42.08
5386	NASDAQ	PACW	Tue, Sep 14, 2021	42.40	42.47	41.02	41.19
5385	NASDAQ	PACW	Mon, Sep 13, 2021	42.21	42.73	41.68	42.34
5384	NASDAQ	PACW	Fri, Sep 10, 2021	42.84	43.13	41.70	41.76
5383	NASDAQ	PACW	Thu, Sep 9, 2021	41.89	43.11	41.57	42.61
5382	NASDAQ	PACW	Wed, Sep 8, 2021	42.05	42.36	41.59	42.00
5381	NASDAQ	PACW	Tue, Sep 7, 2021	42.92	43.56	41.90	42.42
5380	NASDAQ	PACW	Fri, Sep 3, 2021	42.45	42.94	42.07	42.54
5379	NASDAQ	PACW	Thu, Sep 2, 2021	42.56	43.04	42.13	42.32
5378	NASDAQ	PACW	Wed, Sep 1, 2021	42.76	42.76	41.94	42.51
5377	NASDAQ	PACW	Tue, Aug 31, 2021	42.00	43.05	41.92	42.55
5376	NASDAQ	PACW	Mon, Aug 30, 2021	43.43	43.46	41.88	41.91
5375	NASDAQ	PACW	Fri, Aug 27, 2021	41.94	43.22	41.85	43.20
5374	NASDAQ	PACW	Thu, Aug 26, 2021	42.90	42.90	41.67	41.75
5373	NASDAQ	PACW	Wed, Aug 25, 2021	42.41	43.40	42.21	42.72
5372	NASDAQ	PACW	Tue, Aug 24, 2021	41.80	42.29	41.52	42.19
5371	NASDAQ	PACW	Mon, Aug 23, 2021	41.28	41.67	40.85	41.53
5370	NASDAQ	PACW	Fri, Aug 20, 2021	39.59	40.88	39.47	40.86
5369	NASDAQ	PACW	Thu, Aug 19, 2021	39.97	40.10	39.20	39.68
5368	NASDAQ	PACW	Wed, Aug 18, 2021	40.10	41.12	39.90	40.31
5367	NASDAQ	PACW	Tue, Aug 17, 2021	41.16	41.44	39.90	40.39
5366	NASDAQ	PACW	Mon, Aug 16, 2021	41.53	41.92	41.12	41.57
5365	NASDAQ	PACW	Fri, Aug 13, 2021	42.80	42.87	42.14	42.23
5364	NASDAQ	PACW	Thu, Aug 12, 2021	43.25	43.25	42.42	42.74
5363	NASDAQ	PACW	Wed, Aug 11, 2021	42.25	43.12	41.70	43.12
5362	NASDAQ	PACW	Tue, Aug 10, 2021	41.16	42.18	41.04	42.15
5361	NASDAQ	PACW	Mon, Aug 9, 2021	41.63	42.15	40.96	41.34
5360	NASDAQ	PACW	Fri, Aug 6, 2021	40.92	42.24	40.87	41.82
5359	NASDAQ	PACW	Thu, Aug 5, 2021	39.86	40.46	39.86	40.25
5358	NASDAQ	PACW	Wed, Aug 4, 2021	39.50	40.37	39.03	39.66
5357	NASDAQ	PACW	Tue, Aug 3, 2021	39.79	40.41	38.72	40.28
5356	NASDAQ	PACW	Mon, Aug 2, 2021	40.02	41.21	39.33	39.46
5355	NASDAQ	PACW	Fri, Jul 30, 2021	40.50	41.19	39.62	39.82
5354	NASDAQ	PACW	Thu, Jul 29, 2021	41.61	41.61	40.66	40.72
5353	NASDAQ	PACW	Wed, Jul 28, 2021	40.62	41.33	39.87	40.87
5352	NASDAQ	PACW	Tue, Jul 27, 2021	40.38	40.88	39.84	40.29
5351	NASDAQ	PACW	Mon, Jul 26, 2021	40.73	41.71	40.53	40.95
5350	NASDAQ	PACW	Fri, Jul 23, 2021	41.11	41.60	40.39	40.75
5349	NASDAQ	PACW	Thu, Jul 22, 2021	40.98	41.37	40.52	40.65
5348	NASDAQ	PACW	Wed, Jul 21, 2021	39.99	41.68	39.96	41.26
5347	NASDAQ	PACW	Tue, Jul 20, 2021	37.38	40.16	36.70	39.51
5346	NASDAQ	PACW	Mon, Jul 19, 2021	36.97	37.24	35.71	36.15
5345	NASDAQ	PACW	Fri, Jul 16, 2021	39.54	39.70	37.56	37.68
5344	NASDAQ	PACW	Thu, Jul 15, 2021	38.75	39.88	38.70	39.33
5343	NASDAQ	PACW	Wed, Jul 14, 2021	39.69	40.38	38.80	39.22
5342	NASDAQ	PACW	Tue, Jul 13, 2021	40.57	40.57	39.49	39.51
5341	NASDAQ	PACW	Mon, Jul 12, 2021	39.81	40.71	39.18	40.61
5340	NASDAQ	PACW	Fri, Jul 9, 2021	39.47	40.43	39.07	40.39
5339	NASDAQ	PACW	Thu, Jul 8, 2021	38.74	38.97	37.87	38.35
5338	NASDAQ	PACW	Wed, Jul 7, 2021	39.12	40.06	38.91	39.50
5337	NASDAQ	PACW	Tue, Jul 6, 2021	40.66	40.67	39.14	39.51
5336	NASDAQ	PACW	Fri, Jul 2, 2021	41.59	41.64	40.70	40.91
5335	NASDAQ	PACW	Thu, Jul 1, 2021	41.56	41.90	41.27	41.74
5334	NASDAQ	PACW	Wed, Jun 30, 2021	40.65	41.43	40.56	41.16
5333	NASDAQ	PACW	Tue, Jun 29, 2021	41.56	42.02	40.53	40.77
5332	NASDAQ	PACW	Mon, Jun 28, 2021	42.97	42.97	40.95	41.09
5331	NASDAQ	PACW	Fri, Jun 25, 2021	42.47	43.37	42.09	43.10
5330	NASDAQ	PACW	Thu, Jun 24, 2021	41.76	42.57	41.18	42.39
5329	NASDAQ	PACW	Wed, Jun 23, 2021	41.83	42.00	41.50	41.70
5328	NASDAQ	PACW	Tue, Jun 22, 2021	41.55	41.83	40.86	41.48
5327	NASDAQ	PACW	Mon, Jun 21, 2021	40.85	41.86	40.73	41.71
5326	NASDAQ	PACW	Fri, Jun 18, 2021	40.38	41.19	39.54	40.25
5325	NASDAQ	PACW	Thu, Jun 17, 2021	44.29	44.42	40.69	41.10
5324	NASDAQ	PACW	Wed, Jun 16, 2021	43.23	44.25	42.35	43.86
5323	NASDAQ	PACW	Tue, Jun 15, 2021	42.37	43.81	42.09	43.60
5322	NASDAQ	PACW	Mon, Jun 14, 2021	43.55	44.08	42.01	42.32
5321	NASDAQ	PACW	Fri, Jun 11, 2021	44.07	44.45	43.52	43.67
5320	NASDAQ	PACW	Thu, Jun 10, 2021	45.43	45.50	43.61	43.63
5319	NASDAQ	PACW	Wed, Jun 9, 2021	45.48	45.54	44.60	44.66
5318	NASDAQ	PACW	Tue, Jun 8, 2021	45.26	46.07	44.80	45.93
5317	NASDAQ	PACW	Mon, Jun 7, 2021	45.55	45.99	45.38	45.75
5316	NASDAQ	PACW	Fri, Jun 4, 2021	45.19	45.40	44.57	45.35
5315	NASDAQ	PACW	Thu, Jun 3, 2021	45.29	45.73	45.07	45.34
5314	NASDAQ	PACW	Wed, Jun 2, 2021	46.48	46.48	45.21	45.29
5313	NASDAQ	PACW	Tue, Jun 1, 2021	45.97	46.19	45.46	46.01
5312	NASDAQ	PACW	Fri, May 28, 2021	45.28	45.50	44.22	45.17
5311	NASDAQ	PACW	Thu, May 27, 2021	45.46	45.66	44.68	45.18
5310	NASDAQ	PACW	Wed, May 26, 2021	43.74	44.55	43.55	44.52
5309	NASDAQ	PACW	Tue, May 25, 2021	44.91	45.50	43.63	43.70
5308	NASDAQ	PACW	Mon, May 24, 2021	45.32	45.59	44.69	44.80
5307	NASDAQ	PACW	Fri, May 21, 2021	44.94	45.53	44.55	45.14
5306	NASDAQ	PACW	Thu, May 20, 2021	44.48	44.62	43.52	44.38
5305	NASDAQ	PACW	Wed, May 19, 2021	44.09	44.77	43.37	44.73
5304	NASDAQ	PACW	Tue, May 18, 2021	46.75	46.75	44.90	44.92
5303	NASDAQ	PACW	Mon, May 17, 2021	45.05	46.43	45.03	46.39
5302	NASDAQ	PACW	Fri, May 14, 2021	41.97	45.76	41.97	45.75
5301	NASDAQ	PACW	Thu, May 13, 2021	43.10	44.34	43.06	44.11
5300	NASDAQ	PACW	Wed, May 12, 2021	44.19	44.74	42.93	43.09
5299	NASDAQ	PACW	Tue, May 11, 2021	43.46	44.50	43.25	43.76
5298	NASDAQ	PACW	Mon, May 10, 2021	45.30	45.65	44.18	44.21
5297	NASDAQ	PACW	Fri, May 7, 2021	43.79	45.15	43.48	45.07
5296	NASDAQ	PACW	Thu, May 6, 2021	44.31	44.85	43.46	44.65
5295	NASDAQ	PACW	Wed, May 5, 2021	44.60	44.88	43.78	44.43
5294	NASDAQ	PACW	Tue, May 4, 2021	43.33	44.11	42.66	44.09
5293	NASDAQ	PACW	Mon, May 3, 2021	44.25	44.48	43.14	43.43
5292	NASDAQ	PACW	Fri, Apr 30, 2021	43.30	44.38	43.16	43.41
5291	NASDAQ	PACW	Thu, Apr 29, 2021	44.22	45.00	43.19	43.84
5290	NASDAQ	PACW	Wed, Apr 28, 2021	43.39	44.11	43.16	43.70
5289	NASDAQ	PACW	Tue, Apr 27, 2021	42.89	43.37	42.62	43.32
5288	NASDAQ	PACW	Mon, Apr 26, 2021	43.01	44.18	42.71	42.87
5287	NASDAQ	PACW	Fri, Apr 23, 2021	40.52	43.14	40.49	42.70
5286	NASDAQ	PACW	Thu, Apr 22, 2021	41.14	41.49	40.20	40.47
5285	NASDAQ	PACW	Wed, Apr 21, 2021	38.00	39.89	37.67	39.79
5284	NASDAQ	PACW	Tue, Apr 20, 2021	39.50	39.54	37.19	37.47
5283	NASDAQ	PACW	Mon, Apr 19, 2021	40.17	40.60	39.70	39.90
5282	NASDAQ	PACW	Fri, Apr 16, 2021	40.21	40.38	39.51	40.18
5281	NASDAQ	PACW	Thu, Apr 15, 2021	39.32	39.77	38.64	39.49
5280	NASDAQ	PACW	Wed, Apr 14, 2021	39.44	40.44	39.25	39.87
5279	NASDAQ	PACW	Tue, Apr 13, 2021	39.69	39.69	38.57	39.25
5278	NASDAQ	PACW	Mon, Apr 12, 2021	40.31	40.64	39.90	40.19
5277	NASDAQ	PACW	Fri, Apr 9, 2021	39.71	40.02	39.39	39.97
5276	NASDAQ	PACW	Thu, Apr 8, 2021	39.17	39.65	38.45	39.44
5275	NASDAQ	PACW	Wed, Apr 7, 2021	39.60	39.86	39.16	39.36
5274	NASDAQ	PACW	Tue, Apr 6, 2021	39.34	39.93	39.09	39.54
5273	NASDAQ	PACW	Mon, Apr 5, 2021	40.00	40.48	38.91	39.21
5272	NASDAQ	PACW	Thu, Apr 1, 2021	38.19	39.43	37.95	39.39
5271	NASDAQ	PACW	Wed, Mar 31, 2021	39.04	39.50	38.01	38.15
5270	NASDAQ	PACW	Tue, Mar 30, 2021	38.83	39.59	38.51	39.30
5269	NASDAQ	PACW	Mon, Mar 29, 2021	38.96	39.18	37.75	37.91
5268	NASDAQ	PACW	Fri, Mar 26, 2021	39.17	39.73	38.65	39.67
5267	NASDAQ	PACW	Thu, Mar 25, 2021	36.74	38.68	36.40	38.51
5266	NASDAQ	PACW	Wed, Mar 24, 2021	38.57	39.25	36.97	37.06
5265	NASDAQ	PACW	Tue, Mar 23, 2021	38.87	39.03	37.50	37.76
5264	NASDAQ	PACW	Mon, Mar 22, 2021	41.30	41.30	39.16	39.50
5263	NASDAQ	PACW	Fri, Mar 19, 2021	39.00	41.57	38.97	41.25
5262	NASDAQ	PACW	Thu, Mar 18, 2021	41.69	42.59	40.40	40.67
5261	NASDAQ	PACW	Wed, Mar 17, 2021	40.62	41.22	40.49	40.97
5260	NASDAQ	PACW	Tue, Mar 16, 2021	40.16	40.26	39.42	40.10
5259	NASDAQ	PACW	Mon, Mar 15, 2021	40.65	40.68	39.68	40.66
5258	NASDAQ	PACW	Fri, Mar 12, 2021	40.13	40.77	40.02	40.49
5257	NASDAQ	PACW	Thu, Mar 11, 2021	38.92	39.84	38.53	39.76
5256	NASDAQ	PACW	Wed, Mar 10, 2021	38.74	39.55	38.60	39.31
5255	NASDAQ	PACW	Tue, Mar 9, 2021	38.75	39.22	37.43	38.36
5254	NASDAQ	PACW	Mon, Mar 8, 2021	39.22	40.26	38.96	39.37
5253	NASDAQ	PACW	Fri, Mar 5, 2021	38.48	39.10	37.36	38.78
5252	NASDAQ	PACW	Thu, Mar 4, 2021	38.43	38.46	36.90	37.43
5251	NASDAQ	PACW	Wed, Mar 3, 2021	37.87	38.95	37.70	37.85
5250	NASDAQ	PACW	Tue, Mar 2, 2021	37.35	37.90	37.00	37.45
5249	NASDAQ	PACW	Mon, Mar 1, 2021	37.33	38.18	37.07	37.78
5248	NASDAQ	PACW	Fri, Feb 26, 2021	36.64	37.04	35.48	36.24
5247	NASDAQ	PACW	Thu, Feb 25, 2021	38.88	39.47	37.19	37.24
5246	NASDAQ	PACW	Wed, Feb 24, 2021	38.53	39.45	38.24	38.80
5245	NASDAQ	PACW	Tue, Feb 23, 2021	37.95	38.58	37.12	38.24
5244	NASDAQ	PACW	Mon, Feb 22, 2021	36.76	37.95	36.30	37.61
5243	NASDAQ	PACW	Fri, Feb 19, 2021	35.85	36.82	35.81	36.76
5242	NASDAQ	PACW	Thu, Feb 18, 2021	35.91	36.40	35.32	35.61
5241	NASDAQ	PACW	Wed, Feb 17, 2021	36.55	37.04	36.18	36.45
5240	NASDAQ	PACW	Tue, Feb 16, 2021	35.83	36.89	35.74	36.73
5239	NASDAQ	PACW	Fri, Feb 12, 2021	34.68	35.50	34.50	35.46
5238	NASDAQ	PACW	Thu, Feb 11, 2021	34.75	35.27	33.50	34.62
5237	NASDAQ	PACW	Wed, Feb 10, 2021	34.98	35.16	34.38	34.70
5236	NASDAQ	PACW	Tue, Feb 9, 2021	32.87	34.61	32.87	34.58
5235	NASDAQ	PACW	Mon, Feb 8, 2021	33.40	33.84	33.17	33.80
5234	NASDAQ	PACW	Fri, Feb 5, 2021	32.57	32.79	32.24	32.74
5233	NASDAQ	PACW	Thu, Feb 4, 2021	31.63	32.46	31.50	32.46
5232	NASDAQ	PACW	Wed, Feb 3, 2021	31.96	32.24	31.06	31.40
5231	NASDAQ	PACW	Tue, Feb 2, 2021	31.73	32.44	31.57	31.86
5230	NASDAQ	PACW	Mon, Feb 1, 2021	30.02	31.24	30.02	31.07
5229	NASDAQ	PACW	Fri, Jan 29, 2021	30.78	31.34	29.87	30.19
5228	NASDAQ	PACW	Thu, Jan 28, 2021	29.18	31.20	29.18	31.05
5227	NASDAQ	PACW	Wed, Jan 27, 2021	30.18	30.76	29.12	29.18
5226	NASDAQ	PACW	Tue, Jan 26, 2021	32.40	32.60	30.83	30.91
5225	NASDAQ	PACW	Mon, Jan 25, 2021	31.30	32.38	30.98	32.33
5224	NASDAQ	PACW	Fri, Jan 22, 2021	30.73	32.12	30.53	31.83
5223	NASDAQ	PACW	Thu, Jan 21, 2021	30.07	31.77	30.07	30.32
5222	NASDAQ	PACW	Wed, Jan 20, 2021	30.89	31.04	29.83	30.00
5221	NASDAQ	PACW	Tue, Jan 19, 2021	31.21	31.49	30.58	30.91
5220	NASDAQ	PACW	Fri, Jan 15, 2021	31.42	31.92	30.92	30.93
5219	NASDAQ	PACW	Thu, Jan 14, 2021	31.55	32.62	31.27	32.31
5218	NASDAQ	PACW	Wed, Jan 13, 2021	31.26	31.33	30.89	31.15
5217	NASDAQ	PACW	Tue, Jan 12, 2021	30.97	31.82	30.65	31.39
5216	NASDAQ	PACW	Mon, Jan 11, 2021	29.66	30.70	29.09	30.57
5215	NASDAQ	PACW	Fri, Jan 8, 2021	30.54	30.64	29.60	30.24
5214	NASDAQ	PACW	Thu, Jan 7, 2021	30.74	31.11	30.00	30.49
5213	NASDAQ	PACW	Wed, Jan 6, 2021	27.40	30.05	26.77	29.66
5212	NASDAQ	PACW	Tue, Jan 5, 2021	25.77	26.64	25.76	26.41
5211	NASDAQ	PACW	Mon, Jan 4, 2021	25.61	26.00	24.91	25.65
5210	NASDAQ	PACW	Thu, Dec 31, 2020	25.02	25.65	24.81	25.40
5209	NASDAQ	PACW	Wed, Dec 30, 2020	24.93	25.49	24.27	25.25
5208	NASDAQ	PACW	Tue, Dec 29, 2020	25.35	25.52	24.77	24.90
5207	NASDAQ	PACW	Mon, Dec 28, 2020	25.23	25.79	25.03	25.42
5206	NASDAQ	PACW	Thu, Dec 24, 2020	25.47	25.47	24.50	25.11
5205	NASDAQ	PACW	Wed, Dec 23, 2020	24.47	25.40	24.47	25.30
5204	NASDAQ	PACW	Tue, Dec 22, 2020	24.67	24.98	24.19	24.21
5203	NASDAQ	PACW	Mon, Dec 21, 2020	24.91	25.24	24.40	24.71
5202	NASDAQ	PACW	Fri, Dec 18, 2020	25.00	25.30	24.63	24.86
5201	NASDAQ	PACW	Thu, Dec 17, 2020	25.10	25.32	24.69	25.09
5200	NASDAQ	PACW	Wed, Dec 16, 2020	25.49	25.50	24.94	25.35
5199	NASDAQ	PACW	Tue, Dec 15, 2020	25.00	25.38	24.68	25.33
5198	NASDAQ	PACW	Mon, Dec 14, 2020	25.51	25.59	24.46	24.67
5197	NASDAQ	PACW	Fri, Dec 11, 2020	24.61	25.33	24.61	24.92
5196	NASDAQ	PACW	Thu, Dec 10, 2020	24.45	25.20	24.45	25.14
5195	NASDAQ	PACW	Wed, Dec 9, 2020	25.20	25.43	24.81	24.91
5194	NASDAQ	PACW	Tue, Dec 8, 2020	24.63	25.39	24.63	24.92
5193	NASDAQ	PACW	Mon, Dec 7, 2020	25.44	25.44	24.74	25.16
5192	NASDAQ	PACW	Fri, Dec 4, 2020	24.98	25.54	24.65	25.53
5191	NASDAQ	PACW	Thu, Dec 3, 2020	24.97	24.97	24.19	24.54
5190	NASDAQ	PACW	Wed, Dec 2, 2020	23.69	24.66	23.64	24.57
5189	NASDAQ	PACW	Tue, Dec 1, 2020	23.80	24.36	23.71	23.92
5188	NASDAQ	PACW	Mon, Nov 30, 2020	24.59	24.85	23.14	23.26
5187	NASDAQ	PACW	Fri, Nov 27, 2020	25.25	25.38	24.49	24.78
5186	NASDAQ	PACW	Wed, Nov 25, 2020	25.38	25.89	25.08	25.65
5185	NASDAQ	PACW	Tue, Nov 24, 2020	25.19	26.52	24.98	26.09
5184	NASDAQ	PACW	Mon, Nov 23, 2020	23.98	24.78	23.90	24.59
5183	NASDAQ	PACW	Fri, Nov 20, 2020	24.58	24.59	24.02	24.31
5182	NASDAQ	PACW	Thu, Nov 19, 2020	24.26	24.50	24.14	24.48
5181	NASDAQ	PACW	Wed, Nov 18, 2020	25.10	25.50	24.42	24.43
5180	NASDAQ	PACW	Tue, Nov 17, 2020	24.54	25.25	24.25	25.11
5179	NASDAQ	PACW	Mon, Nov 16, 2020	24.27	25.49	24.27	25.28
5178	NASDAQ	PACW	Fri, Nov 13, 2020	23.20	23.92	23.20	23.72
5177	NASDAQ	PACW	Thu, Nov 12, 2020	22.31	23.16	22.24	22.90
5176	NASDAQ	PACW	Wed, Nov 11, 2020	24.38	24.49	22.74	22.96
5175	NASDAQ	PACW	Tue, Nov 10, 2020	24.12	24.62	23.74	24.26
5174	NASDAQ	PACW	Mon, Nov 9, 2020	21.06	24.73	21.00	24.02
5173	NASDAQ	PACW	Fri, Nov 6, 2020	19.98	20.13	19.13	19.16
5172	NASDAQ	PACW	Thu, Nov 5, 2020	18.98	19.95	18.98	19.71
5171	NASDAQ	PACW	Wed, Nov 4, 2020	19.97	19.97	18.64	18.94
5170	NASDAQ	PACW	Tue, Nov 3, 2020	20.00	20.48	19.88	20.39
5169	NASDAQ	PACW	Mon, Nov 2, 2020	19.61	19.75	19.14	19.55
5168	NASDAQ	PACW	Fri, Oct 30, 2020	18.67	19.27	18.67	19.24
5167	NASDAQ	PACW	Thu, Oct 29, 2020	18.05	18.89	17.79	18.77
5166	NASDAQ	PACW	Wed, Oct 28, 2020	18.42	19.09	18.27	18.29
5165	NASDAQ	PACW	Tue, Oct 27, 2020	19.85	20.00	19.00	19.01
5164	NASDAQ	PACW	Mon, Oct 26, 2020	20.20	20.36	19.58	19.96
5163	NASDAQ	PACW	Fri, Oct 23, 2020	20.89	21.07	20.06	20.60
5162	NASDAQ	PACW	Thu, Oct 22, 2020	18.95	20.64	18.93	20.59
5161	NASDAQ	PACW	Wed, Oct 21, 2020	18.68	19.04	18.60	18.82
5160	NASDAQ	PACW	Tue, Oct 20, 2020	18.89	19.34	18.50	18.70
5159	NASDAQ	PACW	Mon, Oct 19, 2020	18.89	19.37	18.48	18.53
5158	NASDAQ	PACW	Fri, Oct 16, 2020	18.65	18.83	18.09	18.57
5157	NASDAQ	PACW	Thu, Oct 15, 2020	18.10	18.74	18.01	18.61
5156	NASDAQ	PACW	Wed, Oct 14, 2020	18.89	19.22	18.74	18.74
5155	NASDAQ	PACW	Tue, Oct 13, 2020	19.34	19.42	18.81	18.88
5154	NASDAQ	PACW	Mon, Oct 12, 2020	19.14	19.58	19.02	19.57
5153	NASDAQ	PACW	Fri, Oct 9, 2020	19.45	19.67	19.08	19.13
5152	NASDAQ	PACW	Thu, Oct 8, 2020	19.00	19.50	18.91	19.45
5151	NASDAQ	PACW	Wed, Oct 7, 2020	18.38	18.99	18.27	18.92
5150	NASDAQ	PACW	Tue, Oct 6, 2020	18.47	18.97	17.92	18.05
5149	NASDAQ	PACW	Mon, Oct 5, 2020	17.64	18.33	17.59	18.17
5148	NASDAQ	PACW	Fri, Oct 2, 2020	16.65	17.47	16.65	17.40
5147	NASDAQ	PACW	Thu, Oct 1, 2020	17.11	17.40	16.80	17.01
5146	NASDAQ	PACW	Wed, Sep 30, 2020	17.03	17.33	16.84	17.08
5145	NASDAQ	PACW	Tue, Sep 29, 2020	16.15	16.98	16.15	16.87
5144	NASDAQ	PACW	Mon, Sep 28, 2020	16.92	17.17	16.63	17.01
5143	NASDAQ	PACW	Fri, Sep 25, 2020	15.89	16.24	15.84	16.19
5142	NASDAQ	PACW	Thu, Sep 24, 2020	16.01	16.41	15.62	16.04
5141	NASDAQ	PACW	Wed, Sep 23, 2020	16.44	16.86	15.96	15.97
5140	NASDAQ	PACW	Tue, Sep 22, 2020	16.99	17.30	16.21	16.26
5139	NASDAQ	PACW	Mon, Sep 21, 2020	17.30	17.48	16.59	16.87
5138	NASDAQ	PACW	Fri, Sep 18, 2020	17.82	18.05	17.45	17.75
5137	NASDAQ	PACW	Thu, Sep 17, 2020	17.69	18.03	17.45	17.85
5136	NASDAQ	PACW	Wed, Sep 16, 2020	17.89	18.35	17.63	17.95
5135	NASDAQ	PACW	Tue, Sep 15, 2020	18.79	18.91	17.91	17.95
5134	NASDAQ	PACW	Mon, Sep 14, 2020	18.70	19.01	18.49	18.70
5133	NASDAQ	PACW	Fri, Sep 11, 2020	18.34	18.73	17.90	18.54
5132	NASDAQ	PACW	Thu, Sep 10, 2020	18.63	18.69	17.99	18.22
5131	NASDAQ	PACW	Wed, Sep 9, 2020	18.80	19.00	18.37	18.44
5130	NASDAQ	PACW	Tue, Sep 8, 2020	19.74	19.75	18.76	18.80
5129	NASDAQ	PACW	Fri, Sep 4, 2020	19.89	20.28	19.34	20.14
5128	NASDAQ	PACW	Thu, Sep 3, 2020	19.41	20.29	19.07	19.25
5127	NASDAQ	PACW	Wed, Sep 2, 2020	19.02	19.32	18.74	19.25
5126	NASDAQ	PACW	Tue, Sep 1, 2020	18.88	19.22	18.55	18.96
5125	NASDAQ	PACW	Mon, Aug 31, 2020	19.23	19.39	19.02	19.08
5124	NASDAQ	PACW	Fri, Aug 28, 2020	19.51	19.52	19.14	19.37
5123	NASDAQ	PACW	Thu, Aug 27, 2020	19.00	19.69	18.88	19.41
5122	NASDAQ	PACW	Wed, Aug 26, 2020	19.49	19.49	18.90	18.95
5121	NASDAQ	PACW	Tue, Aug 25, 2020	19.92	20.24	19.32	19.53
5120	NASDAQ	PACW	Mon, Aug 24, 2020	18.70	19.78	18.41	19.76
5119	NASDAQ	PACW	Fri, Aug 21, 2020	18.60	18.77	18.23	18.42
5118	NASDAQ	PACW	Thu, Aug 20, 2020	18.98	19.10	18.69	18.72
5117	NASDAQ	PACW	Wed, Aug 19, 2020	19.01	19.58	18.82	19.28
5116	NASDAQ	PACW	Tue, Aug 18, 2020	19.88	19.90	18.86	18.92
5115	NASDAQ	PACW	Mon, Aug 17, 2020	20.32	20.39	19.76	19.83
5114	NASDAQ	PACW	Fri, Aug 14, 2020	20.03	20.87	19.94	20.54
5113	NASDAQ	PACW	Thu, Aug 13, 2020	20.16	20.57	19.92	20.26
5112	NASDAQ	PACW	Wed, Aug 12, 2020	20.98	21.20	20.06	20.49
5111	NASDAQ	PACW	Tue, Aug 11, 2020	20.75	21.23	20.49	20.59
5110	NASDAQ	PACW	Mon, Aug 10, 2020	19.74	20.61	19.72	20.15
5109	NASDAQ	PACW	Fri, Aug 7, 2020	18.42	19.68	18.21	19.67
5108	NASDAQ	PACW	Thu, Aug 6, 2020	18.61	18.97	18.56	18.63
5107	NASDAQ	PACW	Wed, Aug 5, 2020	18.51	18.95	18.48	18.78
5106	NASDAQ	PACW	Tue, Aug 4, 2020	18.19	18.36	17.99	18.28
5105	NASDAQ	PACW	Mon, Aug 3, 2020	18.47	18.47	17.94	18.20
5104	NASDAQ	PACW	Fri, Jul 31, 2020	18.33	18.40	17.72	18.28
5103	NASDAQ	PACW	Thu, Jul 30, 2020	18.39	18.69	17.91	18.60
5102	NASDAQ	PACW	Wed, Jul 29, 2020	18.47	19.06	18.00	19.01
5101	NASDAQ	PACW	Tue, Jul 28, 2020	18.69	18.85	18.21	18.38
5100	NASDAQ	PACW	Mon, Jul 27, 2020	19.09	19.09	18.35	18.70
5099	NASDAQ	PACW	Fri, Jul 24, 2020	19.28	19.74	19.02	19.34
5098	NASDAQ	PACW	Thu, Jul 23, 2020	19.03	19.53	18.95	19.17
5097	NASDAQ	PACW	Wed, Jul 22, 2020	18.88	19.24	18.60	19.16
5096	NASDAQ	PACW	Tue, Jul 21, 2020	18.32	19.01	18.27	18.99
5095	NASDAQ	PACW	Mon, Jul 20, 2020	18.35	18.75	18.07	18.13
5094	NASDAQ	PACW	Fri, Jul 17, 2020	18.99	19.36	18.53	18.56
5093	NASDAQ	PACW	Thu, Jul 16, 2020	17.29	19.04	17.24	18.82
5092	NASDAQ	PACW	Wed, Jul 15, 2020	18.05	18.87	17.90	18.79
5091	NASDAQ	PACW	Tue, Jul 14, 2020	17.94	18.13	17.24	17.50
5090	NASDAQ	PACW	Mon, Jul 13, 2020	18.22	18.53	17.44	18.15
5089	NASDAQ	PACW	Fri, Jul 10, 2020	16.69	17.93	16.69	17.88
5088	NASDAQ	PACW	Thu, Jul 9, 2020	17.66	17.78	16.72	16.75
5087	NASDAQ	PACW	Wed, Jul 8, 2020	17.87	18.37	17.47	17.89
5086	NASDAQ	PACW	Tue, Jul 7, 2020	18.44	18.50	17.88	17.91
5085	NASDAQ	PACW	Mon, Jul 6, 2020	19.32	19.66	18.45	18.77
5084	NASDAQ	PACW	Thu, Jul 2, 2020	19.39	19.83	18.58	18.65
5083	NASDAQ	PACW	Wed, Jul 1, 2020	19.44	20.06	18.85	18.90
5082	NASDAQ	PACW	Tue, Jun 30, 2020	18.60	19.90	18.60	19.71
5081	NASDAQ	PACW	Mon, Jun 29, 2020	17.91	18.90	17.64	18.90
5080	NASDAQ	PACW	Fri, Jun 26, 2020	18.03	18.17	17.18	17.49
5079	NASDAQ	PACW	Thu, Jun 25, 2020	17.80	18.59	17.75	18.50
5078	NASDAQ	PACW	Wed, Jun 24, 2020	19.02	19.28	18.01	18.07
5077	NASDAQ	PACW	Tue, Jun 23, 2020	20.46	20.56	19.45	19.66
5076	NASDAQ	PACW	Mon, Jun 22, 2020	19.59	20.16	19.19	20.00
5075	NASDAQ	PACW	Fri, Jun 19, 2020	20.50	20.50	19.20	19.91
5074	NASDAQ	PACW	Thu, Jun 18, 2020	19.69	20.53	19.69	20.17
5073	NASDAQ	PACW	Wed, Jun 17, 2020	21.51	21.51	20.10	20.15
5072	NASDAQ	PACW	Tue, Jun 16, 2020	21.14	21.66	20.45	21.18
5071	NASDAQ	PACW	Mon, Jun 15, 2020	18.26	20.04	18.11	19.93
5070	NASDAQ	PACW	Fri, Jun 12, 2020	19.64	19.90	18.47	19.33
5069	NASDAQ	PACW	Thu, Jun 11, 2020	19.09	19.83	18.34	18.42
5068	NASDAQ	PACW	Wed, Jun 10, 2020	22.71	23.07	20.88	20.95
5067	NASDAQ	PACW	Tue, Jun 9, 2020	23.51	23.98	22.26	22.95
5066	NASDAQ	PACW	Mon, Jun 8, 2020	23.73	24.77	23.39	24.73
5065	NASDAQ	PACW	Fri, Jun 5, 2020	22.63	23.46	22.37	22.84
5064	NASDAQ	PACW	Thu, Jun 4, 2020	19.80	20.89	19.19	20.87
5063	NASDAQ	PACW	Wed, Jun 3, 2020	18.40	20.15	18.40	19.90
5062	NASDAQ	PACW	Tue, Jun 2, 2020	18.07	18.42	17.60	17.82
5061	NASDAQ	PACW	Mon, Jun 1, 2020	17.35	18.25	17.21	17.78
5060	NASDAQ	PACW	Fri, May 29, 2020	17.77	17.83	17.04	17.31
5059	NASDAQ	PACW	Thu, May 28, 2020	19.35	19.37	18.05	18.22
5058	NASDAQ	PACW	Wed, May 27, 2020	18.87	19.20	18.19	19.13
5057	NASDAQ	PACW	Tue, May 26, 2020	17.08	18.19	17.01	17.91
5056	NASDAQ	PACW	Fri, May 22, 2020	16.86	16.92	15.95	16.31
5055	NASDAQ	PACW	Thu, May 21, 2020	16.69	17.12	16.56	16.66
5054	NASDAQ	PACW	Wed, May 20, 2020	16.31	16.95	16.31	16.83
5053	NASDAQ	PACW	Tue, May 19, 2020	17.10	17.32	16.04	16.05
5052	NASDAQ	PACW	Mon, May 18, 2020	16.45	17.76	16.42	17.58
5051	NASDAQ	PACW	Fri, May 15, 2020	15.70	15.99	15.30	15.55
5050	NASDAQ	PACW	Thu, May 14, 2020	15.25	16.28	14.53	15.96
5049	NASDAQ	PACW	Wed, May 13, 2020	16.58	16.75	15.40	15.79
5048	NASDAQ	PACW	Tue, May 12, 2020	18.23	18.59	16.75	16.78
5047	NASDAQ	PACW	Mon, May 11, 2020	18.76	19.47	18.07	18.14
5046	NASDAQ	PACW	Fri, May 8, 2020	18.31	19.56	18.23	19.48
5045	NASDAQ	PACW	Thu, May 7, 2020	17.80	18.57	17.70	17.80
5044	NASDAQ	PACW	Wed, May 6, 2020	18.09	18.40	17.57	17.61
5043	NASDAQ	PACW	Tue, May 5, 2020	18.91	19.49	18.01	18.12
5042	NASDAQ	PACW	Mon, May 4, 2020	17.59	18.55	17.53	18.52
5041	NASDAQ	PACW	Fri, May 1, 2020	19.49	19.49	18.56	18.75
5040	NASDAQ	PACW	Thu, Apr 30, 2020	20.32	20.72	19.54	20.24
5039	NASDAQ	PACW	Wed, Apr 29, 2020	20.58	21.53	20.25	21.21
5038	NASDAQ	PACW	Tue, Apr 28, 2020	19.62	20.11	18.90	19.59
5037	NASDAQ	PACW	Mon, Apr 27, 2020	17.29	19.04	17.16	18.92
5036	NASDAQ	PACW	Fri, Apr 24, 2020	16.71	17.09	16.13	16.89
5035	NASDAQ	PACW	Thu, Apr 23, 2020	16.36	17.30	16.16	16.73
5034	NASDAQ	PACW	Wed, Apr 22, 2020	17.25	17.44	15.77	16.09
5033	NASDAQ	PACW	Tue, Apr 21, 2020	16.75	17.53	16.18	16.75
5032	NASDAQ	PACW	Mon, Apr 20, 2020	17.93	18.62	17.36	17.99
5031	NASDAQ	PACW	Fri, Apr 17, 2020	17.92	18.71	17.85	18.42
5030	NASDAQ	PACW	Thu, Apr 16, 2020	17.52	17.59	16.50	16.88
5029	NASDAQ	PACW	Wed, Apr 15, 2020	18.00	18.57	17.37	17.66
5028	NASDAQ	PACW	Tue, Apr 14, 2020	21.11	21.11	18.55	18.93
5027	NASDAQ	PACW	Mon, Apr 13, 2020	20.64	20.64	19.51	20.10
5026	NASDAQ	PACW	Thu, Apr 9, 2020	20.22	20.87	19.76	20.52
5025	NASDAQ	PACW	Wed, Apr 8, 2020	17.85	19.33	17.61	19.27
5024	NASDAQ	PACW	Tue, Apr 7, 2020	17.94	18.64	17.20	17.50
5023	NASDAQ	PACW	Mon, Apr 6, 2020	16.91	17.30	16.05	16.72
5022	NASDAQ	PACW	Fri, Apr 3, 2020	16.40	16.67	15.71	15.96
5021	NASDAQ	PACW	Thu, Apr 2, 2020	16.41	17.21	16.18	16.68
5020	NASDAQ	PACW	Wed, Apr 1, 2020	16.80	16.97	16.10	16.43
5019	NASDAQ	PACW	Tue, Mar 31, 2020	18.30	18.54	17.44	17.92
5018	NASDAQ	PACW	Mon, Mar 30, 2020	18.74	18.82	17.54	18.43
5017	NASDAQ	PACW	Fri, Mar 27, 2020	18.60	19.51	18.14	18.97
5016	NASDAQ	PACW	Thu, Mar 26, 2020	18.02	19.89	18.00	19.68
5015	NASDAQ	PACW	Wed, Mar 25, 2020	17.02	18.36	16.19	17.83
5014	NASDAQ	PACW	Tue, Mar 24, 2020	15.14	16.69	14.84	16.62
5013	NASDAQ	PACW	Mon, Mar 23, 2020	16.39	16.41	13.84	14.14
5012	NASDAQ	PACW	Fri, Mar 20, 2020	16.87	17.84	16.28	16.45
5011	NASDAQ	PACW	Thu, Mar 19, 2020	16.10	17.18	14.31	16.55
5010	NASDAQ	PACW	Wed, Mar 18, 2020	19.10	19.19	15.91	16.22
5009	NASDAQ	PACW	Tue, Mar 17, 2020	20.79	20.99	19.34	20.16
5008	NASDAQ	PACW	Mon, Mar 16, 2020	19.72	20.55	19.27	20.30
5007	NASDAQ	PACW	Fri, Mar 13, 2020	23.36	23.95	21.57	23.01
5006	NASDAQ	PACW	Thu, Mar 12, 2020	23.19	23.96	20.76	21.70
5005	NASDAQ	PACW	Wed, Mar 11, 2020	27.65	27.93	24.93	25.21
5004	NASDAQ	PACW	Tue, Mar 10, 2020	28.07	28.76	26.37	28.54
5003	NASDAQ	PACW	Mon, Mar 9, 2020	27.84	29.26	26.80	26.86
5002	NASDAQ	PACW	Fri, Mar 6, 2020	30.30	30.96	29.85	30.58
5001	NASDAQ	PACW	Thu, Mar 5, 2020	31.75	31.76	30.97	31.53
5000	NASDAQ	PACW	Wed, Mar 4, 2020	31.52	32.85	30.48	32.08
4999	NASDAQ	PACW	Tue, Mar 3, 2020	32.77	32.98	30.91	31.14
4998	NASDAQ	PACW	Mon, Mar 2, 2020	31.59	32.76	31.35	32.73
4997	NASDAQ	PACW	Fri, Feb 28, 2020	31.40	32.06	31.01	31.64
4996	NASDAQ	PACW	Thu, Feb 27, 2020	33.40	34.20	32.46	32.46
4995	NASDAQ	PACW	Wed, Feb 26, 2020	34.49	34.91	34.00	34.12
4994	NASDAQ	PACW	Tue, Feb 25, 2020	35.54	35.69	34.06	34.19
4993	NASDAQ	PACW	Mon, Feb 24, 2020	35.23	35.83	35.07	35.54
4992	NASDAQ	PACW	Fri, Feb 21, 2020	36.75	36.86	35.93	36.38
4991	NASDAQ	PACW	Thu, Feb 20, 2020	36.62	37.33	36.56	37.05
4990	NASDAQ	PACW	Wed, Feb 19, 2020	36.73	36.93	36.48	36.60
4989	NASDAQ	PACW	Tue, Feb 18, 2020	37.10	37.52	36.72	37.13
4988	NASDAQ	PACW	Fri, Feb 14, 2020	36.96	37.12	36.75	37.09
4987	NASDAQ	PACW	Thu, Feb 13, 2020	36.39	37.08	36.21	36.99
4986	NASDAQ	PACW	Wed, Feb 12, 2020	35.92	36.64	35.80	36.61
4985	NASDAQ	PACW	Tue, Feb 11, 2020	35.88	36.26	35.43	35.44
4984	NASDAQ	PACW	Mon, Feb 10, 2020	35.40	35.75	35.26	35.61
4983	NASDAQ	PACW	Fri, Feb 7, 2020	35.97	36.14	35.56	35.59
4982	NASDAQ	PACW	Thu, Feb 6, 2020	36.76	36.85	36.07	36.16
4981	NASDAQ	PACW	Wed, Feb 5, 2020	36.43	36.83	36.36	36.48
4980	NASDAQ	PACW	Tue, Feb 4, 2020	36.17	36.36	35.81	35.86
4979	NASDAQ	PACW	Mon, Feb 3, 2020	35.40	35.79	35.24	35.47
4978	NASDAQ	PACW	Fri, Jan 31, 2020	35.12	35.27	34.81	35.05
4977	NASDAQ	PACW	Thu, Jan 30, 2020	34.86	35.56	34.61	35.49
4976	NASDAQ	PACW	Wed, Jan 29, 2020	35.73	35.96	35.07	35.08
4975	NASDAQ	PACW	Tue, Jan 28, 2020	35.13	35.80	35.09	35.71
4974	NASDAQ	PACW	Mon, Jan 27, 2020	34.92	35.38	34.78	34.99
4973	NASDAQ	PACW	Fri, Jan 24, 2020	36.67	36.70	35.22	35.57
4972	NASDAQ	PACW	Thu, Jan 23, 2020	36.63	36.83	36.25	36.66
4971	NASDAQ	PACW	Wed, Jan 22, 2020	36.80	37.13	36.57	36.76
4970	NASDAQ	PACW	Tue, Jan 21, 2020	37.81	37.93	36.55	36.72
4969	NASDAQ	PACW	Fri, Jan 17, 2020	37.72	38.04	37.50	37.99
4968	NASDAQ	PACW	Thu, Jan 16, 2020	37.06	37.61	37.06	37.50
4967	NASDAQ	PACW	Wed, Jan 15, 2020	36.84	36.99	36.48	36.76
4966	NASDAQ	PACW	Tue, Jan 14, 2020	36.73	37.16	36.60	37.00
4965	NASDAQ	PACW	Mon, Jan 13, 2020	36.80	36.92	36.41	36.68
4964	NASDAQ	PACW	Fri, Jan 10, 2020	36.97	37.02	36.52	36.61
4963	NASDAQ	PACW	Thu, Jan 9, 2020	37.43	37.51	36.85	37.00
4962	NASDAQ	PACW	Wed, Jan 8, 2020	37.30	37.62	37.21	37.31
4961	NASDAQ	PACW	Tue, Jan 7, 2020	37.37	37.46	37.05	37.29
4960	NASDAQ	PACW	Mon, Jan 6, 2020	37.50	37.65	37.03	37.46
4959	NASDAQ	PACW	Fri, Jan 3, 2020	37.78	38.02	37.38	37.84
4958	NASDAQ	PACW	Thu, Jan 2, 2020	38.53	38.53	37.82	38.24
4957	NASDAQ	PACW	Tue, Dec 31, 2019	38.17	38.49	38.15	38.27
4956	NASDAQ	PACW	Mon, Dec 30, 2019	38.56	38.56	38.19	38.25
4955	NASDAQ	PACW	Fri, Dec 27, 2019	38.61	38.84	38.21	38.30
4954	NASDAQ	PACW	Thu, Dec 26, 2019	38.70	38.88	38.51	38.66
4953	NASDAQ	PACW	Tue, Dec 24, 2019	38.84	38.84	38.60	38.72
4952	NASDAQ	PACW	Mon, Dec 23, 2019	39.03	39.07	38.57	38.68
4951	NASDAQ	PACW	Fri, Dec 20, 2019	39.07	39.39	38.80	38.93
4950	NASDAQ	PACW	Thu, Dec 19, 2019	39.13	39.24	38.77	38.88
4949	NASDAQ	PACW	Wed, Dec 18, 2019	39.01	39.27	38.79	39.11
4948	NASDAQ	PACW	Tue, Dec 17, 2019	38.58	39.15	38.50	38.95
4947	NASDAQ	PACW	Mon, Dec 16, 2019	38.70	38.98	38.39	38.55
4946	NASDAQ	PACW	Fri, Dec 13, 2019	38.46	38.88	37.91	38.10
4945	NASDAQ	PACW	Thu, Dec 12, 2019	37.33	38.68	37.29	38.64
4944	NASDAQ	PACW	Wed, Dec 11, 2019	37.67	37.80	37.26	37.33
4943	NASDAQ	PACW	Tue, Dec 10, 2019	37.75	37.82	37.48	37.61
4942	NASDAQ	PACW	Mon, Dec 9, 2019	37.70	37.90	37.59	37.68
4941	NASDAQ	PACW	Fri, Dec 6, 2019	37.68	38.14	37.58	37.77
4940	NASDAQ	PACW	Thu, Dec 5, 2019	37.25	37.43	37.12	37.18
4939	NASDAQ	PACW	Wed, Dec 4, 2019	36.84	37.33	36.62	36.94
4938	NASDAQ	PACW	Tue, Dec 3, 2019	36.43	36.66	36.01	36.51
4937	NASDAQ	PACW	Mon, Dec 2, 2019	37.43	37.70	36.95	36.99
4936	NASDAQ	PACW	Fri, Nov 29, 2019	37.52	37.79	37.22	37.24
4935	NASDAQ	PACW	Wed, Nov 27, 2019	37.65	37.85	37.45	37.64
4934	NASDAQ	PACW	Tue, Nov 26, 2019	37.83	37.83	37.26	37.40
4933	NASDAQ	PACW	Mon, Nov 25, 2019	37.84	38.00	37.55	37.85
4932	NASDAQ	PACW	Fri, Nov 22, 2019	37.78	38.09	37.50	37.82
4931	NASDAQ	PACW	Thu, Nov 21, 2019	37.91	37.91	37.27	37.57
4930	NASDAQ	PACW	Wed, Nov 20, 2019	37.73	37.92	37.16	37.59
4929	NASDAQ	PACW	Tue, Nov 19, 2019	38.11	38.37	37.81	37.85
4928	NASDAQ	PACW	Mon, Nov 18, 2019	38.85	38.85	38.30	38.77
4927	NASDAQ	PACW	Fri, Nov 15, 2019	38.96	39.19	38.77	38.91
4926	NASDAQ	PACW	Thu, Nov 14, 2019	38.67	39.00	38.50	38.83
4925	NASDAQ	PACW	Wed, Nov 13, 2019	38.85	38.98	38.50	38.85
4924	NASDAQ	PACW	Tue, Nov 12, 2019	39.01	39.38	38.76	39.15
4923	NASDAQ	PACW	Mon, Nov 11, 2019	39.27	39.54	38.99	39.11
4922	NASDAQ	PACW	Fri, Nov 8, 2019	39.32	39.55	39.19	39.45
4921	NASDAQ	PACW	Thu, Nov 7, 2019	39.36	39.84	39.32	39.50
4920	NASDAQ	PACW	Wed, Nov 6, 2019	39.28	39.36	38.59	38.85
4919	NASDAQ	PACW	Tue, Nov 5, 2019	39.59	40.14	39.28	39.34
4918	NASDAQ	PACW	Mon, Nov 4, 2019	38.39	39.60	38.39	39.49
4917	NASDAQ	PACW	Fri, Nov 1, 2019	37.31	38.28	37.20	38.26
4916	NASDAQ	PACW	Thu, Oct 31, 2019	37.53	37.62	36.46	36.99
4915	NASDAQ	PACW	Wed, Oct 30, 2019	37.93	38.00	37.25	37.81
4914	NASDAQ	PACW	Tue, Oct 29, 2019	37.67	38.12	37.67	37.99
4913	NASDAQ	PACW	Mon, Oct 28, 2019	37.91	38.21	37.67	37.82
4912	NASDAQ	PACW	Fri, Oct 25, 2019	37.07	37.89	37.07	37.62
4911	NASDAQ	PACW	Thu, Oct 24, 2019	37.40	37.40	36.64	37.07
4910	NASDAQ	PACW	Wed, Oct 23, 2019	37.37	37.68	37.01	37.28
4909	NASDAQ	PACW	Tue, Oct 22, 2019	37.09	37.90	36.64	37.33
4908	NASDAQ	PACW	Mon, Oct 21, 2019	36.91	37.26	36.84	37.02
4907	NASDAQ	PACW	Fri, Oct 18, 2019	36.22	36.69	36.13	36.61
4906	NASDAQ	PACW	Thu, Oct 17, 2019	35.15	36.39	35.15	36.19
4905	NASDAQ	PACW	Wed, Oct 16, 2019	36.48	36.80	35.71	35.79
4904	NASDAQ	PACW	Tue, Oct 15, 2019	36.02	37.10	35.78	36.87
4903	NASDAQ	PACW	Mon, Oct 14, 2019	35.98	36.27	35.65	36.03
4902	NASDAQ	PACW	Fri, Oct 11, 2019	36.47	36.92	36.19	36.23
4901	NASDAQ	PACW	Thu, Oct 10, 2019	35.35	36.01	35.31	35.64
4900	NASDAQ	PACW	Wed, Oct 9, 2019	35.02	35.35	34.92	35.21
4899	NASDAQ	PACW	Tue, Oct 8, 2019	35.06	35.42	34.75	34.77
4898	NASDAQ	PACW	Mon, Oct 7, 2019	35.64	35.89	35.45	35.52
4897	NASDAQ	PACW	Fri, Oct 4, 2019	35.27	35.92	34.96	35.91
4896	NASDAQ	PACW	Thu, Oct 3, 2019	35.00	35.25	34.38	35.23
4895	NASDAQ	PACW	Wed, Oct 2, 2019	35.16	35.24	34.64	35.12
4894	NASDAQ	PACW	Tue, Oct 1, 2019	36.54	36.83	35.33	35.44
4893	NASDAQ	PACW	Mon, Sep 30, 2019	36.37	36.54	36.00	36.34
4892	NASDAQ	PACW	Fri, Sep 27, 2019	36.42	37.09	36.13	36.22
4891	NASDAQ	PACW	Thu, Sep 26, 2019	36.75	36.89	35.98	36.02
4890	NASDAQ	PACW	Wed, Sep 25, 2019	35.94	37.02	35.91	36.98
4889	NASDAQ	PACW	Tue, Sep 24, 2019	36.82	36.96	35.71	35.90
4888	NASDAQ	PACW	Mon, Sep 23, 2019	36.71	37.05	36.50	36.73
4887	NASDAQ	PACW	Fri, Sep 20, 2019	37.27	37.40	36.75	36.78
4886	NASDAQ	PACW	Thu, Sep 19, 2019	37.71	37.79	37.05	37.19
4885	NASDAQ	PACW	Wed, Sep 18, 2019	37.25	37.69	36.88	37.57
4884	NASDAQ	PACW	Tue, Sep 17, 2019	37.71	37.71	37.03	37.30
4883	NASDAQ	PACW	Mon, Sep 16, 2019	37.54	38.08	37.25	37.93
4882	NASDAQ	PACW	Fri, Sep 13, 2019	38.71	39.00	38.13	38.21
4881	NASDAQ	PACW	Thu, Sep 12, 2019	37.69	38.35	37.06	38.27
4880	NASDAQ	PACW	Wed, Sep 11, 2019	37.02	38.06	36.12	38.02
4879	NASDAQ	PACW	Tue, Sep 10, 2019	36.19	37.00	35.99	37.00
4878	NASDAQ	PACW	Mon, Sep 9, 2019	34.87	36.04	34.81	35.91
4877	NASDAQ	PACW	Fri, Sep 6, 2019	34.80	34.90	34.37	34.61
4876	NASDAQ	PACW	Thu, Sep 5, 2019	34.23	34.93	34.05	34.72
4875	NASDAQ	PACW	Wed, Sep 4, 2019	33.59	33.71	33.23	33.57
4874	NASDAQ	PACW	Tue, Sep 3, 2019	33.93	33.93	33.04	33.30
4873	NASDAQ	PACW	Fri, Aug 30, 2019	34.30	34.35	33.89	34.08
4872	NASDAQ	PACW	Thu, Aug 29, 2019	33.59	34.16	33.59	33.95
4871	NASDAQ	PACW	Wed, Aug 28, 2019	32.64	33.57	32.64	33.32
4870	NASDAQ	PACW	Tue, Aug 27, 2019	33.45	33.60	32.70	32.79
4869	NASDAQ	PACW	Mon, Aug 26, 2019	33.48	33.57	32.87	33.40
4868	NASDAQ	PACW	Fri, Aug 23, 2019	33.88	34.46	33.00	33.14
4867	NASDAQ	PACW	Thu, Aug 22, 2019	33.49	33.95	33.23	33.82
4866	NASDAQ	PACW	Wed, Aug 21, 2019	33.31	33.43	33.11	33.28
4865	NASDAQ	PACW	Tue, Aug 20, 2019	33.37	33.42	32.88	33.00
4864	NASDAQ	PACW	Mon, Aug 19, 2019	33.56	33.85	33.38	33.44
4863	NASDAQ	PACW	Fri, Aug 16, 2019	33.10	33.79	33.10	33.61
4862	NASDAQ	PACW	Thu, Aug 15, 2019	33.17	33.36	32.71	32.76
4861	NASDAQ	PACW	Wed, Aug 14, 2019	33.88	34.51	32.90	33.16
4860	NASDAQ	PACW	Tue, Aug 13, 2019	34.06	35.22	34.05	34.73
4859	NASDAQ	PACW	Mon, Aug 12, 2019	34.30	34.38	33.88	34.04
4858	NASDAQ	PACW	Fri, Aug 9, 2019	35.05	35.15	34.34	34.75
4857	NASDAQ	PACW	Thu, Aug 8, 2019	34.69	35.32	34.48	35.16
4856	NASDAQ	PACW	Wed, Aug 7, 2019	34.01	34.59	33.65	34.29
4855	NASDAQ	PACW	Tue, Aug 6, 2019	34.78	34.95	33.79	34.61
4854	NASDAQ	PACW	Mon, Aug 5, 2019	35.00	35.60	33.79	34.40
4853	NASDAQ	PACW	Fri, Aug 2, 2019	36.73	36.77	35.48	35.79
4852	NASDAQ	PACW	Thu, Aug 1, 2019	38.52	38.91	36.57	36.73
4851	NASDAQ	PACW	Wed, Jul 31, 2019	39.00	39.20	38.59	38.63
4850	NASDAQ	PACW	Tue, Jul 30, 2019	38.20	39.09	38.14	39.05
4849	NASDAQ	PACW	Mon, Jul 29, 2019	38.91	39.11	38.41	38.51
4848	NASDAQ	PACW	Fri, Jul 26, 2019	38.48	39.07	38.26	38.99
4847	NASDAQ	PACW	Thu, Jul 25, 2019	38.89	39.11	38.29	38.34
4846	NASDAQ	PACW	Wed, Jul 24, 2019	37.80	39.04	37.80	38.86
4845	NASDAQ	PACW	Tue, Jul 23, 2019	37.53	37.97	37.31	37.93
4844	NASDAQ	PACW	Mon, Jul 22, 2019	37.66	37.73	37.16	37.47
4843	NASDAQ	PACW	Fri, Jul 19, 2019	37.56	37.98	37.42	37.63
4842	NASDAQ	PACW	Thu, Jul 18, 2019	36.95	37.75	36.90	37.58
4841	NASDAQ	PACW	Wed, Jul 17, 2019	37.27	37.39	36.63	37.13
4840	NASDAQ	PACW	Tue, Jul 16, 2019	37.32	37.38	36.11	37.32
4839	NASDAQ	PACW	Mon, Jul 15, 2019	37.76	37.76	36.59	36.70
4838	NASDAQ	PACW	Fri, Jul 12, 2019	37.50	37.69	37.21	37.59
4837	NASDAQ	PACW	Thu, Jul 11, 2019	37.20	37.53	37.07	37.47
4836	NASDAQ	PACW	Wed, Jul 10, 2019	37.50	37.64	36.96	37.21
4835	NASDAQ	PACW	Tue, Jul 9, 2019	37.40	37.48	37.03	37.42
4834	NASDAQ	PACW	Mon, Jul 8, 2019	38.30	38.36	37.53	37.66
4833	NASDAQ	PACW	Fri, Jul 5, 2019	38.65	38.94	38.39	38.75
4832	NASDAQ	PACW	Wed, Jul 3, 2019	37.91	38.41	37.79	38.35
4831	NASDAQ	PACW	Tue, Jul 2, 2019	38.70	38.84	37.79	37.91
4830	NASDAQ	PACW	Mon, Jul 1, 2019	39.21	39.50	38.45	38.65
4829	NASDAQ	PACW	Fri, Jun 28, 2019	38.55	39.07	38.19	38.83
4828	NASDAQ	PACW	Thu, Jun 27, 2019	37.93	38.48	37.93	38.25
4827	NASDAQ	PACW	Wed, Jun 26, 2019	38.04	38.32	37.91	37.97
4826	NASDAQ	PACW	Tue, Jun 25, 2019	37.98	37.98	37.30	37.83
4825	NASDAQ	PACW	Mon, Jun 24, 2019	38.65	38.93	37.89	37.92
4824	NASDAQ	PACW	Fri, Jun 21, 2019	38.26	39.46	38.00	38.89
4823	NASDAQ	PACW	Thu, Jun 20, 2019	38.48	38.48	37.33	38.37
4822	NASDAQ	PACW	Wed, Jun 19, 2019	38.77	39.37	38.05	38.13
4821	NASDAQ	PACW	Tue, Jun 18, 2019	37.75	38.83	37.52	38.56
4820	NASDAQ	PACW	Mon, Jun 17, 2019	38.36	38.44	37.57	37.69
4819	NASDAQ	PACW	Fri, Jun 14, 2019	38.34	38.47	37.74	38.39
4818	NASDAQ	PACW	Thu, Jun 13, 2019	38.17	38.55	38.06	38.27
4817	NASDAQ	PACW	Wed, Jun 12, 2019	38.48	38.76	38.00	38.12
4816	NASDAQ	PACW	Tue, Jun 11, 2019	38.70	38.94	38.42	38.51
4815	NASDAQ	PACW	Mon, Jun 10, 2019	38.56	39.03	38.33	38.38
4814	NASDAQ	PACW	Fri, Jun 7, 2019	38.07	38.39	37.82	38.16
4813	NASDAQ	PACW	Thu, Jun 6, 2019	37.66	38.49	37.42	38.15
4812	NASDAQ	PACW	Wed, Jun 5, 2019	37.95	38.04	37.16	37.80
4811	NASDAQ	PACW	Tue, Jun 4, 2019	37.29	38.02	37.20	37.99
4810	NASDAQ	PACW	Mon, Jun 3, 2019	36.44	37.23	36.30	36.75
4809	NASDAQ	PACW	Fri, May 31, 2019	36.53	36.67	36.18	36.34
4808	NASDAQ	PACW	Thu, May 30, 2019	37.65	37.81	36.63	36.99
4807	NASDAQ	PACW	Wed, May 29, 2019	36.39	37.63	36.33	37.53
4806	NASDAQ	PACW	Tue, May 28, 2019	37.75	37.82	36.87	36.87
4805	NASDAQ	PACW	Fri, May 24, 2019	37.65	37.90	37.49	37.75
4804	NASDAQ	PACW	Thu, May 23, 2019	37.60	37.88	36.93	37.36
4803	NASDAQ	PACW	Wed, May 22, 2019	38.48	38.52	37.84	37.97
4802	NASDAQ	PACW	Tue, May 21, 2019	38.05	38.62	38.05	38.61
4801	NASDAQ	PACW	Mon, May 20, 2019	37.74	38.23	37.69	37.97
4800	NASDAQ	PACW	Fri, May 17, 2019	37.87	38.59	37.79	37.82
4799	NASDAQ	PACW	Thu, May 16, 2019	38.14	39.05	38.14	38.83
4798	NASDAQ	PACW	Wed, May 15, 2019	38.10	38.47	37.62	38.12
4797	NASDAQ	PACW	Tue, May 14, 2019	37.84	38.86	37.63	38.59
4796	NASDAQ	PACW	Mon, May 13, 2019	38.55	39.19	37.66	37.73
4795	NASDAQ	PACW	Fri, May 10, 2019	39.30	39.49	38.71	39.32
4794	NASDAQ	PACW	Thu, May 9, 2019	39.01	39.59	38.55	39.44
4793	NASDAQ	PACW	Wed, May 8, 2019	39.67	39.95	39.32	39.36
4792	NASDAQ	PACW	Tue, May 7, 2019	39.94	40.12	39.60	39.84
4791	NASDAQ	PACW	Mon, May 6, 2019	40.01	40.51	39.87	40.34
4790	NASDAQ	PACW	Fri, May 3, 2019	40.13	40.60	40.02	40.55
4789	NASDAQ	PACW	Thu, May 2, 2019	39.27	40.09	39.27	39.99
4788	NASDAQ	PACW	Wed, May 1, 2019	39.68	40.07	39.03	39.24
4787	NASDAQ	PACW	Tue, Apr 30, 2019	39.80	40.00	39.29	39.55
4786	NASDAQ	PACW	Mon, Apr 29, 2019	39.30	40.22	39.30	39.80
4785	NASDAQ	PACW	Fri, Apr 26, 2019	38.96	39.29	38.69	39.27
4784	NASDAQ	PACW	Thu, Apr 25, 2019	39.35	39.88	38.64	38.97
4783	NASDAQ	PACW	Wed, Apr 24, 2019	39.55	39.75	39.14	39.39
4782	NASDAQ	PACW	Tue, Apr 23, 2019	38.94	39.67	38.84	39.61
4781	NASDAQ	PACW	Mon, Apr 22, 2019	39.09	39.28	38.64	38.82
4780	NASDAQ	PACW	Thu, Apr 18, 2019	39.85	39.85	39.02	39.21
4779	NASDAQ	PACW	Wed, Apr 17, 2019	39.56	39.93	39.13	39.87
4778	NASDAQ	PACW	Tue, Apr 16, 2019	39.49	39.69	38.08	39.61
4777	NASDAQ	PACW	Mon, Apr 15, 2019	40.00	40.10	38.98	39.17
4776	NASDAQ	PACW	Fri, Apr 12, 2019	40.12	40.60	39.51	40.32
4775	NASDAQ	PACW	Thu, Apr 11, 2019	39.28	39.69	39.10	39.50
4774	NASDAQ	PACW	Wed, Apr 10, 2019	38.58	39.07	38.11	39.03
4773	NASDAQ	PACW	Tue, Apr 9, 2019	39.62	39.63	38.50	38.61
4772	NASDAQ	PACW	Mon, Apr 8, 2019	39.78	40.00	39.66	39.78
4771	NASDAQ	PACW	Fri, Apr 5, 2019	40.11	40.24	39.74	39.86
4770	NASDAQ	PACW	Thu, Apr 4, 2019	39.16	40.10	39.16	40.07
4769	NASDAQ	PACW	Wed, Apr 3, 2019	39.66	39.89	38.96	39.15
4768	NASDAQ	PACW	Tue, Apr 2, 2019	38.70	39.49	38.59	39.10
4767	NASDAQ	PACW	Mon, Apr 1, 2019	38.03	38.65	38.01	38.64
4766	NASDAQ	PACW	Fri, Mar 29, 2019	37.92	38.11	37.44	37.61
4765	NASDAQ	PACW	Thu, Mar 28, 2019	37.21	37.67	36.96	37.63
4764	NASDAQ	PACW	Wed, Mar 27, 2019	36.82	37.41	36.70	37.14
4763	NASDAQ	PACW	Tue, Mar 26, 2019	35.82	36.99	35.62	36.97
4762	NASDAQ	PACW	Mon, Mar 25, 2019	35.62	36.06	35.11	35.86
4761	NASDAQ	PACW	Fri, Mar 22, 2019	37.25	37.42	35.38	35.66
4760	NASDAQ	PACW	Thu, Mar 21, 2019	37.72	38.38	37.39	37.66
4759	NASDAQ	PACW	Wed, Mar 20, 2019	39.09	39.36	37.92	37.96
4758	NASDAQ	PACW	Tue, Mar 19, 2019	40.44	40.46	39.14	39.25
4757	NASDAQ	PACW	Mon, Mar 18, 2019	39.60	40.54	39.58	40.18
4756	NASDAQ	PACW	Fri, Mar 15, 2019	39.62	39.97	39.33	39.39
4755	NASDAQ	PACW	Thu, Mar 14, 2019	39.54	39.85	39.31	39.63
4754	NASDAQ	PACW	Wed, Mar 13, 2019	39.32	39.59	39.03	39.50
4753	NASDAQ	PACW	Tue, Mar 12, 2019	39.08	39.38	38.56	39.06
4752	NASDAQ	PACW	Mon, Mar 11, 2019	39.26	39.26	38.83	38.99
4751	NASDAQ	PACW	Fri, Mar 8, 2019	39.04	39.25	38.76	39.14
4750	NASDAQ	PACW	Thu, Mar 7, 2019	40.13	40.15	39.16	39.29
4749	NASDAQ	PACW	Wed, Mar 6, 2019	41.08	41.25	40.27	40.33
4748	NASDAQ	PACW	Tue, Mar 5, 2019	41.13	41.30	40.46	41.15
4747	NASDAQ	PACW	Mon, Mar 4, 2019	41.11	41.47	40.62	41.08
4746	NASDAQ	PACW	Fri, Mar 1, 2019	41.35	41.55	40.77	41.05
4745	NASDAQ	PACW	Thu, Feb 28, 2019	41.09	41.28	41.01	41.02
4744	NASDAQ	PACW	Wed, Feb 27, 2019	40.86	41.29	40.77	41.26
4743	NASDAQ	PACW	Tue, Feb 26, 2019	41.03	41.30	40.75	40.88
4742	NASDAQ	PACW	Mon, Feb 25, 2019	41.45	41.60	40.75	40.87
4741	NASDAQ	PACW	Fri, Feb 22, 2019	41.21	41.50	40.97	41.22
4740	NASDAQ	PACW	Thu, Feb 21, 2019	41.56	41.57	40.82	41.19
4739	NASDAQ	PACW	Wed, Feb 20, 2019	40.94	41.52	40.44	41.50
4738	NASDAQ	PACW	Tue, Feb 19, 2019	40.43	40.98	40.00	40.84
4737	NASDAQ	PACW	Fri, Feb 15, 2019	40.59	41.27	40.20	41.13
4736	NASDAQ	PACW	Thu, Feb 14, 2019	40.26	40.50	39.92	40.28
4735	NASDAQ	PACW	Wed, Feb 13, 2019	40.87	41.11	40.49	40.59
4734	NASDAQ	PACW	Tue, Feb 12, 2019	40.20	41.04	40.20	40.80
4733	NASDAQ	PACW	Mon, Feb 11, 2019	39.52	40.01	39.39	39.91
4732	NASDAQ	PACW	Fri, Feb 8, 2019	39.75	39.82	39.15	39.42
4731	NASDAQ	PACW	Thu, Feb 7, 2019	39.81	40.76	39.41	39.83
4730	NASDAQ	PACW	Wed, Feb 6, 2019	39.24	39.59	38.97	39.43
4729	NASDAQ	PACW	Tue, Feb 5, 2019	39.77	39.77	39.08	39.31
4728	NASDAQ	PACW	Mon, Feb 4, 2019	39.29	39.82	39.08	39.67
4727	NASDAQ	PACW	Fri, Feb 1, 2019	38.71	39.47	38.71	39.42
4726	NASDAQ	PACW	Thu, Jan 31, 2019	38.61	38.79	37.57	38.59
4725	NASDAQ	PACW	Wed, Jan 30, 2019	39.21	39.36	38.68	38.86
4724	NASDAQ	PACW	Tue, Jan 29, 2019	39.58	39.83	39.13	39.13
4723	NASDAQ	PACW	Mon, Jan 28, 2019	38.92	39.65	38.79	39.49
4722	NASDAQ	PACW	Fri, Jan 25, 2019	38.85	39.22	38.57	39.03
4721	NASDAQ	PACW	Thu, Jan 24, 2019	38.79	39.16	38.17	38.61
4720	NASDAQ	PACW	Wed, Jan 23, 2019	39.10	39.34	38.65	38.93
4719	NASDAQ	PACW	Tue, Jan 22, 2019	39.12	39.45	38.74	38.91
4718	NASDAQ	PACW	Fri, Jan 18, 2019	38.70	39.72	37.02	39.55
4717	NASDAQ	PACW	Thu, Jan 17, 2019	38.11	38.65	37.02	38.40
4716	NASDAQ	PACW	Wed, Jan 16, 2019	37.44	38.32	37.20	38.11
4715	NASDAQ	PACW	Tue, Jan 15, 2019	36.61	37.05	36.12	37.03
4714	NASDAQ	PACW	Mon, Jan 14, 2019	35.99	37.06	35.84	36.54
4713	NASDAQ	PACW	Fri, Jan 11, 2019	36.03	36.47	35.41	36.29
4712	NASDAQ	PACW	Thu, Jan 10, 2019	35.53	36.18	35.39	36.05
4711	NASDAQ	PACW	Wed, Jan 9, 2019	35.28	35.83	35.21	35.62
4710	NASDAQ	PACW	Tue, Jan 8, 2019	34.92	35.30	34.10	35.26
4709	NASDAQ	PACW	Mon, Jan 7, 2019	34.19	35.07	33.90	34.65
4708	NASDAQ	PACW	Fri, Jan 4, 2019	33.79	34.63	33.70	34.33
4707	NASDAQ	PACW	Thu, Jan 3, 2019	33.20	34.06	33.03	33.17
4706	NASDAQ	PACW	Wed, Jan 2, 2019	32.68	33.66	32.62	33.49
4705	NASDAQ	PACW	Mon, Dec 31, 2018	32.96	33.28	32.39	33.28
4704	NASDAQ	PACW	Fri, Dec 28, 2018	32.91	33.42	32.60	32.88
4703	NASDAQ	PACW	Thu, Dec 27, 2018	32.74	33.13	31.70	32.93
4702	NASDAQ	PACW	Wed, Dec 26, 2018	31.49	33.39	31.26	33.39
4701	NASDAQ	PACW	Mon, Dec 24, 2018	31.92	32.17	31.16	31.49
4700	NASDAQ	PACW	Fri, Dec 21, 2018	32.51	32.83	31.70	31.91
4699	NASDAQ	PACW	Thu, Dec 20, 2018	31.61	32.59	31.50	32.37
4698	NASDAQ	PACW	Wed, Dec 19, 2018	32.76	33.32	31.91	32.07
4697	NASDAQ	PACW	Tue, Dec 18, 2018	33.10	33.74	32.60	32.90
4696	NASDAQ	PACW	Mon, Dec 17, 2018	32.93	33.70	32.60	32.94
4695	NASDAQ	PACW	Fri, Dec 14, 2018	33.71	34.17	32.92	33.00
4694	NASDAQ	PACW	Thu, Dec 13, 2018	35.65	35.70	33.80	33.93
4693	NASDAQ	PACW	Wed, Dec 12, 2018	35.45	36.12	35.22	35.45
4692	NASDAQ	PACW	Tue, Dec 11, 2018	35.85	36.14	35.00	35.03
4691	NASDAQ	PACW	Mon, Dec 10, 2018	36.51	36.89	35.44	35.50
4690	NASDAQ	PACW	Fri, Dec 7, 2018	37.37	38.75	36.25	36.65
4689	NASDAQ	PACW	Thu, Dec 6, 2018	37.00	37.60	36.55	37.47
4688	NASDAQ	PACW	Tue, Dec 4, 2018	39.53	39.79	37.29	37.63
4687	NASDAQ	PACW	Mon, Dec 3, 2018	40.95	40.98	39.65	39.81
4686	NASDAQ	PACW	Fri, Nov 30, 2018	39.58	40.37	39.48	40.24
4685	NASDAQ	PACW	Thu, Nov 29, 2018	39.68	40.49	39.42	39.46
4684	NASDAQ	PACW	Wed, Nov 28, 2018	39.93	40.35	39.27	39.94
4683	NASDAQ	PACW	Tue, Nov 27, 2018	39.77	40.08	39.55	39.93
4682	NASDAQ	PACW	Mon, Nov 26, 2018	39.73	40.08	39.27	39.82
4681	NASDAQ	PACW	Fri, Nov 23, 2018	38.87	39.78	38.82	39.21
4680	NASDAQ	PACW	Wed, Nov 21, 2018	38.96	39.79	38.54	39.15
4679	NASDAQ	PACW	Tue, Nov 20, 2018	39.13	39.42	38.37	38.80
4678	NASDAQ	PACW	Mon, Nov 19, 2018	39.66	39.96	38.97	39.45
4677	NASDAQ	PACW	Fri, Nov 16, 2018	40.30	40.52	39.95	40.23
4676	NASDAQ	PACW	Thu, Nov 15, 2018	39.90	40.72	39.63	40.71
4675	NASDAQ	PACW	Wed, Nov 14, 2018	41.83	41.83	39.89	40.17
4674	NASDAQ	PACW	Tue, Nov 13, 2018	40.99	41.84	40.82	41.48
4673	NASDAQ	PACW	Mon, Nov 12, 2018	41.22	41.42	40.77	40.78
4672	NASDAQ	PACW	Fri, Nov 9, 2018	41.60	41.95	40.90	41.25
4671	NASDAQ	PACW	Thu, Nov 8, 2018	41.50	42.27	41.50	41.81
4670	NASDAQ	PACW	Wed, Nov 7, 2018	42.14	42.37	41.04	41.70
4669	NASDAQ	PACW	Tue, Nov 6, 2018	41.60	42.22	41.42	42.01
4668	NASDAQ	PACW	Mon, Nov 5, 2018	41.69	42.11	41.35	41.77
4667	NASDAQ	PACW	Fri, Nov 2, 2018	41.57	41.81	40.84	41.55
4666	NASDAQ	PACW	Thu, Nov 1, 2018	40.84	41.51	40.49	41.36
4665	NASDAQ	PACW	Wed, Oct 31, 2018	39.80	41.13	39.59	40.62
4664	NASDAQ	PACW	Tue, Oct 30, 2018	39.17	39.47	37.65	38.93
4663	NASDAQ	PACW	Mon, Oct 29, 2018	39.21	39.53	38.74	39.07
4662	NASDAQ	PACW	Fri, Oct 26, 2018	38.55	39.96	38.05	38.54
4661	NASDAQ	PACW	Thu, Oct 25, 2018	38.83	39.36	38.70	38.98
4660	NASDAQ	PACW	Wed, Oct 24, 2018	40.21	40.22	38.40	38.44
4659	NASDAQ	PACW	Tue, Oct 23, 2018	40.05	40.67	39.63	40.26
4658	NASDAQ	PACW	Mon, Oct 22, 2018	42.41	42.41	40.47	40.54
4657	NASDAQ	PACW	Fri, Oct 19, 2018	43.66	43.66	42.23	42.28
4656	NASDAQ	PACW	Thu, Oct 18, 2018	44.23	44.59	43.41	43.71
4655	NASDAQ	PACW	Wed, Oct 17, 2018	43.92	44.78	43.28	44.24
4654	NASDAQ	PACW	Tue, Oct 16, 2018	45.56	45.56	43.70	44.37
4653	NASDAQ	PACW	Mon, Oct 15, 2018	44.82	45.42	44.60	44.98
4652	NASDAQ	PACW	Fri, Oct 12, 2018	46.64	47.57	43.75	44.89
4651	NASDAQ	PACW	Thu, Oct 11, 2018	47.18	47.43	45.98	46.01
4650	NASDAQ	PACW	Wed, Oct 10, 2018	48.00	48.63	47.36	47.40
4649	NASDAQ	PACW	Tue, Oct 9, 2018	48.60	48.63	47.93	47.99
4648	NASDAQ	PACW	Mon, Oct 8, 2018	48.26	48.95	48.09	48.76
4647	NASDAQ	PACW	Fri, Oct 5, 2018	48.99	49.16	48.26	48.40
4646	NASDAQ	PACW	Thu, Oct 4, 2018	48.56	49.40	48.40	48.83
4645	NASDAQ	PACW	Wed, Oct 3, 2018	47.13	48.65	47.13	48.54
4644	NASDAQ	PACW	Tue, Oct 2, 2018	47.24	47.73	46.70	46.95
4643	NASDAQ	PACW	Mon, Oct 1, 2018	47.99	48.25	47.25	47.48
4642	NASDAQ	PACW	Fri, Sep 28, 2018	47.61	48.10	47.50	47.65
4641	NASDAQ	PACW	Thu, Sep 27, 2018	49.40	49.48	47.78	47.85
4640	NASDAQ	PACW	Wed, Sep 26, 2018	50.45	50.45	49.39	49.56
4639	NASDAQ	PACW	Tue, Sep 25, 2018	50.38	50.51	50.12	50.28
4638	NASDAQ	PACW	Mon, Sep 24, 2018	50.67	50.80	49.95	50.21
4637	NASDAQ	PACW	Fri, Sep 21, 2018	50.82	51.05	50.54	50.75
4636	NASDAQ	PACW	Thu, Sep 20, 2018	50.28	50.99	50.12	50.83
4635	NASDAQ	PACW	Wed, Sep 19, 2018	49.43	50.33	49.43	50.13
4634	NASDAQ	PACW	Tue, Sep 18, 2018	49.81	49.81	49.23	49.39
4633	NASDAQ	PACW	Mon, Sep 17, 2018	50.40	50.40	49.34	49.42
4632	NASDAQ	PACW	Fri, Sep 14, 2018	49.88	50.54	49.73	50.29
4631	NASDAQ	PACW	Thu, Sep 13, 2018	49.55	50.07	49.35	49.74
4630	NASDAQ	PACW	Wed, Sep 12, 2018	50.06	50.11	49.15	49.60
4629	NASDAQ	PACW	Tue, Sep 11, 2018	49.98	50.39	49.91	50.04
4628	NASDAQ	PACW	Mon, Sep 10, 2018	50.32	50.54	50.03	50.06
4627	NASDAQ	PACW	Fri, Sep 7, 2018	50.26	50.80	49.70	50.20
4626	NASDAQ	PACW	Thu, Sep 6, 2018	50.95	51.10	50.15	50.22
4625	NASDAQ	PACW	Wed, Sep 5, 2018	50.63	51.04	50.60	50.90
4624	NASDAQ	PACW	Tue, Sep 4, 2018	50.26	50.81	50.15	50.67
4623	NASDAQ	PACW	Fri, Aug 31, 2018	50.14	50.60	49.88	50.49
4622	NASDAQ	PACW	Thu, Aug 30, 2018	50.60	50.71	50.14	50.22
4621	NASDAQ	PACW	Wed, Aug 29, 2018	50.37	50.81	50.00	50.69
4620	NASDAQ	PACW	Tue, Aug 28, 2018	50.66	50.66	50.01	50.29
4619	NASDAQ	PACW	Mon, Aug 27, 2018	50.76	51.06	50.38	50.45
4618	NASDAQ	PACW	Fri, Aug 24, 2018	51.02	51.02	50.36	50.42
4617	NASDAQ	PACW	Thu, Aug 23, 2018	51.58	51.60	50.68	50.81
4616	NASDAQ	PACW	Wed, Aug 22, 2018	51.40	51.62	51.20	51.60
4615	NASDAQ	PACW	Tue, Aug 21, 2018	51.14	51.88	51.11	51.39
4614	NASDAQ	PACW	Mon, Aug 20, 2018	51.25	51.40	50.75	51.10
4613	NASDAQ	PACW	Fri, Aug 17, 2018	51.21	51.33	50.26	51.15
4612	NASDAQ	PACW	Thu, Aug 16, 2018	51.17	52.15	51.17	51.74
4611	NASDAQ	PACW	Wed, Aug 15, 2018	51.02	51.35	50.83	50.96
4610	NASDAQ	PACW	Tue, Aug 14, 2018	50.65	51.65	50.65	51.41
4609	NASDAQ	PACW	Mon, Aug 13, 2018	50.85	51.18	50.48	50.52
4608	NASDAQ	PACW	Fri, Aug 10, 2018	50.70	51.26	50.36	50.95
4607	NASDAQ	PACW	Thu, Aug 9, 2018	51.45	51.68	50.86	51.01
4606	NASDAQ	PACW	Wed, Aug 8, 2018	51.15	51.60	50.88	51.45
4605	NASDAQ	PACW	Tue, Aug 7, 2018	50.92	51.41	50.83	51.04
4604	NASDAQ	PACW	Mon, Aug 6, 2018	50.40	50.89	50.22	50.72
4603	NASDAQ	PACW	Fri, Aug 3, 2018	50.81	51.11	50.21	50.42
4602	NASDAQ	PACW	Thu, Aug 2, 2018	50.26	51.83	50.04	50.92
4601	NASDAQ	PACW	Wed, Aug 1, 2018	50.65	51.11	50.35	50.60
4600	NASDAQ	PACW	Tue, Jul 31, 2018	50.03	50.46	49.63	50.22
4599	NASDAQ	PACW	Mon, Jul 30, 2018	50.40	50.74	49.96	50.02
4598	NASDAQ	PACW	Fri, Jul 27, 2018	50.22	50.63	49.89	50.25
4597	NASDAQ	PACW	Thu, Jul 26, 2018	50.07	50.93	50.07	50.14
4596	NASDAQ	PACW	Wed, Jul 25, 2018	50.55	50.55	49.78	50.03
4595	NASDAQ	PACW	Tue, Jul 24, 2018	51.17	51.18	50.21	50.56
4594	NASDAQ	PACW	Mon, Jul 23, 2018	50.45	51.43	50.43	51.14
4593	NASDAQ	PACW	Fri, Jul 20, 2018	50.66	50.84	50.20	50.42
4592	NASDAQ	PACW	Thu, Jul 19, 2018	50.62	50.99	49.87	50.41
4591	NASDAQ	PACW	Wed, Jul 18, 2018	50.59	51.00	50.38	50.81
4590	NASDAQ	PACW	Tue, Jul 17, 2018	51.27	51.27	48.92	50.69
4589	NASDAQ	PACW	Mon, Jul 16, 2018	49.19	49.70	49.08	49.25
4588	NASDAQ	PACW	Fri, Jul 13, 2018	49.65	49.75	48.88	49.02
4587	NASDAQ	PACW	Thu, Jul 12, 2018	50.71	50.71	49.14	49.80
4586	NASDAQ	PACW	Wed, Jul 11, 2018	50.33	50.79	50.17	50.48
4585	NASDAQ	PACW	Tue, Jul 10, 2018	51.35	51.52	50.43	50.51
4584	NASDAQ	PACW	Mon, Jul 9, 2018	50.34	51.60	50.28	51.27
4583	NASDAQ	PACW	Fri, Jul 6, 2018	49.62	50.25	49.25	50.06
4582	NASDAQ	PACW	Thu, Jul 5, 2018	49.99	50.31	49.44	49.67
4581	NASDAQ	PACW	Tue, Jul 3, 2018	49.65	50.10	49.43	49.51
4580	NASDAQ	PACW	Mon, Jul 2, 2018	49.05	49.79	49.00	49.66
4579	NASDAQ	PACW	Fri, Jun 29, 2018	50.51	50.96	49.38	49.42
4578	NASDAQ	PACW	Thu, Jun 28, 2018	50.44	50.89	49.99	50.07
4577	NASDAQ	PACW	Wed, Jun 27, 2018	51.57	51.65	50.41	50.45
4576	NASDAQ	PACW	Tue, Jun 26, 2018	52.10	52.10	51.23	51.45
4575	NASDAQ	PACW	Mon, Jun 25, 2018	52.18	52.47	51.54	52.11
4574	NASDAQ	PACW	Fri, Jun 22, 2018	53.42	53.42	52.04	52.34
4573	NASDAQ	PACW	Thu, Jun 21, 2018	53.74	53.92	52.87	53.03
4572	NASDAQ	PACW	Wed, Jun 20, 2018	54.25	54.35	53.65	53.87
4571	NASDAQ	PACW	Tue, Jun 19, 2018	53.52	54.01	53.48	53.94
4570	NASDAQ	PACW	Mon, Jun 18, 2018	53.78	54.67	53.45	53.98
4569	NASDAQ	PACW	Fri, Jun 15, 2018	53.81	54.55	53.34	53.97
4568	NASDAQ	PACW	Thu, Jun 14, 2018	54.75	54.78	53.91	54.25
4567	NASDAQ	PACW	Wed, Jun 13, 2018	54.94	55.36	54.22	54.60
4566	NASDAQ	PACW	Tue, Jun 12, 2018	55.36	55.44	53.14	54.87
4565	NASDAQ	PACW	Mon, Jun 11, 2018	55.82	55.86	55.01	55.13
4564	NASDAQ	PACW	Fri, Jun 8, 2018	55.20	55.79	54.87	55.62
4563	NASDAQ	PACW	Thu, Jun 7, 2018	55.46	55.69	54.91	55.23
4562	NASDAQ	PACW	Wed, Jun 6, 2018	54.72	55.37	54.66	55.18
4561	NASDAQ	PACW	Tue, Jun 5, 2018	54.47	54.63	54.05	54.52
4560	NASDAQ	PACW	Mon, Jun 4, 2018	53.95	54.73	53.78	54.58
4559	NASDAQ	PACW	Fri, Jun 1, 2018	53.93	54.20	53.27	53.50
4558	NASDAQ	PACW	Thu, May 31, 2018	53.83	54.01	53.01	53.06
4557	NASDAQ	PACW	Wed, May 30, 2018	53.71	54.20	53.15	53.90
4556	NASDAQ	PACW	Tue, May 29, 2018	53.40	53.84	52.63	52.97
4555	NASDAQ	PACW	Fri, May 25, 2018	53.83	54.24	53.75	53.97
4554	NASDAQ	PACW	Thu, May 24, 2018	54.19	54.46	53.20	54.10
4553	NASDAQ	PACW	Wed, May 23, 2018	53.92	54.74	53.92	54.50
4552	NASDAQ	PACW	Tue, May 22, 2018	54.59	55.12	54.33	54.37
4551	NASDAQ	PACW	Mon, May 21, 2018	54.19	54.89	53.98	54.50
4550	NASDAQ	PACW	Fri, May 18, 2018	54.11	54.67	53.69	53.87
4549	NASDAQ	PACW	Thu, May 17, 2018	54.38	54.96	54.18	54.71
4548	NASDAQ	PACW	Wed, May 16, 2018	53.70	54.60	53.40	54.38
4547	NASDAQ	PACW	Tue, May 15, 2018	53.15	54.04	53.15	53.76
4546	NASDAQ	PACW	Mon, May 14, 2018	53.45	53.62	53.13	53.36
4545	NASDAQ	PACW	Fri, May 11, 2018	53.49	53.83	53.24	53.38
4544	NASDAQ	PACW	Thu, May 10, 2018	53.44	53.71	52.87	53.52
4543	NASDAQ	PACW	Wed, May 9, 2018	53.20	53.90	52.78	53.58
4542	NASDAQ	PACW	Tue, May 8, 2018	52.33	53.23	52.33	53.00
4541	NASDAQ	PACW	Mon, May 7, 2018	52.03	52.73	51.66	52.32
4540	NASDAQ	PACW	Fri, May 4, 2018	51.07	52.55	50.53	52.02
4539	NASDAQ	PACW	Thu, May 3, 2018	51.60	51.91	50.88	51.24
4538	NASDAQ	PACW	Wed, May 2, 2018	51.90	52.43	51.38	51.85
4537	NASDAQ	PACW	Tue, May 1, 2018	50.99	52.12	50.43	51.94
4536	NASDAQ	PACW	Mon, Apr 30, 2018	52.74	52.76	51.22	51.24
4535	NASDAQ	PACW	Fri, Apr 27, 2018	52.17	52.66	51.95	52.40
4534	NASDAQ	PACW	Thu, Apr 26, 2018	52.19	52.48	51.53	52.18
4533	NASDAQ	PACW	Wed, Apr 25, 2018	52.02	52.44	51.43	52.18
4532	NASDAQ	PACW	Tue, Apr 24, 2018	52.45	53.00	51.47	51.91
4531	NASDAQ	PACW	Mon, Apr 23, 2018	51.22	52.34	51.02	52.07
4530	NASDAQ	PACW	Fri, Apr 20, 2018	51.40	51.46	50.59	50.98
4529	NASDAQ	PACW	Thu, Apr 19, 2018	50.69	51.48	50.54	51.17
4528	NASDAQ	PACW	Wed, Apr 18, 2018	49.96	52.07	49.70	50.59
4527	NASDAQ	PACW	Tue, Apr 17, 2018	49.48	50.91	48.92	49.59
4526	NASDAQ	PACW	Mon, Apr 16, 2018	49.02	49.14	48.50	48.90
4525	NASDAQ	PACW	Fri, Apr 13, 2018	49.78	49.83	48.48	48.61
4524	NASDAQ	PACW	Thu, Apr 12, 2018	48.93	49.67	47.77	49.37
4523	NASDAQ	PACW	Wed, Apr 11, 2018	48.48	48.94	47.72	48.67
4522	NASDAQ	PACW	Tue, Apr 10, 2018	48.90	48.98	47.92	48.71
4521	NASDAQ	PACW	Mon, Apr 9, 2018	47.96	48.70	47.39	47.42
4520	NASDAQ	PACW	Fri, Apr 6, 2018	48.68	48.90	46.99	47.71
4519	NASDAQ	PACW	Thu, Apr 5, 2018	49.50	49.50	48.85	49.23
4518	NASDAQ	PACW	Wed, Apr 4, 2018	48.17	49.23	47.85	49.10
4517	NASDAQ	PACW	Tue, Apr 3, 2018	48.49	49.09	48.09	48.90
4516	NASDAQ	PACW	Mon, Apr 2, 2018	49.64	49.89	47.56	48.29
4515	NASDAQ	PACW	Thu, Mar 29, 2018	49.24	50.18	48.75	49.53
4514	NASDAQ	PACW	Wed, Mar 28, 2018	48.69	49.40	47.97	48.91
4513	NASDAQ	PACW	Tue, Mar 27, 2018	49.74	49.74	48.20	48.52
4512	NASDAQ	PACW	Mon, Mar 26, 2018	48.84	49.70	48.52	49.55
4511	NASDAQ	PACW	Fri, Mar 23, 2018	49.79	50.16	48.10	48.17
4510	NASDAQ	PACW	Thu, Mar 22, 2018	51.18	51.27	49.44	49.52
4509	NASDAQ	PACW	Wed, Mar 21, 2018	51.75	52.17	51.26	51.68
4508	NASDAQ	PACW	Tue, Mar 20, 2018	52.26	52.55	51.70	51.81
4507	NASDAQ	PACW	Mon, Mar 19, 2018	52.73	52.85	51.71	52.27
4506	NASDAQ	PACW	Fri, Mar 16, 2018	52.65	53.39	52.56	52.96
4505	NASDAQ	PACW	Thu, Mar 15, 2018	52.17	52.50	51.74	52.32
4504	NASDAQ	PACW	Wed, Mar 14, 2018	53.27	53.27	51.89	52.16
4503	NASDAQ	PACW	Tue, Mar 13, 2018	53.72	53.76	52.40	52.91
4502	NASDAQ	PACW	Mon, Mar 12, 2018	54.31	54.31	53.17	53.39
4501	NASDAQ	PACW	Fri, Mar 9, 2018	54.22	54.41	53.78	54.12
4500	NASDAQ	PACW	Thu, Mar 8, 2018	54.48	54.55	53.22	53.62
4499	NASDAQ	PACW	Wed, Mar 7, 2018	53.22	54.54	53.22	54.26
4498	NASDAQ	PACW	Tue, Mar 6, 2018	53.48	54.37	52.56	53.96
4497	NASDAQ	PACW	Mon, Mar 5, 2018	52.46	53.48	52.00	53.17
4496	NASDAQ	PACW	Fri, Mar 2, 2018	51.73	53.12	51.45	52.93
4495	NASDAQ	PACW	Thu, Mar 1, 2018	52.14	52.88	51.80	52.12
4494	NASDAQ	PACW	Wed, Feb 28, 2018	53.31	53.72	52.12	52.14
4493	NASDAQ	PACW	Tue, Feb 27, 2018	53.84	54.69	51.55	53.05
4492	NASDAQ	PACW	Mon, Feb 26, 2018	53.96	54.00	53.19	53.73
4491	NASDAQ	PACW	Fri, Feb 23, 2018	53.02	53.80	52.90	53.78
4490	NASDAQ	PACW	Thu, Feb 22, 2018	54.01	54.09	52.65	52.74
4489	NASDAQ	PACW	Wed, Feb 21, 2018	53.74	54.62	53.53	53.70
4488	NASDAQ	PACW	Tue, Feb 20, 2018	54.30	54.77	51.45	53.74
4487	NASDAQ	PACW	Fri, Feb 16, 2018	53.39	54.86	53.39	54.40
4486	NASDAQ	PACW	Thu, Feb 15, 2018	54.17	54.44	53.41	53.97
4485	NASDAQ	PACW	Wed, Feb 14, 2018	52.09	54.12	52.09	54.05
4484	NASDAQ	PACW	Tue, Feb 13, 2018	51.86	52.43	51.47	52.30
4483	NASDAQ	PACW	Mon, Feb 12, 2018	51.97	52.65	51.27	52.15
4482	NASDAQ	PACW	Fri, Feb 9, 2018	50.99	51.97	50.04	51.60
4481	NASDAQ	PACW	Thu, Feb 8, 2018	51.84	52.02	50.31	50.31
4480	NASDAQ	PACW	Wed, Feb 7, 2018	50.91	52.03	50.81	51.59
4479	NASDAQ	PACW	Tue, Feb 6, 2018	49.30	51.36	48.48	50.98
4478	NASDAQ	PACW	Mon, Feb 5, 2018	52.27	52.97	50.51	50.51
4477	NASDAQ	PACW	Fri, Feb 2, 2018	53.34	53.92	52.51	52.87
4476	NASDAQ	PACW	Thu, Feb 1, 2018	52.42	53.41	52.02	53.40
4475	NASDAQ	PACW	Wed, Jan 31, 2018	52.85	53.08	52.29	52.43
4474	NASDAQ	PACW	Tue, Jan 30, 2018	52.50	53.07	52.27	52.60
4473	NASDAQ	PACW	Mon, Jan 29, 2018	53.15	53.64	52.73	52.75
4472	NASDAQ	PACW	Fri, Jan 26, 2018	53.14	53.16	52.30	53.14
4471	NASDAQ	PACW	Thu, Jan 25, 2018	53.59	53.59	52.52	52.85
4470	NASDAQ	PACW	Wed, Jan 24, 2018	54.15	54.29	52.79	53.10
4469	NASDAQ	PACW	Tue, Jan 23, 2018	53.68	54.05	53.21	53.74
4468	NASDAQ	PACW	Mon, Jan 22, 2018	53.82	53.83	53.15	53.75
4467	NASDAQ	PACW	Fri, Jan 19, 2018	52.57	53.98	52.57	53.95
4466	NASDAQ	PACW	Thu, Jan 18, 2018	52.39	53.28	52.13	52.64
4465	NASDAQ	PACW	Wed, Jan 17, 2018	52.31	52.56	51.96	52.38
4464	NASDAQ	PACW	Tue, Jan 16, 2018	53.26	53.45	52.02	52.10
4463	NASDAQ	PACW	Fri, Jan 12, 2018	52.95	53.08	52.46	53.01
4462	NASDAQ	PACW	Thu, Jan 11, 2018	52.52	52.78	52.22	52.64
4461	NASDAQ	PACW	Wed, Jan 10, 2018	51.86	53.08	51.86	52.12
4460	NASDAQ	PACW	Tue, Jan 9, 2018	50.93	51.85	50.67	51.69
4459	NASDAQ	PACW	Mon, Jan 8, 2018	50.87	50.87	50.31	50.60
4458	NASDAQ	PACW	Fri, Jan 5, 2018	50.83	50.94	50.32	50.80
4457	NASDAQ	PACW	Thu, Jan 4, 2018	50.73	51.47	50.19	50.52
4456	NASDAQ	PACW	Wed, Jan 3, 2018	50.46	50.67	50.08	50.25
4455	NASDAQ	PACW	Tue, Jan 2, 2018	50.66	51.05	50.11	50.44
4454	NASDAQ	PACW	Fri, Dec 29, 2017	50.07	50.62	50.05	50.40
4453	NASDAQ	PACW	Thu, Dec 28, 2017	50.17	50.17	49.84	50.13
4452	NASDAQ	PACW	Wed, Dec 27, 2017	49.85	50.18	49.58	50.10
4451	NASDAQ	PACW	Tue, Dec 26, 2017	50.48	50.67	49.58	49.75
4450	NASDAQ	PACW	Fri, Dec 22, 2017	50.39	50.67	50.05	50.44
4449	NASDAQ	PACW	Thu, Dec 21, 2017	49.74	50.75	49.54	50.48
4448	NASDAQ	PACW	Wed, Dec 20, 2017	49.51	49.61	48.53	49.32
4447	NASDAQ	PACW	Tue, Dec 19, 2017	49.54	49.55	48.81	49.03
4446	NASDAQ	PACW	Mon, Dec 18, 2017	48.82	49.45	48.72	49.41
4445	NASDAQ	PACW	Fri, Dec 15, 2017	47.18	48.82	47.18	48.27
4444	NASDAQ	PACW	Thu, Dec 14, 2017	48.34	48.34	46.89	47.00
4443	NASDAQ	PACW	Wed, Dec 13, 2017	48.65	48.91	47.99	48.05
4442	NASDAQ	PACW	Tue, Dec 12, 2017	48.64	49.08	48.48	48.65
4441	NASDAQ	PACW	Mon, Dec 11, 2017	47.60	48.88	47.25	48.59
4440	NASDAQ	PACW	Fri, Dec 8, 2017	48.07	48.09	46.97	47.32
4439	NASDAQ	PACW	Thu, Dec 7, 2017	47.34	48.15	47.01	47.78
4438	NASDAQ	PACW	Wed, Dec 6, 2017	47.49	47.91	47.40	47.53
4437	NASDAQ	PACW	Tue, Dec 5, 2017	48.69	48.80	47.43	47.52
4436	NASDAQ	PACW	Mon, Dec 4, 2017	48.59	49.39	48.45	48.58
4435	NASDAQ	PACW	Fri, Dec 1, 2017	47.71	48.07	45.84	47.60
4434	NASDAQ	PACW	Thu, Nov 30, 2017	48.30	48.81	47.40	47.66
4433	NASDAQ	PACW	Wed, Nov 29, 2017	46.75	48.18	45.60	47.90
4432	NASDAQ	PACW	Tue, Nov 28, 2017	44.84	46.37	44.72	46.24
4431	NASDAQ	PACW	Mon, Nov 27, 2017	44.93	45.19	44.71	44.72
4430	NASDAQ	PACW	Fri, Nov 24, 2017	45.36	45.39	44.93	44.95
4429	NASDAQ	PACW	Wed, Nov 22, 2017	45.57	45.57	45.12	45.12
4428	NASDAQ	PACW	Tue, Nov 21, 2017	45.85	45.90	45.32	45.42
4427	NASDAQ	PACW	Mon, Nov 20, 2017	45.22	45.72	45.03	45.70
4426	NASDAQ	PACW	Fri, Nov 17, 2017	43.87	45.47	43.61	45.16
4425	NASDAQ	PACW	Thu, Nov 16, 2017	45.00	45.02	44.34	44.36
4424	NASDAQ	PACW	Wed, Nov 15, 2017	44.41	45.10	43.97	44.59
4423	NASDAQ	PACW	Tue, Nov 14, 2017	44.77	45.27	44.71	44.94
4422	NASDAQ	PACW	Mon, Nov 13, 2017	44.50	45.56	44.39	45.20
4421	NASDAQ	PACW	Fri, Nov 10, 2017	45.09	45.44	44.69	44.70
4420	NASDAQ	PACW	Thu, Nov 9, 2017	45.11	45.84	44.83	45.00
4419	NASDAQ	PACW	Wed, Nov 8, 2017	45.45	45.73	45.00	45.44
4418	NASDAQ	PACW	Tue, Nov 7, 2017	47.33	47.41	45.47	45.47
4417	NASDAQ	PACW	Mon, Nov 6, 2017	47.50	47.60	47.07	47.28
4416	NASDAQ	PACW	Fri, Nov 3, 2017	47.46	47.54	47.10	47.52
4415	NASDAQ	PACW	Thu, Nov 2, 2017	47.46	47.81	46.99	47.63
4414	NASDAQ	PACW	Wed, Nov 1, 2017	47.90	48.75	46.99	47.54
4413	NASDAQ	PACW	Tue, Oct 31, 2017	48.19	48.58	48.11	48.32
4412	NASDAQ	PACW	Mon, Oct 30, 2017	48.69	48.88	48.00	48.27
4411	NASDAQ	PACW	Fri, Oct 27, 2017	48.74	49.24	48.51	48.92
4410	NASDAQ	PACW	Thu, Oct 26, 2017	48.05	48.92	47.91	48.88
4409	NASDAQ	PACW	Wed, Oct 25, 2017	48.90	48.90	47.82	47.89
4408	NASDAQ	PACW	Tue, Oct 24, 2017	48.73	49.10	48.48	48.68
4407	NASDAQ	PACW	Mon, Oct 23, 2017	48.05	48.58	47.76	48.37
4406	NASDAQ	PACW	Fri, Oct 20, 2017	47.90	48.02	47.01	47.99
4405	NASDAQ	PACW	Thu, Oct 19, 2017	45.96	47.23	45.96	47.01
4404	NASDAQ	PACW	Wed, Oct 18, 2017	46.31	47.02	45.66	46.62
4403	NASDAQ	PACW	Tue, Oct 17, 2017	47.49	47.56	46.21	46.62
4402	NASDAQ	PACW	Mon, Oct 16, 2017	47.85	48.72	47.76	48.09
4401	NASDAQ	PACW	Fri, Oct 13, 2017	48.46	48.68	47.86	47.96
4400	NASDAQ	PACW	Thu, Oct 12, 2017	48.70	48.86	48.28	48.62
4399	NASDAQ	PACW	Wed, Oct 11, 2017	49.21	49.21	48.56	48.63
4398	NASDAQ	PACW	Tue, Oct 10, 2017	49.19	49.59	48.96	49.23
4397	NASDAQ	PACW	Mon, Oct 9, 2017	49.23	49.32	48.82	49.10
4396	NASDAQ	PACW	Fri, Oct 6, 2017	49.38	49.75	48.75	49.14
4395	NASDAQ	PACW	Thu, Oct 5, 2017	48.82	49.53	48.62	49.28
4394	NASDAQ	PACW	Wed, Oct 4, 2017	49.93	50.17	48.50	48.57
4393	NASDAQ	PACW	Tue, Oct 3, 2017	50.74	50.83	49.50	49.93
4392	NASDAQ	PACW	Mon, Oct 2, 2017	50.16	50.78	49.78	50.75
4391	NASDAQ	PACW	Fri, Sep 29, 2017	50.61	51.56	50.43	50.51
4390	NASDAQ	PACW	Thu, Sep 28, 2017	50.53	50.67	49.91	50.55
4389	NASDAQ	PACW	Wed, Sep 27, 2017	49.54	50.59	49.12	50.42
4388	NASDAQ	PACW	Tue, Sep 26, 2017	48.58	49.16	48.51	49.00
4387	NASDAQ	PACW	Mon, Sep 25, 2017	47.99	48.69	47.94	48.49
4386	NASDAQ	PACW	Fri, Sep 22, 2017	48.07	48.39	47.76	48.04
4385	NASDAQ	PACW	Thu, Sep 21, 2017	48.07	48.42	47.77	48.08
4384	NASDAQ	PACW	Wed, Sep 20, 2017	47.35	48.68	47.04	48.05
4383	NASDAQ	PACW	Tue, Sep 19, 2017	46.88	47.47	46.54	47.32
4382	NASDAQ	PACW	Mon, Sep 18, 2017	46.10	46.87	45.82	46.86
4381	NASDAQ	PACW	Fri, Sep 15, 2017	45.12	45.88	45.00	45.68
4380	NASDAQ	PACW	Thu, Sep 14, 2017	45.78	45.95	45.08	45.19
4379	NASDAQ	PACW	Wed, Sep 13, 2017	46.00	46.12	45.70	45.76
4378	NASDAQ	PACW	Tue, Sep 12, 2017	45.00	46.34	45.00	46.16
4377	NASDAQ	PACW	Mon, Sep 11, 2017	44.34	45.45	44.27	44.88
4376	NASDAQ	PACW	Fri, Sep 8, 2017	43.38	44.02	43.24	43.71
4375	NASDAQ	PACW	Thu, Sep 7, 2017	44.15	44.20	43.08	43.40
4374	NASDAQ	PACW	Wed, Sep 6, 2017	43.90	44.34	43.61	43.73
4373	NASDAQ	PACW	Tue, Sep 5, 2017	45.01	45.15	43.60	43.68
4372	NASDAQ	PACW	Fri, Sep 1, 2017	45.29	45.81	45.24	45.30
4371	NASDAQ	PACW	Thu, Aug 31, 2017	45.65	45.82	45.10	45.15
4370	NASDAQ	PACW	Wed, Aug 30, 2017	44.97	45.85	44.80	45.46
4369	NASDAQ	PACW	Tue, Aug 29, 2017	44.80	45.02	44.36	44.91
4368	NASDAQ	PACW	Mon, Aug 28, 2017	45.95	46.02	45.22	45.43
4367	NASDAQ	PACW	Fri, Aug 25, 2017	45.75	46.11	45.67	45.79
4366	NASDAQ	PACW	Thu, Aug 24, 2017	45.74	45.96	45.23	45.73
4365	NASDAQ	PACW	Wed, Aug 23, 2017	44.84	45.92	44.53	45.59
4364	NASDAQ	PACW	Tue, Aug 22, 2017	43.83	45.31	43.79	45.27
4363	NASDAQ	PACW	Mon, Aug 21, 2017	43.80	44.03	43.47	43.64
4362	NASDAQ	PACW	Fri, Aug 18, 2017	44.02	44.43	43.43	43.95
4361	NASDAQ	PACW	Thu, Aug 17, 2017	45.12	45.73	44.06	44.13
4360	NASDAQ	PACW	Wed, Aug 16, 2017	46.08	46.30	45.53	45.76
4359	NASDAQ	PACW	Tue, Aug 15, 2017	46.43	46.71	45.95	45.96
4358	NASDAQ	PACW	Mon, Aug 14, 2017	45.81	46.38	45.57	46.10
4357	NASDAQ	PACW	Fri, Aug 11, 2017	45.58	46.05	44.94	45.29
4356	NASDAQ	PACW	Thu, Aug 10, 2017	46.74	46.81	45.51	45.57
4355	NASDAQ	PACW	Wed, Aug 9, 2017	47.39	47.51	47.01	47.16
4354	NASDAQ	PACW	Tue, Aug 8, 2017	47.70	48.67	47.50	47.83
4353	NASDAQ	PACW	Mon, Aug 7, 2017	48.41	48.65	47.83	47.87
4352	NASDAQ	PACW	Fri, Aug 4, 2017	48.47	48.86	48.18	48.26
4351	NASDAQ	PACW	Thu, Aug 3, 2017	48.12	48.41	47.92	47.99
4350	NASDAQ	PACW	Wed, Aug 2, 2017	48.25	48.41	47.82	48.14
4349	NASDAQ	PACW	Tue, Aug 1, 2017	48.37	48.44	47.95	48.24
4348	NASDAQ	PACW	Mon, Jul 31, 2017	48.05	48.37	47.77	48.02
4347	NASDAQ	PACW	Fri, Jul 28, 2017	48.20	48.20	47.70	47.76
4346	NASDAQ	PACW	Thu, Jul 27, 2017	48.30	48.84	47.91	48.33
4345	NASDAQ	PACW	Wed, Jul 26, 2017	49.60	49.80	48.11	48.20
4344	NASDAQ	PACW	Tue, Jul 25, 2017	49.75	50.20	49.29	49.49
4343	NASDAQ	PACW	Mon, Jul 24, 2017	48.32	49.05	48.32	48.78
4342	NASDAQ	PACW	Fri, Jul 21, 2017	48.55	48.99	48.18	48.36
4341	NASDAQ	PACW	Thu, Jul 20, 2017	49.28	49.75	48.67	48.73
4340	NASDAQ	PACW	Wed, Jul 19, 2017	49.10	49.65	48.72	49.15
4339	NASDAQ	PACW	Tue, Jul 18, 2017	47.75	49.01	47.41	48.75
4338	NASDAQ	PACW	Mon, Jul 17, 2017	46.29	47.02	45.96	46.95
4337	NASDAQ	PACW	Fri, Jul 14, 2017	46.07	46.71	45.87	46.29
4336	NASDAQ	PACW	Thu, Jul 13, 2017	46.47	46.97	46.30	46.53
4335	NASDAQ	PACW	Wed, Jul 12, 2017	46.12	46.63	46.04	46.50
4334	NASDAQ	PACW	Tue, Jul 11, 2017	46.27	46.49	45.84	46.24
4333	NASDAQ	PACW	Mon, Jul 10, 2017	46.75	46.80	46.05	46.30
4332	NASDAQ	PACW	Fri, Jul 7, 2017	46.81	46.98	45.95	46.90
4331	NASDAQ	PACW	Thu, Jul 6, 2017	47.22	47.46	46.47	46.64
4330	NASDAQ	PACW	Wed, Jul 5, 2017	47.54	47.54	46.47	47.18
4329	NASDAQ	PACW	Mon, Jul 3, 2017	46.82	47.97	46.82	47.52
4328	NASDAQ	PACW	Fri, Jun 30, 2017	47.19	47.71	46.44	46.70
4327	NASDAQ	PACW	Thu, Jun 29, 2017	47.33	47.87	46.20	46.97
4326	NASDAQ	PACW	Wed, Jun 28, 2017	46.32	46.86	46.20	46.37
4325	NASDAQ	PACW	Tue, Jun 27, 2017	46.46	46.73	45.98	46.03
4324	NASDAQ	PACW	Mon, Jun 26, 2017	45.77	46.44	45.43	46.11
4323	NASDAQ	PACW	Fri, Jun 23, 2017	46.01	46.19	45.40	45.68
4322	NASDAQ	PACW	Thu, Jun 22, 2017	47.19	47.19	45.56	45.74
4321	NASDAQ	PACW	Wed, Jun 21, 2017	47.57	47.57	46.65	46.75
4320	NASDAQ	PACW	Tue, Jun 20, 2017	48.48	48.48	47.35	47.44
4319	NASDAQ	PACW	Mon, Jun 19, 2017	48.76	49.15	48.38	48.62
4318	NASDAQ	PACW	Fri, Jun 16, 2017	48.77	48.95	48.10	48.33
4317	NASDAQ	PACW	Thu, Jun 15, 2017	48.23	49.75	48.23	48.85
4316	NASDAQ	PACW	Wed, Jun 14, 2017	49.10	49.71	47.69	49.04
4315	NASDAQ	PACW	Tue, Jun 13, 2017	49.40	50.15	49.04	49.77
4314	NASDAQ	PACW	Mon, Jun 12, 2017	49.35	50.14	48.74	49.22
4313	NASDAQ	PACW	Fri, Jun 9, 2017	47.45	49.12	47.44	49.09
4312	NASDAQ	PACW	Thu, Jun 8, 2017	46.05	47.75	45.77	47.08
4311	NASDAQ	PACW	Wed, Jun 7, 2017	46.07	46.50	45.82	46.03
4310	NASDAQ	PACW	Tue, Jun 6, 2017	45.69	46.10	45.09	45.93
4309	NASDAQ	PACW	Mon, Jun 5, 2017	46.08	46.60	45.88	45.90
4308	NASDAQ	PACW	Fri, Jun 2, 2017	46.90	47.07	46.03	46.05
4307	NASDAQ	PACW	Thu, Jun 1, 2017	47.12	47.56	46.47	47.56
4306	NASDAQ	PACW	Wed, May 31, 2017	46.75	47.20	45.51	46.67
4305	NASDAQ	PACW	Tue, May 30, 2017	47.24	47.24	46.29	46.72
4304	NASDAQ	PACW	Fri, May 26, 2017	47.66	47.73	47.21	47.42
4303	NASDAQ	PACW	Thu, May 25, 2017	47.98	48.28	47.40	47.72
4302	NASDAQ	PACW	Wed, May 24, 2017	48.02	48.27	47.27	47.81
4301	NASDAQ	PACW	Tue, May 23, 2017	47.39	48.42	46.91	48.04
4300	NASDAQ	PACW	Mon, May 22, 2017	47.32	47.43	46.81	47.27
4299	NASDAQ	PACW	Fri, May 19, 2017	46.85	47.81	46.85	47.10
4298	NASDAQ	PACW	Thu, May 18, 2017	46.75	47.32	46.42	47.03
4297	NASDAQ	PACW	Wed, May 17, 2017	48.61	48.98	46.45	47.04
4296	NASDAQ	PACW	Tue, May 16, 2017	49.57	50.00	48.96	49.48
4295	NASDAQ	PACW	Mon, May 15, 2017	49.12	50.13	49.12	49.68
4294	NASDAQ	PACW	Fri, May 12, 2017	49.06	49.16	48.30	49.04
4293	NASDAQ	PACW	Thu, May 11, 2017	49.98	50.04	48.81	49.30
4292	NASDAQ	PACW	Wed, May 10, 2017	50.14	50.73	49.99	50.10
4291	NASDAQ	PACW	Tue, May 9, 2017	51.08	51.29	50.09	50.42
4290	NASDAQ	PACW	Mon, May 8, 2017	50.37	51.05	50.12	50.86
4289	NASDAQ	PACW	Fri, May 5, 2017	50.51	50.97	49.79	50.31
4288	NASDAQ	PACW	Thu, May 4, 2017	50.72	51.10	50.09	50.22
4287	NASDAQ	PACW	Wed, May 3, 2017	49.12	50.26	48.70	50.15
4286	NASDAQ	PACW	Tue, May 2, 2017	50.10	50.34	49.11	49.39
4285	NASDAQ	PACW	Mon, May 1, 2017	49.79	50.43	49.14	50.05
4284	NASDAQ	PACW	Fri, Apr 28, 2017	50.58	50.86	49.35	49.39
4283	NASDAQ	PACW	Thu, Apr 27, 2017	51.25	51.25	50.11	50.49
4282	NASDAQ	PACW	Wed, Apr 26, 2017	50.61	51.61	50.11	50.95
4281	NASDAQ	PACW	Tue, Apr 25, 2017	50.80	51.33	50.61	50.66
4280	NASDAQ	PACW	Mon, Apr 24, 2017	49.86	50.70	49.63	50.34
4279	NASDAQ	PACW	Fri, Apr 21, 2017	48.56	49.23	48.31	48.46
4278	NASDAQ	PACW	Thu, Apr 20, 2017	48.02	48.65	47.83	48.56
4277	NASDAQ	PACW	Wed, Apr 19, 2017	47.74	48.00	47.43	47.77
4276	NASDAQ	PACW	Tue, Apr 18, 2017	47.33	47.94	46.38	47.17
4275	NASDAQ	PACW	Mon, Apr 17, 2017	48.50	48.91	46.95	47.96
4274	NASDAQ	PACW	Thu, Apr 13, 2017	51.50	52.10	50.08	50.08
4273	NASDAQ	PACW	Wed, Apr 12, 2017	52.79	52.92	51.56	51.65
4272	NASDAQ	PACW	Tue, Apr 11, 2017	52.14	52.68	51.87	52.67
4271	NASDAQ	PACW	Mon, Apr 10, 2017	52.74	53.26	52.10	52.44
4270	NASDAQ	PACW	Fri, Apr 7, 2017	52.56	53.11	52.16	52.76
4269	NASDAQ	PACW	Thu, Apr 6, 2017	52.35	52.90	51.47	52.88
4268	NASDAQ	PACW	Wed, Apr 5, 2017	53.50	53.72	51.60	51.72
4267	NASDAQ	PACW	Tue, Apr 4, 2017	52.33	53.08	52.33	52.88
4266	NASDAQ	PACW	Mon, Apr 3, 2017	53.32	53.57	52.14	52.75
4265	NASDAQ	PACW	Fri, Mar 31, 2017	54.10	54.42	52.26	53.26
4264	NASDAQ	PACW	Thu, Mar 30, 2017	51.58	54.05	51.55	53.93
4263	NASDAQ	PACW	Wed, Mar 29, 2017	51.72	52.11	51.16	51.66
4262	NASDAQ	PACW	Tue, Mar 28, 2017	50.46	52.04	50.41	51.67
4261	NASDAQ	PACW	Mon, Mar 27, 2017	49.90	51.02	49.21	50.86
4260	NASDAQ	PACW	Fri, Mar 24, 2017	51.45	51.72	50.86	51.33
4259	NASDAQ	PACW	Thu, Mar 23, 2017	50.82	51.95	50.41	51.09
4258	NASDAQ	PACW	Wed, Mar 22, 2017	50.41	51.39	49.50	50.79
4257	NASDAQ	PACW	Tue, Mar 21, 2017	55.15	55.15	50.65	50.81
4256	NASDAQ	PACW	Mon, Mar 20, 2017	55.68	55.68	54.76	54.80
4255	NASDAQ	PACW	Fri, Mar 17, 2017	55.69	55.91	54.69	55.81
4254	NASDAQ	PACW	Thu, Mar 16, 2017	55.77	57.08	54.93	55.61
4253	NASDAQ	PACW	Wed, Mar 15, 2017	55.67	56.03	54.73	54.81
4252	NASDAQ	PACW	Tue, Mar 14, 2017	55.14	55.44	54.25	55.40
4251	NASDAQ	PACW	Mon, Mar 13, 2017	55.31	56.03	54.92	55.45
4250	NASDAQ	PACW	Fri, Mar 10, 2017	55.56	55.90	54.60	55.37
4249	NASDAQ	PACW	Thu, Mar 9, 2017	55.59	56.17	55.25	55.62
4248	NASDAQ	PACW	Wed, Mar 8, 2017	56.64	56.83	55.44	55.52
4247	NASDAQ	PACW	Tue, Mar 7, 2017	56.29	56.63	55.78	56.11
4246	NASDAQ	PACW	Mon, Mar 6, 2017	56.38	56.65	55.78	56.33
4245	NASDAQ	PACW	Fri, Mar 3, 2017	56.30	57.03	56.01	56.76
4244	NASDAQ	PACW	Thu, Mar 2, 2017	57.40	57.53	56.16	56.20
4243	NASDAQ	PACW	Wed, Mar 1, 2017	56.37	57.30	55.84	57.15
4242	NASDAQ	PACW	Tue, Feb 28, 2017	56.05	56.16	54.93	55.10
4241	NASDAQ	PACW	Mon, Feb 27, 2017	55.60	56.27	55.38	56.27
4240	NASDAQ	PACW	Fri, Feb 24, 2017	54.86	55.51	54.69	55.51
4239	NASDAQ	PACW	Thu, Feb 23, 2017	55.79	55.79	54.64	55.65
4238	NASDAQ	PACW	Wed, Feb 22, 2017	55.30	56.23	54.80	55.65
4237	NASDAQ	PACW	Tue, Feb 21, 2017	55.92	56.14	55.15	55.58
4236	NASDAQ	PACW	Fri, Feb 17, 2017	55.53	55.70	54.88	55.58
4235	NASDAQ	PACW	Thu, Feb 16, 2017	56.06	56.20	55.30	55.93
4234	NASDAQ	PACW	Wed, Feb 15, 2017	56.89	57.09	56.33	56.59
4233	NASDAQ	PACW	Tue, Feb 14, 2017	55.66	56.71	55.29	56.62
4232	NASDAQ	PACW	Mon, Feb 13, 2017	55.79	56.20	55.14	55.64
4231	NASDAQ	PACW	Fri, Feb 10, 2017	55.75	55.75	54.65	55.39
4230	NASDAQ	PACW	Thu, Feb 9, 2017	54.61	55.61	54.56	55.25
4229	NASDAQ	PACW	Wed, Feb 8, 2017	54.84	54.84	53.77	54.34
4228	NASDAQ	PACW	Tue, Feb 7, 2017	55.47	55.82	54.54	55.09
4227	NASDAQ	PACW	Mon, Feb 6, 2017	55.04	55.86	54.84	55.33
4226	NASDAQ	PACW	Fri, Feb 3, 2017	55.00	55.83	54.78	55.62
4225	NASDAQ	PACW	Thu, Feb 2, 2017	54.55	54.65	53.81	54.12
4224	NASDAQ	PACW	Wed, Feb 1, 2017	56.07	56.77	54.86	55.11
4223	NASDAQ	PACW	Tue, Jan 31, 2017	55.07	55.62	54.88	55.40
4222	NASDAQ	PACW	Mon, Jan 30, 2017	55.41	55.42	54.04	55.18
4221	NASDAQ	PACW	Fri, Jan 27, 2017	56.90	57.02	55.76	55.98
4220	NASDAQ	PACW	Thu, Jan 26, 2017	56.00	57.07	55.55	56.90
4219	NASDAQ	PACW	Wed, Jan 25, 2017	55.29	55.98	55.04	55.90
4218	NASDAQ	PACW	Tue, Jan 24, 2017	53.71	54.81	53.56	54.64
4217	NASDAQ	PACW	Mon, Jan 23, 2017	53.38	53.98	53.02	53.49
4216	NASDAQ	PACW	Fri, Jan 20, 2017	53.15	53.90	53.06	53.47
4215	NASDAQ	PACW	Thu, Jan 19, 2017	53.90	53.90	52.29	53.04
4214	NASDAQ	PACW	Wed, Jan 18, 2017	53.50	53.63	52.76	53.55
4213	NASDAQ	PACW	Tue, Jan 17, 2017	54.71	54.85	53.10	53.15
4212	NASDAQ	PACW	Fri, Jan 13, 2017	55.01	56.46	55.01	55.41
4211	NASDAQ	PACW	Thu, Jan 12, 2017	55.21	55.60	53.92	54.53
4210	NASDAQ	PACW	Wed, Jan 11, 2017	55.15	55.66	54.68	55.65
4209	NASDAQ	PACW	Tue, Jan 10, 2017	54.79	55.69	54.36	55.12
4208	NASDAQ	PACW	Mon, Jan 9, 2017	55.31	55.39	54.48	54.50
4207	NASDAQ	PACW	Fri, Jan 6, 2017	55.68	56.01	55.27	55.81
4206	NASDAQ	PACW	Thu, Jan 5, 2017	55.89	56.05	54.77	55.06
4205	NASDAQ	PACW	Wed, Jan 4, 2017	55.28	56.34	55.28	56.04
4204	NASDAQ	PACW	Tue, Jan 3, 2017	55.33	55.90	54.45	55.12
4203	NASDAQ	PACW	Fri, Dec 30, 2016	54.62	54.72	54.23	54.44
4202	NASDAQ	PACW	Thu, Dec 29, 2016	54.52	55.25	53.93	54.40
4201	NASDAQ	PACW	Wed, Dec 28, 2016	55.32	55.36	54.22	54.43
4200	NASDAQ	PACW	Tue, Dec 27, 2016	55.38	55.59	54.80	55.15
4199	NASDAQ	PACW	Fri, Dec 23, 2016	54.85	55.08	54.27	55.05
4198	NASDAQ	PACW	Thu, Dec 22, 2016	54.90	55.21	54.52	55.01
4197	NASDAQ	PACW	Wed, Dec 21, 2016	55.07	55.18	54.71	54.90
4196	NASDAQ	PACW	Tue, Dec 20, 2016	54.79	55.22	53.68	55.18
4195	NASDAQ	PACW	Mon, Dec 19, 2016	53.85	54.45	53.23	54.13
4194	NASDAQ	PACW	Fri, Dec 16, 2016	54.43	55.07	53.73	53.82
4193	NASDAQ	PACW	Thu, Dec 15, 2016	53.68	54.49	53.24	54.27
4192	NASDAQ	PACW	Wed, Dec 14, 2016	53.43	53.99	53.02	53.39
4191	NASDAQ	PACW	Tue, Dec 13, 2016	53.80	54.14	53.48	53.80
4190	NASDAQ	PACW	Mon, Dec 12, 2016	55.38	55.49	53.47	53.70
4189	NASDAQ	PACW	Fri, Dec 9, 2016	55.34	55.50	54.56	55.38
4188	NASDAQ	PACW	Thu, Dec 8, 2016	55.19	56.07	54.75	55.34
4187	NASDAQ	PACW	Wed, Dec 7, 2016	53.94	55.09	53.72	54.91
4186	NASDAQ	PACW	Tue, Dec 6, 2016	53.05	53.76	52.58	53.71
4185	NASDAQ	PACW	Mon, Dec 5, 2016	52.35	52.74	52.10	52.65
4184	NASDAQ	PACW	Fri, Dec 2, 2016	52.19	52.35	51.55	51.81
4183	NASDAQ	PACW	Thu, Dec 1, 2016	51.92	52.58	51.70	52.54
4182	NASDAQ	PACW	Wed, Nov 30, 2016	52.14	52.18	50.95	51.25
4181	NASDAQ	PACW	Tue, Nov 29, 2016	51.10	51.73	50.85	51.30
4180	NASDAQ	PACW	Mon, Nov 28, 2016	51.40	51.86	50.90	51.03
4179	NASDAQ	PACW	Fri, Nov 25, 2016	51.97	52.00	51.63	51.94
4178	NASDAQ	PACW	Wed, Nov 23, 2016	51.69	52.15	51.45	51.96
4177	NASDAQ	PACW	Tue, Nov 22, 2016	50.61	51.41	50.56	51.36
4176	NASDAQ	PACW	Mon, Nov 21, 2016	50.75	50.75	49.99	50.28
4175	NASDAQ	PACW	Fri, Nov 18, 2016	50.68	50.86	50.29	50.32
4174	NASDAQ	PACW	Thu, Nov 17, 2016	50.73	51.14	50.01	50.57
4173	NASDAQ	PACW	Wed, Nov 16, 2016	50.02	51.00	49.91	50.47
4172	NASDAQ	PACW	Tue, Nov 15, 2016	50.42	50.78	48.76	50.70
4171	NASDAQ	PACW	Mon, Nov 14, 2016	48.90	51.78	48.75	50.22
4170	NASDAQ	PACW	Fri, Nov 11, 2016	47.75	49.00	47.38	48.89
4169	NASDAQ	PACW	Thu, Nov 10, 2016	45.99	48.20	45.87	47.91
4168	NASDAQ	PACW	Wed, Nov 9, 2016	43.62	46.05	43.62	45.80
4167	NASDAQ	PACW	Tue, Nov 8, 2016	43.16	43.16	42.50	42.81
4166	NASDAQ	PACW	Mon, Nov 7, 2016	42.96	43.50	42.62	43.35
4165	NASDAQ	PACW	Fri, Nov 4, 2016	41.73	42.30	41.28	41.88
4164	NASDAQ	PACW	Thu, Nov 3, 2016	41.68	42.07	41.50	41.71
4163	NASDAQ	PACW	Wed, Nov 2, 2016	42.50	42.63	41.51	41.55
4162	NASDAQ	PACW	Tue, Nov 1, 2016	43.69	43.92	42.36	42.85
4161	NASDAQ	PACW	Mon, Oct 31, 2016	43.40	43.59	43.08	43.39
4160	NASDAQ	PACW	Fri, Oct 28, 2016	43.77	43.80	43.04	43.22
4159	NASDAQ	PACW	Thu, Oct 27, 2016	43.95	43.95	43.43	43.74
4158	NASDAQ	PACW	Wed, Oct 26, 2016	43.35	43.80	43.21	43.53
4157	NASDAQ	PACW	Tue, Oct 25, 2016	43.64	43.94	43.38	43.56
4156	NASDAQ	PACW	Mon, Oct 24, 2016	42.86	43.84	42.80	43.78
4155	NASDAQ	PACW	Fri, Oct 21, 2016	41.78	42.75	41.78	42.69
4154	NASDAQ	PACW	Thu, Oct 20, 2016	41.61	42.05	41.36	41.93
4153	NASDAQ	PACW	Wed, Oct 19, 2016	41.62	42.01	41.42	41.86
4152	NASDAQ	PACW	Tue, Oct 18, 2016	42.20	42.25	41.10	41.31
4151	NASDAQ	PACW	Mon, Oct 17, 2016	41.75	42.05	41.36	41.47
4150	NASDAQ	PACW	Fri, Oct 14, 2016	42.03	42.40	41.60	41.86
4149	NASDAQ	PACW	Thu, Oct 13, 2016	42.54	43.05	41.30	41.44
4148	NASDAQ	PACW	Wed, Oct 12, 2016	43.37	43.68	42.86	43.04
4147	NASDAQ	PACW	Tue, Oct 11, 2016	43.49	43.91	42.83	43.33
4146	NASDAQ	PACW	Mon, Oct 10, 2016	43.63	44.25	43.29	43.60
4145	NASDAQ	PACW	Fri, Oct 7, 2016	43.44	43.56	42.93	43.34
4144	NASDAQ	PACW	Thu, Oct 6, 2016	43.77	43.86	43.13	43.46
4143	NASDAQ	PACW	Wed, Oct 5, 2016	43.00	44.13	42.84	43.65
4142	NASDAQ	PACW	Tue, Oct 4, 2016	42.14	42.67	41.95	42.66
4141	NASDAQ	PACW	Mon, Oct 3, 2016	42.61	42.92	42.27	42.44
4140	NASDAQ	PACW	Fri, Sep 30, 2016	42.58	43.17	42.26	42.91
4139	NASDAQ	PACW	Thu, Sep 29, 2016	43.16	43.31	42.11	42.42
4138	NASDAQ	PACW	Wed, Sep 28, 2016	42.71	43.11	42.30	43.09
4137	NASDAQ	PACW	Tue, Sep 27, 2016	41.72	42.46	41.25	42.43
4136	NASDAQ	PACW	Mon, Sep 26, 2016	42.59	42.59	41.87	41.91
4135	NASDAQ	PACW	Fri, Sep 23, 2016	42.70	43.31	42.70	42.93
4134	NASDAQ	PACW	Thu, Sep 22, 2016	43.04	43.05	42.76	42.95
4133	NASDAQ	PACW	Wed, Sep 21, 2016	42.71	43.03	42.27	42.71
4132	NASDAQ	PACW	Tue, Sep 20, 2016	42.83	42.86	42.38	42.38
4131	NASDAQ	PACW	Mon, Sep 19, 2016	42.90	43.32	42.17	42.41
4130	NASDAQ	PACW	Fri, Sep 16, 2016	42.56	42.85	42.41	42.61
4129	NASDAQ	PACW	Thu, Sep 15, 2016	41.87	42.77	41.70	42.75
4128	NASDAQ	PACW	Wed, Sep 14, 2016	42.26	42.48	41.77	41.85
4127	NASDAQ	PACW	Tue, Sep 13, 2016	42.45	42.50	41.73	42.29
4126	NASDAQ	PACW	Mon, Sep 12, 2016	42.48	42.99	41.96	42.93
4125	NASDAQ	PACW	Fri, Sep 9, 2016	43.13	43.68	42.65	42.75
4124	NASDAQ	PACW	Thu, Sep 8, 2016	43.09	43.39	42.86	43.25
4123	NASDAQ	PACW	Wed, Sep 7, 2016	42.59	43.17	42.51	43.05
4122	NASDAQ	PACW	Tue, Sep 6, 2016	43.71	43.74	42.48	42.66
4121	NASDAQ	PACW	Fri, Sep 2, 2016	43.34	43.65	42.96	43.60
4120	NASDAQ	PACW	Thu, Sep 1, 2016	43.57	43.86	42.89	43.13
4119	NASDAQ	PACW	Wed, Aug 31, 2016	43.07	43.60	42.77	43.31
4118	NASDAQ	PACW	Tue, Aug 30, 2016	42.44	42.94	42.29	42.94
4117	NASDAQ	PACW	Mon, Aug 29, 2016	41.94	42.63	41.72	42.35
4116	NASDAQ	PACW	Fri, Aug 26, 2016	42.26	42.58	41.59	41.85
4115	NASDAQ	PACW	Thu, Aug 25, 2016	42.05	42.29	41.86	42.09
4114	NASDAQ	PACW	Wed, Aug 24, 2016	42.16	42.36	42.08	42.13
4113	NASDAQ	PACW	Tue, Aug 23, 2016	42.24	42.47	42.08	42.09
4112	NASDAQ	PACW	Mon, Aug 22, 2016	41.94	42.01	41.49	42.00
4111	NASDAQ	PACW	Fri, Aug 19, 2016	42.06	42.37	41.72	42.14
4110	NASDAQ	PACW	Thu, Aug 18, 2016	41.98	42.25	41.57	42.18
4109	NASDAQ	PACW	Wed, Aug 17, 2016	41.88	42.34	41.86	41.95
4108	NASDAQ	PACW	Tue, Aug 16, 2016	41.77	42.28	41.50	41.88
4107	NASDAQ	PACW	Mon, Aug 15, 2016	41.23	42.14	41.22	42.05
4106	NASDAQ	PACW	Fri, Aug 12, 2016	40.84	41.10	40.60	41.07
4105	NASDAQ	PACW	Thu, Aug 11, 2016	41.23	41.44	40.86	41.13
4104	NASDAQ	PACW	Wed, Aug 10, 2016	42.50	42.67	41.59	41.67
4103	NASDAQ	PACW	Tue, Aug 9, 2016	42.46	42.71	42.34	42.52
4102	NASDAQ	PACW	Mon, Aug 8, 2016	42.76	42.88	42.17	42.51
4101	NASDAQ	PACW	Fri, Aug 5, 2016	41.40	42.57	41.40	42.57
4100	NASDAQ	PACW	Thu, Aug 4, 2016	40.75	41.43	40.74	40.88
4099	NASDAQ	PACW	Wed, Aug 3, 2016	40.28	40.99	40.14	40.99
4098	NASDAQ	PACW	Tue, Aug 2, 2016	40.52	40.90	40.01	40.11
4097	NASDAQ	PACW	Mon, Aug 1, 2016	41.53	41.64	40.39	40.59
4096	NASDAQ	PACW	Fri, Jul 29, 2016	41.29	41.86	41.12	41.35
4095	NASDAQ	PACW	Thu, Jul 28, 2016	41.38	41.51	40.95	41.36
4094	NASDAQ	PACW	Wed, Jul 27, 2016	41.30	41.95	41.27	41.46
4093	NASDAQ	PACW	Tue, Jul 26, 2016	40.76	41.38	40.55	41.21
4092	NASDAQ	PACW	Mon, Jul 25, 2016	40.98	41.21	40.67	40.84
4091	NASDAQ	PACW	Fri, Jul 22, 2016	40.66	41.26	40.26	41.14
4090	NASDAQ	PACW	Thu, Jul 21, 2016	41.01	41.01	40.40	40.53
4089	NASDAQ	PACW	Wed, Jul 20, 2016	40.93	40.98	40.30	40.90
4088	NASDAQ	PACW	Tue, Jul 19, 2016	40.04	40.97	40.00	40.58
4087	NASDAQ	PACW	Mon, Jul 18, 2016	40.73	40.73	40.27	40.33
4086	NASDAQ	PACW	Fri, Jul 15, 2016	41.98	41.98	41.16	41.22
4085	NASDAQ	PACW	Thu, Jul 14, 2016	41.97	42.10	41.48	41.70
4084	NASDAQ	PACW	Wed, Jul 13, 2016	41.20	41.48	40.72	41.09
4083	NASDAQ	PACW	Tue, Jul 12, 2016	40.64	41.30	40.59	41.24
4082	NASDAQ	PACW	Mon, Jul 11, 2016	39.72	40.22	39.54	40.04
4081	NASDAQ	PACW	Fri, Jul 8, 2016	39.30	39.84	39.21	39.27
4080	NASDAQ	PACW	Thu, Jul 7, 2016	38.29	39.14	38.29	38.70
4079	NASDAQ	PACW	Wed, Jul 6, 2016	37.62	38.35	36.89	38.23
4078	NASDAQ	PACW	Tue, Jul 5, 2016	38.88	38.88	37.56	37.86
4077	NASDAQ	PACW	Fri, Jul 1, 2016	39.46	39.73	38.83	39.43
4076	NASDAQ	PACW	Thu, Jun 30, 2016	38.60	39.80	38.17	39.78
4075	NASDAQ	PACW	Wed, Jun 29, 2016	37.60	38.41	37.53	38.40
4074	NASDAQ	PACW	Tue, Jun 28, 2016	36.38	37.06	36.00	36.96
4073	NASDAQ	PACW	Mon, Jun 27, 2016	37.64	37.81	35.56	35.84
4072	NASDAQ	PACW	Fri, Jun 24, 2016	38.58	39.27	38.00	38.05
4071	NASDAQ	PACW	Thu, Jun 23, 2016	40.50	41.45	40.50	41.41
4070	NASDAQ	PACW	Wed, Jun 22, 2016	39.55	40.52	39.55	39.75
4069	NASDAQ	PACW	Tue, Jun 21, 2016	39.34	39.62	38.84	39.55
4068	NASDAQ	PACW	Mon, Jun 20, 2016	39.24	40.07	38.96	39.23
4067	NASDAQ	PACW	Fri, Jun 17, 2016	38.66	39.13	38.11	38.43
4066	NASDAQ	PACW	Thu, Jun 16, 2016	38.70	38.70	37.80	38.50
4065	NASDAQ	PACW	Wed, Jun 15, 2016	38.59	39.55	38.59	39.00
4064	NASDAQ	PACW	Tue, Jun 14, 2016	39.73	40.09	38.41	38.53
4063	NASDAQ	PACW	Mon, Jun 13, 2016	40.10	40.36	39.71	39.83
4062	NASDAQ	PACW	Fri, Jun 10, 2016	40.60	40.85	40.14	40.42
4061	NASDAQ	PACW	Thu, Jun 9, 2016	41.67	41.67	40.71	41.09
4060	NASDAQ	PACW	Wed, Jun 8, 2016	41.47	41.65	41.30	41.48
4059	NASDAQ	PACW	Tue, Jun 7, 2016	41.39	41.74	41.00	41.53
4058	NASDAQ	PACW	Mon, Jun 6, 2016	40.97	41.61	40.63	41.38
4057	NASDAQ	PACW	Fri, Jun 3, 2016	41.40	41.68	39.71	40.77
4056	NASDAQ	PACW	Thu, Jun 2, 2016	41.81	42.06	41.39	42.05
4055	NASDAQ	PACW	Wed, Jun 1, 2016	41.33	41.98	40.97	41.91
4054	NASDAQ	PACW	Tue, May 31, 2016	42.08	42.14	41.43	41.68
4053	NASDAQ	PACW	Fri, May 27, 2016	41.37	41.77	41.14	41.76
4052	NASDAQ	PACW	Thu, May 26, 2016	41.69	41.88	41.08	41.19
4051	NASDAQ	PACW	Wed, May 25, 2016	40.99	41.82	40.84	41.63
4050	NASDAQ	PACW	Tue, May 24, 2016	40.10	40.85	39.93	40.73
4049	NASDAQ	PACW	Mon, May 23, 2016	39.82	40.10	39.22	39.74
4048	NASDAQ	PACW	Fri, May 20, 2016	39.64	40.24	39.64	39.85
4047	NASDAQ	PACW	Thu, May 19, 2016	39.41	40.31	39.21	39.61
4046	NASDAQ	PACW	Wed, May 18, 2016	37.97	39.92	37.94	39.75
4045	NASDAQ	PACW	Tue, May 17, 2016	37.83	38.65	37.33	38.05
4044	NASDAQ	PACW	Mon, May 16, 2016	36.96	38.04	36.82	37.83
4043	NASDAQ	PACW	Fri, May 13, 2016	38.23	38.70	37.00	37.12
4042	NASDAQ	PACW	Thu, May 12, 2016	38.47	38.96	37.55	38.23
4041	NASDAQ	PACW	Wed, May 11, 2016	38.75	39.22	38.51	38.69
4040	NASDAQ	PACW	Tue, May 10, 2016	38.61	39.18	38.36	38.99
4039	NASDAQ	PACW	Mon, May 9, 2016	38.26	38.62	37.92	38.24
4038	NASDAQ	PACW	Fri, May 6, 2016	37.75	38.42	37.67	38.42
4037	NASDAQ	PACW	Thu, May 5, 2016	38.25	38.53	37.75	38.16
4036	NASDAQ	PACW	Wed, May 4, 2016	38.58	39.00	37.66	38.16
4035	NASDAQ	PACW	Tue, May 3, 2016	39.85	40.34	38.55	39.03
4034	NASDAQ	PACW	Mon, May 2, 2016	40.12	40.44	39.84	40.36
4033	NASDAQ	PACW	Fri, Apr 29, 2016	39.71	40.24	39.53	39.98
4032	NASDAQ	PACW	Thu, Apr 28, 2016	39.87	40.41	39.62	40.00
4031	NASDAQ	PACW	Wed, Apr 27, 2016	40.26	40.56	39.82	40.27
4030	NASDAQ	PACW	Tue, Apr 26, 2016	40.10	40.59	39.73	40.33
4029	NASDAQ	PACW	Mon, Apr 25, 2016	39.98	40.26	39.55	40.00
4028	NASDAQ	PACW	Fri, Apr 22, 2016	40.53	40.53	39.83	40.24
4027	NASDAQ	PACW	Thu, Apr 21, 2016	40.12	40.50	39.84	40.01
4026	NASDAQ	PACW	Wed, Apr 20, 2016	39.66	40.33	39.45	40.25
4025	NASDAQ	PACW	Tue, Apr 19, 2016	39.14	39.80	38.93	39.62
4024	NASDAQ	PACW	Mon, Apr 18, 2016	38.28	39.09	38.15	38.88
4023	NASDAQ	PACW	Fri, Apr 15, 2016	38.84	38.91	38.42	38.60
4022	NASDAQ	PACW	Thu, Apr 14, 2016	38.84	39.70	37.82	38.56
4021	NASDAQ	PACW	Wed, Apr 13, 2016	37.87	38.44	37.77	38.44
4020	NASDAQ	PACW	Tue, Apr 12, 2016	36.54	37.56	36.47	37.49
4019	NASDAQ	PACW	Mon, Apr 11, 2016	36.57	37.23	36.21	36.54
4018	NASDAQ	PACW	Fri, Apr 8, 2016	36.22	36.80	35.97	36.21
4017	NASDAQ	PACW	Thu, Apr 7, 2016	36.39	36.84	35.56	35.69
4016	NASDAQ	PACW	Wed, Apr 6, 2016	36.25	36.77	35.82	36.76
4015	NASDAQ	PACW	Tue, Apr 5, 2016	37.11	37.11	37.11	36.25
4014	NASDAQ	PACW	Mon, Apr 4, 2016	37.20	37.52	36.62	37.11
4013	NASDAQ	PACW	Fri, Apr 1, 2016	36.79	37.09	36.26	37.07
4012	NASDAQ	PACW	Thu, Mar 31, 2016	37.01	37.43	36.44	37.13
4011	NASDAQ	PACW	Wed, Mar 30, 2016	37.21	37.89	36.74	37.13
4010	NASDAQ	PACW	Tue, Mar 29, 2016	37.03	37.11	35.94	37.31
4009	NASDAQ	PACW	Mon, Mar 28, 2016	36.83	37.54	36.20	37.31
4008	NASDAQ	PACW	Thu, Mar 24, 2016	36.62	36.62	36.62	36.80
4007	NASDAQ	PACW	Wed, Mar 23, 2016	37.14	37.20	36.62	36.62
4006	NASDAQ	PACW	Tue, Mar 22, 2016	36.82	37.53	36.01	37.31
4005	NASDAQ	PACW	Mon, Mar 21, 2016	36.94	37.46	36.45	37.19
4004	NASDAQ	PACW	Fri, Mar 18, 2016	36.28	37.05	36.01	36.94
4003	NASDAQ	PACW	Thu, Mar 17, 2016	35.91	36.43	35.28	36.18
4002	NASDAQ	PACW	Wed, Mar 16, 2016	36.85	37.25	35.67	36.12
4001	NASDAQ	PACW	Tue, Mar 15, 2016	36.78	36.78	36.78	36.56
4000	NASDAQ	PACW	Mon, Mar 14, 2016	36.55	37.12	36.31	36.78
3999	NASDAQ	PACW	Fri, Mar 11, 2016	35.40	35.40	35.40	36.57
3998	NASDAQ	PACW	Thu, Mar 10, 2016	35.32	35.70	34.37	35.40
3997	NASDAQ	PACW	Wed, Mar 9, 2016	35.12	35.12	35.12	35.04
3996	NASDAQ	PACW	Tue, Mar 8, 2016	35.76	36.19	35.10	36.13
3995	NASDAQ	PACW	Mon, Mar 7, 2016	35.29	36.30	35.20	36.13
3994	NASDAQ	PACW	Fri, Mar 4, 2016	35.00	35.00	35.00	35.75
3993	NASDAQ	PACW	Thu, Mar 3, 2016	34.43	34.43	34.43	35.00
3992	NASDAQ	PACW	Wed, Mar 2, 2016	33.47	34.51	33.29	34.43
3991	NASDAQ	PACW	Tue, Mar 1, 2016	32.18	32.18	32.18	33.43
3990	NASDAQ	PACW	Mon, Feb 29, 2016	32.93	34.36	32.14	33.05
3989	NASDAQ	PACW	Fri, Feb 26, 2016	32.51	33.36	32.34	33.05
3988	NASDAQ	PACW	Thu, Feb 25, 2016	31.39	32.25	31.30	32.12
3987	NASDAQ	PACW	Wed, Feb 24, 2016	31.32	31.71	30.59	31.46
3986	NASDAQ	PACW	Tue, Feb 23, 2016	32.53	32.60	31.20	31.87
3985	NASDAQ	PACW	Mon, Feb 22, 2016	32.01	32.46	31.97	32.33
3984	NASDAQ	PACW	Fri, Feb 19, 2016	31.30	31.79	31.17	31.51
3983	NASDAQ	PACW	Thu, Feb 18, 2016	32.33	32.82	31.33	31.57
3982	NASDAQ	PACW	Wed, Feb 17, 2016	32.05	32.77	31.94	32.11
3981	NASDAQ	PACW	Tue, Feb 16, 2016	31.40	32.39	31.10	31.81
3980	NASDAQ	PACW	Fri, Feb 12, 2016	29.97	31.37	29.52	31.00
3979	NASDAQ	PACW	Thu, Feb 11, 2016	30.65	30.66	29.05	29.38
3978	NASDAQ	PACW	Wed, Feb 10, 2016	32.85	34.06	31.74	31.76
3977	NASDAQ	PACW	Tue, Feb 9, 2016	31.95	33.19	31.32	32.42
3976	NASDAQ	PACW	Mon, Feb 8, 2016	33.56	34.67	32.25	32.69
3975	NASDAQ	PACW	Fri, Feb 5, 2016	35.53	36.09	34.13	34.18
3974	NASDAQ	PACW	Thu, Feb 4, 2016	35.56	36.39	35.12	35.51
3973	NASDAQ	PACW	Wed, Feb 3, 2016	35.67	35.81	34.33	35.57
3972	NASDAQ	PACW	Tue, Feb 2, 2016	36.00	36.47	35.08	35.29
3971	NASDAQ	PACW	Mon, Feb 1, 2016	36.70	37.32	36.04	36.31
3970	NASDAQ	PACW	Fri, Jan 29, 2016	36.23	36.76	35.69	36.71
3969	NASDAQ	PACW	Thu, Jan 28, 2016	36.54	37.33	35.21	36.20
3968	NASDAQ	PACW	Wed, Jan 27, 2016	35.68	36.90	35.17	36.06
3967	NASDAQ	PACW	Tue, Jan 26, 2016	34.49	35.39	34.41	35.34
3966	NASDAQ	PACW	Mon, Jan 25, 2016	35.87	36.43	34.11	34.19
3965	NASDAQ	PACW	Fri, Jan 22, 2016	35.84	36.59	35.50	36.28
3964	NASDAQ	PACW	Thu, Jan 21, 2016	34.50	36.69	34.50	35.01
3963	NASDAQ	PACW	Wed, Jan 20, 2016	35.12	35.13	33.21	34.15
3962	NASDAQ	PACW	Tue, Jan 19, 2016	36.54	36.58	35.00	35.34
3961	NASDAQ	PACW	Fri, Jan 15, 2016	35.80	37.54	35.17	35.95
3960	NASDAQ	PACW	Thu, Jan 14, 2016	36.78	37.53	36.15	36.85
3959	NASDAQ	PACW	Wed, Jan 13, 2016	39.08	39.19	36.97	37.14
3958	NASDAQ	PACW	Tue, Jan 12, 2016	38.93	38.99	37.93	38.89
3957	NASDAQ	PACW	Mon, Jan 11, 2016	38.97	39.13	38.07	38.39
3956	NASDAQ	PACW	Fri, Jan 8, 2016	40.04	40.23	38.57	38.60
3955	NASDAQ	PACW	Thu, Jan 7, 2016	40.94	41.99	39.58	39.60
3954	NASDAQ	PACW	Wed, Jan 6, 2016	41.26	42.80	41.20	41.82
3953	NASDAQ	PACW	Tue, Jan 5, 2016	42.18	43.45	41.75	41.98
3952	NASDAQ	PACW	Mon, Jan 4, 2016	42.16	42.55	41.31	42.15
3951	NASDAQ	PACW	Thu, Dec 31, 2015	43.45	44.10	43.05	43.10
3950	NASDAQ	PACW	Wed, Dec 30, 2015	44.08	44.25	43.60	43.70
3949	NASDAQ	PACW	Tue, Dec 29, 2015	44.01	44.41	43.53	44.27
3948	NASDAQ	PACW	Mon, Dec 28, 2015	43.91	43.95	43.22	43.83
3947	NASDAQ	PACW	Thu, Dec 24, 2015	43.77	44.26	43.77	44.08
3946	NASDAQ	PACW	Wed, Dec 23, 2015	43.73	43.87	43.21	43.86
3945	NASDAQ	PACW	Tue, Dec 22, 2015	43.55	43.70	42.56	43.30
3944	NASDAQ	PACW	Mon, Dec 21, 2015	43.63	43.68	42.34	42.95
3943	NASDAQ	PACW	Fri, Dec 18, 2015	44.02	44.08	42.58	42.67
3942	NASDAQ	PACW	Thu, Dec 17, 2015	45.31	45.31	44.10	44.12
3941	NASDAQ	PACW	Wed, Dec 16, 2015	44.98	45.40	44.06	45.10
3940	NASDAQ	PACW	Tue, Dec 15, 2015	44.03	44.75	43.90	44.62
3939	NASDAQ	PACW	Mon, Dec 14, 2015	44.00	44.11	42.89	43.21
3938	NASDAQ	PACW	Fri, Dec 11, 2015	44.60	45.11	43.47	43.79
3937	NASDAQ	PACW	Thu, Dec 10, 2015	44.75	45.40	44.21	45.14
3936	NASDAQ	PACW	Wed, Dec 9, 2015	45.11	45.61	44.26	44.72
3935	NASDAQ	PACW	Tue, Dec 8, 2015	45.72	46.00	44.95	45.16
3934	NASDAQ	PACW	Mon, Dec 7, 2015	46.97	47.22	45.88	46.11
3933	NASDAQ	PACW	Fri, Dec 4, 2015	46.10	47.15	45.94	47.10
3932	NASDAQ	PACW	Thu, Dec 3, 2015	46.98	47.22	45.82	45.94
3931	NASDAQ	PACW	Wed, Dec 2, 2015	47.72	48.00	46.60	46.72
3930	NASDAQ	PACW	Tue, Dec 1, 2015	47.23	47.51	46.51	47.49
3929	NASDAQ	PACW	Mon, Nov 30, 2015	47.17	47.18	46.71	47.02
3928	NASDAQ	PACW	Fri, Nov 27, 2015	47.21	47.26	46.63	47.10
3927	NASDAQ	PACW	Wed, Nov 25, 2015	47.15	47.29	46.81	47.18
3926	NASDAQ	PACW	Tue, Nov 24, 2015	46.32	47.12	46.29	47.05
3925	NASDAQ	PACW	Mon, Nov 23, 2015	46.05	46.72	45.99	46.50
3924	NASDAQ	PACW	Fri, Nov 20, 2015	45.82	46.30	45.68	46.14
3923	NASDAQ	PACW	Thu, Nov 19, 2015	46.02	46.02	45.40	45.81
3922	NASDAQ	PACW	Wed, Nov 18, 2015	45.57	45.92	44.99	45.85
3921	NASDAQ	PACW	Tue, Nov 17, 2015	45.41	46.21	44.91	45.22
3920	NASDAQ	PACW	Mon, Nov 16, 2015	44.38	45.11	44.22	45.08
3919	NASDAQ	PACW	Fri, Nov 13, 2015	45.18	45.73	44.33	44.66
3918	NASDAQ	PACW	Thu, Nov 12, 2015	46.33	46.33	45.27	45.30
3917	NASDAQ	PACW	Wed, Nov 11, 2015	47.00	47.37	46.49	46.90
3916	NASDAQ	PACW	Tue, Nov 10, 2015	46.76	46.91	46.25	46.85
3915	NASDAQ	PACW	Mon, Nov 9, 2015	47.49	47.56	46.64	46.95
3914	NASDAQ	PACW	Fri, Nov 6, 2015	47.25	47.99	46.85	47.14
3913	NASDAQ	PACW	Thu, Nov 5, 2015	46.23	46.95	46.19	46.68
3912	NASDAQ	PACW	Wed, Nov 4, 2015	46.25	46.57	45.89	46.09
3911	NASDAQ	PACW	Tue, Nov 3, 2015	46.05	46.32	45.71	46.07
3910	NASDAQ	PACW	Mon, Nov 2, 2015	45.49	46.37	45.05	46.10
3909	NASDAQ	PACW	Fri, Oct 30, 2015	46.13	46.13	44.54	45.04
3908	NASDAQ	PACW	Thu, Oct 29, 2015	46.02	46.50	45.63	46.00
3907	NASDAQ	PACW	Wed, Oct 28, 2015	45.04	45.88	44.12	45.85
3906	NASDAQ	PACW	Tue, Oct 27, 2015	44.99	45.20	44.40	44.99
3905	NASDAQ	PACW	Mon, Oct 26, 2015	44.91	45.13	44.60	45.01
3904	NASDAQ	PACW	Fri, Oct 23, 2015	44.00	45.05	43.65	45.03
3903	NASDAQ	PACW	Thu, Oct 22, 2015	43.26	44.20	43.26	43.95
3902	NASDAQ	PACW	Wed, Oct 21, 2015	43.98	44.25	42.95	42.99
3901	NASDAQ	PACW	Tue, Oct 20, 2015	43.25	44.04	43.10	43.89
3900	NASDAQ	PACW	Mon, Oct 19, 2015	42.76	43.10	42.40	42.95
3899	NASDAQ	PACW	Fri, Oct 16, 2015	43.27	43.72	42.36	42.75
3898	NASDAQ	PACW	Thu, Oct 15, 2015	43.57	44.00	42.51	43.46
3897	NASDAQ	PACW	Wed, Oct 14, 2015	44.59	44.64	43.24	43.63
3896	NASDAQ	PACW	Tue, Oct 13, 2015	44.89	45.05	44.48	44.53
3895	NASDAQ	PACW	Mon, Oct 12, 2015	44.72	44.99	44.30	44.95
3894	NASDAQ	PACW	Fri, Oct 9, 2015	44.97	45.05	44.27	44.61
3893	NASDAQ	PACW	Thu, Oct 8, 2015	44.26	45.02	44.05	44.97
3892	NASDAQ	PACW	Wed, Oct 7, 2015	44.41	45.01	43.99	44.43
3891	NASDAQ	PACW	Tue, Oct 6, 2015	43.83	44.28	43.60	43.97
3890	NASDAQ	PACW	Mon, Oct 5, 2015	43.34	43.83	43.34	43.77
3889	NASDAQ	PACW	Fri, Oct 2, 2015	42.11	43.05	41.11	43.01
3888	NASDAQ	PACW	Thu, Oct 1, 2015	42.86	43.04	42.14	42.97
3887	NASDAQ	PACW	Wed, Sep 30, 2015	42.27	42.88	42.12	42.81
3886	NASDAQ	PACW	Tue, Sep 29, 2015	42.22	42.24	41.76	41.90
3885	NASDAQ	PACW	Mon, Sep 28, 2015	42.94	43.10	41.95	42.08
3884	NASDAQ	PACW	Fri, Sep 25, 2015	43.50	43.89	43.04	43.26
3883	NASDAQ	PACW	Thu, Sep 24, 2015	42.18	43.07	42.10	42.95
3882	NASDAQ	PACW	Wed, Sep 23, 2015	42.82	43.26	42.38	42.71
3881	NASDAQ	PACW	Tue, Sep 22, 2015	42.67	43.23	42.20	42.65
3880	NASDAQ	PACW	Mon, Sep 21, 2015	42.57	43.16	42.35	42.93
3879	NASDAQ	PACW	Fri, Sep 18, 2015	42.74	43.17	41.76	42.17
3878	NASDAQ	PACW	Thu, Sep 17, 2015	44.57	45.10	43.24	43.44
3877	NASDAQ	PACW	Wed, Sep 16, 2015	44.42	44.64	43.85	44.56
3876	NASDAQ	PACW	Tue, Sep 15, 2015	43.66	44.53	43.63	44.31
3875	NASDAQ	PACW	Mon, Sep 14, 2015	43.34	43.95	43.17	43.62
3874	NASDAQ	PACW	Fri, Sep 11, 2015	42.95	43.35	42.59	43.34
3873	NASDAQ	PACW	Thu, Sep 10, 2015	42.69	43.61	42.69	43.21
3872	NASDAQ	PACW	Wed, Sep 9, 2015	43.62	43.86	42.82	42.89
3871	NASDAQ	PACW	Tue, Sep 8, 2015	42.42	43.24	42.03	43.13
3870	NASDAQ	PACW	Fri, Sep 4, 2015	41.56	41.96	41.17	41.60
3869	NASDAQ	PACW	Thu, Sep 3, 2015	41.27	42.21	41.04	42.10
3868	NASDAQ	PACW	Wed, Sep 2, 2015	41.39	41.68	40.65	41.11
3867	NASDAQ	PACW	Tue, Sep 1, 2015	41.59	41.91	40.81	40.93
3866	NASDAQ	PACW	Mon, Aug 31, 2015	42.09	42.77	41.99	42.64
3865	NASDAQ	PACW	Fri, Aug 28, 2015	42.25	42.64	42.00	42.29
3864	NASDAQ	PACW	Thu, Aug 27, 2015	42.17	42.72	41.88	42.57
3863	NASDAQ	PACW	Wed, Aug 26, 2015	41.28	41.74	40.49	41.63
3862	NASDAQ	PACW	Tue, Aug 25, 2015	42.22	42.69	40.13	40.22
3861	NASDAQ	PACW	Mon, Aug 24, 2015	40.87	42.08	40.00	40.79
3860	NASDAQ	PACW	Fri, Aug 21, 2015	43.42	43.88	43.00	43.01
3859	NASDAQ	PACW	Thu, Aug 20, 2015	45.45	45.92	43.84	43.86
3858	NASDAQ	PACW	Wed, Aug 19, 2015	46.70	46.70	45.79	45.89
3857	NASDAQ	PACW	Tue, Aug 18, 2015	46.30	46.78	46.14	46.69
3856	NASDAQ	PACW	Mon, Aug 17, 2015	46.13	46.59	45.69	46.32
3855	NASDAQ	PACW	Fri, Aug 14, 2015	45.67	46.55	45.56	46.55
3854	NASDAQ	PACW	Thu, Aug 13, 2015	45.72	46.07	45.38	45.65
3853	NASDAQ	PACW	Wed, Aug 12, 2015	46.75	46.82	45.37	46.21
3852	NASDAQ	PACW	Tue, Aug 11, 2015	47.14	47.24	46.60	47.19
3851	NASDAQ	PACW	Mon, Aug 10, 2015	46.93	47.33	46.49	47.33
3850	NASDAQ	PACW	Fri, Aug 7, 2015	46.58	46.77	45.76	46.37
3849	NASDAQ	PACW	Thu, Aug 6, 2015	46.90	47.47	46.15	46.52
3848	NASDAQ	PACW	Wed, Aug 5, 2015	46.58	47.37	46.47	46.72
3847	NASDAQ	PACW	Tue, Aug 4, 2015	46.24	46.72	46.02	46.29
3846	NASDAQ	PACW	Mon, Aug 3, 2015	46.38	46.45	45.81	46.35
3845	NASDAQ	PACW	Fri, Jul 31, 2015	46.44	46.44	45.85	46.29
3844	NASDAQ	PACW	Thu, Jul 30, 2015	46.13	46.25	45.91	46.21
3843	NASDAQ	PACW	Wed, Jul 29, 2015	46.25	46.41	45.94	46.14
3842	NASDAQ	PACW	Tue, Jul 28, 2015	46.40	46.55	45.97	46.18
3841	NASDAQ	PACW	Mon, Jul 27, 2015	46.49	46.66	46.08	46.18
3840	NASDAQ	PACW	Fri, Jul 24, 2015	47.68	47.68	46.89	46.94
3839	NASDAQ	PACW	Thu, Jul 23, 2015	48.04	48.54	47.53	47.60
3838	NASDAQ	PACW	Wed, Jul 22, 2015	47.60	48.21	47.45	48.00
3837	NASDAQ	PACW	Tue, Jul 21, 2015	47.83	48.00	47.20	47.50
3836	NASDAQ	PACW	Mon, Jul 20, 2015	48.03	48.03	47.38	47.74
3835	NASDAQ	PACW	Fri, Jul 17, 2015	47.78	47.79	47.33	47.64
3834	NASDAQ	PACW	Thu, Jul 16, 2015	47.67	47.68	47.06	47.64
3833	NASDAQ	PACW	Wed, Jul 15, 2015	47.08	47.20	46.91	47.06
3832	NASDAQ	PACW	Tue, Jul 14, 2015	47.06	47.27	46.78	47.04
3831	NASDAQ	PACW	Mon, Jul 13, 2015	47.16	47.41	46.50	47.22
3830	NASDAQ	PACW	Fri, Jul 10, 2015	46.83	47.00	46.28	46.61
3829	NASDAQ	PACW	Thu, Jul 9, 2015	45.98	46.25	45.58	46.17
3828	NASDAQ	PACW	Wed, Jul 8, 2015	45.68	46.02	45.18	45.48
3827	NASDAQ	PACW	Tue, Jul 7, 2015	46.51	46.69	45.30	45.91
3826	NASDAQ	PACW	Mon, Jul 6, 2015	45.89	46.60	45.53	46.58
3825	NASDAQ	PACW	Thu, Jul 2, 2015	46.97	47.05	45.92	46.32
3824	NASDAQ	PACW	Wed, Jul 1, 2015	47.31	47.59	46.86	47.03
3823	NASDAQ	PACW	Tue, Jun 30, 2015	47.17	47.70	46.52	46.76
3822	NASDAQ	PACW	Mon, Jun 29, 2015	47.61	47.95	46.63	46.68
3821	NASDAQ	PACW	Fri, Jun 26, 2015	48.53	48.86	48.00	48.10
3820	NASDAQ	PACW	Thu, Jun 25, 2015	48.41	48.59	48.19	48.35
3819	NASDAQ	PACW	Wed, Jun 24, 2015	48.22	48.46	47.89	48.14
3818	NASDAQ	PACW	Tue, Jun 23, 2015	47.66	48.30	47.50	48.30
3817	NASDAQ	PACW	Mon, Jun 22, 2015	47.34	47.56	47.15	47.50
3816	NASDAQ	PACW	Fri, Jun 19, 2015	47.03	47.28	46.80	47.00
3815	NASDAQ	PACW	Thu, Jun 18, 2015	46.97	47.51	46.52	47.04
3814	NASDAQ	PACW	Wed, Jun 17, 2015	47.71	48.03	46.66	46.72
3813	NASDAQ	PACW	Tue, Jun 16, 2015	47.32	48.02	47.28	47.71
3812	NASDAQ	PACW	Mon, Jun 15, 2015	47.26	47.83	46.89	47.47
3811	NASDAQ	PACW	Fri, Jun 12, 2015	47.21	47.66	46.97	47.63
3810	NASDAQ	PACW	Thu, Jun 11, 2015	46.87	47.37	46.48	47.35
3809	NASDAQ	PACW	Wed, Jun 10, 2015	47.15	47.67	46.76	46.86
3808	NASDAQ	PACW	Tue, Jun 9, 2015	46.31	47.26	45.94	46.98
3807	NASDAQ	PACW	Mon, Jun 8, 2015	46.44	46.51	46.03	46.27
3806	NASDAQ	PACW	Fri, Jun 5, 2015	46.16	46.72	46.06	46.50
3805	NASDAQ	PACW	Thu, Jun 4, 2015	45.93	46.05	45.48	45.87
3804	NASDAQ	PACW	Wed, Jun 3, 2015	45.50	46.18	45.37	46.08
3803	NASDAQ	PACW	Tue, Jun 2, 2015	44.59	45.43	43.69	45.25
3802	NASDAQ	PACW	Mon, Jun 1, 2015	45.10	45.14	44.33	44.69
3801	NASDAQ	PACW	Fri, May 29, 2015	44.95	45.20	44.39	44.89
3800	NASDAQ	PACW	Thu, May 28, 2015	45.45	45.51	44.92	45.10
3799	NASDAQ	PACW	Wed, May 27, 2015	45.35	45.47	45.01	45.43
3798	NASDAQ	PACW	Tue, May 26, 2015	45.56	45.56	44.77	45.14
3797	NASDAQ	PACW	Fri, May 22, 2015	45.55	45.74	45.32	45.46
3796	NASDAQ	PACW	Thu, May 21, 2015	45.59	45.75	45.35	45.46
3795	NASDAQ	PACW	Wed, May 20, 2015	46.39	46.39	45.88	46.00
3794	NASDAQ	PACW	Tue, May 19, 2015	46.51	46.61	46.17	46.29
3793	NASDAQ	PACW	Mon, May 18, 2015	45.07	46.41	45.07	46.25
3792	NASDAQ	PACW	Fri, May 15, 2015	46.29	46.44	45.05	45.12
3791	NASDAQ	PACW	Thu, May 14, 2015	46.50	46.74	46.23	46.29
3790	NASDAQ	PACW	Wed, May 13, 2015	46.37	46.53	46.06	46.48
3789	NASDAQ	PACW	Tue, May 12, 2015	45.97	46.45	45.58	46.34
3788	NASDAQ	PACW	Mon, May 11, 2015	45.96	46.40	45.70	46.28
3787	NASDAQ	PACW	Fri, May 8, 2015	45.48	45.99	44.99	45.88
3786	NASDAQ	PACW	Thu, May 7, 2015	45.68	46.02	45.15	45.26
3785	NASDAQ	PACW	Wed, May 6, 2015	45.71	45.92	45.43	45.77
3784	NASDAQ	PACW	Tue, May 5, 2015	45.23	45.74	44.80	45.53
3783	NASDAQ	PACW	Mon, May 4, 2015	44.76	45.49	44.76	45.36
3782	NASDAQ	PACW	Fri, May 1, 2015	45.48	45.58	44.64	44.72
3781	NASDAQ	PACW	Thu, Apr 30, 2015	45.51	45.74	44.92	45.10
3780	NASDAQ	PACW	Wed, Apr 29, 2015	45.19	45.85	45.19	45.50
3779	NASDAQ	PACW	Tue, Apr 28, 2015	45.02	45.40	44.74	45.28
3778	NASDAQ	PACW	Mon, Apr 27, 2015	45.51	45.84	44.54	44.82
3777	NASDAQ	PACW	Fri, Apr 24, 2015	45.64	45.95	45.23	45.43
3776	NASDAQ	PACW	Thu, Apr 23, 2015	45.61	45.86	45.34	45.61
3775	NASDAQ	PACW	Wed, Apr 22, 2015	45.66	45.95	45.29	45.57
3774	NASDAQ	PACW	Tue, Apr 21, 2015	45.75	46.19	45.61	45.68
3773	NASDAQ	PACW	Mon, Apr 20, 2015	45.50	45.81	45.15	45.51
3772	NASDAQ	PACW	Fri, Apr 17, 2015	45.89	46.19	45.17	45.32
3771	NASDAQ	PACW	Thu, Apr 16, 2015	46.70	46.92	45.07	46.11
3770	NASDAQ	PACW	Wed, Apr 15, 2015	46.71	47.00	46.68	46.73
3769	NASDAQ	PACW	Tue, Apr 14, 2015	46.91	47.05	46.37	46.63
3768	NASDAQ	PACW	Mon, Apr 13, 2015	46.73	47.00	46.69	46.77
3767	NASDAQ	PACW	Fri, Apr 10, 2015	46.52	46.88	46.26	46.66
3766	NASDAQ	PACW	Thu, Apr 9, 2015	46.75	46.96	46.30	46.44
3765	NASDAQ	PACW	Wed, Apr 8, 2015	46.87	47.01	46.61	46.79
3764	NASDAQ	PACW	Tue, Apr 7, 2015	46.83	47.10	46.65	46.82
3763	NASDAQ	PACW	Mon, Apr 6, 2015	46.34	46.96	45.83	46.80
3762	NASDAQ	PACW	Thu, Apr 2, 2015	46.44	46.95	46.08	46.75
3761	NASDAQ	PACW	Wed, Apr 1, 2015	46.98	46.98	45.79	46.51
3760	NASDAQ	PACW	Tue, Mar 31, 2015	46.31	46.93	45.93	46.89
3759	NASDAQ	PACW	Mon, Mar 30, 2015	45.96	46.81	45.88	46.51
3758	NASDAQ	PACW	Fri, Mar 27, 2015	45.55	45.75	45.12	45.67
3757	NASDAQ	PACW	Thu, Mar 26, 2015	45.29	45.66	44.91	45.62
3756	NASDAQ	PACW	Wed, Mar 25, 2015	47.29	47.29	45.30	45.31
3755	NASDAQ	PACW	Tue, Mar 24, 2015	46.64	46.92	46.14	46.15
3754	NASDAQ	PACW	Mon, Mar 23, 2015	47.33	47.33	46.49	46.52
3753	NASDAQ	PACW	Fri, Mar 20, 2015	46.43	47.34	46.24	47.26
3752	NASDAQ	PACW	Thu, Mar 19, 2015	46.62	46.85	45.95	46.21
3751	NASDAQ	PACW	Wed, Mar 18, 2015	47.19	47.47	46.42	46.72
3750	NASDAQ	PACW	Tue, Mar 17, 2015	46.75	47.21	46.35	47.16
3749	NASDAQ	PACW	Mon, Mar 16, 2015	47.13	47.20	46.50	47.09
3748	NASDAQ	PACW	Fri, Mar 13, 2015	46.76	47.14	46.51	47.01
3747	NASDAQ	PACW	Thu, Mar 12, 2015	46.34	47.03	46.15	47.00
3746	NASDAQ	PACW	Wed, Mar 11, 2015	45.06	46.12	44.81	46.10
3745	NASDAQ	PACW	Tue, Mar 10, 2015	45.23	45.23	44.29	44.81
3744	NASDAQ	PACW	Mon, Mar 9, 2015	45.43	45.79	45.43	45.63
3743	NASDAQ	PACW	Fri, Mar 6, 2015	44.93	46.19	44.93	45.46
3742	NASDAQ	PACW	Thu, Mar 5, 2015	44.88	45.24	44.32	44.77
3741	NASDAQ	PACW	Wed, Mar 4, 2015	44.41	44.77	44.05	44.71
3740	NASDAQ	PACW	Tue, Mar 3, 2015	44.62	44.93	44.08	44.46
3739	NASDAQ	PACW	Mon, Mar 2, 2015	45.75	46.09	44.00	44.99
3738	NASDAQ	PACW	Fri, Feb 27, 2015	46.96	47.00	45.80	45.84
3737	NASDAQ	PACW	Thu, Feb 26, 2015	45.69	46.92	45.67	46.82
3736	NASDAQ	PACW	Wed, Feb 25, 2015	45.85	45.96	45.38	45.66
3735	NASDAQ	PACW	Tue, Feb 24, 2015	45.73	46.21	45.35	45.73
3734	NASDAQ	PACW	Mon, Feb 23, 2015	45.54	45.63	45.09	45.61
3733	NASDAQ	PACW	Fri, Feb 20, 2015	45.12	45.69	44.54	45.55
3732	NASDAQ	PACW	Thu, Feb 19, 2015	45.58	45.64	44.70	45.32
3731	NASDAQ	PACW	Wed, Feb 18, 2015	46.83	47.03	45.86	46.06
3730	NASDAQ	PACW	Tue, Feb 17, 2015	46.95	47.07	46.32	46.93
3729	NASDAQ	PACW	Fri, Feb 13, 2015	46.75	47.05	46.48	47.03
3728	NASDAQ	PACW	Thu, Feb 12, 2015	46.45	46.94	46.03	46.87
3727	NASDAQ	PACW	Wed, Feb 11, 2015	46.93	46.93	45.48	46.11
3726	NASDAQ	PACW	Tue, Feb 10, 2015	46.79	46.98	45.98	46.92
3725	NASDAQ	PACW	Mon, Feb 9, 2015	46.44	46.59	46.06	46.34
3724	NASDAQ	PACW	Fri, Feb 6, 2015	46.44	47.09	46.15	46.84
3723	NASDAQ	PACW	Thu, Feb 5, 2015	45.54	45.98	45.54	45.75
3722	NASDAQ	PACW	Wed, Feb 4, 2015	45.27	45.74	44.87	45.02
3721	NASDAQ	PACW	Tue, Feb 3, 2015	44.40	45.41	44.29	45.27
3720	NASDAQ	PACW	Mon, Feb 2, 2015	43.22	44.27	42.70	44.20
3719	NASDAQ	PACW	Fri, Jan 30, 2015	42.70	43.51	42.20	42.76
3718	NASDAQ	PACW	Thu, Jan 29, 2015	43.02	43.23	42.31	43.13
3717	NASDAQ	PACW	Wed, Jan 28, 2015	44.25	44.76	42.77	42.81
3716	NASDAQ	PACW	Tue, Jan 27, 2015	43.82	44.32	43.47	43.85
3715	NASDAQ	PACW	Mon, Jan 26, 2015	43.13	44.24	43.00	44.21
3714	NASDAQ	PACW	Fri, Jan 23, 2015	43.50	43.90	42.51	43.20
3713	NASDAQ	PACW	Thu, Jan 22, 2015	42.26	44.16	41.41	43.92
3712	NASDAQ	PACW	Wed, Jan 21, 2015	42.41	42.79	41.74	41.93
3711	NASDAQ	PACW	Tue, Jan 20, 2015	42.19	42.78	41.78	42.33
3710	NASDAQ	PACW	Fri, Jan 16, 2015	41.48	42.12	41.18	42.05
3709	NASDAQ	PACW	Thu, Jan 15, 2015	42.27	42.62	41.49	41.61
3708	NASDAQ	PACW	Wed, Jan 14, 2015	42.71	42.97	41.78	42.39
3707	NASDAQ	PACW	Tue, Jan 13, 2015	43.73	44.37	42.73	43.30
3706	NASDAQ	PACW	Mon, Jan 12, 2015	43.96	44.17	43.21	43.42
3705	NASDAQ	PACW	Fri, Jan 9, 2015	44.76	44.76	43.99	44.06
3704	NASDAQ	PACW	Thu, Jan 8, 2015	44.42	44.92	44.36	44.82
3703	NASDAQ	PACW	Wed, Jan 7, 2015	44.04	44.43	43.42	44.04
3702	NASDAQ	PACW	Tue, Jan 6, 2015	44.71	44.78	43.13	43.51
3701	NASDAQ	PACW	Mon, Jan 5, 2015	45.48	45.50	44.52	44.55
3700	NASDAQ	PACW	Fri, Jan 2, 2015	45.84	46.17	44.99	45.78
3699	NASDAQ	PACW	Wed, Dec 31, 2014	46.47	46.47	45.45	45.46
3698	NASDAQ	PACW	Tue, Dec 30, 2014	46.06	46.61	45.74	46.18
3697	NASDAQ	PACW	Mon, Dec 29, 2014	45.63	46.51	45.48	46.20
3696	NASDAQ	PACW	Fri, Dec 26, 2014	46.09	46.15	45.64	45.74
3695	NASDAQ	PACW	Wed, Dec 24, 2014	46.10	46.18	45.32	45.79
3694	NASDAQ	PACW	Tue, Dec 23, 2014	45.72	46.28	45.61	45.88
3693	NASDAQ	PACW	Mon, Dec 22, 2014	44.84	45.60	44.84	45.55
3692	NASDAQ	PACW	Fri, Dec 19, 2014	46.11	46.14	45.07	45.20
3691	NASDAQ	PACW	Thu, Dec 18, 2014	45.47	46.16	45.06	46.09
3690	NASDAQ	PACW	Wed, Dec 17, 2014	44.30	45.07	43.98	45.05
3689	NASDAQ	PACW	Tue, Dec 16, 2014	44.38	45.17	44.01	44.23
3688	NASDAQ	PACW	Mon, Dec 15, 2014	45.64	45.80	44.58	44.70
3687	NASDAQ	PACW	Fri, Dec 12, 2014	45.39	45.65	45.04	45.22
3686	NASDAQ	PACW	Thu, Dec 11, 2014	46.20	46.41	45.46	45.58
3685	NASDAQ	PACW	Wed, Dec 10, 2014	47.51	47.51	45.89	45.95
3684	NASDAQ	PACW	Tue, Dec 9, 2014	46.58	47.67	46.12	47.58
3683	NASDAQ	PACW	Mon, Dec 8, 2014	47.37	47.77	46.86	47.31
3682	NASDAQ	PACW	Fri, Dec 5, 2014	46.79	48.03	46.12	47.49
3681	NASDAQ	PACW	Thu, Dec 4, 2014	46.43	46.61	46.20	46.52
3680	NASDAQ	PACW	Wed, Dec 3, 2014	45.82	46.70	45.77	46.53
3679	NASDAQ	PACW	Tue, Dec 2, 2014	45.52	46.41	44.50	46.02
3678	NASDAQ	PACW	Mon, Dec 1, 2014	46.11	46.38	44.36	45.47
3677	NASDAQ	PACW	Fri, Nov 28, 2014	46.90	47.12	46.47	46.50
3676	NASDAQ	PACW	Wed, Nov 26, 2014	46.96	47.10	46.54	46.95
3675	NASDAQ	PACW	Tue, Nov 25, 2014	46.71	47.12	46.39	47.10
3674	NASDAQ	PACW	Mon, Nov 24, 2014	45.86	46.71	45.65	46.70
3673	NASDAQ	PACW	Fri, Nov 21, 2014	46.14	46.24	45.59	45.64
3672	NASDAQ	PACW	Thu, Nov 20, 2014	45.06	45.62	44.73	45.59
3671	NASDAQ	PACW	Wed, Nov 19, 2014	45.26	45.45	44.75	45.19
3670	NASDAQ	PACW	Tue, Nov 18, 2014	45.40	45.87	45.20	45.46
3669	NASDAQ	PACW	Mon, Nov 17, 2014	45.43	45.69	45.19	45.26
3668	NASDAQ	PACW	Fri, Nov 14, 2014	46.10	46.35	45.37	45.52
3667	NASDAQ	PACW	Thu, Nov 13, 2014	46.59	46.59	46.12	46.13
3666	NASDAQ	PACW	Wed, Nov 12, 2014	46.36	47.12	46.23	47.02
3665	NASDAQ	PACW	Tue, Nov 11, 2014	46.88	46.96	46.39	46.54
3664	NASDAQ	PACW	Mon, Nov 10, 2014	46.31	46.90	46.31	46.85
3663	NASDAQ	PACW	Fri, Nov 7, 2014	45.76	46.43	45.58	46.41
3662	NASDAQ	PACW	Thu, Nov 6, 2014	44.87	45.69	44.69	45.68
3661	NASDAQ	PACW	Wed, Nov 5, 2014	42.91	45.11	42.56	44.80
3660	NASDAQ	PACW	Tue, Nov 4, 2014	43.05	43.12	42.20	42.53
3659	NASDAQ	PACW	Mon, Nov 3, 2014	42.71	43.33	42.53	43.14
3658	NASDAQ	PACW	Fri, Oct 31, 2014	42.62	43.04	42.27	42.66
3657	NASDAQ	PACW	Thu, Oct 30, 2014	41.91	42.25	41.52	42.09
3656	NASDAQ	PACW	Wed, Oct 29, 2014	41.24	42.22	40.76	42.12
3655	NASDAQ	PACW	Tue, Oct 28, 2014	40.66	41.38	40.51	41.34
3654	NASDAQ	PACW	Mon, Oct 27, 2014	39.77	40.47	39.75	40.41
3653	NASDAQ	PACW	Fri, Oct 24, 2014	40.29	40.52	39.78	40.04
3652	NASDAQ	PACW	Thu, Oct 23, 2014	40.63	40.94	40.15	40.39
3651	NASDAQ	PACW	Wed, Oct 22, 2014	40.47	41.25	39.61	39.93
3650	NASDAQ	PACW	Tue, Oct 21, 2014	40.06	41.08	39.97	40.95
3649	NASDAQ	PACW	Mon, Oct 20, 2014	39.28	39.78	39.19	39.76
3648	NASDAQ	PACW	Fri, Oct 17, 2014	39.59	39.82	39.36	39.65
3647	NASDAQ	PACW	Thu, Oct 16, 2014	38.41	39.33	38.32	39.24
3646	NASDAQ	PACW	Wed, Oct 15, 2014	38.56	38.94	37.63	38.77
3645	NASDAQ	PACW	Tue, Oct 14, 2014	39.08	39.68	38.96	39.04
3644	NASDAQ	PACW	Mon, Oct 13, 2014	39.32	39.64	38.92	38.96
3643	NASDAQ	PACW	Fri, Oct 10, 2014	39.67	40.20	39.13	39.15
3642	NASDAQ	PACW	Thu, Oct 9, 2014	40.51	40.65	39.77	39.77
3641	NASDAQ	PACW	Wed, Oct 8, 2014	40.29	40.84	40.00	40.75
3640	NASDAQ	PACW	Tue, Oct 7, 2014	40.67	40.95	40.23	40.24
3639	NASDAQ	PACW	Mon, Oct 6, 2014	41.13	41.22	40.74	40.95
3638	NASDAQ	PACW	Fri, Oct 3, 2014	40.51	41.16	40.50	40.84
3637	NASDAQ	PACW	Thu, Oct 2, 2014	40.84	41.08	39.98	40.14
3636	NASDAQ	PACW	Wed, Oct 1, 2014	41.12	41.38	40.59	40.90
3635	NASDAQ	PACW	Tue, Sep 30, 2014	41.37	41.58	41.06	41.23
3634	NASDAQ	PACW	Mon, Sep 29, 2014	41.15	41.49	40.88	41.42
3633	NASDAQ	PACW	Fri, Sep 26, 2014	41.55	41.70	41.28	41.65
3632	NASDAQ	PACW	Thu, Sep 25, 2014	42.36	42.40	41.41	41.48
3631	NASDAQ	PACW	Wed, Sep 24, 2014	42.65	42.78	42.24	42.55
3630	NASDAQ	PACW	Tue, Sep 23, 2014	42.94	43.03	42.46	42.50
3629	NASDAQ	PACW	Mon, Sep 22, 2014	43.84	44.10	43.00	43.01
3628	NASDAQ	PACW	Fri, Sep 19, 2014	44.58	44.80	43.91	43.92
3627	NASDAQ	PACW	Thu, Sep 18, 2014	44.00	44.55	43.76	44.39
3626	NASDAQ	PACW	Wed, Sep 17, 2014	43.80	44.25	43.67	43.90
3625	NASDAQ	PACW	Tue, Sep 16, 2014	43.86	44.27	43.48	43.73
3624	NASDAQ	PACW	Mon, Sep 15, 2014	44.04	44.10	43.45	43.87
3623	NASDAQ	PACW	Fri, Sep 12, 2014	43.81	44.10	43.52	43.97
3622	NASDAQ	PACW	Thu, Sep 11, 2014	43.59	43.95	43.48	43.80
3621	NASDAQ	PACW	Wed, Sep 10, 2014	42.88	43.78	42.86	43.68
3620	NASDAQ	PACW	Tue, Sep 9, 2014	42.97	43.06	42.33	42.85
3619	NASDAQ	PACW	Mon, Sep 8, 2014	42.60	42.98	42.46	42.93
3618	NASDAQ	PACW	Fri, Sep 5, 2014	42.43	42.64	42.16	42.58
3617	NASDAQ	PACW	Thu, Sep 4, 2014	42.69	43.04	42.30	42.55
3616	NASDAQ	PACW	Wed, Sep 3, 2014	42.51	42.74	42.40	42.56
3615	NASDAQ	PACW	Tue, Sep 2, 2014	41.94	42.65	41.87	42.33
3614	NASDAQ	PACW	Fri, Aug 29, 2014	41.97	42.02	41.59	41.94
3613	NASDAQ	PACW	Thu, Aug 28, 2014	41.55	41.91	41.29	41.78
3612	NASDAQ	PACW	Wed, Aug 27, 2014	42.38	42.39	41.73	41.78
3611	NASDAQ	PACW	Tue, Aug 26, 2014	42.04	42.37	41.87	42.31
3610	NASDAQ	PACW	Mon, Aug 25, 2014	42.27	42.27	41.75	42.09
3609	NASDAQ	PACW	Fri, Aug 22, 2014	41.60	42.30	41.28	41.97
3608	NASDAQ	PACW	Thu, Aug 21, 2014	41.15	41.75	40.91	41.73
3607	NASDAQ	PACW	Wed, Aug 20, 2014	40.99	41.17	40.61	41.15
3606	NASDAQ	PACW	Tue, Aug 19, 2014	40.59	41.00	40.28	40.96
3605	NASDAQ	PACW	Mon, Aug 18, 2014	40.17	40.60	40.17	40.46
3604	NASDAQ	PACW	Fri, Aug 15, 2014	40.56	40.71	39.87	39.96
3603	NASDAQ	PACW	Thu, Aug 14, 2014	40.43	40.76	40.27	40.37
3602	NASDAQ	PACW	Wed, Aug 13, 2014	40.10	40.61	39.94	40.60
3601	NASDAQ	PACW	Tue, Aug 12, 2014	40.06	40.33	39.76	39.95
3600	NASDAQ	PACW	Mon, Aug 11, 2014	40.19	40.56	39.90	40.24
3599	NASDAQ	PACW	Fri, Aug 8, 2014	39.80	39.98	39.50	39.97
3598	NASDAQ	PACW	Thu, Aug 7, 2014	40.15	40.15	39.50	39.66
3597	NASDAQ	PACW	Wed, Aug 6, 2014	40.11	40.42	40.00	40.03
3596	NASDAQ	PACW	Tue, Aug 5, 2014	39.85	40.39	39.85	40.21
3595	NASDAQ	PACW	Mon, Aug 4, 2014	40.79	40.80	40.11	40.26
3594	NASDAQ	PACW	Fri, Aug 1, 2014	41.53	42.00	40.18	40.56
3593	NASDAQ	PACW	Thu, Jul 31, 2014	42.10	42.43	41.50	41.67
3592	NASDAQ	PACW	Wed, Jul 30, 2014	41.86	42.60	41.86	42.52
3591	NASDAQ	PACW	Tue, Jul 29, 2014	41.48	41.91	41.43	41.69
3590	NASDAQ	PACW	Mon, Jul 28, 2014	41.36	41.51	41.16	41.50
3589	NASDAQ	PACW	Fri, Jul 25, 2014	41.38	41.69	41.31	41.45
3588	NASDAQ	PACW	Thu, Jul 24, 2014	41.00	41.70	40.91	41.51
3587	NASDAQ	PACW	Wed, Jul 23, 2014	41.41	41.41	40.79	40.91
3586	NASDAQ	PACW	Tue, Jul 22, 2014	41.39	41.97	40.63	41.19
3585	NASDAQ	PACW	Mon, Jul 21, 2014	41.09	41.30	40.74	41.06
3584	NASDAQ	PACW	Fri, Jul 18, 2014	40.97	41.58	40.86	41.39
3583	NASDAQ	PACW	Thu, Jul 17, 2014	41.79	41.79	40.73	40.81
3582	NASDAQ	PACW	Wed, Jul 16, 2014	42.85	42.99	41.79	41.96
3581	NASDAQ	PACW	Tue, Jul 15, 2014	42.43	42.81	42.20	42.72
3580	NASDAQ	PACW	Mon, Jul 14, 2014	42.58	42.77	42.20	42.33
3579	NASDAQ	PACW	Fri, Jul 11, 2014	42.07	42.32	41.83	42.18
3578	NASDAQ	PACW	Thu, Jul 10, 2014	41.96	42.53	41.66	42.19
3577	NASDAQ	PACW	Wed, Jul 9, 2014	42.63	42.89	42.43	42.56
3576	NASDAQ	PACW	Tue, Jul 8, 2014	42.96	43.14	42.24	42.36
3575	NASDAQ	PACW	Mon, Jul 7, 2014	43.33	43.50	42.97	43.03
3574	NASDAQ	PACW	Thu, Jul 3, 2014	43.20	43.93	43.16	43.60
3573	NASDAQ	PACW	Wed, Jul 2, 2014	43.13	43.51	42.86	42.99
3572	NASDAQ	PACW	Tue, Jul 1, 2014	43.04	43.79	42.92	43.23
3571	NASDAQ	PACW	Mon, Jun 30, 2014	42.36	43.22	42.11	43.17
3570	NASDAQ	PACW	Fri, Jun 27, 2014	42.30	42.67	42.11	42.31
3569	NASDAQ	PACW	Thu, Jun 26, 2014	42.55	42.89	41.97	42.69
3568	NASDAQ	PACW	Wed, Jun 25, 2014	42.20	42.75	41.47	42.61
3567	NASDAQ	PACW	Tue, Jun 24, 2014	43.47	43.76	42.31	42.40
3566	NASDAQ	PACW	Mon, Jun 23, 2014	44.50	44.65	43.28	43.33
3565	NASDAQ	PACW	Fri, Jun 20, 2014	44.14	44.65	43.78	44.27
3564	NASDAQ	PACW	Thu, Jun 19, 2014	44.12	44.12	43.56	43.76
3563	NASDAQ	PACW	Wed, Jun 18, 2014	44.00	44.28	43.59	44.08
3562	NASDAQ	PACW	Tue, Jun 17, 2014	43.26	44.63	43.26	44.01
3561	NASDAQ	PACW	Mon, Jun 16, 2014	43.79	44.05	43.15	43.39
3560	NASDAQ	PACW	Fri, Jun 13, 2014	43.99	44.49	43.69	43.92
3559	NASDAQ	PACW	Thu, Jun 12, 2014	43.86	44.13	43.48	43.83
3558	NASDAQ	PACW	Wed, Jun 11, 2014	43.85	44.27	43.53	43.98
3557	NASDAQ	PACW	Tue, Jun 10, 2014	44.12	44.32	43.78	44.14
3556	NASDAQ	PACW	Mon, Jun 9, 2014	43.00	44.27	42.73	44.16
3555	NASDAQ	PACW	Fri, Jun 6, 2014	42.99	43.32	42.50	43.03
3554	NASDAQ	PACW	Thu, Jun 5, 2014	41.92	43.02	41.61	42.73
3553	NASDAQ	PACW	Wed, Jun 4, 2014	41.63	42.12	41.39	41.88
3552	NASDAQ	PACW	Tue, Jun 3, 2014	41.52	42.01	41.28	41.79
3551	NASDAQ	PACW	Mon, Jun 2, 2014	40.99	41.76	40.54	41.57
3550	NASDAQ	PACW	Fri, May 30, 2014	40.54	40.88	40.22	40.42
3549	NASDAQ	PACW	Thu, May 29, 2014	40.86	40.90	40.26	40.43
3548	NASDAQ	PACW	Wed, May 28, 2014	40.56	40.90	40.28	40.72
3547	NASDAQ	PACW	Tue, May 27, 2014	40.50	40.99	40.24	40.72
3546	NASDAQ	PACW	Fri, May 23, 2014	39.95	40.57	39.95	40.37
3545	NASDAQ	PACW	Thu, May 22, 2014	39.35	40.10	39.27	39.94
3544	NASDAQ	PACW	Wed, May 21, 2014	39.31	39.93	39.14	39.47
3543	NASDAQ	PACW	Tue, May 20, 2014	39.57	39.76	38.74	39.29
3542	NASDAQ	PACW	Mon, May 19, 2014	39.35	39.92	39.08	39.76
3541	NASDAQ	PACW	Fri, May 16, 2014	39.57	39.57	38.90	39.34
3540	NASDAQ	PACW	Thu, May 15, 2014	39.90	39.98	38.80	39.71
3539	NASDAQ	PACW	Wed, May 14, 2014	40.37	40.59	39.88	40.21
3538	NASDAQ	PACW	Tue, May 13, 2014	40.65	41.06	40.45	40.60
3537	NASDAQ	PACW	Mon, May 12, 2014	40.00	41.01	39.65	40.63
3536	NASDAQ	PACW	Fri, May 9, 2014	38.67	39.43	38.39	39.41
3535	NASDAQ	PACW	Thu, May 8, 2014	39.18	39.83	38.75	38.90
3534	NASDAQ	PACW	Wed, May 7, 2014	38.81	39.28	38.04	39.23
3533	NASDAQ	PACW	Tue, May 6, 2014	39.10	39.25	38.46	38.57
3532	NASDAQ	PACW	Mon, May 5, 2014	39.14	39.53	38.59	39.37
3531	NASDAQ	PACW	Fri, May 2, 2014	39.30	40.28	38.99	39.60
3530	NASDAQ	PACW	Thu, May 1, 2014	39.50	39.87	38.70	39.22
3529	NASDAQ	PACW	Wed, Apr 30, 2014	38.96	39.57	38.71	39.37
3528	NASDAQ	PACW	Tue, Apr 29, 2014	38.89	39.48	38.79	39.03
3527	NASDAQ	PACW	Mon, Apr 28, 2014	39.17	39.63	38.47	38.79
3526	NASDAQ	PACW	Fri, Apr 25, 2014	40.22	40.42	39.12	39.21
3525	NASDAQ	PACW	Thu, Apr 24, 2014	40.86	41.00	40.26	40.50
3524	NASDAQ	PACW	Wed, Apr 23, 2014	40.74	41.55	40.35	40.79
3523	NASDAQ	PACW	Tue, Apr 22, 2014	40.49	41.25	40.23	40.76
3522	NASDAQ	PACW	Mon, Apr 21, 2014	41.10	41.35	40.36	40.63
3521	NASDAQ	PACW	Thu, Apr 17, 2014	41.24	41.35	40.59	41.21
3520	NASDAQ	PACW	Wed, Apr 16, 2014	41.22	41.36	40.41	41.33
3519	NASDAQ	PACW	Tue, Apr 15, 2014	40.71	41.25	39.94	40.82
3518	NASDAQ	PACW	Mon, Apr 14, 2014	41.00	41.27	40.24	40.77
3517	NASDAQ	PACW	Fri, Apr 11, 2014	41.20	41.80	40.63	40.73
3516	NASDAQ	PACW	Thu, Apr 10, 2014	42.63	43.20	41.32	41.69
3515	NASDAQ	PACW	Wed, Apr 9, 2014	44.50	44.62	42.35	42.96
3514	NASDAQ	PACW	Tue, Apr 8, 2014	45.74	45.82	44.35	44.47
3513	NASDAQ	PACW	Mon, Apr 7, 2014	46.23	46.75	45.45	45.83
3512	NASDAQ	PACW	Fri, Apr 4, 2014	47.17	47.37	45.70	46.18
3511	NASDAQ	PACW	Thu, Apr 3, 2014	46.03	47.22	46.00	47.09
3510	NASDAQ	PACW	Wed, Apr 2, 2014	44.68	45.73	44.68	45.67
3509	NASDAQ	PACW	Tue, Apr 1, 2014	43.13	44.87	42.92	44.71
3508	NASDAQ	PACW	Mon, Mar 31, 2014	42.22	43.09	42.14	43.01
3507	NASDAQ	PACW	Fri, Mar 28, 2014	41.94	42.58	41.52	41.89
3506	NASDAQ	PACW	Thu, Mar 27, 2014	43.06	43.33	41.64	41.71
3505	NASDAQ	PACW	Wed, Mar 26, 2014	43.81	43.81	42.82	43.15
3504	NASDAQ	PACW	Tue, Mar 25, 2014	43.71	44.02	43.25	43.53
3503	NASDAQ	PACW	Mon, Mar 24, 2014	44.24	44.52	43.39	43.58
3502	NASDAQ	PACW	Fri, Mar 21, 2014	44.91	45.31	44.03	44.05
3501	NASDAQ	PACW	Thu, Mar 20, 2014	44.25	45.25	44.21	44.76
3500	NASDAQ	PACW	Wed, Mar 19, 2014	43.76	44.89	43.38	44.27
3499	NASDAQ	PACW	Tue, Mar 18, 2014	43.66	44.02	43.42	43.73
3498	NASDAQ	PACW	Mon, Mar 17, 2014	43.71	44.14	43.37	43.54
3497	NASDAQ	PACW	Fri, Mar 14, 2014	43.64	44.16	43.38	43.53
3496	NASDAQ	PACW	Thu, Mar 13, 2014	44.51	44.64	43.61	43.86
3495	NASDAQ	PACW	Wed, Mar 12, 2014	44.27	44.55	43.89	44.40
3494	NASDAQ	PACW	Tue, Mar 11, 2014	44.76	44.90	44.29	44.42
3493	NASDAQ	PACW	Mon, Mar 10, 2014	44.80	45.08	44.31	44.77
3492	NASDAQ	PACW	Fri, Mar 7, 2014	44.97	46.08	44.74	44.92
3491	NASDAQ	PACW	Thu, Mar 6, 2014	44.73	45.30	44.69	45.10
3490	NASDAQ	PACW	Wed, Mar 5, 2014	44.91	45.19	44.50	44.85
3489	NASDAQ	PACW	Tue, Mar 4, 2014	43.96	45.16	43.84	44.97
3488	NASDAQ	PACW	Mon, Mar 3, 2014	42.68	43.65	42.53	43.52
3487	NASDAQ	PACW	Fri, Feb 28, 2014	42.73	43.42	42.60	43.40
3486	NASDAQ	PACW	Thu, Feb 27, 2014	42.22	42.66	42.08	42.62
3485	NASDAQ	PACW	Wed, Feb 26, 2014	40.64	42.38	40.43	42.37
3484	NASDAQ	PACW	Tue, Feb 25, 2014	40.54	40.81	40.26	40.50
3483	NASDAQ	PACW	Mon, Feb 24, 2014	39.79	40.59	39.61	40.50
3482	NASDAQ	PACW	Fri, Feb 21, 2014	38.71	39.84	38.60	39.78
3481	NASDAQ	PACW	Thu, Feb 20, 2014	38.30	38.63	37.70	38.51
3480	NASDAQ	PACW	Wed, Feb 19, 2014	39.62	39.73	38.32	38.42
3479	NASDAQ	PACW	Tue, Feb 18, 2014	39.76	40.45	39.58	39.77
3478	NASDAQ	PACW	Fri, Feb 14, 2014	40.07	40.45	39.61	39.73
3477	NASDAQ	PACW	Thu, Feb 13, 2014	40.14	40.20	39.40	40.11
3476	NASDAQ	PACW	Wed, Feb 12, 2014	40.42	41.02	40.05	40.42
3475	NASDAQ	PACW	Tue, Feb 11, 2014	40.05	40.70	39.63	40.41
3474	NASDAQ	PACW	Mon, Feb 10, 2014	39.85	40.16	39.35	39.92
3473	NASDAQ	PACW	Fri, Feb 7, 2014	39.73	40.11	39.34	39.87
3472	NASDAQ	PACW	Thu, Feb 6, 2014	39.11	39.53	38.91	39.51
3471	NASDAQ	PACW	Wed, Feb 5, 2014	39.18	39.32	38.69	39.07
3470	NASDAQ	PACW	Tue, Feb 4, 2014	38.16	39.36	38.16	39.31
3469	NASDAQ	PACW	Mon, Feb 3, 2014	39.98	40.17	38.04	38.12
3468	NASDAQ	PACW	Fri, Jan 31, 2014	40.31	40.53	39.86	40.11
3467	NASDAQ	PACW	Thu, Jan 30, 2014	40.95	41.18	40.30	40.86
3466	NASDAQ	PACW	Wed, Jan 29, 2014	41.44	41.57	40.39	40.47
3465	NASDAQ	PACW	Tue, Jan 28, 2014	41.84	42.37	41.67	41.79
3464	NASDAQ	PACW	Mon, Jan 27, 2014	42.97	43.38	41.52	41.56
3463	NASDAQ	PACW	Fri, Jan 24, 2014	43.08	43.33	42.55	43.00
3462	NASDAQ	PACW	Thu, Jan 23, 2014	42.88	43.23	41.47	43.21
3461	NASDAQ	PACW	Wed, Jan 22, 2014	43.17	43.43	42.97	43.35
3460	NASDAQ	PACW	Tue, Jan 21, 2014	42.73	43.65	42.73	43.21
3459	NASDAQ	PACW	Fri, Jan 17, 2014	42.61	42.72	42.40	42.64
3458	NASDAQ	PACW	Thu, Jan 16, 2014	42.91	42.91	42.19	42.61
3457	NASDAQ	PACW	Wed, Jan 15, 2014	43.09	43.15	42.43	42.68
3456	NASDAQ	PACW	Tue, Jan 14, 2014	43.50	43.50	42.74	42.87
3455	NASDAQ	PACW	Mon, Jan 13, 2014	43.43	43.97	43.12	43.29
3454	NASDAQ	PACW	Fri, Jan 10, 2014	43.52	43.84	43.39	43.63
3453	NASDAQ	PACW	Thu, Jan 9, 2014	43.19	43.76	43.19	43.75
3452	NASDAQ	PACW	Wed, Jan 8, 2014	42.89	43.20	42.88	43.15
3451	NASDAQ	PACW	Tue, Jan 7, 2014	41.85	43.45	41.61	42.87
3450	NASDAQ	PACW	Mon, Jan 6, 2014	41.40	41.72	41.00	41.20
3449	NASDAQ	PACW	Fri, Jan 3, 2014	40.96	41.58	40.64	41.38
3448	NASDAQ	PACW	Thu, Jan 2, 2014	42.06	42.06	41.01	41.07
3447	NASDAQ	PACW	Tue, Dec 31, 2013	41.89	42.31	41.84	42.22
3446	NASDAQ	PACW	Mon, Dec 30, 2013	41.86	42.03	41.64	41.87
3445	NASDAQ	PACW	Fri, Dec 27, 2013	42.57	42.57	41.91	42.01
3444	NASDAQ	PACW	Thu, Dec 26, 2013	42.64	42.84	42.39	42.44
3443	NASDAQ	PACW	Tue, Dec 24, 2013	42.72	42.95	42.60	42.62
3442	NASDAQ	PACW	Mon, Dec 23, 2013	41.82	42.96	41.79	42.78
3441	NASDAQ	PACW	Fri, Dec 20, 2013	42.02	42.24	41.62	41.66
3440	NASDAQ	PACW	Thu, Dec 19, 2013	42.26	42.44	41.86	41.87
3439	NASDAQ	PACW	Wed, Dec 18, 2013	42.18	42.50	41.72	42.39
3438	NASDAQ	PACW	Tue, Dec 17, 2013	42.50	42.50	41.93	42.20
3437	NASDAQ	PACW	Mon, Dec 16, 2013	41.80	42.42	41.63	42.42
3436	NASDAQ	PACW	Fri, Dec 13, 2013	41.63	41.77	40.92	41.60
3435	NASDAQ	PACW	Thu, Dec 12, 2013	41.68	42.14	41.47	41.51
3434	NASDAQ	PACW	Wed, Dec 11, 2013	41.46	41.96	41.46	41.75
3433	NASDAQ	PACW	Tue, Dec 10, 2013	41.88	42.38	41.50	41.53
3432	NASDAQ	PACW	Mon, Dec 9, 2013	42.10	42.69	41.97	42.19
3431	NASDAQ	PACW	Fri, Dec 6, 2013	41.95	42.32	41.66	42.11
3430	NASDAQ	PACW	Thu, Dec 5, 2013	41.49	41.80	41.19	41.49
3429	NASDAQ	PACW	Wed, Dec 4, 2013	40.76	41.65	40.72	41.61
3428	NASDAQ	PACW	Tue, Dec 3, 2013	40.98	41.33	40.38	40.81
3427	NASDAQ	PACW	Mon, Dec 2, 2013	41.06	41.70	40.88	40.90
3426	NASDAQ	PACW	Fri, Nov 29, 2013	41.21	41.29	40.88	41.14
3425	NASDAQ	PACW	Wed, Nov 27, 2013	41.27	41.77	41.11	41.29
3424	NASDAQ	PACW	Tue, Nov 26, 2013	40.65	41.37	40.61	41.30
3423	NASDAQ	PACW	Mon, Nov 25, 2013	40.81	40.84	40.43	40.71
3422	NASDAQ	PACW	Fri, Nov 22, 2013	40.25	40.86	39.89	40.81
3421	NASDAQ	PACW	Thu, Nov 21, 2013	39.25	40.40	39.25	40.14
3420	NASDAQ	PACW	Wed, Nov 20, 2013	39.39	39.57	39.06	39.27
3419	NASDAQ	PACW	Tue, Nov 19, 2013	39.07	39.48	38.86	39.36
3418	NASDAQ	PACW	Mon, Nov 18, 2013	39.18	39.39	38.78	39.00
3417	NASDAQ	PACW	Fri, Nov 15, 2013	39.18	39.29	38.60	39.10
3416	NASDAQ	PACW	Thu, Nov 14, 2013	39.00	39.50	38.95	39.21
3415	NASDAQ	PACW	Wed, Nov 13, 2013	39.00	39.20	38.81	39.19
3414	NASDAQ	PACW	Tue, Nov 12, 2013	39.21	39.40	39.00	39.09
3413	NASDAQ	PACW	Mon, Nov 11, 2013	39.57	39.73	39.11	39.25
3412	NASDAQ	PACW	Fri, Nov 8, 2013	38.30	39.90	38.15	39.74
3411	NASDAQ	PACW	Thu, Nov 7, 2013	38.79	39.10	38.22	38.31
3410	NASDAQ	PACW	Wed, Nov 6, 2013	38.55	38.85	38.35	38.73
3409	NASDAQ	PACW	Tue, Nov 5, 2013	38.15	38.61	38.00	38.40
3408	NASDAQ	PACW	Mon, Nov 4, 2013	38.01	38.30	37.87	38.21
3407	NASDAQ	PACW	Fri, Nov 1, 2013	37.99	38.35	37.62	38.01
3406	NASDAQ	PACW	Thu, Oct 31, 2013	37.95	38.37	37.85	38.05
3405	NASDAQ	PACW	Wed, Oct 30, 2013	38.51	38.66	37.94	38.04
3404	NASDAQ	PACW	Tue, Oct 29, 2013	38.35	38.51	37.95	38.35
3403	NASDAQ	PACW	Mon, Oct 28, 2013	37.64	38.41	37.51	38.19
3402	NASDAQ	PACW	Fri, Oct 25, 2013	37.52	37.66	37.22	37.61
3401	NASDAQ	PACW	Thu, Oct 24, 2013	36.36	37.62	36.34	37.41
3400	NASDAQ	PACW	Wed, Oct 23, 2013	36.44	36.73	35.77	36.53
3399	NASDAQ	PACW	Tue, Oct 22, 2013	36.77	37.09	36.61	36.86
3398	NASDAQ	PACW	Mon, Oct 21, 2013	36.87	37.20	36.80	36.93
3397	NASDAQ	PACW	Fri, Oct 18, 2013	36.93	37.13	36.30	37.10
3396	NASDAQ	PACW	Thu, Oct 17, 2013	36.48	36.73	36.27	36.73
3395	NASDAQ	PACW	Wed, Oct 16, 2013	36.59	37.05	36.36	36.66
3394	NASDAQ	PACW	Tue, Oct 15, 2013	36.62	36.77	36.23	36.26
3393	NASDAQ	PACW	Mon, Oct 14, 2013	36.90	37.10	36.38	36.66
3392	NASDAQ	PACW	Fri, Oct 11, 2013	35.57	37.05	35.53	37.03
3391	NASDAQ	PACW	Thu, Oct 10, 2013	35.45	35.89	35.31	35.77
3390	NASDAQ	PACW	Wed, Oct 9, 2013	35.30	35.30	34.97	35.10
3389	NASDAQ	PACW	Tue, Oct 8, 2013	35.04	35.35	34.90	35.10
3388	NASDAQ	PACW	Mon, Oct 7, 2013	35.13	35.34	34.94	35.11
3387	NASDAQ	PACW	Fri, Oct 4, 2013	34.74	35.94	34.61	35.38
3386	NASDAQ	PACW	Thu, Oct 3, 2013	34.37	34.85	34.14	34.83
3385	NASDAQ	PACW	Wed, Oct 2, 2013	34.64	34.69	34.24	34.40
3384	NASDAQ	PACW	Tue, Oct 1, 2013	34.28	34.83	34.20	34.82
3383	NASDAQ	PACW	Mon, Sep 30, 2013	34.27	34.36	33.84	34.29
3382	NASDAQ	PACW	Fri, Sep 27, 2013	34.11	34.61	34.11	34.48
3381	NASDAQ	PACW	Thu, Sep 26, 2013	34.79	34.89	34.27	34.33
3380	NASDAQ	PACW	Wed, Sep 25, 2013	34.12	34.91	33.84	34.75
3379	NASDAQ	PACW	Tue, Sep 24, 2013	34.04	34.37	33.75	34.10
3378	NASDAQ	PACW	Mon, Sep 23, 2013	34.27	34.27	33.51	34.03
3377	NASDAQ	PACW	Fri, Sep 20, 2013	33.80	34.45	33.66	34.09
3376	NASDAQ	PACW	Thu, Sep 19, 2013	33.79	33.96	33.04	33.49
3375	NASDAQ	PACW	Wed, Sep 18, 2013	33.49	34.25	33.47	33.73
3374	NASDAQ	PACW	Tue, Sep 17, 2013	33.02	33.56	32.81	33.54
3373	NASDAQ	PACW	Mon, Sep 16, 2013	33.68	33.68	33.00	33.01
3372	NASDAQ	PACW	Fri, Sep 13, 2013	33.77	33.80	33.06	33.20
3371	NASDAQ	PACW	Thu, Sep 12, 2013	34.07	34.10	33.56	33.66
3370	NASDAQ	PACW	Wed, Sep 11, 2013	34.34	34.37	33.76	33.94
3369	NASDAQ	PACW	Tue, Sep 10, 2013	34.06	34.43	33.93	34.39
3368	NASDAQ	PACW	Mon, Sep 9, 2013	33.54	33.91	33.12	33.86
3367	NASDAQ	PACW	Fri, Sep 6, 2013	33.60	33.71	32.79	33.38
3366	NASDAQ	PACW	Thu, Sep 5, 2013	33.20	33.70	33.19	33.48
3365	NASDAQ	PACW	Wed, Sep 4, 2013	33.36	33.80	33.09	33.18
3364	NASDAQ	PACW	Tue, Sep 3, 2013	33.58	34.19	32.90	33.39
3363	NASDAQ	PACW	Fri, Aug 30, 2013	33.91	33.91	33.23	33.25
3362	NASDAQ	PACW	Thu, Aug 29, 2013	33.28	33.98	32.96	33.92
3361	NASDAQ	PACW	Wed, Aug 28, 2013	33.50	33.76	33.23	33.26
3360	NASDAQ	PACW	Tue, Aug 27, 2013	33.96	34.09	33.30	33.48
3359	NASDAQ	PACW	Mon, Aug 26, 2013	34.52	34.78	34.10	34.28
3358	NASDAQ	PACW	Fri, Aug 23, 2013	34.55	34.59	34.05	34.55
3357	NASDAQ	PACW	Thu, Aug 22, 2013	34.26	34.66	33.92	34.57
3356	NASDAQ	PACW	Wed, Aug 21, 2013	34.52	34.58	34.03	34.15
3355	NASDAQ	PACW	Tue, Aug 20, 2013	34.13	34.76	34.13	34.57
3354	NASDAQ	PACW	Mon, Aug 19, 2013	34.26	34.49	34.07	34.16
3353	NASDAQ	PACW	Fri, Aug 16, 2013	34.23	34.71	34.23	34.39
3352	NASDAQ	PACW	Thu, Aug 15, 2013	34.25	34.66	33.96	34.42
3351	NASDAQ	PACW	Wed, Aug 14, 2013	34.73	35.07	34.73	34.88
3350	NASDAQ	PACW	Tue, Aug 13, 2013	35.11	35.16	34.30	34.82
3349	NASDAQ	PACW	Mon, Aug 12, 2013	34.86	35.13	34.81	35.03
3348	NASDAQ	PACW	Fri, Aug 9, 2013	34.99	35.30	34.80	35.02
3347	NASDAQ	PACW	Thu, Aug 8, 2013	35.16	35.38	34.71	35.04
3346	NASDAQ	PACW	Wed, Aug 7, 2013	35.14	35.34	34.55	34.86
3345	NASDAQ	PACW	Tue, Aug 6, 2013	36.05	36.17	35.22	35.35
3344	NASDAQ	PACW	Mon, Aug 5, 2013	36.07	36.21	35.82	36.05
3343	NASDAQ	PACW	Fri, Aug 2, 2013	36.00	36.20	35.61	36.01
3342	NASDAQ	PACW	Thu, Aug 1, 2013	35.61	36.31	35.26	36.17
3341	NASDAQ	PACW	Wed, Jul 31, 2013	35.52	35.72	35.21	35.42
3340	NASDAQ	PACW	Tue, Jul 30, 2013	35.14	35.42	34.97	35.37
3339	NASDAQ	PACW	Mon, Jul 29, 2013	35.18	35.45	34.93	35.02
3338	NASDAQ	PACW	Fri, Jul 26, 2013	35.21	35.46	34.89	35.14
3337	NASDAQ	PACW	Thu, Jul 25, 2013	35.50	35.99	35.26	35.48
3336	NASDAQ	PACW	Wed, Jul 24, 2013	34.91	35.76	34.41	35.47
3335	NASDAQ	PACW	Tue, Jul 23, 2013	34.63	35.18	33.65	34.77
3334	NASDAQ	PACW	Mon, Jul 22, 2013	32.18	32.76	32.18	32.48
3333	NASDAQ	PACW	Fri, Jul 19, 2013	32.14	32.44	32.08	32.32
3332	NASDAQ	PACW	Thu, Jul 18, 2013	31.72	32.39	31.57	32.23
3331	NASDAQ	PACW	Wed, Jul 17, 2013	31.86	32.05	31.50	31.75
3330	NASDAQ	PACW	Tue, Jul 16, 2013	32.00	32.12	31.24	31.77
3329	NASDAQ	PACW	Mon, Jul 15, 2013	31.97	32.10	31.84	32.00
3328	NASDAQ	PACW	Fri, Jul 12, 2013	31.53	32.00	31.17	31.84
3327	NASDAQ	PACW	Thu, Jul 11, 2013	32.56	32.58	31.48	31.51
3326	NASDAQ	PACW	Wed, Jul 10, 2013	32.43	32.68	32.18	32.34
3325	NASDAQ	PACW	Tue, Jul 9, 2013	33.42	33.42	32.30	32.54
3324	NASDAQ	PACW	Mon, Jul 8, 2013	33.43	33.72	33.07	33.17
3323	NASDAQ	PACW	Fri, Jul 5, 2013	32.64	33.47	32.50	33.46
3322	NASDAQ	PACW	Wed, Jul 3, 2013	32.21	32.29	31.69	32.24
3321	NASDAQ	PACW	Tue, Jul 2, 2013	31.65	32.45	31.23	32.25
3320	NASDAQ	PACW	Mon, Jul 1, 2013	30.88	31.61	30.58	31.58
3319	NASDAQ	PACW	Fri, Jun 28, 2013	30.70	31.02	30.60	30.65
3318	NASDAQ	PACW	Thu, Jun 27, 2013	30.07	30.87	29.91	30.85
3317	NASDAQ	PACW	Wed, Jun 26, 2013	29.53	30.31	29.53	29.85
3316	NASDAQ	PACW	Tue, Jun 25, 2013	29.35	29.97	29.02	29.85
3315	NASDAQ	PACW	Mon, Jun 24, 2013	28.98	29.71	28.81	29.24
3314	NASDAQ	PACW	Fri, Jun 21, 2013	28.84	29.28	28.60	29.14
3313	NASDAQ	PACW	Thu, Jun 20, 2013	28.26	28.88	28.26	28.66
3312	NASDAQ	PACW	Wed, Jun 19, 2013	28.53	28.93	28.32	28.65
3311	NASDAQ	PACW	Tue, Jun 18, 2013	28.49	28.65	28.24	28.49
3310	NASDAQ	PACW	Mon, Jun 17, 2013	28.40	28.48	28.11	28.39
3309	NASDAQ	PACW	Fri, Jun 14, 2013	28.45	28.49	27.99	28.12
3308	NASDAQ	PACW	Thu, Jun 13, 2013	28.00	28.50	27.83	28.47
3307	NASDAQ	PACW	Wed, Jun 12, 2013	28.52	28.52	27.92	28.02
3306	NASDAQ	PACW	Tue, Jun 11, 2013	28.13	28.52	27.83	28.27
3305	NASDAQ	PACW	Mon, Jun 10, 2013	28.41	28.68	28.03	28.63
3304	NASDAQ	PACW	Fri, Jun 7, 2013	28.33	28.75	28.04	28.25
3303	NASDAQ	PACW	Thu, Jun 6, 2013	27.54	28.11	27.54	28.11
3302	NASDAQ	PACW	Wed, Jun 5, 2013	28.45	28.53	27.46	27.59
3301	NASDAQ	PACW	Tue, Jun 4, 2013	29.01	29.22	28.49	28.55
3300	NASDAQ	PACW	Mon, Jun 3, 2013	28.83	29.00	28.07	28.98
3299	NASDAQ	PACW	Fri, May 31, 2013	28.73	28.93	28.60	28.83
3298	NASDAQ	PACW	Thu, May 30, 2013	28.15	28.89	28.15	28.87
3297	NASDAQ	PACW	Wed, May 29, 2013	28.69	28.90	28.53	28.62
3296	NASDAQ	PACW	Tue, May 28, 2013	28.74	29.12	28.50	28.85
3295	NASDAQ	PACW	Fri, May 24, 2013	27.77	28.35	27.77	28.35
3294	NASDAQ	PACW	Thu, May 23, 2013	28.27	28.43	27.97	27.99
3293	NASDAQ	PACW	Wed, May 22, 2013	28.74	29.30	28.36	28.55
3292	NASDAQ	PACW	Tue, May 21, 2013	28.15	28.66	28.06	28.64
3291	NASDAQ	PACW	Mon, May 20, 2013	27.86	28.20	27.86	28.20
3290	NASDAQ	PACW	Fri, May 17, 2013	28.01	28.10	27.82	28.01
3289	NASDAQ	PACW	Thu, May 16, 2013	28.04	28.12	27.79	27.95
3288	NASDAQ	PACW	Wed, May 15, 2013	28.12	28.12	27.91	28.07
3287	NASDAQ	PACW	Tue, May 14, 2013	27.72	28.28	27.59	28.27
3286	NASDAQ	PACW	Mon, May 13, 2013	27.69	27.89	27.50	27.61
3285	NASDAQ	PACW	Fri, May 10, 2013	27.89	27.89	27.60	27.79
3284	NASDAQ	PACW	Thu, May 9, 2013	27.83	28.00	27.77	27.80
3283	NASDAQ	PACW	Wed, May 8, 2013	27.85	27.97	27.47	27.94
3282	NASDAQ	PACW	Tue, May 7, 2013	27.54	27.97	27.47	27.95
3281	NASDAQ	PACW	Mon, May 6, 2013	26.75	27.42	26.75	27.41
3280	NASDAQ	PACW	Fri, May 3, 2013	27.07	27.22	26.77	26.79
3279	NASDAQ	PACW	Thu, May 2, 2013	26.58	26.82	26.39	26.73
3278	NASDAQ	PACW	Wed, May 1, 2013	27.53	27.90	26.63	26.64
3277	NASDAQ	PACW	Tue, Apr 30, 2013	27.51	27.74	27.41	27.73
3276	NASDAQ	PACW	Mon, Apr 29, 2013	27.20	27.65	27.13	27.63
3275	NASDAQ	PACW	Fri, Apr 26, 2013	27.31	27.31	26.94	27.20
3274	NASDAQ	PACW	Thu, Apr 25, 2013	27.43	27.53	27.30	27.34
3273	NASDAQ	PACW	Wed, Apr 24, 2013	27.19	27.43	27.15	27.42
3272	NASDAQ	PACW	Tue, Apr 23, 2013	26.80	27.25	26.80	27.25
3271	NASDAQ	PACW	Mon, Apr 22, 2013	26.90	26.95	26.50	26.63
3270	NASDAQ	PACW	Fri, Apr 19, 2013	26.60	27.20	26.51	26.95
3269	NASDAQ	PACW	Thu, Apr 18, 2013	26.79	26.81	26.45	26.55
3268	NASDAQ	PACW	Wed, Apr 17, 2013	27.02	27.17	25.81	26.61
3267	NASDAQ	PACW	Tue, Apr 16, 2013	27.08	27.32	26.92	27.28
3266	NASDAQ	PACW	Mon, Apr 15, 2013	28.16	28.17	26.83	26.94
3265	NASDAQ	PACW	Fri, Apr 12, 2013	27.89	28.22	27.86	28.21
3264	NASDAQ	PACW	Thu, Apr 11, 2013	28.40	28.40	28.01	28.04
3263	NASDAQ	PACW	Wed, Apr 10, 2013	28.06	28.44	27.99	28.37
3262	NASDAQ	PACW	Tue, Apr 9, 2013	28.09	28.23	27.71	28.08
3261	NASDAQ	PACW	Mon, Apr 8, 2013	28.17	28.30	27.74	28.12
3260	NASDAQ	PACW	Fri, Apr 5, 2013	27.95	28.22	27.75	28.18
3259	NASDAQ	PACW	Thu, Apr 4, 2013	28.01	28.49	27.83	28.34
3258	NASDAQ	PACW	Wed, Apr 3, 2013	28.57	28.63	27.97	28.04
3257	NASDAQ	PACW	Tue, Apr 2, 2013	28.79	28.89	28.50	28.57
3256	NASDAQ	PACW	Mon, Apr 1, 2013	29.03	29.10	28.50	28.65
3255	NASDAQ	PACW	Thu, Mar 28, 2013	29.10	29.20	28.91	29.11
3254	NASDAQ	PACW	Wed, Mar 27, 2013	28.44	29.13	28.41	29.06
3253	NASDAQ	PACW	Tue, Mar 26, 2013	28.43	28.62	28.24	28.60
3252	NASDAQ	PACW	Mon, Mar 25, 2013	28.44	28.62	27.99	28.30
3251	NASDAQ	PACW	Fri, Mar 22, 2013	28.29	28.36	28.16	28.32
3250	NASDAQ	PACW	Thu, Mar 21, 2013	28.53	28.59	28.25	28.29
3249	NASDAQ	PACW	Wed, Mar 20, 2013	28.48	28.73	28.39	28.69
3248	NASDAQ	PACW	Tue, Mar 19, 2013	28.07	28.45	27.91	28.34
3247	NASDAQ	PACW	Mon, Mar 18, 2013	28.04	28.33	27.97	28.09
3246	NASDAQ	PACW	Fri, Mar 15, 2013	28.17	28.41	28.08	28.37
3245	NASDAQ	PACW	Thu, Mar 14, 2013	27.96	28.18	27.95	28.17
3244	NASDAQ	PACW	Wed, Mar 13, 2013	27.80	28.03	27.63	27.97
3243	NASDAQ	PACW	Tue, Mar 12, 2013	27.89	27.91	27.59	27.73
3242	NASDAQ	PACW	Mon, Mar 11, 2013	27.77	28.00	27.77	27.97
3241	NASDAQ	PACW	Fri, Mar 8, 2013	28.18	28.18	27.77	27.92
3240	NASDAQ	PACW	Thu, Mar 7, 2013	27.62	27.98	27.54	27.95
3239	NASDAQ	PACW	Wed, Mar 6, 2013	27.62	27.78	27.40	27.68
3238	NASDAQ	PACW	Tue, Mar 5, 2013	27.31	27.66	27.08	27.53
3237	NASDAQ	PACW	Mon, Mar 4, 2013	27.10	27.40	26.97	27.17
3236	NASDAQ	PACW	Fri, Mar 1, 2013	27.13	27.34	26.71	27.23
3235	NASDAQ	PACW	Thu, Feb 28, 2013	26.96	27.40	26.83	27.33
3234	NASDAQ	PACW	Wed, Feb 27, 2013	26.74	27.23	26.73	27.00
3233	NASDAQ	PACW	Tue, Feb 26, 2013	26.92	27.06	26.57	26.75
3232	NASDAQ	PACW	Mon, Feb 25, 2013	27.50	27.69	26.83	26.88
3231	NASDAQ	PACW	Fri, Feb 22, 2013	27.26	27.47	27.11	27.42
3230	NASDAQ	PACW	Thu, Feb 21, 2013	27.24	27.52	26.99	27.10
3229	NASDAQ	PACW	Wed, Feb 20, 2013	27.85	27.91	27.41	27.44
3228	NASDAQ	PACW	Tue, Feb 19, 2013	27.77	27.97	27.60	27.88
3227	NASDAQ	PACW	Fri, Feb 15, 2013	27.91	28.03	27.70	27.75
3226	NASDAQ	PACW	Thu, Feb 14, 2013	27.64	28.03	27.64	27.76
3225	NASDAQ	PACW	Wed, Feb 13, 2013	27.67	27.74	27.47	27.72
3224	NASDAQ	PACW	Tue, Feb 12, 2013	27.60	27.87	27.55	27.65
3223	NASDAQ	PACW	Mon, Feb 11, 2013	27.69	27.89	27.43	27.60
3222	NASDAQ	PACW	Fri, Feb 8, 2013	27.79	28.00	27.58	27.64
3221	NASDAQ	PACW	Thu, Feb 7, 2013	27.74	27.83	27.33	27.71
3220	NASDAQ	PACW	Wed, Feb 6, 2013	27.25	27.85	27.25	27.79
3219	NASDAQ	PACW	Tue, Feb 5, 2013	27.62	28.04	27.52	27.92
3218	NASDAQ	PACW	Mon, Feb 4, 2013	27.60	27.77	27.41	27.56
3217	NASDAQ	PACW	Fri, Feb 1, 2013	27.63	27.89	27.52	27.77
3216	NASDAQ	PACW	Thu, Jan 31, 2013	27.51	27.59	27.29	27.49
3215	NASDAQ	PACW	Wed, Jan 30, 2013	27.40	27.64	27.25	27.53
3214	NASDAQ	PACW	Tue, Jan 29, 2013	27.51	27.75	27.35	27.53
3213	NASDAQ	PACW	Mon, Jan 28, 2013	27.71	27.95	27.55	27.60
3212	NASDAQ	PACW	Fri, Jan 25, 2013	27.57	27.70	27.26	27.70
3211	NASDAQ	PACW	Thu, Jan 24, 2013	27.21	27.69	27.21	27.57
3210	NASDAQ	PACW	Wed, Jan 23, 2013	27.28	27.38	27.13	27.24
3209	NASDAQ	PACW	Tue, Jan 22, 2013	27.24	27.26	26.94	27.23
3208	NASDAQ	PACW	Fri, Jan 18, 2013	27.14	27.20	26.91	27.18
3207	NASDAQ	PACW	Thu, Jan 17, 2013	26.59	27.17	26.55	27.10
3206	NASDAQ	PACW	Wed, Jan 16, 2013	26.12	26.55	25.91	26.44
3205	NASDAQ	PACW	Tue, Jan 15, 2013	26.00	26.29	25.92	26.11
3204	NASDAQ	PACW	Mon, Jan 14, 2013	25.87	26.14	25.60	26.14
3203	NASDAQ	PACW	Fri, Jan 11, 2013	26.69	26.69	25.86	25.90
3202	NASDAQ	PACW	Thu, Jan 10, 2013	26.90	26.90	26.41	26.65
3201	NASDAQ	PACW	Wed, Jan 9, 2013	26.79	26.80	26.60	26.72
3200	NASDAQ	PACW	Tue, Jan 8, 2013	26.61	26.75	26.50	26.64
3199	NASDAQ	PACW	Mon, Jan 7, 2013	26.55	26.72	26.45	26.69
3198	NASDAQ	PACW	Fri, Jan 4, 2013	26.66	26.70	26.31	26.58
3197	NASDAQ	PACW	Thu, Jan 3, 2013	25.83	26.55	25.67	26.52
3196	NASDAQ	PACW	Wed, Jan 2, 2013	25.21	25.83	24.96	25.79
3195	NASDAQ	PACW	Mon, Dec 31, 2012	25.04	25.15	24.62	24.77
3194	NASDAQ	PACW	Fri, Dec 28, 2012	24.88	25.23	24.66	25.01
3193	NASDAQ	PACW	Thu, Dec 27, 2012	24.62	25.12	24.27	25.05
3192	NASDAQ	PACW	Wed, Dec 26, 2012	24.86	25.01	24.53	24.65
3191	NASDAQ	PACW	Mon, Dec 24, 2012	25.13	25.13	24.51	24.90
3190	NASDAQ	PACW	Fri, Dec 21, 2012	24.89	25.16	24.68	25.06
3189	NASDAQ	PACW	Thu, Dec 20, 2012	24.91	25.11	24.89	25.10
3188	NASDAQ	PACW	Wed, Dec 19, 2012	24.80	25.29	24.67	25.01
3187	NASDAQ	PACW	Tue, Dec 18, 2012	24.78	24.89	24.68	24.83
3186	NASDAQ	PACW	Mon, Dec 17, 2012	24.45	24.79	24.38	24.77
3185	NASDAQ	PACW	Fri, Dec 14, 2012	24.02	24.40	23.98	24.40
3184	NASDAQ	PACW	Thu, Dec 13, 2012	24.09	24.31	23.98	24.16
3183	NASDAQ	PACW	Wed, Dec 12, 2012	24.49	24.49	24.00	24.08
3182	NASDAQ	PACW	Tue, Dec 11, 2012	24.25	24.40	24.09	24.39
3181	NASDAQ	PACW	Mon, Dec 10, 2012	24.22	24.23	24.00	24.08
3180	NASDAQ	PACW	Fri, Dec 7, 2012	24.64	24.64	24.12	24.19
3179	NASDAQ	PACW	Thu, Dec 6, 2012	24.74	24.79	24.40	24.50
3178	NASDAQ	PACW	Wed, Dec 5, 2012	24.78	24.83	24.57	24.80
3177	NASDAQ	PACW	Tue, Dec 4, 2012	24.80	24.82	24.53	24.68
3176	NASDAQ	PACW	Mon, Dec 3, 2012	25.00	25.00	24.63	24.75
3175	NASDAQ	PACW	Fri, Nov 30, 2012	24.88	24.95	24.72	24.91
3174	NASDAQ	PACW	Thu, Nov 29, 2012	24.65	24.82	24.50	24.78
3173	NASDAQ	PACW	Wed, Nov 28, 2012	24.46	24.46	24.25	24.44
3172	NASDAQ	PACW	Tue, Nov 27, 2012	24.49	24.55	24.30	24.46
3171	NASDAQ	PACW	Mon, Nov 26, 2012	24.40	24.48	24.15	24.45
3170	NASDAQ	PACW	Fri, Nov 23, 2012	24.16	24.50	23.94	24.40
3169	NASDAQ	PACW	Wed, Nov 21, 2012	23.91	24.08	23.80	24.05
3168	NASDAQ	PACW	Tue, Nov 20, 2012	23.33	23.85	23.25	23.79
3167	NASDAQ	PACW	Mon, Nov 19, 2012	23.10	23.45	22.89	23.35
3166	NASDAQ	PACW	Fri, Nov 16, 2012	22.68	22.88	22.60	22.85
3165	NASDAQ	PACW	Thu, Nov 15, 2012	22.42	22.98	22.23	22.75
3164	NASDAQ	PACW	Wed, Nov 14, 2012	22.98	23.15	22.57	22.63
3163	NASDAQ	PACW	Tue, Nov 13, 2012	22.65	22.73	22.38	22.41
3162	NASDAQ	PACW	Mon, Nov 12, 2012	23.13	23.14	22.68	22.75
3161	NASDAQ	PACW	Fri, Nov 9, 2012	23.06	23.43	23.00	23.04
3160	NASDAQ	PACW	Thu, Nov 8, 2012	23.28	23.60	23.06	23.22
3159	NASDAQ	PACW	Wed, Nov 7, 2012	22.87	23.75	22.58	23.07
3158	NASDAQ	PACW	Tue, Nov 6, 2012	22.42	23.26	22.42	23.19
3157	NASDAQ	PACW	Mon, Nov 5, 2012	22.28	22.36	21.91	22.27
3156	NASDAQ	PACW	Fri, Nov 2, 2012	22.83	22.84	22.28	22.35
3155	NASDAQ	PACW	Thu, Nov 1, 2012	22.50	22.88	22.50	22.78
3154	NASDAQ	PACW	Wed, Oct 31, 2012	22.75	22.75	22.18	22.52
3153	NASDAQ	PACW	Fri, Oct 26, 2012	22.81	22.99	22.60	22.74
3152	NASDAQ	PACW	Thu, Oct 25, 2012	22.86	22.93	22.59	22.88
3151	NASDAQ	PACW	Wed, Oct 24, 2012	22.68	22.80	22.53	22.68
3150	NASDAQ	PACW	Tue, Oct 23, 2012	22.58	22.71	22.31	22.63
3149	NASDAQ	PACW	Mon, Oct 22, 2012	22.66	22.92	22.51	22.78
3148	NASDAQ	PACW	Fri, Oct 19, 2012	22.38	22.73	22.23	22.65
3147	NASDAQ	PACW	Thu, Oct 18, 2012	22.40	23.12	22.26	22.42
3146	NASDAQ	PACW	Wed, Oct 17, 2012	21.70	21.94	21.50	21.84
3145	NASDAQ	PACW	Tue, Oct 16, 2012	21.96	22.09	21.57	21.73
3144	NASDAQ	PACW	Mon, Oct 15, 2012	22.18	22.31	21.80	21.94
3143	NASDAQ	PACW	Fri, Oct 12, 2012	22.72	22.92	21.96	22.10
3142	NASDAQ	PACW	Thu, Oct 11, 2012	23.37	23.38	22.75	22.79
3141	NASDAQ	PACW	Wed, Oct 10, 2012	23.21	23.35	22.89	23.20
3140	NASDAQ	PACW	Tue, Oct 9, 2012	23.95	23.95	23.12	23.18
3139	NASDAQ	PACW	Mon, Oct 8, 2012	23.63	24.07	23.63	23.95
3138	NASDAQ	PACW	Fri, Oct 5, 2012	23.88	24.21	23.63	23.69
3137	NASDAQ	PACW	Thu, Oct 4, 2012	23.39	23.73	23.17	23.73
3136	NASDAQ	PACW	Wed, Oct 3, 2012	23.48	23.66	23.07	23.24
3135	NASDAQ	PACW	Tue, Oct 2, 2012	23.69	23.72	23.35	23.43
3134	NASDAQ	PACW	Mon, Oct 1, 2012	23.55	23.74	23.22	23.62
3133	NASDAQ	PACW	Fri, Sep 28, 2012	23.59	23.66	23.35	23.37
3132	NASDAQ	PACW	Thu, Sep 27, 2012	23.74	23.76	23.50	23.75
3131	NASDAQ	PACW	Wed, Sep 26, 2012	23.66	23.84	23.46	23.66
3130	NASDAQ	PACW	Tue, Sep 25, 2012	24.34	24.62	23.57	23.62
3129	NASDAQ	PACW	Mon, Sep 24, 2012	23.72	24.30	23.72	24.16
3128	NASDAQ	PACW	Fri, Sep 21, 2012	24.32	24.49	23.77	23.87
3127	NASDAQ	PACW	Thu, Sep 20, 2012	24.07	24.11	23.84	24.01
3126	NASDAQ	PACW	Wed, Sep 19, 2012	24.49	24.59	24.20	24.24
3125	NASDAQ	PACW	Tue, Sep 18, 2012	24.45	24.67	24.34	24.49
3124	NASDAQ	PACW	Mon, Sep 17, 2012	24.54	24.84	24.23	24.44
3123	NASDAQ	PACW	Fri, Sep 14, 2012	24.67	25.08	24.60	24.77
3122	NASDAQ	PACW	Thu, Sep 13, 2012	24.54	24.75	24.23	24.50
3121	NASDAQ	PACW	Wed, Sep 12, 2012	24.66	24.80	24.48	24.53
3120	NASDAQ	PACW	Tue, Sep 11, 2012	24.86	24.86	24.08	24.59
3119	NASDAQ	PACW	Mon, Sep 10, 2012	24.15	24.35	23.77	23.79
3118	NASDAQ	PACW	Fri, Sep 7, 2012	24.06	24.52	23.97	24.33
3117	NASDAQ	PACW	Thu, Sep 6, 2012	23.53	24.21	23.53	23.87
3116	NASDAQ	PACW	Wed, Sep 5, 2012	23.73	23.73	23.18	23.31
3115	NASDAQ	PACW	Tue, Sep 4, 2012	23.36	23.64	22.96	23.56
3114	NASDAQ	PACW	Fri, Aug 31, 2012	23.50	23.63	23.08	23.28
3113	NASDAQ	PACW	Thu, Aug 30, 2012	23.41	23.41	23.21	23.28
3112	NASDAQ	PACW	Wed, Aug 29, 2012	23.42	23.84	23.34	23.62
3111	NASDAQ	PACW	Tue, Aug 28, 2012	23.07	23.52	22.28	23.37
3110	NASDAQ	PACW	Mon, Aug 27, 2012	23.25	23.31	23.01	23.12
3109	NASDAQ	PACW	Fri, Aug 24, 2012	22.87	23.27	22.87	23.16
3108	NASDAQ	PACW	Thu, Aug 23, 2012	23.46	23.46	22.78	22.94
3107	NASDAQ	PACW	Wed, Aug 22, 2012	23.82	23.98	23.39	23.48
3106	NASDAQ	PACW	Tue, Aug 21, 2012	24.25	24.60	23.84	23.87
3105	NASDAQ	PACW	Mon, Aug 20, 2012	24.51	24.51	24.14	24.24
3104	NASDAQ	PACW	Fri, Aug 17, 2012	24.37	24.59	24.33	24.52
3103	NASDAQ	PACW	Thu, Aug 16, 2012	23.98	24.56	23.87	24.42
3102	NASDAQ	PACW	Wed, Aug 15, 2012	23.56	24.14	23.35	24.11
3101	NASDAQ	PACW	Tue, Aug 14, 2012	23.81	23.91	23.38	23.57
3100	NASDAQ	PACW	Mon, Aug 13, 2012	23.56	23.68	23.27	23.59
3099	NASDAQ	PACW	Fri, Aug 10, 2012	23.94	23.94	23.56	23.68
3098	NASDAQ	PACW	Thu, Aug 9, 2012	24.05	24.24	23.97	23.97
3097	NASDAQ	PACW	Wed, Aug 8, 2012	23.79	24.04	23.04	23.97
3096	NASDAQ	PACW	Tue, Aug 7, 2012	23.60	24.14	23.54	23.83
3095	NASDAQ	PACW	Mon, Aug 6, 2012	23.63	23.89	23.41	23.52
3094	NASDAQ	PACW	Fri, Aug 3, 2012	22.94	23.71	22.73	23.56
3093	NASDAQ	PACW	Thu, Aug 2, 2012	22.94	23.22	22.20	22.60
3092	NASDAQ	PACW	Wed, Aug 1, 2012	22.97	23.14	22.25	22.25
3091	NASDAQ	PACW	Tue, Jul 31, 2012	22.76	23.09	22.69	22.91
3090	NASDAQ	PACW	Mon, Jul 30, 2012	23.26	23.44	22.68	22.82
3089	NASDAQ	PACW	Fri, Jul 27, 2012	23.03	23.46	22.75	23.26
3088	NASDAQ	PACW	Thu, Jul 26, 2012	23.27	23.27	22.79	22.97
3087	NASDAQ	PACW	Wed, Jul 25, 2012	22.97	23.03	22.68	22.91
3086	NASDAQ	PACW	Tue, Jul 24, 2012	23.00	23.00	22.54	22.76
3085	NASDAQ	PACW	Mon, Jul 23, 2012	22.78	23.03	22.34	22.93
3084	NASDAQ	PACW	Fri, Jul 20, 2012	23.70	23.81	23.20	23.30
3083	NASDAQ	PACW	Thu, Jul 19, 2012	23.31	24.08	23.11	23.92
3082	NASDAQ	PACW	Wed, Jul 18, 2012	24.86	25.05	23.96	24.74
3081	NASDAQ	PACW	Tue, Jul 17, 2012	25.13	25.20	24.78	24.98
3080	NASDAQ	PACW	Mon, Jul 16, 2012	25.12	25.40	25.01	25.02
3079	NASDAQ	PACW	Fri, Jul 13, 2012	24.96	25.50	24.92	25.22
3078	NASDAQ	PACW	Thu, Jul 12, 2012	24.65	25.03	24.59	24.93
3077	NASDAQ	PACW	Wed, Jul 11, 2012	24.71	24.96	24.43	24.84
3076	NASDAQ	PACW	Tue, Jul 10, 2012	24.95	25.24	24.49	24.66
3075	NASDAQ	PACW	Mon, Jul 9, 2012	24.37	24.76	24.25	24.64
3074	NASDAQ	PACW	Fri, Jul 6, 2012	24.41	24.83	24.36	24.59
3073	NASDAQ	PACW	Thu, Jul 5, 2012	24.52	24.86	24.46	24.73
3072	NASDAQ	PACW	Tue, Jul 3, 2012	24.26	24.58	24.19	24.53
3071	NASDAQ	PACW	Mon, Jul 2, 2012	23.71	24.24	23.63	24.15
3070	NASDAQ	PACW	Fri, Jun 29, 2012	23.71	23.83	23.06	23.67
3069	NASDAQ	PACW	Thu, Jun 28, 2012	22.82	23.21	22.67	23.11
3068	NASDAQ	PACW	Wed, Jun 27, 2012	22.52	23.25	22.49	23.02
3067	NASDAQ	PACW	Tue, Jun 26, 2012	22.36	23.00	22.27	22.48
3066	NASDAQ	PACW	Mon, Jun 25, 2012	22.54	22.54	22.15	22.38
3065	NASDAQ	PACW	Fri, Jun 22, 2012	22.61	23.07	22.44	22.95
3064	NASDAQ	PACW	Thu, Jun 21, 2012	23.25	23.47	22.47	22.50
3063	NASDAQ	PACW	Wed, Jun 20, 2012	23.54	23.59	23.06	23.31
3062	NASDAQ	PACW	Tue, Jun 19, 2012	23.80	24.10	23.44	23.51
3061	NASDAQ	PACW	Mon, Jun 18, 2012	23.33	23.76	23.29	23.70
3060	NASDAQ	PACW	Fri, Jun 15, 2012	22.72	23.53	22.59	23.48
3059	NASDAQ	PACW	Thu, Jun 14, 2012	22.31	22.82	22.31	22.73
3058	NASDAQ	PACW	Wed, Jun 13, 2012	22.17	22.96	22.02	22.35
3057	NASDAQ	PACW	Tue, Jun 12, 2012	22.12	22.36	21.87	22.27
3056	NASDAQ	PACW	Mon, Jun 11, 2012	22.62	22.75	22.00	22.02
3055	NASDAQ	PACW	Fri, Jun 8, 2012	21.85	22.44	21.71	22.42
3054	NASDAQ	PACW	Thu, Jun 7, 2012	21.81	22.24	21.66	22.01
3053	NASDAQ	PACW	Wed, Jun 6, 2012	21.25	21.52	21.12	21.52
3052	NASDAQ	PACW	Tue, Jun 5, 2012	20.93	21.45	20.82	21.10
3051	NASDAQ	PACW	Mon, Jun 4, 2012	21.67	21.78	20.97	21.03
3050	NASDAQ	PACW	Fri, Jun 1, 2012	22.33	22.61	21.60	21.62
3049	NASDAQ	PACW	Thu, May 31, 2012	22.83	23.00	22.39	22.81
3048	NASDAQ	PACW	Wed, May 30, 2012	22.62	23.00	22.46	22.81
3047	NASDAQ	PACW	Tue, May 29, 2012	23.10	23.10	22.64	22.95
3046	NASDAQ	PACW	Fri, May 25, 2012	22.86	23.04	22.69	22.83
3045	NASDAQ	PACW	Thu, May 24, 2012	22.93	23.02	22.57	22.93
3044	NASDAQ	PACW	Wed, May 23, 2012	22.59	22.96	22.06	22.84
3043	NASDAQ	PACW	Tue, May 22, 2012	22.99	23.19	22.56	22.78
3042	NASDAQ	PACW	Mon, May 21, 2012	23.04	23.36	22.81	22.95
3041	NASDAQ	PACW	Fri, May 18, 2012	22.92	23.29	22.77	22.94
3040	NASDAQ	PACW	Thu, May 17, 2012	23.20	23.51	22.91	22.99
3039	NASDAQ	PACW	Wed, May 16, 2012	24.05	24.15	23.53	23.53
3038	NASDAQ	PACW	Tue, May 15, 2012	23.90	24.25	23.69	23.89
3037	NASDAQ	PACW	Mon, May 14, 2012	24.18	24.43	23.78	23.78
3036	NASDAQ	PACW	Fri, May 11, 2012	25.04	25.05	24.51	24.55
3035	NASDAQ	PACW	Thu, May 10, 2012	25.05	25.50	24.95	25.32
3034	NASDAQ	PACW	Wed, May 9, 2012	24.51	24.91	24.05	24.83
3033	NASDAQ	PACW	Tue, May 8, 2012	25.00	25.22	24.68	24.93
3032	NASDAQ	PACW	Mon, May 7, 2012	24.82	25.49	24.75	25.25
3031	NASDAQ	PACW	Fri, May 4, 2012	25.03	25.10	24.48	24.94
3030	NASDAQ	PACW	Thu, May 3, 2012	24.54	25.22	24.49	25.06
3029	NASDAQ	PACW	Wed, May 2, 2012	23.78	24.80	23.73	24.50
3028	NASDAQ	PACW	Tue, May 1, 2012	23.75	24.44	23.72	24.08
3027	NASDAQ	PACW	Mon, Apr 30, 2012	24.06	24.10	23.47	23.82
3026	NASDAQ	PACW	Fri, Apr 27, 2012	23.60	24.47	23.37	24.12
3025	NASDAQ	PACW	Thu, Apr 26, 2012	23.51	23.64	23.41	23.59
3024	NASDAQ	PACW	Wed, Apr 25, 2012	23.85	23.89	23.48	23.68
3023	NASDAQ	PACW	Tue, Apr 24, 2012	23.19	23.62	23.19	23.49
3022	NASDAQ	PACW	Mon, Apr 23, 2012	23.86	23.86	23.03	23.11
3021	NASDAQ	PACW	Fri, Apr 20, 2012	24.25	24.70	24.02	24.18
3020	NASDAQ	PACW	Thu, Apr 19, 2012	23.85	24.44	23.14	24.15
3019	NASDAQ	PACW	Wed, Apr 18, 2012	23.16	23.24	22.51	22.66
3018	NASDAQ	PACW	Tue, Apr 17, 2012	22.98	23.74	22.98	23.39
3017	NASDAQ	PACW	Mon, Apr 16, 2012	22.53	22.96	22.36	22.69
3016	NASDAQ	PACW	Fri, Apr 13, 2012	23.24	23.50	22.40	22.40
3015	NASDAQ	PACW	Thu, Apr 12, 2012	22.89	23.55	22.83	23.42
3014	NASDAQ	PACW	Wed, Apr 11, 2012	22.89	23.08	22.75	22.96
3013	NASDAQ	PACW	Tue, Apr 10, 2012	23.12	23.28	22.41	22.55
3012	NASDAQ	PACW	Mon, Apr 9, 2012	23.40	23.70	23.15	23.27
3011	NASDAQ	PACW	Thu, Apr 5, 2012	23.79	23.96	23.66	23.82
3010	NASDAQ	PACW	Wed, Apr 4, 2012	24.34	24.43	23.74	23.79
3009	NASDAQ	PACW	Tue, Apr 3, 2012	24.52	24.71	24.27	24.64
3008	NASDAQ	PACW	Mon, Apr 2, 2012	24.15	24.51	24.00	24.50
3007	NASDAQ	PACW	Fri, Mar 30, 2012	24.68	24.75	24.30	24.30
3006	NASDAQ	PACW	Thu, Mar 29, 2012	24.07	24.53	23.85	24.42
3005	NASDAQ	PACW	Wed, Mar 28, 2012	23.97	24.33	23.77	24.32
3004	NASDAQ	PACW	Tue, Mar 27, 2012	24.10	24.15	23.90	23.91
3003	NASDAQ	PACW	Mon, Mar 26, 2012	24.17	24.37	23.98	24.11
3002	NASDAQ	PACW	Fri, Mar 23, 2012	23.82	24.00	23.35	24.00
3001	NASDAQ	PACW	Thu, Mar 22, 2012	23.70	23.83	23.25	23.81
3000	NASDAQ	PACW	Wed, Mar 21, 2012	24.00	24.20	23.77	23.98
2999	NASDAQ	PACW	Tue, Mar 20, 2012	23.90	24.26	23.71	23.96
2998	NASDAQ	PACW	Mon, Mar 19, 2012	24.27	24.69	23.98	24.20
2997	NASDAQ	PACW	Fri, Mar 16, 2012	24.52	24.79	24.10	24.29
2996	NASDAQ	PACW	Thu, Mar 15, 2012	23.73	24.64	23.60	24.35
2995	NASDAQ	PACW	Wed, Mar 14, 2012	23.52	24.05	23.33	23.62
2994	NASDAQ	PACW	Tue, Mar 13, 2012	22.71	23.63	22.52	23.53
2993	NASDAQ	PACW	Mon, Mar 12, 2012	22.69	22.71	22.25	22.44
2992	NASDAQ	PACW	Fri, Mar 9, 2012	22.11	22.89	22.11	22.60
2991	NASDAQ	PACW	Thu, Mar 8, 2012	21.65	22.21	21.37	22.14
2990	NASDAQ	PACW	Wed, Mar 7, 2012	20.98	21.58	20.84	21.42
2989	NASDAQ	PACW	Tue, Mar 6, 2012	21.34	21.40	20.74	20.86
2988	NASDAQ	PACW	Mon, Mar 5, 2012	21.14	21.62	20.97	21.52
2987	NASDAQ	PACW	Fri, Mar 2, 2012	21.88	22.15	21.20	21.26
2986	NASDAQ	PACW	Thu, Mar 1, 2012	21.91	22.48	21.91	21.94
2985	NASDAQ	PACW	Wed, Feb 29, 2012	22.10	22.33	21.63	21.77
2984	NASDAQ	PACW	Tue, Feb 28, 2012	22.21	22.33	21.81	21.98
2983	NASDAQ	PACW	Mon, Feb 27, 2012	21.88	22.36	21.48	22.17
2982	NASDAQ	PACW	Fri, Feb 24, 2012	22.16	22.45	21.51	22.15
2981	NASDAQ	PACW	Thu, Feb 23, 2012	22.45	23.20	22.30	22.95
2980	NASDAQ	PACW	Wed, Feb 22, 2012	23.16	23.29	22.41	22.46
2979	NASDAQ	PACW	Tue, Feb 21, 2012	23.41	23.52	22.91	23.36
2978	NASDAQ	PACW	Fri, Feb 17, 2012	23.26	23.61	23.26	23.44
2977	NASDAQ	PACW	Thu, Feb 16, 2012	22.23	23.41	22.23	23.26
2976	NASDAQ	PACW	Wed, Feb 15, 2012	22.21	22.47	22.10	22.29
2975	NASDAQ	PACW	Tue, Feb 14, 2012	22.42	22.42	21.69	22.33
2974	NASDAQ	PACW	Mon, Feb 13, 2012	21.95	22.60	21.75	22.47
2973	NASDAQ	PACW	Fri, Feb 10, 2012	21.90	22.09	21.54	21.71
2972	NASDAQ	PACW	Thu, Feb 9, 2012	22.22	22.26	21.92	22.21
2971	NASDAQ	PACW	Wed, Feb 8, 2012	21.89	22.32	21.70	22.23
2970	NASDAQ	PACW	Tue, Feb 7, 2012	21.95	22.12	21.83	21.90
2969	NASDAQ	PACW	Mon, Feb 6, 2012	22.04	22.10	21.75	22.01
2968	NASDAQ	PACW	Fri, Feb 3, 2012	22.45	22.49	22.05	22.22
2967	NASDAQ	PACW	Thu, Feb 2, 2012	21.68	22.06	21.49	22.06
2966	NASDAQ	PACW	Wed, Feb 1, 2012	21.50	21.98	21.49	21.57
2965	NASDAQ	PACW	Tue, Jan 31, 2012	21.60	21.69	21.17	21.27
2964	NASDAQ	PACW	Mon, Jan 30, 2012	21.41	21.59	21.14	21.41
2963	NASDAQ	PACW	Fri, Jan 27, 2012	21.12	21.75	21.10	21.68
2962	NASDAQ	PACW	Thu, Jan 26, 2012	22.26	22.26	20.86	21.23
2961	NASDAQ	PACW	Wed, Jan 25, 2012	21.76	22.27	21.56	22.18
2960	NASDAQ	PACW	Tue, Jan 24, 2012	21.58	21.99	21.23	21.74
2959	NASDAQ	PACW	Mon, Jan 23, 2012	21.98	21.99	21.58	21.74
2958	NASDAQ	PACW	Fri, Jan 20, 2012	21.15	21.96	20.92	21.95
2957	NASDAQ	PACW	Thu, Jan 19, 2012	21.05	21.30	20.71	21.26
2956	NASDAQ	PACW	Wed, Jan 18, 2012	20.70	21.05	20.62	21.03
2955	NASDAQ	PACW	Tue, Jan 17, 2012	20.47	21.01	20.42	20.71
2954	NASDAQ	PACW	Fri, Jan 13, 2012	20.40	20.55	20.15	20.30
2953	NASDAQ	PACW	Thu, Jan 12, 2012	20.60	20.88	20.36	20.77
2952	NASDAQ	PACW	Wed, Jan 11, 2012	20.99	21.25	19.84	20.56
2951	NASDAQ	PACW	Tue, Jan 10, 2012	21.30	21.75	21.04	21.27
2950	NASDAQ	PACW	Mon, Jan 9, 2012	20.77	21.00	20.55	20.94
2949	NASDAQ	PACW	Fri, Jan 6, 2012	20.83	20.90	20.33	20.67
2948	NASDAQ	PACW	Thu, Jan 5, 2012	20.37	21.09	20.02	20.85
2947	NASDAQ	PACW	Wed, Jan 4, 2012	20.04	20.64	20.01	20.51
2946	NASDAQ	PACW	Tue, Jan 3, 2012	19.57	20.47	19.57	20.20
2945	NASDAQ	PACW	Fri, Dec 30, 2011	19.05	19.31	18.94	18.95
2944	NASDAQ	PACW	Thu, Dec 29, 2011	18.66	19.18	18.64	19.14
2943	NASDAQ	PACW	Wed, Dec 28, 2011	18.96	19.01	18.59	18.64
2942	NASDAQ	PACW	Tue, Dec 27, 2011	18.92	19.04	18.76	18.94
2941	NASDAQ	PACW	Fri, Dec 23, 2011	19.32	19.32	18.82	18.99
2940	NASDAQ	PACW	Thu, Dec 22, 2011	19.12	19.56	19.03	19.25
2939	NASDAQ	PACW	Wed, Dec 21, 2011	18.85	19.15	18.57	19.02
2938	NASDAQ	PACW	Tue, Dec 20, 2011	18.36	18.98	18.02	18.86
2937	NASDAQ	PACW	Mon, Dec 19, 2011	18.72	19.07	17.86	17.96
2936	NASDAQ	PACW	Fri, Dec 16, 2011	18.48	19.08	18.33	18.59
2935	NASDAQ	PACW	Thu, Dec 15, 2011	18.05	18.34	17.87	18.29
2934	NASDAQ	PACW	Wed, Dec 14, 2011	18.12	18.37	17.70	17.75
2933	NASDAQ	PACW	Tue, Dec 13, 2011	18.44	18.90	18.14	18.32
2932	NASDAQ	PACW	Mon, Dec 12, 2011	18.55	18.55	18.09	18.38
2931	NASDAQ	PACW	Fri, Dec 9, 2011	18.08	18.97	18.03	18.82
2930	NASDAQ	PACW	Thu, Dec 8, 2011	18.61	18.61	17.64	17.94
2929	NASDAQ	PACW	Wed, Dec 7, 2011	18.70	19.00	18.13	18.90
2928	NASDAQ	PACW	Tue, Dec 6, 2011	19.40	19.40	18.78	18.88
2927	NASDAQ	PACW	Mon, Dec 5, 2011	19.34	19.76	19.19	19.43
2926	NASDAQ	PACW	Fri, Dec 2, 2011	18.93	19.60	18.90	18.94
2925	NASDAQ	PACW	Thu, Dec 1, 2011	18.54	18.86	18.22	18.64
2924	NASDAQ	PACW	Wed, Nov 30, 2011	18.45	18.80	18.36	18.68
2923	NASDAQ	PACW	Tue, Nov 29, 2011	17.39	17.69	17.13	17.68
2922	NASDAQ	PACW	Mon, Nov 28, 2011	17.13	17.50	16.84	17.47
2921	NASDAQ	PACW	Fri, Nov 25, 2011	16.56	16.96	16.44	16.49
2920	NASDAQ	PACW	Wed, Nov 23, 2011	17.17	17.30	16.59	16.63
2919	NASDAQ	PACW	Tue, Nov 22, 2011	17.42	17.79	17.17	17.38
2918	NASDAQ	PACW	Mon, Nov 21, 2011	17.90	18.10	17.38	17.47
2917	NASDAQ	PACW	Fri, Nov 18, 2011	17.97	18.32	17.67	18.26
2916	NASDAQ	PACW	Thu, Nov 17, 2011	18.07	18.42	17.80	17.93
2915	NASDAQ	PACW	Wed, Nov 16, 2011	18.31	18.78	18.01	18.07
2914	NASDAQ	PACW	Tue, Nov 15, 2011	17.76	18.66	17.72	18.55
2913	NASDAQ	PACW	Mon, Nov 14, 2011	18.51	18.71	17.73	18.02
2912	NASDAQ	PACW	Fri, Nov 11, 2011	18.71	18.92	18.43	18.66
2911	NASDAQ	PACW	Thu, Nov 10, 2011	18.37	18.76	18.29	18.42
2910	NASDAQ	PACW	Wed, Nov 9, 2011	18.50	18.87	17.99	18.05
2909	NASDAQ	PACW	Tue, Nov 8, 2011	18.49	19.18	18.15	19.10
2908	NASDAQ	PACW	Mon, Nov 7, 2011	17.89	18.33	17.58	18.32
2907	NASDAQ	PACW	Fri, Nov 4, 2011	17.98	18.16	17.66	17.96
2906	NASDAQ	PACW	Thu, Nov 3, 2011	17.58	18.29	16.95	18.24
2905	NASDAQ	PACW	Wed, Nov 2, 2011	17.05	17.49	16.99	17.39
2904	NASDAQ	PACW	Tue, Nov 1, 2011	16.84	17.23	16.21	16.71
2903	NASDAQ	PACW	Mon, Oct 31, 2011	17.66	18.12	17.47	17.64
2902	NASDAQ	PACW	Fri, Oct 28, 2011	18.07	18.23	17.83	18.00
2901	NASDAQ	PACW	Thu, Oct 27, 2011	18.40	18.93	17.75	18.14
2900	NASDAQ	PACW	Wed, Oct 26, 2011	17.80	18.00	17.52	17.63
2899	NASDAQ	PACW	Tue, Oct 25, 2011	18.04	18.28	17.42	17.54
2898	NASDAQ	PACW	Mon, Oct 24, 2011	17.38	18.23	17.20	18.19
2897	NASDAQ	PACW	Fri, Oct 21, 2011	16.47	17.41	16.17	17.39
2896	NASDAQ	PACW	Thu, Oct 20, 2011	15.59	16.19	15.29	16.15
2895	NASDAQ	PACW	Wed, Oct 19, 2011	15.62	15.86	15.39	15.67
2894	NASDAQ	PACW	Tue, Oct 18, 2011	14.96	15.78	14.83	15.69
2893	NASDAQ	PACW	Mon, Oct 17, 2011	15.43	15.45	14.80	14.88
2892	NASDAQ	PACW	Fri, Oct 14, 2011	15.61	15.84	15.16	15.63
2891	NASDAQ	PACW	Thu, Oct 13, 2011	15.83	15.83	15.07	15.44
2890	NASDAQ	PACW	Wed, Oct 12, 2011	15.47	16.30	15.36	15.97
2889	NASDAQ	PACW	Tue, Oct 11, 2011	14.93	15.48	14.91	15.36
2888	NASDAQ	PACW	Mon, Oct 10, 2011	14.49	15.10	14.38	15.08
2887	NASDAQ	PACW	Fri, Oct 7, 2011	15.09	15.12	14.15	14.19
2886	NASDAQ	PACW	Thu, Oct 6, 2011	14.57	15.14	14.31	15.06
2885	NASDAQ	PACW	Wed, Oct 5, 2011	13.78	14.66	13.52	14.61
2884	NASDAQ	PACW	Tue, Oct 4, 2011	13.11	13.76	13.00	13.73
2883	NASDAQ	PACW	Mon, Oct 3, 2011	13.77	14.17	13.22	13.23
2882	NASDAQ	PACW	Fri, Sep 30, 2011	14.50	14.83	13.94	13.94
2881	NASDAQ	PACW	Thu, Sep 29, 2011	14.78	14.93	14.37	14.77
2880	NASDAQ	PACW	Wed, Sep 28, 2011	15.19	15.46	14.35	14.36
2879	NASDAQ	PACW	Tue, Sep 27, 2011	15.55	15.62	14.82	15.16
2878	NASDAQ	PACW	Mon, Sep 26, 2011	14.79	15.18	14.55	15.16
2877	NASDAQ	PACW	Fri, Sep 23, 2011	14.23	14.69	13.97	14.65
2876	NASDAQ	PACW	Thu, Sep 22, 2011	14.13	14.70	13.82	14.24
2875	NASDAQ	PACW	Wed, Sep 21, 2011	15.04	15.28	14.51	14.60
2874	NASDAQ	PACW	Tue, Sep 20, 2011	15.45	15.68	15.02	15.02
2873	NASDAQ	PACW	Mon, Sep 19, 2011	15.82	15.82	15.27	15.40
2872	NASDAQ	PACW	Fri, Sep 16, 2011	16.65	16.72	15.99	16.15
2871	NASDAQ	PACW	Thu, Sep 15, 2011	16.25	16.56	15.90	16.54
2870	NASDAQ	PACW	Wed, Sep 14, 2011	15.90	16.31	15.55	16.05
2869	NASDAQ	PACW	Tue, Sep 13, 2011	15.67	15.99	15.48	15.76
2868	NASDAQ	PACW	Mon, Sep 12, 2011	15.03	15.74	15.03	15.50
2867	NASDAQ	PACW	Fri, Sep 9, 2011	15.22	15.57	15.05	15.30
2866	NASDAQ	PACW	Thu, Sep 8, 2011	15.74	15.90	15.27	15.42
2865	NASDAQ	PACW	Wed, Sep 7, 2011	15.51	16.05	15.23	15.94
2864	NASDAQ	PACW	Tue, Sep 6, 2011	14.34	15.26	14.34	15.15
2863	NASDAQ	PACW	Fri, Sep 2, 2011	14.99	15.29	14.81	14.89
2862	NASDAQ	PACW	Thu, Sep 1, 2011	16.07	16.15	15.25	15.43
2861	NASDAQ	PACW	Wed, Aug 31, 2011	15.98	16.22	15.74	16.05
2860	NASDAQ	PACW	Tue, Aug 30, 2011	15.95	16.12	15.49	15.90
2859	NASDAQ	PACW	Mon, Aug 29, 2011	15.67	16.13	15.67	16.06
2858	NASDAQ	PACW	Fri, Aug 26, 2011	15.29	15.72	14.87	15.46
2857	NASDAQ	PACW	Thu, Aug 25, 2011	16.24	17.03	15.42	15.45
2856	NASDAQ	PACW	Wed, Aug 24, 2011	15.37	16.06	15.37	15.96
2855	NASDAQ	PACW	Tue, Aug 23, 2011	14.62	15.46	14.43	15.44
2854	NASDAQ	PACW	Mon, Aug 22, 2011	15.05	15.05	14.50	14.57
2853	NASDAQ	PACW	Fri, Aug 19, 2011	14.60	14.99	14.15	14.62
2852	NASDAQ	PACW	Thu, Aug 18, 2011	15.72	15.85	14.55	14.86
2851	NASDAQ	PACW	Wed, Aug 17, 2011	16.30	16.47	16.10	16.28
2850	NASDAQ	PACW	Tue, Aug 16, 2011	16.12	16.34	15.82	16.07
2849	NASDAQ	PACW	Mon, Aug 15, 2011	16.11	16.47	15.90	16.39
2848	NASDAQ	PACW	Fri, Aug 12, 2011	16.68	17.00	15.66	15.90
2847	NASDAQ	PACW	Thu, Aug 11, 2011	15.44	16.73	15.42	16.47
2846	NASDAQ	PACW	Wed, Aug 10, 2011	16.61	16.78	15.22	15.30
2845	NASDAQ	PACW	Tue, Aug 9, 2011	16.73	17.13	15.37	17.09
2844	NASDAQ	PACW	Mon, Aug 8, 2011	17.74	18.24	16.22	16.26
2843	NASDAQ	PACW	Fri, Aug 5, 2011	18.69	18.71	17.99	18.10
2842	NASDAQ	PACW	Thu, Aug 4, 2011	19.34	19.39	18.47	18.49
2841	NASDAQ	PACW	Wed, Aug 3, 2011	19.08	19.68	18.73	19.57
2840	NASDAQ	PACW	Tue, Aug 2, 2011	19.51	19.66	19.01	19.04
2839	NASDAQ	PACW	Mon, Aug 1, 2011	20.09	20.09	19.39	19.60
2838	NASDAQ	PACW	Fri, Jul 29, 2011	19.69	20.00	19.51	19.85
2837	NASDAQ	PACW	Thu, Jul 28, 2011	20.21	20.26	19.83	19.87
2836	NASDAQ	PACW	Wed, Jul 27, 2011	20.50	20.54	20.21	20.24
2835	NASDAQ	PACW	Tue, Jul 26, 2011	20.61	20.71	20.25	20.57
2834	NASDAQ	PACW	Mon, Jul 25, 2011	20.80	20.89	20.57	20.62
2833	NASDAQ	PACW	Fri, Jul 22, 2011	21.00	21.00	20.57	21.00
2832	NASDAQ	PACW	Thu, Jul 21, 2011	20.84	21.07	20.79	20.99
2831	NASDAQ	PACW	Wed, Jul 20, 2011	20.64	20.86	20.43	20.67
2830	NASDAQ	PACW	Tue, Jul 19, 2011	19.90	20.57	19.78	20.56
2829	NASDAQ	PACW	Mon, Jul 18, 2011	19.43	19.84	19.43	19.75
2828	NASDAQ	PACW	Fri, Jul 15, 2011	19.78	19.80	19.31	19.52
2827	NASDAQ	PACW	Thu, Jul 14, 2011	20.46	20.50	19.57	19.66
2826	NASDAQ	PACW	Wed, Jul 13, 2011	20.37	20.58	20.24	20.35
2825	NASDAQ	PACW	Tue, Jul 12, 2011	19.97	20.37	19.85	20.28
2824	NASDAQ	PACW	Mon, Jul 11, 2011	20.58	20.58	19.78	20.02
2823	NASDAQ	PACW	Fri, Jul 8, 2011	20.94	21.17	20.81	20.83
2822	NASDAQ	PACW	Thu, Jul 7, 2011	20.94	21.34	20.88	21.13
2821	NASDAQ	PACW	Wed, Jul 6, 2011	20.50	20.96	20.50	20.75
2820	NASDAQ	PACW	Tue, Jul 5, 2011	20.65	20.66	20.33	20.60
2819	NASDAQ	PACW	Fri, Jul 1, 2011	20.60	20.92	20.41	20.72
2818	NASDAQ	PACW	Thu, Jun 30, 2011	20.09	20.62	20.04	20.57
2817	NASDAQ	PACW	Wed, Jun 29, 2011	20.05	20.13	19.69	20.05
2816	NASDAQ	PACW	Tue, Jun 28, 2011	19.93	19.93	19.47	19.89
2815	NASDAQ	PACW	Mon, Jun 27, 2011	19.65	20.17	19.65	19.93
2814	NASDAQ	PACW	Fri, Jun 24, 2011	19.75	19.87	19.48	19.73
2813	NASDAQ	PACW	Thu, Jun 23, 2011	19.79	19.86	19.27	19.74
2812	NASDAQ	PACW	Wed, Jun 22, 2011	20.28	20.41	20.03	20.06
2811	NASDAQ	PACW	Tue, Jun 21, 2011	20.35	20.45	20.05	20.43
2810	NASDAQ	PACW	Mon, Jun 20, 2011	20.21	20.54	20.00	20.24
2809	NASDAQ	PACW	Fri, Jun 17, 2011	19.82	20.39	19.82	20.27
2808	NASDAQ	PACW	Thu, Jun 16, 2011	19.62	19.81	19.42	19.64
2807	NASDAQ	PACW	Wed, Jun 15, 2011	19.74	19.84	19.37	19.60
2806	NASDAQ	PACW	Tue, Jun 14, 2011	19.95	20.20	19.77	19.96
2805	NASDAQ	PACW	Mon, Jun 13, 2011	19.71	20.00	19.61	19.77
2804	NASDAQ	PACW	Fri, Jun 10, 2011	19.34	19.64	19.00	19.60
2803	NASDAQ	PACW	Thu, Jun 9, 2011	19.40	19.62	19.30	19.47
2802	NASDAQ	PACW	Wed, Jun 8, 2011	19.44	19.63	19.26	19.33
2801	NASDAQ	PACW	Tue, Jun 7, 2011	19.78	19.82	19.49	19.50
2800	NASDAQ	PACW	Mon, Jun 6, 2011	19.95	19.95	19.47	19.56
2799	NASDAQ	PACW	Fri, Jun 3, 2011	20.16	20.33	19.85	19.95
2798	NASDAQ	PACW	Thu, Jun 2, 2011	20.45	20.59	20.24	20.52
2797	NASDAQ	PACW	Wed, Jun 1, 2011	21.00	21.14	20.33	20.39
2796	NASDAQ	PACW	Tue, May 31, 2011	21.09	21.33	20.85	21.10
2795	NASDAQ	PACW	Fri, May 27, 2011	21.02	21.08	20.66	20.83
2794	NASDAQ	PACW	Thu, May 26, 2011	20.72	21.08	20.59	20.90
2793	NASDAQ	PACW	Wed, May 25, 2011	20.85	20.94	20.67	20.78
2792	NASDAQ	PACW	Tue, May 24, 2011	20.80	20.99	20.37	20.83
2791	NASDAQ	PACW	Mon, May 23, 2011	20.92	21.19	20.68	20.73
2790	NASDAQ	PACW	Fri, May 20, 2011	21.43	21.58	21.17	21.19
2789	NASDAQ	PACW	Thu, May 19, 2011	21.54	21.67	21.38	21.57
2788	NASDAQ	PACW	Wed, May 18, 2011	21.39	21.44	21.08	21.43
2787	NASDAQ	PACW	Tue, May 17, 2011	20.86	21.46	20.86	21.40
2786	NASDAQ	PACW	Mon, May 16, 2011	21.09	21.30	21.01	21.03
2785	NASDAQ	PACW	Fri, May 13, 2011	21.75	21.76	21.12	21.25
2784	NASDAQ	PACW	Thu, May 12, 2011	21.49	21.88	21.20	21.83
2783	NASDAQ	PACW	Wed, May 11, 2011	21.82	21.92	21.57	21.59
2782	NASDAQ	PACW	Tue, May 10, 2011	21.59	21.90	21.41	21.88
2781	NASDAQ	PACW	Mon, May 9, 2011	21.38	21.58	21.17	21.43
2780	NASDAQ	PACW	Fri, May 6, 2011	22.26	22.27	21.43	21.45
2779	NASDAQ	PACW	Thu, May 5, 2011	22.47	22.59	21.93	21.98
2778	NASDAQ	PACW	Wed, May 4, 2011	22.95	22.95	22.57	22.60
2777	NASDAQ	PACW	Tue, May 3, 2011	22.63	23.05	22.63	22.95
2776	NASDAQ	PACW	Mon, May 2, 2011	23.09	23.09	22.54	22.62
2775	NASDAQ	PACW	Fri, Apr 29, 2011	23.24	23.28	22.86	22.98
2774	NASDAQ	PACW	Thu, Apr 28, 2011	23.17	23.31	23.07	23.24
2773	NASDAQ	PACW	Wed, Apr 27, 2011	23.14	23.27	22.62	23.27
2772	NASDAQ	PACW	Tue, Apr 26, 2011	22.90	23.24	22.84	23.16
2771	NASDAQ	PACW	Mon, Apr 25, 2011	22.45	23.04	22.45	22.83
2770	NASDAQ	PACW	Thu, Apr 21, 2011	22.25	22.82	21.95	22.63
2769	NASDAQ	PACW	Wed, Apr 20, 2011	21.46	22.29	21.38	21.72
2768	NASDAQ	PACW	Tue, Apr 19, 2011	21.53	21.57	20.89	21.07
2767	NASDAQ	PACW	Mon, Apr 18, 2011	21.54	21.91	21.35	21.40
2766	NASDAQ	PACW	Fri, Apr 15, 2011	21.88	22.05	21.59	21.87
2765	NASDAQ	PACW	Thu, Apr 14, 2011	21.60	21.98	21.26	21.94
2764	NASDAQ	PACW	Wed, Apr 13, 2011	22.05	22.06	21.58	21.68
2763	NASDAQ	PACW	Tue, Apr 12, 2011	21.77	22.00	21.72	21.87
2762	NASDAQ	PACW	Mon, Apr 11, 2011	21.90	22.15	21.80	21.90
2761	NASDAQ	PACW	Fri, Apr 8, 2011	22.50	22.50	21.80	21.90
2760	NASDAQ	PACW	Thu, Apr 7, 2011	22.49	22.59	22.27	22.36
2759	NASDAQ	PACW	Wed, Apr 6, 2011	22.10	22.55	22.00	22.51
2758	NASDAQ	PACW	Tue, Apr 5, 2011	22.16	22.51	21.72	21.95
2757	NASDAQ	PACW	Mon, Apr 4, 2011	22.35	22.62	22.12	22.58
2756	NASDAQ	PACW	Fri, Apr 1, 2011	21.96	22.44	21.96	22.26
2755	NASDAQ	PACW	Thu, Mar 31, 2011	21.30	21.84	21.15	21.75
2754	NASDAQ	PACW	Wed, Mar 30, 2011	21.06	21.53	21.02	21.39
2753	NASDAQ	PACW	Tue, Mar 29, 2011	20.82	21.19	20.82	20.99
2752	NASDAQ	PACW	Mon, Mar 28, 2011	20.62	21.11	20.52	20.80
2751	NASDAQ	PACW	Fri, Mar 25, 2011	20.56	21.08	20.37	20.58
2750	NASDAQ	PACW	Thu, Mar 24, 2011	20.72	20.72	20.05	20.46
2749	NASDAQ	PACW	Wed, Mar 23, 2011	21.25	21.25	20.16	20.64
2748	NASDAQ	PACW	Tue, Mar 22, 2011	21.40	21.72	21.16	21.32
2747	NASDAQ	PACW	Mon, Mar 21, 2011	20.97	21.40	20.83	21.40
2746	NASDAQ	PACW	Fri, Mar 18, 2011	20.51	21.06	20.44	20.71
2745	NASDAQ	PACW	Thu, Mar 17, 2011	20.72	20.77	20.28	20.30
2744	NASDAQ	PACW	Wed, Mar 16, 2011	20.47	20.62	20.15	20.37
2743	NASDAQ	PACW	Tue, Mar 15, 2011	20.24	20.62	20.20	20.49
2742	NASDAQ	PACW	Mon, Mar 14, 2011	20.72	20.96	20.61	20.73
2741	NASDAQ	PACW	Fri, Mar 11, 2011	20.70	21.05	20.56	20.91
2740	NASDAQ	PACW	Thu, Mar 10, 2011	20.99	21.01	20.61	20.71
2739	NASDAQ	PACW	Wed, Mar 9, 2011	21.25	21.75	21.10	21.34
2738	NASDAQ	PACW	Tue, Mar 8, 2011	20.26	21.39	20.26	21.24
2737	NASDAQ	PACW	Mon, Mar 7, 2011	20.39	20.43	19.86	20.20
2736	NASDAQ	PACW	Fri, Mar 4, 2011	20.72	20.72	20.08	20.24
2735	NASDAQ	PACW	Thu, Mar 3, 2011	20.47	20.81	20.43	20.71
2734	NASDAQ	PACW	Wed, Mar 2, 2011	20.30	20.40	19.89	20.20
2733	NASDAQ	PACW	Tue, Mar 1, 2011	20.72	20.72	20.23	20.28
2732	NASDAQ	PACW	Mon, Feb 28, 2011	20.95	21.23	20.66	20.70
2731	NASDAQ	PACW	Fri, Feb 25, 2011	20.31	20.90	20.25	20.89
2730	NASDAQ	PACW	Thu, Feb 24, 2011	20.77	20.77	19.96	20.22
2729	NASDAQ	PACW	Wed, Feb 23, 2011	21.00	21.06	20.51	20.54
2728	NASDAQ	PACW	Tue, Feb 22, 2011	21.48	21.54	20.77	21.00
2727	NASDAQ	PACW	Fri, Feb 18, 2011	21.47	21.76	21.40	21.76
2726	NASDAQ	PACW	Thu, Feb 17, 2011	21.17	21.37	21.08	21.36
2725	NASDAQ	PACW	Wed, Feb 16, 2011	20.77	21.27	20.75	21.12
2724	NASDAQ	PACW	Tue, Feb 15, 2011	20.84	21.07	20.63	20.70
2723	NASDAQ	PACW	Mon, Feb 14, 2011	21.22	21.22	20.81	20.98
2722	NASDAQ	PACW	Fri, Feb 11, 2011	20.42	21.34	20.42	21.18
2721	NASDAQ	PACW	Thu, Feb 10, 2011	20.58	20.88	20.43	20.56
2720	NASDAQ	PACW	Wed, Feb 9, 2011	20.62	20.91	20.40	20.60
2719	NASDAQ	PACW	Tue, Feb 8, 2011	20.63	20.86	20.57	20.84
2718	NASDAQ	PACW	Mon, Feb 7, 2011	20.35	21.09	20.33	20.75
2717	NASDAQ	PACW	Fri, Feb 4, 2011	20.28	20.56	20.02	20.36
2716	NASDAQ	PACW	Thu, Feb 3, 2011	19.87	20.44	19.61	20.26
2715	NASDAQ	PACW	Wed, Feb 2, 2011	20.05	20.26	19.84	19.94
2714	NASDAQ	PACW	Tue, Feb 1, 2011	19.94	20.26	19.84	20.15
2713	NASDAQ	PACW	Mon, Jan 31, 2011	20.08	20.28	19.73	19.73
2712	NASDAQ	PACW	Fri, Jan 28, 2011	20.56	20.78	19.99	20.03
2711	NASDAQ	PACW	Thu, Jan 27, 2011	20.30	20.72	20.15	20.64
2710	NASDAQ	PACW	Wed, Jan 26, 2011	20.42	20.63	20.17	20.29
2709	NASDAQ	PACW	Tue, Jan 25, 2011	20.18	20.39	19.95	20.36
2708	NASDAQ	PACW	Mon, Jan 24, 2011	20.61	20.61	20.11	20.30
2707	NASDAQ	PACW	Fri, Jan 21, 2011	21.55	21.55	20.92	20.98
2706	NASDAQ	PACW	Thu, Jan 20, 2011	22.03	22.34	21.24	21.48
2705	NASDAQ	PACW	Wed, Jan 19, 2011	22.49	22.63	21.97	22.19
2704	NASDAQ	PACW	Tue, Jan 18, 2011	22.19	22.64	21.70	22.64
2703	NASDAQ	PACW	Fri, Jan 14, 2011	21.07	22.44	21.07	22.37
2702	NASDAQ	PACW	Thu, Jan 13, 2011	21.11	21.27	20.85	21.13
2701	NASDAQ	PACW	Wed, Jan 12, 2011	21.10	21.50	20.94	21.08
2700	NASDAQ	PACW	Tue, Jan 11, 2011	21.12	21.20	20.63	20.98
2699	NASDAQ	PACW	Mon, Jan 10, 2011	20.50	21.27	20.26	21.07
2698	NASDAQ	PACW	Fri, Jan 7, 2011	21.40	21.66	20.56	20.60
2697	NASDAQ	PACW	Thu, Jan 6, 2011	21.42	21.63	21.15	21.29
2696	NASDAQ	PACW	Wed, Jan 5, 2011	21.00	21.42	20.75	21.37
2695	NASDAQ	PACW	Tue, Jan 4, 2011	22.10	22.10	20.46	20.99
2694	NASDAQ	PACW	Mon, Jan 3, 2011	21.67	22.27	21.51	22.15
2693	NASDAQ	PACW	Fri, Dec 31, 2010	21.82	21.85	21.31	21.38
2692	NASDAQ	PACW	Thu, Dec 30, 2010	21.87	21.96	21.43	21.81
2691	NASDAQ	PACW	Wed, Dec 29, 2010	21.71	21.98	21.60	21.85
2690	NASDAQ	PACW	Tue, Dec 28, 2010	21.76	21.76	21.33	21.63
2689	NASDAQ	PACW	Mon, Dec 27, 2010	21.17	21.76	21.17	21.68
2688	NASDAQ	PACW	Thu, Dec 23, 2010	22.01	22.01	21.25	21.29
2687	NASDAQ	PACW	Wed, Dec 22, 2010	20.65	22.07	20.65	22.00
2686	NASDAQ	PACW	Tue, Dec 21, 2010	19.96	20.59	19.91	20.56
2685	NASDAQ	PACW	Mon, Dec 20, 2010	19.59	20.00	19.43	19.81
2684	NASDAQ	PACW	Fri, Dec 17, 2010	19.56	19.83	19.31	19.55
2683	NASDAQ	PACW	Thu, Dec 16, 2010	19.27	19.99	19.07	19.50
2682	NASDAQ	PACW	Wed, Dec 15, 2010	19.08	19.73	19.07	19.18
2681	NASDAQ	PACW	Tue, Dec 14, 2010	19.10	19.47	19.03	19.15
2680	NASDAQ	PACW	Mon, Dec 13, 2010	19.56	19.58	18.93	19.00
2679	NASDAQ	PACW	Fri, Dec 10, 2010	19.88	19.97	19.46	19.50
2678	NASDAQ	PACW	Thu, Dec 9, 2010	19.50	19.99	19.35	19.81
2677	NASDAQ	PACW	Wed, Dec 8, 2010	18.98	19.31	18.98	19.29
2676	NASDAQ	PACW	Tue, Dec 7, 2010	18.90	19.06	18.76	18.87
2675	NASDAQ	PACW	Mon, Dec 6, 2010	18.15	18.80	17.95	18.70
2674	NASDAQ	PACW	Fri, Dec 3, 2010	17.90	18.20	17.64	18.15
2673	NASDAQ	PACW	Thu, Dec 2, 2010	17.49	18.07	17.44	18.02
2672	NASDAQ	PACW	Wed, Dec 1, 2010	17.36	17.49	17.22	17.46
2671	NASDAQ	PACW	Tue, Nov 30, 2010	17.24	17.32	16.90	17.00
2670	NASDAQ	PACW	Mon, Nov 29, 2010	17.40	17.49	17.13	17.43
2669	NASDAQ	PACW	Fri, Nov 26, 2010	17.90	17.95	17.41	17.43
2668	NASDAQ	PACW	Wed, Nov 24, 2010	18.02	18.23	17.79	18.02
2667	NASDAQ	PACW	Tue, Nov 23, 2010	17.96	17.99	17.71	17.79
2666	NASDAQ	PACW	Mon, Nov 22, 2010	18.31	18.31	17.75	18.20
2665	NASDAQ	PACW	Fri, Nov 19, 2010	18.50	18.52	18.30	18.41
2664	NASDAQ	PACW	Thu, Nov 18, 2010	18.55	18.76	18.49	18.49
2663	NASDAQ	PACW	Wed, Nov 17, 2010	18.50	18.53	18.21	18.41
2662	NASDAQ	PACW	Tue, Nov 16, 2010	18.46	18.58	18.29	18.50
2661	NASDAQ	PACW	Mon, Nov 15, 2010	18.17	18.73	18.05	18.57
2660	NASDAQ	PACW	Fri, Nov 12, 2010	18.55	18.67	17.98	17.99
2659	NASDAQ	PACW	Thu, Nov 11, 2010	18.66	18.85	18.39	18.76
2658	NASDAQ	PACW	Wed, Nov 10, 2010	18.68	18.99	18.52	18.89
2657	NASDAQ	PACW	Tue, Nov 9, 2010	18.64	18.86	18.50	18.69
2656	NASDAQ	PACW	Mon, Nov 8, 2010	18.66	18.69	18.24	18.56
2655	NASDAQ	PACW	Fri, Nov 5, 2010	18.40	19.11	18.14	18.75
2654	NASDAQ	PACW	Thu, Nov 4, 2010	17.78	18.44	17.78	18.40
2653	NASDAQ	PACW	Wed, Nov 3, 2010	17.05	17.60	17.05	17.60
2652	NASDAQ	PACW	Tue, Nov 2, 2010	16.98	17.40	16.93	17.07
2651	NASDAQ	PACW	Mon, Nov 1, 2010	17.50	17.50	16.56	16.82
2650	NASDAQ	PACW	Fri, Oct 29, 2010	17.37	17.48	17.25	17.43
2649	NASDAQ	PACW	Thu, Oct 28, 2010	17.93	18.09	17.23	17.45
2648	NASDAQ	PACW	Wed, Oct 27, 2010	17.64	17.97	17.55	17.75
2647	NASDAQ	PACW	Tue, Oct 26, 2010	17.66	17.89	17.50	17.79
2646	NASDAQ	PACW	Mon, Oct 25, 2010	17.88	17.90	17.65	17.79
2645	NASDAQ	PACW	Fri, Oct 22, 2010	17.76	17.87	17.40	17.78
2644	NASDAQ	PACW	Thu, Oct 21, 2010	18.20	18.48	17.60	17.67
2643	NASDAQ	PACW	Wed, Oct 20, 2010	18.34	18.34	17.58	17.87
2642	NASDAQ	PACW	Tue, Oct 19, 2010	18.41	18.75	18.04	18.26
2641	NASDAQ	PACW	Mon, Oct 18, 2010	18.20	18.73	18.05	18.71
2640	NASDAQ	PACW	Fri, Oct 15, 2010	18.66	18.70	18.07	18.14
2639	NASDAQ	PACW	Thu, Oct 14, 2010	18.48	18.74	18.21	18.46
2638	NASDAQ	PACW	Wed, Oct 13, 2010	18.17	18.81	17.99	18.56
2637	NASDAQ	PACW	Tue, Oct 12, 2010	18.18	18.29	17.86	18.11
2636	NASDAQ	PACW	Mon, Oct 11, 2010	18.60	18.60	18.24	18.27
2635	NASDAQ	PACW	Fri, Oct 8, 2010	18.41	18.76	18.20	18.59
2634	NASDAQ	PACW	Thu, Oct 7, 2010	18.75	18.86	18.32	18.36
2633	NASDAQ	PACW	Wed, Oct 6, 2010	18.75	18.82	18.44	18.57
2632	NASDAQ	PACW	Tue, Oct 5, 2010	18.11	18.78	17.87	18.72
2631	NASDAQ	PACW	Mon, Oct 4, 2010	18.32	18.34	17.64	17.86
2630	NASDAQ	PACW	Fri, Oct 1, 2010	19.27	19.47	18.35	18.39
2629	NASDAQ	PACW	Thu, Sep 30, 2010	18.91	19.45	18.77	19.06
2628	NASDAQ	PACW	Wed, Sep 29, 2010	18.67	18.81	18.56	18.72
2627	NASDAQ	PACW	Tue, Sep 28, 2010	18.78	18.92	18.40	18.77
2626	NASDAQ	PACW	Mon, Sep 27, 2010	18.64	18.95	18.37	18.65
2625	NASDAQ	PACW	Fri, Sep 24, 2010	18.17	18.61	17.93	18.54
2624	NASDAQ	PACW	Thu, Sep 23, 2010	17.87	18.48	17.69	17.87
2623	NASDAQ	PACW	Wed, Sep 22, 2010	18.41	18.47	17.71	17.98
2622	NASDAQ	PACW	Tue, Sep 21, 2010	18.61	18.96	18.29	18.50
2621	NASDAQ	PACW	Mon, Sep 20, 2010	17.85	18.72	17.57	18.67
2620	NASDAQ	PACW	Fri, Sep 17, 2010	18.20	18.35	17.60	17.83
2619	NASDAQ	PACW	Thu, Sep 16, 2010	18.14	18.29	17.69	18.00
2618	NASDAQ	PACW	Wed, Sep 15, 2010	18.13	18.38	17.87	18.23
2617	NASDAQ	PACW	Tue, Sep 14, 2010	18.95	18.95	18.08	18.16
2616	NASDAQ	PACW	Mon, Sep 13, 2010	18.66	19.18	18.64	18.97
2615	NASDAQ	PACW	Fri, Sep 10, 2010	18.64	18.77	18.23	18.40
2614	NASDAQ	PACW	Thu, Sep 9, 2010	18.50	18.68	18.21	18.54
2613	NASDAQ	PACW	Wed, Sep 8, 2010	18.09	18.59	18.09	18.21
2612	NASDAQ	PACW	Tue, Sep 7, 2010	18.66	18.66	17.97	18.01
2611	NASDAQ	PACW	Fri, Sep 3, 2010	18.41	18.79	18.36	18.77
2610	NASDAQ	PACW	Thu, Sep 2, 2010	17.75	18.22	17.72	18.16
2609	NASDAQ	PACW	Wed, Sep 1, 2010	17.28	17.90	17.26	17.89
2608	NASDAQ	PACW	Tue, Aug 31, 2010	17.01	17.40	16.85	17.06
2607	NASDAQ	PACW	Mon, Aug 30, 2010	17.68	17.76	17.04	17.06
2606	NASDAQ	PACW	Fri, Aug 27, 2010	17.95	18.00	17.34	17.80
2605	NASDAQ	PACW	Thu, Aug 26, 2010	18.00	18.23	17.74	17.77
2604	NASDAQ	PACW	Wed, Aug 25, 2010	17.81	18.05	17.47	17.99
2603	NASDAQ	PACW	Tue, Aug 24, 2010	18.51	18.51	17.81	18.03
2602	NASDAQ	PACW	Mon, Aug 23, 2010	19.80	20.00	18.61	18.64
2601	NASDAQ	PACW	Fri, Aug 20, 2010	19.45	19.58	18.79	19.31
2600	NASDAQ	PACW	Thu, Aug 19, 2010	19.67	19.81	19.37	19.57
2599	NASDAQ	PACW	Wed, Aug 18, 2010	19.80	19.94	19.59	19.84
2598	NASDAQ	PACW	Tue, Aug 17, 2010	19.97	20.07	19.69	19.82
2597	NASDAQ	PACW	Mon, Aug 16, 2010	19.44	19.83	19.44	19.78
2596	NASDAQ	PACW	Fri, Aug 13, 2010	19.83	19.97	19.50	19.58
2595	NASDAQ	PACW	Thu, Aug 12, 2010	19.83	20.09	19.68	19.92
2594	NASDAQ	PACW	Wed, Aug 11, 2010	20.61	20.83	19.94	20.20
2593	NASDAQ	PACW	Tue, Aug 10, 2010	20.93	21.30	20.88	20.97
2592	NASDAQ	PACW	Mon, Aug 9, 2010	21.11	21.31	20.88	21.20
2591	NASDAQ	PACW	Fri, Aug 6, 2010	20.84	21.08	20.40	21.00
2590	NASDAQ	PACW	Thu, Aug 5, 2010	21.29	21.29	20.98	21.09
2589	NASDAQ	PACW	Wed, Aug 4, 2010	21.23	21.73	21.23	21.41
2588	NASDAQ	PACW	Tue, Aug 3, 2010	21.14	21.81	21.05	21.18
2587	NASDAQ	PACW	Mon, Aug 2, 2010	21.28	21.52	20.94	21.25
2586	NASDAQ	PACW	Fri, Jul 30, 2010	20.64	21.19	20.64	20.93
2585	NASDAQ	PACW	Thu, Jul 29, 2010	21.07	21.29	20.82	21.01
2584	NASDAQ	PACW	Wed, Jul 28, 2010	21.16	21.47	20.75	21.00
2583	NASDAQ	PACW	Tue, Jul 27, 2010	21.13	21.54	21.06	21.24
2582	NASDAQ	PACW	Mon, Jul 26, 2010	20.48	21.05	20.20	20.97
2581	NASDAQ	PACW	Fri, Jul 23, 2010	19.86	20.43	19.61	20.37
2580	NASDAQ	PACW	Thu, Jul 22, 2010	19.70	20.09	19.54	20.00
2579	NASDAQ	PACW	Wed, Jul 21, 2010	20.14	20.17	19.22	19.40
2578	NASDAQ	PACW	Tue, Jul 20, 2010	19.88	20.05	19.52	19.96
2577	NASDAQ	PACW	Mon, Jul 19, 2010	20.18	20.31	19.66	20.12
2576	NASDAQ	PACW	Fri, Jul 16, 2010	20.27	20.60	19.86	20.04
2575	NASDAQ	PACW	Thu, Jul 15, 2010	21.29	21.42	20.12	20.38
2574	NASDAQ	PACW	Wed, Jul 14, 2010	20.72	21.31	20.31	21.18
2573	NASDAQ	PACW	Tue, Jul 13, 2010	19.98	20.83	19.73	20.72
2572	NASDAQ	PACW	Mon, Jul 12, 2010	19.61	20.00	19.48	19.73
2571	NASDAQ	PACW	Fri, Jul 9, 2010	19.53	19.88	19.47	19.74
2570	NASDAQ	PACW	Thu, Jul 8, 2010	19.48	19.70	18.97	19.60
2569	NASDAQ	PACW	Wed, Jul 7, 2010	18.20	19.28	18.06	19.27
2568	NASDAQ	PACW	Tue, Jul 6, 2010	18.52	18.69	18.00	18.18
2567	NASDAQ	PACW	Fri, Jul 2, 2010	18.98	19.08	18.22	18.29
2566	NASDAQ	PACW	Thu, Jul 1, 2010	18.41	19.62	18.35	18.80
2565	NASDAQ	PACW	Wed, Jun 30, 2010	18.68	18.96	18.25	18.31
2564	NASDAQ	PACW	Tue, Jun 29, 2010	19.27	19.47	18.43	18.65
2563	NASDAQ	PACW	Mon, Jun 28, 2010	19.60	19.93	19.39	19.60
2562	NASDAQ	PACW	Fri, Jun 25, 2010	19.25	19.76	19.06	19.70
2561	NASDAQ	PACW	Thu, Jun 24, 2010	18.84	19.66	18.58	19.27
2560	NASDAQ	PACW	Wed, Jun 23, 2010	19.25	19.48	18.86	18.90
2559	NASDAQ	PACW	Tue, Jun 22, 2010	19.60	19.89	19.14	19.19
2558	NASDAQ	PACW	Mon, Jun 21, 2010	19.74	20.15	19.34	19.47
2557	NASDAQ	PACW	Fri, Jun 18, 2010	19.86	19.87	18.99	19.49
2556	NASDAQ	PACW	Thu, Jun 17, 2010	19.84	19.97	19.44	19.76
2555	NASDAQ	PACW	Wed, Jun 16, 2010	19.68	20.05	18.78	19.73
2554	NASDAQ	PACW	Tue, Jun 15, 2010	19.69	20.03	19.51	19.94
2553	NASDAQ	PACW	Mon, Jun 14, 2010	19.77	20.37	19.60	19.75
2552	NASDAQ	PACW	Fri, Jun 11, 2010	19.22	19.60	19.06	19.57
2551	NASDAQ	PACW	Thu, Jun 10, 2010	19.33	19.53	19.01	19.50
2550	NASDAQ	PACW	Wed, Jun 9, 2010	19.15	19.59	18.70	19.01
2549	NASDAQ	PACW	Tue, Jun 8, 2010	19.20	19.26	18.36	18.93
2548	NASDAQ	PACW	Mon, Jun 7, 2010	19.44	19.68	19.06	19.18
2547	NASDAQ	PACW	Fri, Jun 4, 2010	20.38	20.38	19.34	19.42
2546	NASDAQ	PACW	Thu, Jun 3, 2010	20.63	20.93	20.36	20.85
2545	NASDAQ	PACW	Wed, Jun 2, 2010	20.20	20.80	19.98	20.79
2544	NASDAQ	PACW	Tue, Jun 1, 2010	20.66	20.88	20.07	20.09
2543	NASDAQ	PACW	Fri, May 28, 2010	21.13	21.21	20.51	20.84
2542	NASDAQ	PACW	Thu, May 27, 2010	20.72	21.26	20.65	21.20
2541	NASDAQ	PACW	Wed, May 26, 2010	20.64	21.55	20.50	20.72
2540	NASDAQ	PACW	Tue, May 25, 2010	20.02	20.66	19.51	20.54
2539	NASDAQ	PACW	Mon, May 24, 2010	20.89	20.89	20.20	20.28
2538	NASDAQ	PACW	Fri, May 21, 2010	20.42	21.42	20.19	20.97
2537	NASDAQ	PACW	Thu, May 20, 2010	21.23	21.63	20.55	20.57
2536	NASDAQ	PACW	Wed, May 19, 2010	21.87	22.33	21.66	21.76
2535	NASDAQ	PACW	Tue, May 18, 2010	23.02	23.11	21.76	21.93
2534	NASDAQ	PACW	Mon, May 17, 2010	22.45	23.27	21.98	22.68
2533	NASDAQ	PACW	Fri, May 14, 2010	22.64	22.75	21.77	22.09
2532	NASDAQ	PACW	Thu, May 13, 2010	22.86	23.22	22.74	22.78
2531	NASDAQ	PACW	Wed, May 12, 2010	22.63	23.05	22.63	23.00
2530	NASDAQ	PACW	Tue, May 11, 2010	21.83	23.16	21.83	22.61
2529	NASDAQ	PACW	Mon, May 10, 2010	22.36	23.00	21.60	22.18
2528	NASDAQ	PACW	Fri, May 7, 2010	22.14	22.59	21.36	21.56
2527	NASDAQ	PACW	Thu, May 6, 2010	23.17	23.40	21.02	22.22
2526	NASDAQ	PACW	Wed, May 5, 2010	22.77	23.42	22.60	23.37
2525	NASDAQ	PACW	Tue, May 4, 2010	23.75	23.80	22.86	23.10
2524	NASDAQ	PACW	Mon, May 3, 2010	24.11	24.36	23.73	24.09
2523	NASDAQ	PACW	Fri, Apr 30, 2010	24.60	24.94	23.96	24.01
2522	NASDAQ	PACW	Thu, Apr 29, 2010	24.21	24.83	23.78	24.64
2521	NASDAQ	PACW	Wed, Apr 28, 2010	24.01	24.39	23.75	23.96
2520	NASDAQ	PACW	Tue, Apr 27, 2010	23.91	24.41	23.62	23.80
2519	NASDAQ	PACW	Mon, Apr 26, 2010	24.64	24.73	24.00	24.02
2518	NASDAQ	PACW	Fri, Apr 23, 2010	24.68	24.90	24.07	24.63
2517	NASDAQ	PACW	Thu, Apr 22, 2010	23.62	24.98	23.55	24.59
2516	NASDAQ	PACW	Wed, Apr 21, 2010	23.41	23.97	23.38	23.93
2515	NASDAQ	PACW	Tue, Apr 20, 2010	22.77	23.45	22.67	23.39
2514	NASDAQ	PACW	Mon, Apr 19, 2010	22.50	22.91	22.14	22.69
2513	NASDAQ	PACW	Fri, Apr 16, 2010	23.22	23.22	22.28	22.57
2512	NASDAQ	PACW	Thu, Apr 15, 2010	22.53	23.55	22.53	23.27
2511	NASDAQ	PACW	Wed, Apr 14, 2010	22.03	22.92	21.99	22.69
2510	NASDAQ	PACW	Tue, Apr 13, 2010	23.06	23.29	22.08	22.35
2509	NASDAQ	PACW	Mon, Apr 12, 2010	22.94	23.64	22.73	23.11
2508	NASDAQ	PACW	Fri, Apr 9, 2010	23.68	23.73	22.78	22.83
2507	NASDAQ	PACW	Thu, Apr 8, 2010	23.21	23.54	22.86	23.42
2506	NASDAQ	PACW	Wed, Apr 7, 2010	23.21	23.68	23.12	23.25
2505	NASDAQ	PACW	Tue, Apr 6, 2010	22.49	23.62	22.28	23.35
2504	NASDAQ	PACW	Mon, Apr 5, 2010	22.64	22.75	22.34	22.57
2503	NASDAQ	PACW	Thu, Apr 1, 2010	22.50	22.91	22.46	22.65
2502	NASDAQ	PACW	Wed, Mar 31, 2010	22.47	23.13	22.16	22.82
2501	NASDAQ	PACW	Tue, Mar 30, 2010	22.78	23.00	22.41	22.53
2500	NASDAQ	PACW	Mon, Mar 29, 2010	23.07	23.09	22.41	22.70
2499	NASDAQ	PACW	Fri, Mar 26, 2010	23.31	23.64	22.83	23.00
2498	NASDAQ	PACW	Thu, Mar 25, 2010	22.99	23.70	22.67	23.27
2497	NASDAQ	PACW	Wed, Mar 24, 2010	23.24	23.45	22.73	22.78
2496	NASDAQ	PACW	Tue, Mar 23, 2010	23.33	23.59	22.76	23.24
2495	NASDAQ	PACW	Mon, Mar 22, 2010	22.73	23.53	22.62	23.43
2494	NASDAQ	PACW	Fri, Mar 19, 2010	22.41	22.94	22.17	22.94
2493	NASDAQ	PACW	Thu, Mar 18, 2010	22.23	22.76	22.20	22.36
2492	NASDAQ	PACW	Wed, Mar 17, 2010	22.28	22.83	22.06	22.19
2491	NASDAQ	PACW	Tue, Mar 16, 2010	21.87	22.35	21.59	22.32
2490	NASDAQ	PACW	Mon, Mar 15, 2010	21.94	22.00	21.58	21.92
2489	NASDAQ	PACW	Fri, Mar 12, 2010	21.99	22.11	21.75	21.90
2488	NASDAQ	PACW	Thu, Mar 11, 2010	21.19	21.90	21.14	21.88
2487	NASDAQ	PACW	Wed, Mar 10, 2010	21.10	21.54	20.25	21.39
2486	NASDAQ	PACW	Tue, Mar 9, 2010	20.66	21.40	20.46	21.12
2485	NASDAQ	PACW	Mon, Mar 8, 2010	20.57	20.91	20.56	20.75
2484	NASDAQ	PACW	Fri, Mar 5, 2010	20.22	20.78	19.90	20.78
2483	NASDAQ	PACW	Thu, Mar 4, 2010	20.48	20.70	20.36	20.53
2482	NASDAQ	PACW	Wed, Mar 3, 2010	20.46	20.64	20.38	20.43
2481	NASDAQ	PACW	Tue, Mar 2, 2010	20.30	20.48	20.19	20.36
2480	NASDAQ	PACW	Mon, Mar 1, 2010	20.46	20.70	20.18	20.25
2479	NASDAQ	PACW	Fri, Feb 26, 2010	20.66	20.76	20.11	20.30
2478	NASDAQ	PACW	Thu, Feb 25, 2010	21.08	21.15	20.41	20.57
2477	NASDAQ	PACW	Wed, Feb 24, 2010	20.32	20.56	20.20	20.35
2476	NASDAQ	PACW	Tue, Feb 23, 2010	20.28	20.37	19.89	20.17
2475	NASDAQ	PACW	Mon, Feb 22, 2010	20.21	20.53	19.85	20.39
2474	NASDAQ	PACW	Fri, Feb 19, 2010	20.00	20.30	19.76	20.06
2473	NASDAQ	PACW	Thu, Feb 18, 2010	19.98	20.11	19.82	19.99
2472	NASDAQ	PACW	Wed, Feb 17, 2010	19.95	20.05	19.63	19.94
2471	NASDAQ	PACW	Tue, Feb 16, 2010	19.89	19.95	19.55	19.93
2470	NASDAQ	PACW	Fri, Feb 12, 2010	19.25	19.95	19.25	19.77
2469	NASDAQ	PACW	Thu, Feb 11, 2010	19.68	19.93	19.48	19.56
2468	NASDAQ	PACW	Wed, Feb 10, 2010	19.54	19.80	19.17	19.78
2467	NASDAQ	PACW	Tue, Feb 9, 2010	19.86	20.03	19.38	19.59
2466	NASDAQ	PACW	Mon, Feb 8, 2010	19.86	19.87	19.30	19.51
2465	NASDAQ	PACW	Fri, Feb 5, 2010	19.49	20.19	19.03	19.86
2464	NASDAQ	PACW	Thu, Feb 4, 2010	19.25	19.64	19.07	19.50
2463	NASDAQ	PACW	Wed, Feb 3, 2010	19.94	19.94	19.22	19.44
2462	NASDAQ	PACW	Tue, Feb 2, 2010	20.09	20.27	19.74	19.99
2461	NASDAQ	PACW	Mon, Feb 1, 2010	20.80	20.80	19.93	20.09
2460	NASDAQ	PACW	Fri, Jan 29, 2010	21.49	21.96	20.60	20.75
2459	NASDAQ	PACW	Thu, Jan 28, 2010	21.52	21.70	20.77	21.34
2458	NASDAQ	PACW	Wed, Jan 27, 2010	20.40	21.57	20.40	21.52
2457	NASDAQ	PACW	Tue, Jan 26, 2010	20.72	21.29	20.25	20.52
2456	NASDAQ	PACW	Mon, Jan 25, 2010	21.31	21.51	20.40	20.82
2455	NASDAQ	PACW	Fri, Jan 22, 2010	21.33	21.60	20.84	20.96
2454	NASDAQ	PACW	Thu, Jan 21, 2010	21.37	22.00	20.53	21.29
2453	NASDAQ	PACW	Wed, Jan 20, 2010	21.57	21.78	20.32	21.38
2452	NASDAQ	PACW	Tue, Jan 19, 2010	21.46	22.05	21.31	21.83
2451	NASDAQ	PACW	Fri, Jan 15, 2010	21.84	22.23	21.30	21.56
2450	NASDAQ	PACW	Thu, Jan 14, 2010	20.89	22.02	20.86	21.83
2449	NASDAQ	PACW	Wed, Jan 13, 2010	20.81	21.07	20.42	20.95
2448	NASDAQ	PACW	Tue, Jan 12, 2010	21.33	21.67	20.58	20.75
2447	NASDAQ	PACW	Mon, Jan 11, 2010	22.47	22.47	21.44	21.53
2446	NASDAQ	PACW	Fri, Jan 8, 2010	21.02	22.59	21.00	22.36
2445	NASDAQ	PACW	Thu, Jan 7, 2010	20.16	21.27	19.98	21.22
2444	NASDAQ	PACW	Wed, Jan 6, 2010	20.30	20.71	19.79	20.29
2443	NASDAQ	PACW	Tue, Jan 5, 2010	20.89	21.23	20.09	20.24
2442	NASDAQ	PACW	Mon, Jan 4, 2010	20.52	21.15	20.25	20.94
2441	NASDAQ	PACW	Thu, Dec 31, 2009	20.69	20.89	20.15	20.15
2440	NASDAQ	PACW	Wed, Dec 30, 2009	20.80	21.19	20.22	20.63
2439	NASDAQ	PACW	Tue, Dec 29, 2009	20.49	20.99	20.29	20.90
2438	NASDAQ	PACW	Mon, Dec 28, 2009	20.14	20.45	20.06	20.39
2437	NASDAQ	PACW	Thu, Dec 24, 2009	20.35	20.52	19.95	20.04
2436	NASDAQ	PACW	Wed, Dec 23, 2009	19.88	20.62	19.60	20.33
2435	NASDAQ	PACW	Tue, Dec 22, 2009	18.92	19.83	18.70	19.73
2434	NASDAQ	PACW	Mon, Dec 21, 2009	18.29	18.94	18.09	18.85
2433	NASDAQ	PACW	Fri, Dec 18, 2009	17.70	18.19	17.57	18.11
2432	NASDAQ	PACW	Thu, Dec 17, 2009	17.71	18.00	17.42	17.52
2431	NASDAQ	PACW	Wed, Dec 16, 2009	18.32	18.67	17.72	17.77
2430	NASDAQ	PACW	Tue, Dec 15, 2009	18.22	18.60	18.04	18.13
2429	NASDAQ	PACW	Mon, Dec 14, 2009	18.49	18.63	18.09	18.45
2428	NASDAQ	PACW	Fri, Dec 11, 2009	18.38	18.51	18.02	18.43
2427	NASDAQ	PACW	Thu, Dec 10, 2009	18.38	18.56	17.97	18.26
2426	NASDAQ	PACW	Wed, Dec 9, 2009	18.39	18.59	18.04	18.19
2425	NASDAQ	PACW	Tue, Dec 8, 2009	18.23	18.70	18.05	18.38
2424	NASDAQ	PACW	Mon, Dec 7, 2009	18.36	18.65	18.11	18.50
2423	NASDAQ	PACW	Fri, Dec 4, 2009	18.47	18.89	18.01	18.50
2422	NASDAQ	PACW	Thu, Dec 3, 2009	18.88	19.28	17.94	17.99
2421	NASDAQ	PACW	Wed, Dec 2, 2009	18.43	19.20	18.43	18.87
2420	NASDAQ	PACW	Tue, Dec 1, 2009	18.55	18.62	17.92	18.41
2419	NASDAQ	PACW	Mon, Nov 30, 2009	17.85	18.47	17.60	18.40
2418	NASDAQ	PACW	Fri, Nov 27, 2009	17.77	18.14	17.50	17.80
2417	NASDAQ	PACW	Wed, Nov 25, 2009	18.25	18.56	18.22	18.30
2416	NASDAQ	PACW	Tue, Nov 24, 2009	17.94	18.27	17.63	18.17
2415	NASDAQ	PACW	Mon, Nov 23, 2009	17.60	17.98	17.57	17.93
2414	NASDAQ	PACW	Fri, Nov 20, 2009	17.04	17.50	16.81	17.31
2413	NASDAQ	PACW	Thu, Nov 19, 2009	17.07	17.28	16.92	17.14
2412	NASDAQ	PACW	Wed, Nov 18, 2009	17.16	17.42	16.90	17.27
2411	NASDAQ	PACW	Tue, Nov 17, 2009	16.80	17.68	16.53	17.21
2410	NASDAQ	PACW	Mon, Nov 16, 2009	16.25	17.26	16.07	16.87
2409	NASDAQ	PACW	Fri, Nov 13, 2009	15.95	16.30	15.59	16.08
2408	NASDAQ	PACW	Thu, Nov 12, 2009	16.37	16.68	15.78	15.82
2407	NASDAQ	PACW	Wed, Nov 11, 2009	16.40	16.85	16.12	16.53
2406	NASDAQ	PACW	Tue, Nov 10, 2009	16.60	16.77	16.03	16.15
2405	NASDAQ	PACW	Mon, Nov 9, 2009	16.33	16.85	16.23	16.66
2404	NASDAQ	PACW	Fri, Nov 6, 2009	15.85	16.30	15.69	16.20
2403	NASDAQ	PACW	Thu, Nov 5, 2009	16.47	16.50	15.72	16.03
2402	NASDAQ	PACW	Wed, Nov 4, 2009	16.24	16.24	15.43	15.66
2401	NASDAQ	PACW	Tue, Nov 3, 2009	16.31	16.34	15.77	16.15
2400	NASDAQ	PACW	Mon, Nov 2, 2009	17.05	17.82	15.98	16.54
2399	NASDAQ	PACW	Fri, Oct 30, 2009	18.07	18.43	16.69	16.98
2398	NASDAQ	PACW	Thu, Oct 29, 2009	18.37	18.60	17.73	18.36
2397	NASDAQ	PACW	Wed, Oct 28, 2009	18.33	18.62	17.61	18.15
2396	NASDAQ	PACW	Tue, Oct 27, 2009	18.36	19.45	18.20	18.77
2395	NASDAQ	PACW	Mon, Oct 26, 2009	18.42	18.47	17.74	18.23
2394	NASDAQ	PACW	Fri, Oct 23, 2009	19.03	19.40	18.30	18.45
2393	NASDAQ	PACW	Thu, Oct 22, 2009	18.14	19.29	17.75	18.88
2392	NASDAQ	PACW	Wed, Oct 21, 2009	18.30	18.88	18.12	18.19
2391	NASDAQ	PACW	Tue, Oct 20, 2009	18.41	18.77	17.88	18.49
2390	NASDAQ	PACW	Mon, Oct 19, 2009	18.34	18.77	17.74	18.43
2389	NASDAQ	PACW	Fri, Oct 16, 2009	18.44	18.44	17.64	18.25
2388	NASDAQ	PACW	Thu, Oct 15, 2009	19.00	19.16	18.55	18.64
2387	NASDAQ	PACW	Wed, Oct 14, 2009	19.06	19.24	18.68	19.20
2386	NASDAQ	PACW	Tue, Oct 13, 2009	19.17	19.36	18.52	18.78
2385	NASDAQ	PACW	Mon, Oct 12, 2009	18.71	19.55	18.71	19.31
2384	NASDAQ	PACW	Fri, Oct 9, 2009	18.95	19.50	18.35	18.67
2383	NASDAQ	PACW	Thu, Oct 8, 2009	18.83	19.17	18.62	19.06
2382	NASDAQ	PACW	Wed, Oct 7, 2009	18.96	19.10	18.23	18.75
2381	NASDAQ	PACW	Tue, Oct 6, 2009	18.90	19.73	18.41	18.92
2380	NASDAQ	PACW	Mon, Oct 5, 2009	17.86	18.90	17.81	18.72
2379	NASDAQ	PACW	Fri, Oct 2, 2009	17.77	18.06	17.40	17.76
2378	NASDAQ	PACW	Thu, Oct 1, 2009	18.99	19.30	17.72	17.94
2377	NASDAQ	PACW	Wed, Sep 30, 2009	19.95	20.11	19.03	19.05
2376	NASDAQ	PACW	Tue, Sep 29, 2009	19.92	20.20	19.71	19.86
2375	NASDAQ	PACW	Mon, Sep 28, 2009	19.04	19.89	18.80	19.78
2374	NASDAQ	PACW	Fri, Sep 25, 2009	19.49	19.71	18.20	18.94
2373	NASDAQ	PACW	Thu, Sep 24, 2009	20.24	20.79	19.07	19.59
2372	NASDAQ	PACW	Wed, Sep 23, 2009	20.15	20.72	19.90	20.24
2371	NASDAQ	PACW	Tue, Sep 22, 2009	20.28	20.39	19.49	20.14
2370	NASDAQ	PACW	Mon, Sep 21, 2009	20.13	20.58	19.63	20.06
2369	NASDAQ	PACW	Fri, Sep 18, 2009	20.82	21.42	19.97	20.40
2368	NASDAQ	PACW	Thu, Sep 17, 2009	20.86	21.35	20.48	20.63
2367	NASDAQ	PACW	Wed, Sep 16, 2009	19.29	20.86	19.29	20.81
2366	NASDAQ	PACW	Tue, Sep 15, 2009	18.82	19.37	18.44	19.17
2365	NASDAQ	PACW	Mon, Sep 14, 2009	18.90	19.01	18.63	18.82
2364	NASDAQ	PACW	Fri, Sep 11, 2009	19.25	19.38	18.96	19.13
2363	NASDAQ	PACW	Thu, Sep 10, 2009	19.47	19.58	19.05	19.25
2362	NASDAQ	PACW	Wed, Sep 9, 2009	19.19	19.61	18.90	19.41
2361	NASDAQ	PACW	Tue, Sep 8, 2009	19.20	19.20	18.74	19.10
2360	NASDAQ	PACW	Fri, Sep 4, 2009	19.08	19.08	18.55	19.02
2359	NASDAQ	PACW	Thu, Sep 3, 2009	18.94	19.12	18.70	19.06
2358	NASDAQ	PACW	Wed, Sep 2, 2009	19.11	19.34	18.80	18.81
2357	NASDAQ	PACW	Tue, Sep 1, 2009	19.61	19.95	18.92	19.19
2356	NASDAQ	PACW	Mon, Aug 31, 2009	19.15	20.00	18.99	19.71
2355	NASDAQ	PACW	Fri, Aug 28, 2009	18.95	19.50	18.76	19.37
2354	NASDAQ	PACW	Thu, Aug 27, 2009	18.32	18.81	17.85	18.75
2353	NASDAQ	PACW	Wed, Aug 26, 2009	18.00	18.38	17.95	18.32
2352	NASDAQ	PACW	Tue, Aug 25, 2009	18.37	18.78	18.05	18.63
2351	NASDAQ	PACW	Mon, Aug 24, 2009	18.61	19.00	18.23	18.36
2350	NASDAQ	PACW	Fri, Aug 21, 2009	17.47	18.57	16.96	18.51
2349	NASDAQ	PACW	Thu, Aug 20, 2009	16.97	17.31	16.73	17.18
2348	NASDAQ	PACW	Wed, Aug 19, 2009	16.67	17.33	16.48	17.07
2347	NASDAQ	PACW	Tue, Aug 18, 2009	16.97	17.12	16.59	16.86
2346	NASDAQ	PACW	Mon, Aug 17, 2009	17.31	17.32	16.48	16.86
2345	NASDAQ	PACW	Fri, Aug 14, 2009	17.90	17.99	17.31	17.69
2344	NASDAQ	PACW	Thu, Aug 13, 2009	17.87	18.24	17.41	17.83
2343	NASDAQ	PACW	Wed, Aug 12, 2009	17.44	18.08	17.31	17.65
2342	NASDAQ	PACW	Tue, Aug 11, 2009	18.07	18.15	17.09	17.38
2341	NASDAQ	PACW	Mon, Aug 10, 2009	18.36	18.76	17.85	18.29
2340	NASDAQ	PACW	Fri, Aug 7, 2009	17.24	19.23	17.13	18.55
2339	NASDAQ	PACW	Thu, Aug 6, 2009	16.95	17.48	16.07	16.87
2338	NASDAQ	PACW	Wed, Aug 5, 2009	17.22	17.48	16.48	16.81
2337	NASDAQ	PACW	Tue, Aug 4, 2009	16.86	17.90	16.15	17.26
2336	NASDAQ	PACW	Mon, Aug 3, 2009	16.23	17.19	15.72	17.11
2335	NASDAQ	PACW	Fri, Jul 31, 2009	16.04	16.40	15.70	16.08
2334	NASDAQ	PACW	Thu, Jul 30, 2009	15.81	16.32	15.62	16.05
2333	NASDAQ	PACW	Wed, Jul 29, 2009	15.96	16.43	15.44	15.57
2332	NASDAQ	PACW	Tue, Jul 28, 2009	15.27	16.01	15.14	15.99
2331	NASDAQ	PACW	Mon, Jul 27, 2009	14.48	15.50	14.15	15.38
2330	NASDAQ	PACW	Fri, Jul 24, 2009	13.83	14.50	13.69	14.12
2329	NASDAQ	PACW	Thu, Jul 23, 2009	12.71	14.23	12.55	14.15
2328	NASDAQ	PACW	Wed, Jul 22, 2009	12.30	13.33	12.01	12.72
2327	NASDAQ	PACW	Tue, Jul 21, 2009	13.20	13.23	12.09	12.64
2326	NASDAQ	PACW	Mon, Jul 20, 2009	13.66	13.93	13.06	13.19
2325	NASDAQ	PACW	Fri, Jul 17, 2009	14.16	14.48	13.10	13.65
2324	NASDAQ	PACW	Thu, Jul 16, 2009	13.51	14.19	12.73	14.15
2323	NASDAQ	PACW	Wed, Jul 15, 2009	12.87	13.75	12.70	13.59
2322	NASDAQ	PACW	Tue, Jul 14, 2009	12.83	12.97	12.26	12.57
2321	NASDAQ	PACW	Mon, Jul 13, 2009	12.46	12.94	12.20	12.89
2320	NASDAQ	PACW	Fri, Jul 10, 2009	12.37	12.54	11.85	12.29
2319	NASDAQ	PACW	Thu, Jul 9, 2009	12.43	12.96	12.43	12.54
2318	NASDAQ	PACW	Wed, Jul 8, 2009	11.99	12.88	11.80	12.26
2317	NASDAQ	PACW	Tue, Jul 7, 2009	12.45	12.56	11.81	11.96
2316	NASDAQ	PACW	Mon, Jul 6, 2009	12.20	12.66	11.66	12.60
2315	NASDAQ	PACW	Thu, Jul 2, 2009	12.73	13.04	12.05	12.26
2314	NASDAQ	PACW	Wed, Jul 1, 2009	13.10	13.62	12.94	12.96
2313	NASDAQ	PACW	Tue, Jun 30, 2009	12.90	13.25	12.41	13.16
2312	NASDAQ	PACW	Mon, Jun 29, 2009	13.07	13.45	12.25	13.00
2311	NASDAQ	PACW	Fri, Jun 26, 2009	13.00	13.66	12.62	12.89
2310	NASDAQ	PACW	Thu, Jun 25, 2009	12.51	13.18	12.42	13.12
2309	NASDAQ	PACW	Wed, Jun 24, 2009	12.76	13.05	12.46	12.71
2308	NASDAQ	PACW	Tue, Jun 23, 2009	13.09	13.38	12.34	12.70
2307	NASDAQ	PACW	Mon, Jun 22, 2009	13.94	14.38	12.98	13.07
2306	NASDAQ	PACW	Fri, Jun 19, 2009	13.92	14.59	13.72	14.20
2305	NASDAQ	PACW	Thu, Jun 18, 2009	13.29	13.85	13.04	13.71
2304	NASDAQ	PACW	Wed, Jun 17, 2009	13.33	13.55	12.46	13.21
2303	NASDAQ	PACW	Tue, Jun 16, 2009	13.99	14.67	13.30	13.33
2302	NASDAQ	PACW	Mon, Jun 15, 2009	14.68	14.80	13.53	13.98
2301	NASDAQ	PACW	Fri, Jun 12, 2009	14.73	15.46	14.51	14.95
2300	NASDAQ	PACW	Thu, Jun 11, 2009	14.61	15.74	14.61	14.95
2299	NASDAQ	PACW	Wed, Jun 10, 2009	15.22	15.45	14.49	14.66
2298	NASDAQ	PACW	Tue, Jun 9, 2009	14.85	15.48	14.73	15.22
2297	NASDAQ	PACW	Mon, Jun 8, 2009	14.79	15.00	14.59	14.81
2296	NASDAQ	PACW	Fri, Jun 5, 2009	16.04	16.07	14.80	15.01
2295	NASDAQ	PACW	Thu, Jun 4, 2009	15.20	16.09	14.98	15.99
2294	NASDAQ	PACW	Wed, Jun 3, 2009	14.74	15.70	14.69	15.11
2293	NASDAQ	PACW	Tue, Jun 2, 2009	14.80	15.38	14.65	14.88
2292	NASDAQ	PACW	Mon, Jun 1, 2009	14.25	15.08	14.10	14.96
2291	NASDAQ	PACW	Fri, May 29, 2009	13.33	14.14	13.26	14.13
2290	NASDAQ	PACW	Thu, May 28, 2009	13.63	14.33	12.99	13.33
2289	NASDAQ	PACW	Wed, May 27, 2009	14.73	14.86	13.45	13.53
2288	NASDAQ	PACW	Tue, May 26, 2009	13.76	14.85	13.65	14.79
2287	NASDAQ	PACW	Fri, May 22, 2009	14.60	14.75	13.74	13.83
2286	NASDAQ	PACW	Thu, May 21, 2009	15.25	15.25	14.18	14.48
2285	NASDAQ	PACW	Wed, May 20, 2009	16.84	17.32	14.54	15.22
2284	NASDAQ	PACW	Tue, May 19, 2009	17.44	18.04	16.44	16.51
2283	NASDAQ	PACW	Mon, May 18, 2009	17.34	17.81	16.81	17.71
2282	NASDAQ	PACW	Fri, May 15, 2009	17.15	17.70	16.72	16.90
2281	NASDAQ	PACW	Thu, May 14, 2009	16.77	17.44	16.42	17.21
2280	NASDAQ	PACW	Wed, May 13, 2009	17.93	17.93	16.66	16.74
2279	NASDAQ	PACW	Tue, May 12, 2009	19.34	19.72	17.70	18.54
2278	NASDAQ	PACW	Mon, May 11, 2009	19.12	19.82	18.25	19.38
2277	NASDAQ	PACW	Fri, May 8, 2009	18.63	19.64	18.63	19.41
2276	NASDAQ	PACW	Thu, May 7, 2009	17.81	18.75	17.64	18.31
2275	NASDAQ	PACW	Wed, May 6, 2009	16.77	17.79	16.32	17.49
2274	NASDAQ	PACW	Tue, May 5, 2009	16.70	17.09	16.35	16.50
2273	NASDAQ	PACW	Mon, May 4, 2009	14.81	17.11	14.56	17.06
2272	NASDAQ	PACW	Fri, May 1, 2009	14.48	15.29	14.18	14.66
2271	NASDAQ	PACW	Thu, Apr 30, 2009	15.21	15.58	14.45	14.57
2270	NASDAQ	PACW	Wed, Apr 29, 2009	13.84	15.11	13.52	15.03
2269	NASDAQ	PACW	Tue, Apr 28, 2009	13.00	14.36	12.88	13.75
2268	NASDAQ	PACW	Mon, Apr 27, 2009	13.91	13.91	13.19	13.40
2267	NASDAQ	PACW	Fri, Apr 24, 2009	13.77	14.94	13.50	14.36
2266	NASDAQ	PACW	Thu, Apr 23, 2009	13.49	13.92	12.65	13.62
2265	NASDAQ	PACW	Wed, Apr 22, 2009	12.59	13.97	12.50	13.50
2264	NASDAQ	PACW	Tue, Apr 21, 2009	11.80	13.00	11.64	12.93
2263	NASDAQ	PACW	Mon, Apr 20, 2009	14.04	14.27	11.83	12.00
2262	NASDAQ	PACW	Fri, Apr 17, 2009	15.25	15.25	14.07	14.64
2261	NASDAQ	PACW	Thu, Apr 16, 2009	14.41	15.74	12.34	15.29
2260	NASDAQ	PACW	Wed, Apr 15, 2009	14.33	14.63	13.57	14.55
2259	NASDAQ	PACW	Tue, Apr 14, 2009	16.71	16.71	14.44	14.55
2258	NASDAQ	PACW	Mon, Apr 13, 2009	15.71	17.15	15.50	17.04
2257	NASDAQ	PACW	Thu, Apr 9, 2009	14.97	16.16	14.92	16.09
2256	NASDAQ	PACW	Wed, Apr 8, 2009	14.84	15.00	14.10	14.40
2255	NASDAQ	PACW	Tue, Apr 7, 2009	15.60	15.64	14.52	14.57
2254	NASDAQ	PACW	Mon, Apr 6, 2009	16.35	16.61	15.64	15.93
2253	NASDAQ	PACW	Fri, Apr 3, 2009	16.71	17.01	16.19	16.76
2252	NASDAQ	PACW	Thu, Apr 2, 2009	16.25	16.99	16.25	16.51
2251	NASDAQ	PACW	Wed, Apr 1, 2009	14.03	15.70	13.80	15.68
2250	NASDAQ	PACW	Tue, Mar 31, 2009	13.87	15.06	13.87	14.33
2249	NASDAQ	PACW	Mon, Mar 30, 2009	14.07	14.20	13.55	13.83
2248	NASDAQ	PACW	Fri, Mar 27, 2009	14.45	14.94	14.36	14.42
2247	NASDAQ	PACW	Thu, Mar 26, 2009	14.55	14.80	14.20	14.76
2246	NASDAQ	PACW	Wed, Mar 25, 2009	14.00	14.67	13.37	14.28
2245	NASDAQ	PACW	Tue, Mar 24, 2009	15.04	15.55	13.83	13.91
2244	NASDAQ	PACW	Mon, Mar 23, 2009	13.65	15.32	13.65	15.31
2243	NASDAQ	PACW	Fri, Mar 20, 2009	13.78	13.79	13.26	13.59
2242	NASDAQ	PACW	Thu, Mar 19, 2009	13.76	14.08	13.21	13.46
2241	NASDAQ	PACW	Wed, Mar 18, 2009	13.11	13.72	12.84	13.59
2240	NASDAQ	PACW	Tue, Mar 17, 2009	12.48	13.38	12.26	13.31
2239	NASDAQ	PACW	Mon, Mar 16, 2009	12.91	13.73	12.45	12.46
2238	NASDAQ	PACW	Fri, Mar 13, 2009	12.73	13.23	12.63	13.00
2237	NASDAQ	PACW	Thu, Mar 12, 2009	10.78	12.66	10.62	12.63
2236	NASDAQ	PACW	Wed, Mar 11, 2009	11.10	11.62	10.67	10.80
2235	NASDAQ	PACW	Tue, Mar 10, 2009	10.07	11.22	10.00	11.13
2234	NASDAQ	PACW	Mon, Mar 9, 2009	9.60	10.19	9.37	9.75
2233	NASDAQ	PACW	Fri, Mar 6, 2009	10.10	10.64	9.36	9.78
2232	NASDAQ	PACW	Thu, Mar 5, 2009	11.88	12.00	9.63	9.75
2231	NASDAQ	PACW	Wed, Mar 4, 2009	12.38	12.62	11.72	12.25
2230	NASDAQ	PACW	Tue, Mar 3, 2009	12.96	13.39	11.81	12.14
2229	NASDAQ	PACW	Mon, Mar 2, 2009	13.54	13.57	12.49	12.55
2228	NASDAQ	PACW	Fri, Feb 27, 2009	14.02	14.74	13.57	13.68
2227	NASDAQ	PACW	Thu, Feb 26, 2009	14.27	15.05	13.96	14.45
2226	NASDAQ	PACW	Wed, Feb 25, 2009	14.63	14.63	13.19	14.00
2225	NASDAQ	PACW	Tue, Feb 24, 2009	13.80	14.60	13.27	14.58
2224	NASDAQ	PACW	Mon, Feb 23, 2009	14.03	14.45	13.14	13.20
2223	NASDAQ	PACW	Fri, Feb 20, 2009	14.00	14.58	13.30	13.81
2222	NASDAQ	PACW	Thu, Feb 19, 2009	15.00	15.13	14.02	14.10
2221	NASDAQ	PACW	Wed, Feb 18, 2009	15.25	15.53	14.80	14.94
2220	NASDAQ	PACW	Tue, Feb 17, 2009	15.25	15.66	15.05	15.18
2219	NASDAQ	PACW	Fri, Feb 13, 2009	16.05	17.02	15.85	15.98
2218	NASDAQ	PACW	Thu, Feb 12, 2009	16.03	16.94	15.76	16.85
2217	NASDAQ	PACW	Wed, Feb 11, 2009	15.97	17.20	15.97	16.44
2216	NASDAQ	PACW	Tue, Feb 10, 2009	18.13	18.54	16.00	16.03
2215	NASDAQ	PACW	Mon, Feb 9, 2009	18.57	18.74	17.94	18.26
2214	NASDAQ	PACW	Fri, Feb 6, 2009	16.95	18.62	16.93	18.53
2213	NASDAQ	PACW	Thu, Feb 5, 2009	16.60	17.31	16.00	16.82
2212	NASDAQ	PACW	Wed, Feb 4, 2009	16.33	17.39	16.33	16.73
2211	NASDAQ	PACW	Tue, Feb 3, 2009	16.66	17.09	15.74	16.36
2210	NASDAQ	PACW	Mon, Feb 2, 2009	16.50	16.86	16.07	16.81
2209	NASDAQ	PACW	Fri, Jan 30, 2009	18.65	19.34	16.82	16.91
2208	NASDAQ	PACW	Thu, Jan 29, 2009	20.27	20.33	18.49	18.57
2207	NASDAQ	PACW	Wed, Jan 28, 2009	18.51	20.49	18.51	20.44
2206	NASDAQ	PACW	Tue, Jan 27, 2009	18.25	18.85	17.73	18.30
2205	NASDAQ	PACW	Mon, Jan 26, 2009	18.34	19.74	18.00	18.00
2204	NASDAQ	PACW	Fri, Jan 23, 2009	16.50	18.77	16.50	18.29
2203	NASDAQ	PACW	Thu, Jan 22, 2009	18.00	18.36	16.86	16.95
2202	NASDAQ	PACW	Wed, Jan 21, 2009	17.21	18.52	16.94	18.32
2201	NASDAQ	PACW	Tue, Jan 20, 2009	20.86	20.86	17.47	17.47
2200	NASDAQ	PACW	Fri, Jan 16, 2009	21.78	22.07	20.25	20.86
2199	NASDAQ	PACW	Thu, Jan 15, 2009	22.01	22.46	20.13	21.20
2198	NASDAQ	PACW	Wed, Jan 14, 2009	22.07	23.00	21.86	22.05
2197	NASDAQ	PACW	Tue, Jan 13, 2009	20.96	22.51	20.96	22.46
2196	NASDAQ	PACW	Mon, Jan 12, 2009	21.36	21.78	20.73	21.24
2195	NASDAQ	PACW	Fri, Jan 9, 2009	23.19	23.60	21.43	21.55
2194	NASDAQ	PACW	Thu, Jan 8, 2009	22.75	23.60	22.50	23.15
2193	NASDAQ	PACW	Wed, Jan 7, 2009	23.59	24.25	22.77	22.97
2192	NASDAQ	PACW	Tue, Jan 6, 2009	23.93	24.40	23.47	24.20
2191	NASDAQ	PACW	Mon, Jan 5, 2009	26.57	26.57	23.28	23.55
2190	NASDAQ	PACW	Fri, Jan 2, 2009	27.03	27.09	26.18	26.65
2189	NASDAQ	PACW	Wed, Dec 31, 2008	26.11	27.04	26.08	26.90
2188	NASDAQ	PACW	Tue, Dec 30, 2008	24.53	26.15	24.53	26.04
2187	NASDAQ	PACW	Mon, Dec 29, 2008	24.90	25.38	24.62	25.06
2186	NASDAQ	PACW	Fri, Dec 26, 2008	24.26	24.97	24.24	24.93
2185	NASDAQ	PACW	Wed, Dec 24, 2008	23.96	24.70	23.64	24.12
2184	NASDAQ	PACW	Tue, Dec 23, 2008	23.47	24.89	23.13	24.04
2183	NASDAQ	PACW	Mon, Dec 22, 2008	26.05	26.05	23.43	24.18
2182	NASDAQ	PACW	Fri, Dec 19, 2008	26.50	27.66	24.46	25.29
2181	NASDAQ	PACW	Thu, Dec 18, 2008	26.12	27.59	25.15	25.66
2180	NASDAQ	PACW	Wed, Dec 17, 2008	25.92	27.55	25.92	26.58
2179	NASDAQ	PACW	Tue, Dec 16, 2008	24.84	26.65	24.42	26.65
2178	NASDAQ	PACW	Mon, Dec 15, 2008	24.57	25.21	23.03	23.97
2177	NASDAQ	PACW	Fri, Dec 12, 2008	23.06	24.50	23.02	24.49
2176	NASDAQ	PACW	Thu, Dec 11, 2008	24.82	25.46	23.47	23.65
2175	NASDAQ	PACW	Wed, Dec 10, 2008	24.02	25.80	24.02	25.38
2174	NASDAQ	PACW	Tue, Dec 9, 2008	25.58	26.89	24.14	24.26
2173	NASDAQ	PACW	Mon, Dec 8, 2008	25.97	27.32	25.02	26.11
2172	NASDAQ	PACW	Fri, Dec 5, 2008	23.12	25.13	22.02	25.06
2171	NASDAQ	PACW	Thu, Dec 4, 2008	23.58	25.49	23.00	23.64
2170	NASDAQ	PACW	Wed, Dec 3, 2008	21.86	24.48	21.86	24.32
2169	NASDAQ	PACW	Tue, Dec 2, 2008	22.25	22.98	21.11	22.73
2168	NASDAQ	PACW	Mon, Dec 1, 2008	25.55	26.90	20.74	20.93
2167	NASDAQ	PACW	Fri, Nov 28, 2008	26.19	26.86	25.99	26.60
2166	NASDAQ	PACW	Wed, Nov 26, 2008	24.55	26.50	24.35	26.40
2165	NASDAQ	PACW	Tue, Nov 25, 2008	24.78	25.32	23.38	25.29
2164	NASDAQ	PACW	Mon, Nov 24, 2008	19.72	24.88	19.67	24.22
2163	NASDAQ	PACW	Fri, Nov 21, 2008	21.11	21.79	18.10	20.42
2162	NASDAQ	PACW	Thu, Nov 20, 2008	19.29	21.50	19.25	20.55
2161	NASDAQ	PACW	Wed, Nov 19, 2008	22.45	22.94	19.25	19.31
2160	NASDAQ	PACW	Tue, Nov 18, 2008	23.55	23.91	20.91	22.43
2159	NASDAQ	PACW	Mon, Nov 17, 2008	25.24	25.60	23.11	23.20
2158	NASDAQ	PACW	Fri, Nov 14, 2008	26.34	27.69	25.37	25.52
2157	NASDAQ	PACW	Thu, Nov 13, 2008	24.02	27.38	23.32	27.14
2156	NASDAQ	PACW	Wed, Nov 12, 2008	26.08	27.18	23.69	23.77
2155	NASDAQ	PACW	Tue, Nov 11, 2008	27.01	28.78	26.00	27.74
2154	NASDAQ	PACW	Mon, Nov 10, 2008	27.51	28.86	27.21	27.51
2153	NASDAQ	PACW	Fri, Nov 7, 2008	26.73	27.17	26.18	27.12
2152	NASDAQ	PACW	Thu, Nov 6, 2008	27.32	28.56	26.48	26.48
2151	NASDAQ	PACW	Wed, Nov 5, 2008	28.00	29.45	27.58	27.67
2150	NASDAQ	PACW	Tue, Nov 4, 2008	27.60	29.08	26.19	28.89
2149	NASDAQ	PACW	Mon, Nov 3, 2008	24.82	26.55	24.41	26.12
2148	NASDAQ	PACW	Fri, Oct 31, 2008	24.94	25.72	24.35	24.99
2147	NASDAQ	PACW	Thu, Oct 30, 2008	26.32	26.32	24.33	25.15
2146	NASDAQ	PACW	Wed, Oct 29, 2008	24.62	26.65	23.36	25.03
2145	NASDAQ	PACW	Tue, Oct 28, 2008	22.99	25.44	21.81	25.40
2144	NASDAQ	PACW	Mon, Oct 27, 2008	22.73	23.53	21.22	22.21
2143	NASDAQ	PACW	Fri, Oct 24, 2008	22.19	24.56	22.03	23.15
2142	NASDAQ	PACW	Thu, Oct 23, 2008	25.62	26.30	22.25	23.87
2141	NASDAQ	PACW	Wed, Oct 22, 2008	26.88	27.90	24.51	25.51
2140	NASDAQ	PACW	Tue, Oct 21, 2008	29.79	30.46	27.59	27.77
2139	NASDAQ	PACW	Mon, Oct 20, 2008	29.65	31.00	28.00	30.53
2138	NASDAQ	PACW	Fri, Oct 17, 2008	27.16	30.30	27.03	29.22
2137	NASDAQ	PACW	Thu, Oct 16, 2008	25.26	28.99	25.26	28.75
2136	NASDAQ	PACW	Wed, Oct 15, 2008	25.82	30.00	24.78	26.22
2135	NASDAQ	PACW	Tue, Oct 14, 2008	29.99	30.68	25.18	26.77
2134	NASDAQ	PACW	Mon, Oct 13, 2008	29.28	30.99	27.42	29.43
2133	NASDAQ	PACW	Fri, Oct 10, 2008	21.90	29.07	21.90	28.38
2132	NASDAQ	PACW	Thu, Oct 9, 2008	27.38	28.64	20.52	21.57
2131	NASDAQ	PACW	Wed, Oct 8, 2008	24.91	28.80	24.07	28.35
2130	NASDAQ	PACW	Tue, Oct 7, 2008	28.93	29.68	25.22	25.35
2129	NASDAQ	PACW	Mon, Oct 6, 2008	29.12	30.66	27.49	29.32
2128	NASDAQ	PACW	Fri, Oct 3, 2008	30.11	31.15	29.63	30.00
2127	NASDAQ	PACW	Thu, Oct 2, 2008	31.30	32.54	29.54	29.61
2126	NASDAQ	PACW	Wed, Oct 1, 2008	28.35	32.11	27.68	32.10
2125	NASDAQ	PACW	Tue, Sep 30, 2008	27.78	29.91	26.77	28.59
2124	NASDAQ	PACW	Mon, Sep 29, 2008	28.92	30.94	15.98	26.94
2123	NASDAQ	PACW	Fri, Sep 26, 2008	29.38	30.46	28.11	29.79
2122	NASDAQ	PACW	Thu, Sep 25, 2008	32.00	32.00	29.59	29.59
2121	NASDAQ	PACW	Wed, Sep 24, 2008	31.77	31.99	30.77	31.13
2120	NASDAQ	PACW	Tue, Sep 23, 2008	34.00	34.56	31.82	31.82
2119	NASDAQ	PACW	Mon, Sep 22, 2008	40.00	40.00	32.38	32.38
2118	NASDAQ	PACW	Fri, Sep 19, 2008	38.03	40.00	33.00	35.25
2117	NASDAQ	PACW	Thu, Sep 18, 2008	29.77	32.42	29.02	32.23
2116	NASDAQ	PACW	Wed, Sep 17, 2008	29.82	30.00	27.84	28.19
2115	NASDAQ	PACW	Tue, Sep 16, 2008	28.67	30.49	28.22	30.00
2114	NASDAQ	PACW	Mon, Sep 15, 2008	28.15	30.49	28.13	28.75
2113	NASDAQ	PACW	Fri, Sep 12, 2008	30.03	31.06	29.53	30.00
2112	NASDAQ	PACW	Thu, Sep 11, 2008	28.81	30.76	28.67	30.70
2111	NASDAQ	PACW	Wed, Sep 10, 2008	30.60	30.95	28.58	30.25
2110	NASDAQ	PACW	Tue, Sep 9, 2008	30.01	31.46	30.01	30.59
2109	NASDAQ	PACW	Mon, Sep 8, 2008	27.27	30.66	27.27	30.19
2108	NASDAQ	PACW	Fri, Sep 5, 2008	25.71	27.15	24.56	26.79
2107	NASDAQ	PACW	Thu, Sep 4, 2008	26.86	27.33	25.19	25.59
2106	NASDAQ	PACW	Wed, Sep 3, 2008	26.13	27.05	25.65	26.84
2105	NASDAQ	PACW	Tue, Sep 2, 2008	24.50	26.54	22.96	26.46
2104	NASDAQ	PACW	Fri, Aug 29, 2008	22.43	23.18	21.95	22.68
2103	NASDAQ	PACW	Thu, Aug 28, 2008	20.96	22.43	20.51	22.41
2102	NASDAQ	PACW	Wed, Aug 27, 2008	20.61	21.56	20.15	20.85
2101	NASDAQ	PACW	Tue, Aug 26, 2008	20.50	22.18	20.07	20.70
2100	NASDAQ	PACW	Mon, Aug 25, 2008	21.79	22.17	20.04	20.36
2099	NASDAQ	PACW	Fri, Aug 22, 2008	20.82	22.23	20.74	21.90
2098	NASDAQ	PACW	Thu, Aug 21, 2008	19.70	20.84	19.51	20.34
2097	NASDAQ	PACW	Wed, Aug 20, 2008	20.51	21.55	19.58	20.18
2096	NASDAQ	PACW	Tue, Aug 19, 2008	20.67	20.93	19.67	20.41
2095	NASDAQ	PACW	Mon, Aug 18, 2008	21.70	22.21	20.78	20.98
2094	NASDAQ	PACW	Fri, Aug 15, 2008	21.48	23.45	20.94	21.69
2093	NASDAQ	PACW	Thu, Aug 14, 2008	20.02	21.44	20.00	21.10
2092	NASDAQ	PACW	Wed, Aug 13, 2008	22.42	22.42	19.83	20.38
2091	NASDAQ	PACW	Tue, Aug 12, 2008	23.55	23.90	22.22	22.70
2090	NASDAQ	PACW	Mon, Aug 11, 2008	22.75	24.34	22.12	24.03
2089	NASDAQ	PACW	Fri, Aug 8, 2008	20.97	22.73	20.97	22.54
2088	NASDAQ	PACW	Thu, Aug 7, 2008	21.33	21.96	20.47	20.74
2087	NASDAQ	PACW	Wed, Aug 6, 2008	20.81	21.38	20.26	21.33
2086	NASDAQ	PACW	Tue, Aug 5, 2008	20.00	21.29	19.78	21.19
2085	NASDAQ	PACW	Mon, Aug 4, 2008	19.71	19.94	19.00	19.55
2084	NASDAQ	PACW	Fri, Aug 1, 2008	18.87	20.10	18.55	19.76
2083	NASDAQ	PACW	Thu, Jul 31, 2008	18.10	19.77	18.10	18.62
2082	NASDAQ	PACW	Wed, Jul 30, 2008	19.31	20.00	18.04	18.64
2081	NASDAQ	PACW	Tue, Jul 29, 2008	17.64	19.59	17.63	19.57
2080	NASDAQ	PACW	Mon, Jul 28, 2008	18.43	18.99	17.20	17.30
2079	NASDAQ	PACW	Fri, Jul 25, 2008	18.18	18.25	17.30	17.96
2078	NASDAQ	PACW	Thu, Jul 24, 2008	19.50	19.50	17.48	17.67
2077	NASDAQ	PACW	Wed, Jul 23, 2008	19.50	20.54	18.21	19.00
2076	NASDAQ	PACW	Tue, Jul 22, 2008	17.84	19.41	17.12	19.30
2075	NASDAQ	PACW	Mon, Jul 21, 2008	17.18	18.80	17.05	18.11
2074	NASDAQ	PACW	Fri, Jul 18, 2008	17.29	17.75	16.31	17.16
2073	NASDAQ	PACW	Thu, Jul 17, 2008	14.94	17.40	14.76	17.12
2072	NASDAQ	PACW	Wed, Jul 16, 2008	12.75	14.61	12.75	14.56
2071	NASDAQ	PACW	Tue, Jul 15, 2008	13.00	13.46	11.30	12.75
2070	NASDAQ	PACW	Mon, Jul 14, 2008	14.62	15.14	12.95	13.11
2069	NASDAQ	PACW	Fri, Jul 11, 2008	14.33	14.97	14.00	14.48
2068	NASDAQ	PACW	Thu, Jul 10, 2008	14.38	15.24	13.80	14.54
2067	NASDAQ	PACW	Wed, Jul 9, 2008	14.42	15.40	13.71	14.40
2066	NASDAQ	PACW	Tue, Jul 8, 2008	13.26	14.48	13.26	14.48
2065	NASDAQ	PACW	Mon, Jul 7, 2008	14.16	14.47	12.87	13.11
2064	NASDAQ	PACW	Thu, Jul 3, 2008	14.66	15.14	13.86	13.93
2063	NASDAQ	PACW	Wed, Jul 2, 2008	14.96	15.47	14.51	14.57
2062	NASDAQ	PACW	Tue, Jul 1, 2008	14.73	15.57	14.38	15.12
2061	NASDAQ	PACW	Mon, Jun 30, 2008	15.40	16.00	14.85	14.88
2060	NASDAQ	PACW	Fri, Jun 27, 2008	15.61	15.94	15.02	15.30
2059	NASDAQ	PACW	Thu, Jun 26, 2008	15.89	15.96	15.41	15.74
2058	NASDAQ	PACW	Wed, Jun 25, 2008	15.52	17.15	15.52	16.05
2057	NASDAQ	PACW	Tue, Jun 24, 2008	15.07	16.06	15.01	15.70
2056	NASDAQ	PACW	Mon, Jun 23, 2008	16.51	16.51	15.28	15.41
2055	NASDAQ	PACW	Fri, Jun 20, 2008	16.79	16.98	15.95	16.31
2054	NASDAQ	PACW	Thu, Jun 19, 2008	16.34	16.90	15.93	16.86
2053	NASDAQ	PACW	Wed, Jun 18, 2008	16.70	16.76	16.04	16.50
2052	NASDAQ	PACW	Tue, Jun 17, 2008	18.16	18.75	16.72	16.89
2051	NASDAQ	PACW	Mon, Jun 16, 2008	17.62	18.24	17.43	18.10
2050	NASDAQ	PACW	Fri, Jun 13, 2008	18.43	18.99	17.18	17.79
2049	NASDAQ	PACW	Thu, Jun 12, 2008	18.61	19.61	18.26	18.45
2048	NASDAQ	PACW	Wed, Jun 11, 2008	20.05	20.05	18.62	18.83
2047	NASDAQ	PACW	Tue, Jun 10, 2008	19.64	20.52	19.55	20.19
2046	NASDAQ	PACW	Mon, Jun 9, 2008	19.93	20.69	19.39	19.95
2045	NASDAQ	PACW	Fri, Jun 6, 2008	20.61	20.62	19.65	19.90
2044	NASDAQ	PACW	Thu, Jun 5, 2008	20.51	21.15	20.49	21.02
2043	NASDAQ	PACW	Wed, Jun 4, 2008	20.31	20.91	20.31	20.58
2042	NASDAQ	PACW	Tue, Jun 3, 2008	20.57	20.57	20.10	20.42
2041	NASDAQ	PACW	Mon, Jun 2, 2008	21.13	21.43	20.02	20.43
2040	NASDAQ	PACW	Fri, May 30, 2008	21.97	21.97	20.99	21.08
2039	NASDAQ	PACW	Thu, May 29, 2008	21.36	22.45	21.32	21.95
2038	NASDAQ	PACW	Wed, May 28, 2008	21.56	21.77	21.05	21.38
2037	NASDAQ	PACW	Tue, May 27, 2008	21.27	21.48	20.89	21.40
2036	NASDAQ	PACW	Fri, May 23, 2008	21.43	21.47	20.82	20.86
2035	NASDAQ	PACW	Thu, May 22, 2008	21.20	21.84	21.14	21.30
2034	NASDAQ	PACW	Wed, May 21, 2008	21.42	21.92	21.14	21.25
2033	NASDAQ	PACW	Tue, May 20, 2008	21.77	22.07	21.32	21.47
2032	NASDAQ	PACW	Mon, May 19, 2008	22.30	22.63	21.71	21.77
2031	NASDAQ	PACW	Fri, May 16, 2008	23.08	23.08	22.16	22.31
2030	NASDAQ	PACW	Thu, May 15, 2008	22.81	23.15	22.41	22.75
2029	NASDAQ	PACW	Wed, May 14, 2008	21.75	23.49	21.70	22.66
2028	NASDAQ	PACW	Mon, Dec 3, 2007	0.01	0.01	0.00	0.00
2027	NASDAQ	PACW	Fri, Nov 30, 2007	0.01	0.01	0.01	0.01
2026	NASDAQ	PACW	Thu, Nov 29, 2007	0.00	0.01	0.00	0.01
2025	NASDAQ	PACW	Wed, Nov 28, 2007	0.00	0.00	0.00	0.00
2024	NASDAQ	PACW	Tue, Nov 27, 2007	0.00	0.00	0.00	0.00
2023	NASDAQ	PACW	Mon, Nov 26, 2007	0.01	0.01	0.00	0.01
2022	NASDAQ	PACW	Wed, Nov 21, 2007	0.01	0.01	0.01	0.01
2021	NASDAQ	PACW	Tue, Nov 20, 2007	0.01	0.01	0.01	0.01
2020	NASDAQ	PACW	Mon, Nov 19, 2007	0.01	0.01	0.01	0.01
2019	NASDAQ	PACW	Fri, Nov 16, 2007	0.01	0.01	0.01	0.01
2018	NASDAQ	PACW	Thu, Nov 15, 2007	0.01	0.01	0.01	0.01
2017	NASDAQ	PACW	Wed, Nov 14, 2007	0.01	0.01	0.01	0.01
2016	NASDAQ	PACW	Tue, Nov 13, 2007	0.01	0.01	0.01	0.01
2015	NASDAQ	PACW	Mon, Nov 12, 2007	0.01	0.01	0.01	0.01
2014	NASDAQ	PACW	Fri, Nov 9, 2007	0.01	0.01	0.01	0.01
2013	NASDAQ	PACW	Thu, Nov 8, 2007	0.01	0.01	0.01	0.01
2012	NASDAQ	PACW	Tue, Nov 6, 2007	0.01	0.01	0.01	0.01
2011	NASDAQ	PACW	Mon, Nov 5, 2007	0.01	0.01	0.01	0.01
2010	NASDAQ	PACW	Fri, Nov 2, 2007	0.01	0.01	0.01	0.01
2009	NASDAQ	PACW	Thu, Nov 1, 2007	0.01	0.01	0.01	0.01
2008	NASDAQ	PACW	Wed, Oct 31, 2007	0.01	0.01	0.01	0.01
2007	NASDAQ	PACW	Tue, Oct 30, 2007	0.02	0.02	0.01	0.01
2006	NASDAQ	PACW	Mon, Oct 29, 2007	0.02	0.02	0.02	0.02
2005	NASDAQ	PACW	Fri, Oct 26, 2007	0.03	0.03	0.02	0.02
2004	NASDAQ	PACW	Thu, Oct 25, 2007	0.02	0.02	0.02	0.02
2003	NASDAQ	PACW	Wed, Oct 24, 2007	0.01	0.02	0.01	0.02
2002	NASDAQ	PACW	Tue, Oct 23, 2007	0.01	0.01	0.01	0.01
2001	NASDAQ	PACW	Mon, Oct 22, 2007	0.01	0.01	0.01	0.01
2000	NASDAQ	PACW	Fri, Oct 19, 2007	0.00	0.01	0.00	0.01
1999	NASDAQ	PACW	Thu, Oct 18, 2007	0.00	0.00	0.00	0.00
1998	NASDAQ	PACW	Wed, Oct 17, 2007	0.00	0.00	0.00	0.00
1997	NASDAQ	PACW	Tue, Oct 16, 2007	0.00	0.00	0.00	0.00
1996	NASDAQ	PACW	Mon, Oct 15, 2007	0.00	0.00	0.00	0.00
1995	NASDAQ	PACW	Fri, Oct 12, 2007	0.00	0.00	0.00	0.00
1994	NASDAQ	PACW	Thu, Oct 11, 2007	0.00	0.00	0.00	0.00
1993	NASDAQ	PACW	Wed, Oct 10, 2007	0.00	0.00	0.00	0.00
1992	NASDAQ	PACW	Tue, Oct 9, 2007	0.00	0.00	0.00	0.00
1991	NASDAQ	PACW	Mon, Oct 8, 2007	0.00	0.00	0.00	0.00
1990	NASDAQ	PACW	Fri, Oct 5, 2007	0.00	0.00	0.00	0.00
1989	NASDAQ	PACW	Thu, Oct 4, 2007	0.00	0.00	0.00	0.00
1988	NASDAQ	PACW	Wed, Oct 3, 2007	0.00	0.01	0.00	0.00
1987	NASDAQ	PACW	Tue, Oct 2, 2007	0.00	0.00	0.00	0.00
1986	NASDAQ	PACW	Mon, Oct 1, 2007	0.00	0.00	0.00	0.00
1985	NASDAQ	PACW	Fri, Sep 28, 2007	0.00	0.00	0.00	0.00
1984	NASDAQ	PACW	Thu, Sep 27, 2007	0.00	0.00	0.00	0.00
1983	NASDAQ	PACW	Wed, Sep 26, 2007	0.00	0.00	0.00	0.00
1982	NASDAQ	PACW	Tue, Sep 25, 2007	0.00	0.00	0.00	0.00
1981	NASDAQ	PACW	Mon, Sep 24, 2007	0.00	0.00	0.00	0.00
1980	NASDAQ	PACW	Fri, Sep 21, 2007	0.00	0.00	0.00	0.00
1979	NASDAQ	PACW	Thu, Sep 20, 2007	0.00	0.00	0.00	0.00
1978	NASDAQ	PACW	Wed, Sep 19, 2007	0.00	0.00	0.00	0.00
1977	NASDAQ	PACW	Tue, Sep 18, 2007	0.01	0.01	0.00	0.00
1976	NASDAQ	PACW	Mon, Sep 17, 2007	0.00	0.00	0.00	0.00
1975	NASDAQ	PACW	Fri, Sep 14, 2007	0.01	0.01	0.00	0.00
1974	NASDAQ	PACW	Thu, Sep 13, 2007	0.00	0.00	0.00	0.00
1973	NASDAQ	PACW	Wed, Sep 12, 2007	0.00	0.01	0.00	0.00
1972	NASDAQ	PACW	Tue, Sep 11, 2007	0.00	0.00	0.00	0.00
1971	NASDAQ	PACW	Mon, Sep 10, 2007	0.01	0.01	0.01	0.01
1970	NASDAQ	PACW	Fri, Sep 7, 2007	0.00	0.00	0.00	0.00
1969	NASDAQ	PACW	Thu, Sep 6, 2007	0.00	0.00	0.00	0.00
1968	NASDAQ	PACW	Wed, Sep 5, 2007	0.01	0.01	0.01	0.01
1967	NASDAQ	PACW	Tue, Sep 4, 2007	0.00	0.01	0.00	0.01
1966	NASDAQ	PACW	Fri, Aug 31, 2007	0.01	0.01	0.01	0.01
1965	NASDAQ	PACW	Thu, Aug 30, 2007	0.01	0.01	0.01	0.01
1964	NASDAQ	PACW	Wed, Aug 29, 2007	0.01	0.01	0.01	0.01
1963	NASDAQ	PACW	Tue, Aug 28, 2007	0.01	0.01	0.01	0.01
1962	NASDAQ	PACW	Mon, Aug 27, 2007	0.01	0.01	0.01	0.01
1961	NASDAQ	PACW	Fri, Aug 24, 2007	0.01	0.01	0.01	0.01
1960	NASDAQ	PACW	Thu, Aug 23, 2007	0.01	0.01	0.01	0.01
1959	NASDAQ	PACW	Wed, Aug 22, 2007	0.01	0.01	0.01	0.01
1958	NASDAQ	PACW	Tue, Aug 21, 2007	0.01	0.01	0.01	0.01
1957	NASDAQ	PACW	Mon, Aug 20, 2007	0.01	0.01	0.01	0.01
1956	NASDAQ	PACW	Fri, Aug 17, 2007	0.01	0.01	0.01	0.01
1955	NASDAQ	PACW	Wed, Aug 15, 2007	0.01	0.01	0.01	0.01
1954	NASDAQ	PACW	Tue, Aug 14, 2007	0.01	0.01	0.01	0.01
1953	NASDAQ	PACW	Mon, Aug 13, 2007	0.01	0.01	0.01	0.01
1952	NASDAQ	PACW	Fri, Aug 10, 2007	0.01	0.01	0.01	0.01
1951	NASDAQ	PACW	Thu, Aug 9, 2007	0.01	0.01	0.01	0.01
1950	NASDAQ	PACW	Wed, Aug 8, 2007	0.01	0.01	0.01	0.01
1949	NASDAQ	PACW	Tue, Aug 7, 2007	0.01	0.01	0.01	0.01
1948	NASDAQ	PACW	Mon, Aug 6, 2007	0.01	0.01	0.01	0.01
1947	NASDAQ	PACW	Fri, Aug 3, 2007	0.01	0.01	0.01	0.01
1946	NASDAQ	PACW	Thu, Aug 2, 2007	0.01	0.01	0.01	0.01
1945	NASDAQ	PACW	Wed, Aug 1, 2007	0.01	0.01	0.01	0.01
1944	NASDAQ	PACW	Tue, Jul 31, 2007	0.02	0.02	0.01	0.01
1943	NASDAQ	PACW	Mon, Jul 30, 2007	0.02	0.02	0.02	0.02
1942	NASDAQ	PACW	Fri, Jul 27, 2007	0.02	0.02	0.02	0.02
1941	NASDAQ	PACW	Thu, Jul 26, 2007	0.02	0.02	0.02	0.02
1940	NASDAQ	PACW	Wed, Jul 25, 2007	0.02	0.02	0.02	0.02
1939	NASDAQ	PACW	Tue, Jul 24, 2007	0.02	0.02	0.02	0.02
1938	NASDAQ	PACW	Mon, Jul 23, 2007	0.02	0.02	0.02	0.02
1937	NASDAQ	PACW	Fri, Jul 20, 2007	0.02	0.02	0.02	0.02
1936	NASDAQ	PACW	Thu, Jul 19, 2007	0.02	0.02	0.02	0.02
1935	NASDAQ	PACW	Wed, Jul 18, 2007	0.02	0.02	0.02	0.02
1934	NASDAQ	PACW	Tue, Jul 17, 2007	0.02	0.02	0.02	0.02
1933	NASDAQ	PACW	Mon, Jul 16, 2007	0.02	0.02	0.02	0.02
1932	NASDAQ	PACW	Fri, Jul 13, 2007	0.02	0.02	0.02	0.02
1931	NASDAQ	PACW	Thu, Jul 12, 2007	0.02	0.02	0.02	0.02
1930	NASDAQ	PACW	Wed, Jul 11, 2007	0.02	0.02	0.02	0.02
1929	NASDAQ	PACW	Tue, Jul 10, 2007	0.02	0.02	0.02	0.02
1928	NASDAQ	PACW	Mon, Jul 9, 2007	0.02	0.02	0.02	0.02
1927	NASDAQ	PACW	Fri, Jul 6, 2007	0.02	0.02	0.02	0.02
1926	NASDAQ	PACW	Thu, Jul 5, 2007	0.02	0.02	0.02	0.02
1925	NASDAQ	PACW	Tue, Jul 3, 2007	0.02	0.02	0.02	0.02
1924	NASDAQ	PACW	Mon, Jul 2, 2007	0.02	0.02	0.02	0.02
1923	NASDAQ	PACW	Fri, Jun 29, 2007	0.02	0.02	0.02	0.02
1922	NASDAQ	PACW	Thu, Jun 28, 2007	0.03	0.03	0.03	0.03
1921	NASDAQ	PACW	Wed, Jun 27, 2007	0.03	0.03	0.03	0.03
1920	NASDAQ	PACW	Tue, Jun 26, 2007	0.02	0.03	0.02	0.03
1919	NASDAQ	PACW	Mon, Jun 25, 2007	0.02	0.03	0.02	0.03
1918	NASDAQ	PACW	Fri, Jun 22, 2007	0.03	0.03	0.02	0.02
1917	NASDAQ	PACW	Thu, Jun 21, 2007	0.03	0.03	0.03	0.03
1916	NASDAQ	PACW	Wed, Jun 20, 2007	0.03	0.03	0.03	0.03
1915	NASDAQ	PACW	Tue, Jun 19, 2007	0.03	0.03	0.03	0.03
1914	NASDAQ	PACW	Mon, Jun 18, 2007	0.02	0.03	0.02	0.03
1913	NASDAQ	PACW	Fri, Jun 15, 2007	0.03	0.03	0.03	0.03
1912	NASDAQ	PACW	Thu, Jun 14, 2007	0.03	0.03	0.03	0.03
1911	NASDAQ	PACW	Wed, Jun 13, 2007	0.04	0.04	0.03	0.03
1910	NASDAQ	PACW	Tue, Jun 12, 2007	0.04	0.04	0.03	0.03
1909	NASDAQ	PACW	Mon, Jun 11, 2007	0.04	0.04	0.04	0.04
1908	NASDAQ	PACW	Fri, Jun 8, 2007	0.04	0.04	0.04	0.04
1907	NASDAQ	PACW	Thu, Jun 7, 2007	0.04	0.04	0.04	0.04
1906	NASDAQ	PACW	Wed, Jun 6, 2007	0.04	0.04	0.04	0.04
1905	NASDAQ	PACW	Tue, Jun 5, 2007	0.04	0.04	0.04	0.04
1904	NASDAQ	PACW	Mon, Jun 4, 2007	0.04	0.04	0.04	0.04
1903	NASDAQ	PACW	Fri, Jun 1, 2007	0.04	0.04	0.04	0.04
1902	NASDAQ	PACW	Thu, May 31, 2007	0.04	0.04	0.04	0.04
1901	NASDAQ	PACW	Wed, May 30, 2007	0.04	0.04	0.03	0.04
1900	NASDAQ	PACW	Tue, May 29, 2007	0.03	0.04	0.03	0.04
1899	NASDAQ	PACW	Fri, May 25, 2007	0.03	0.03	0.03	0.03
1898	NASDAQ	PACW	Thu, May 24, 2007	0.03	0.03	0.03	0.03
1897	NASDAQ	PACW	Wed, May 23, 2007	0.03	0.04	0.03	0.04
1896	NASDAQ	PACW	Tue, May 22, 2007	0.03	0.03	0.02	0.03
1895	NASDAQ	PACW	Mon, May 21, 2007	0.02	0.03	0.02	0.03
1894	NASDAQ	PACW	Fri, May 18, 2007	0.02	0.02	0.02	0.02
1893	NASDAQ	PACW	Thu, May 17, 2007	0.02	0.02	0.02	0.02
1892	NASDAQ	PACW	Wed, May 16, 2007	0.02	0.02	0.02	0.02
1891	NASDAQ	PACW	Tue, May 15, 2007	0.02	0.02	0.02	0.02
1890	NASDAQ	PACW	Mon, May 14, 2007	0.02	0.02	0.02	0.02
1889	NASDAQ	PACW	Fri, May 11, 2007	0.02	0.02	0.02	0.02
1888	NASDAQ	PACW	Thu, May 10, 2007	0.02	0.02	0.02	0.02
1887	NASDAQ	PACW	Wed, May 9, 2007	0.02	0.02	0.02	0.02
1886	NASDAQ	PACW	Tue, May 8, 2007	0.02	0.02	0.02	0.02
1885	NASDAQ	PACW	Mon, May 7, 2007	0.02	0.02	0.02	0.02
1884	NASDAQ	PACW	Fri, May 4, 2007	0.02	0.02	0.02	0.02
1883	NASDAQ	PACW	Thu, May 3, 2007	0.02	0.02	0.02	0.02
1882	NASDAQ	PACW	Wed, May 2, 2007	0.01	0.02	0.01	0.02
1881	NASDAQ	PACW	Tue, May 1, 2007	0.04	0.04	0.01	0.01
1880	NASDAQ	PACW	Mon, Apr 30, 2007	0.04	0.04	0.04	0.04
1879	NASDAQ	PACW	Fri, Apr 27, 2007	0.04	0.04	0.04	0.04
1878	NASDAQ	PACW	Thu, Apr 26, 2007	0.04	0.04	0.04	0.04
1877	NASDAQ	PACW	Wed, Apr 25, 2007	0.04	0.04	0.04	0.04
1876	NASDAQ	PACW	Tue, Apr 24, 2007	0.04	0.04	0.04	0.04
1875	NASDAQ	PACW	Mon, Apr 23, 2007	0.05	0.05	0.04	0.04
1874	NASDAQ	PACW	Fri, Apr 20, 2007	0.05	0.05	0.05	0.05
1873	NASDAQ	PACW	Thu, Apr 19, 2007	0.05	0.05	0.05	0.05
1872	NASDAQ	PACW	Wed, Apr 18, 2007	0.05	0.05	0.05	0.05
1871	NASDAQ	PACW	Tue, Apr 17, 2007	0.05	0.05	0.05	0.05
1870	NASDAQ	PACW	Mon, Apr 16, 2007	0.05	0.05	0.05	0.05
1869	NASDAQ	PACW	Fri, Apr 13, 2007	0.05	0.05	0.05	0.05
1868	NASDAQ	PACW	Thu, Apr 12, 2007	0.05	0.05	0.05	0.05
1867	NASDAQ	PACW	Wed, Apr 11, 2007	0.05	0.05	0.05	0.05
1866	NASDAQ	PACW	Tue, Apr 10, 2007	0.05	0.05	0.05	0.05
1865	NASDAQ	PACW	Mon, Apr 9, 2007	0.07	0.07	0.05	0.05
1864	NASDAQ	PACW	Thu, Apr 5, 2007	0.07	0.07	0.07	0.07
1863	NASDAQ	PACW	Wed, Apr 4, 2007	0.07	0.07	0.07	0.07
1862	NASDAQ	PACW	Tue, Apr 3, 2007	0.09	0.09	0.06	0.07
1861	NASDAQ	PACW	Mon, Apr 2, 2007	0.09	0.09	0.09	0.09
1860	NASDAQ	PACW	Fri, Mar 30, 2007	0.09	0.09	0.09	0.09
1859	NASDAQ	PACW	Thu, Mar 29, 2007	0.09	0.09	0.09	0.09
1858	NASDAQ	PACW	Wed, Mar 28, 2007	0.09	0.09	0.09	0.09
1857	NASDAQ	PACW	Tue, Mar 27, 2007	0.09	0.09	0.09	0.09
1856	NASDAQ	PACW	Mon, Mar 26, 2007	0.09	0.09	0.09	0.09
1855	NASDAQ	PACW	Fri, Mar 23, 2007	0.09	0.09	0.09	0.09
1854	NASDAQ	PACW	Thu, Mar 22, 2007	0.09	0.09	0.09	0.09
1853	NASDAQ	PACW	Wed, Mar 21, 2007	0.09	0.09	0.09	0.09
1852	NASDAQ	PACW	Tue, Mar 20, 2007	0.09	0.09	0.09	0.09
1851	NASDAQ	PACW	Mon, Mar 19, 2007	0.09	0.09	0.09	0.09
1850	NASDAQ	PACW	Fri, Mar 16, 2007	0.09	0.09	0.09	0.09
1849	NASDAQ	PACW	Thu, Mar 15, 2007	0.09	0.09	0.09	0.09
1848	NASDAQ	PACW	Wed, Mar 14, 2007	0.09	0.09	0.09	0.09
1847	NASDAQ	PACW	Tue, Mar 13, 2007	0.09	0.09	0.09	0.09
1846	NASDAQ	PACW	Mon, Mar 12, 2007	0.09	0.09	0.09	0.09
1845	NASDAQ	PACW	Fri, Mar 9, 2007	0.09	0.09	0.09	0.09
1844	NASDAQ	PACW	Thu, Mar 8, 2007	0.09	0.09	0.09	0.09
1843	NASDAQ	PACW	Wed, Mar 7, 2007	0.09	0.09	0.09	0.09
1842	NASDAQ	PACW	Tue, Mar 6, 2007	0.09	0.09	0.09	0.09
1841	NASDAQ	PACW	Mon, Mar 5, 2007	0.08	0.09	0.08	0.09
1840	NASDAQ	PACW	Fri, Mar 2, 2007	0.08	0.09	0.08	0.09
1839	NASDAQ	PACW	Thu, Mar 1, 2007	0.09	0.09	0.08	0.08
1838	NASDAQ	PACW	Wed, Feb 28, 2007	0.09	0.09	0.09	0.09
1837	NASDAQ	PACW	Tue, Feb 27, 2007	0.09	0.09	0.09	0.09
1836	NASDAQ	PACW	Mon, Feb 26, 2007	0.09	0.09	0.09	0.09
1835	NASDAQ	PACW	Fri, Feb 23, 2007	0.09	0.09	0.09	0.09
1834	NASDAQ	PACW	Thu, Feb 22, 2007	0.09	0.09	0.09	0.09
1833	NASDAQ	PACW	Wed, Feb 21, 2007	0.09	0.09	0.09	0.09
1832	NASDAQ	PACW	Tue, Feb 20, 2007	0.09	0.09	0.09	0.09
1831	NASDAQ	PACW	Fri, Feb 16, 2007	0.09	0.09	0.09	0.09
1830	NASDAQ	PACW	Thu, Feb 15, 2007	0.09	0.09	0.09	0.09
1829	NASDAQ	PACW	Wed, Feb 14, 2007	0.09	0.09	0.09	0.09
1828	NASDAQ	PACW	Tue, Feb 13, 2007	0.09	0.09	0.09	0.09
1827	NASDAQ	PACW	Mon, Feb 12, 2007	0.09	0.09	0.09	0.09
1826	NASDAQ	PACW	Fri, Feb 9, 2007	0.09	0.09	0.09	0.09
1825	NASDAQ	PACW	Thu, Feb 8, 2007	0.09	0.09	0.09	0.09
1824	NASDAQ	PACW	Wed, Feb 7, 2007	0.09	0.09	0.09	0.09
1823	NASDAQ	PACW	Tue, Feb 6, 2007	0.09	0.09	0.09	0.09
1822	NASDAQ	PACW	Mon, Feb 5, 2007	0.09	0.09	0.09	0.09
1821	NASDAQ	PACW	Fri, Feb 2, 2007	0.09	0.09	0.09	0.09
1820	NASDAQ	PACW	Thu, Feb 1, 2007	0.08	0.09	0.08	0.09
1819	NASDAQ	PACW	Wed, Jan 31, 2007	0.08	0.08	0.08	0.08
1818	NASDAQ	PACW	Tue, Jan 30, 2007	0.08	0.08	0.08	0.08
1817	NASDAQ	PACW	Mon, Jan 29, 2007	0.09	0.09	0.08	0.08
1816	NASDAQ	PACW	Fri, Jan 26, 2007	0.08	0.09	0.08	0.08
1815	NASDAQ	PACW	Thu, Jan 25, 2007	0.08	0.08	0.08	0.08
1814	NASDAQ	PACW	Wed, Jan 24, 2007	0.08	0.09	0.08	0.08
1813	NASDAQ	PACW	Tue, Jan 23, 2007	0.08	0.09	0.08	0.08
1812	NASDAQ	PACW	Mon, Jan 22, 2007	0.08	0.09	0.08	0.08
1811	NASDAQ	PACW	Fri, Jan 19, 2007	0.08	0.08	0.07	0.08
1810	NASDAQ	PACW	Thu, Jan 18, 2007	0.08	0.08	0.08	0.08
1809	NASDAQ	PACW	Wed, Jan 17, 2007	0.08	0.08	0.08	0.08
1808	NASDAQ	PACW	Tue, Jan 16, 2007	0.08	0.08	0.08	0.08
1807	NASDAQ	PACW	Fri, Jan 12, 2007	0.08	0.08	0.08	0.08
1806	NASDAQ	PACW	Thu, Jan 11, 2007	0.08	0.08	0.08	0.08
1805	NASDAQ	PACW	Wed, Jan 10, 2007	0.08	0.08	0.07	0.08
1804	NASDAQ	PACW	Tue, Jan 9, 2007	0.09	0.10	0.09	0.09
1803	NASDAQ	PACW	Mon, Jan 8, 2007	0.07	0.09	0.07	0.09
1802	NASDAQ	PACW	Fri, Jan 5, 2007	0.06	0.07	0.06	0.07
1801	NASDAQ	PACW	Thu, Jan 4, 2007	0.06	0.06	0.06	0.06
1800	NASDAQ	PACW	Wed, Jan 3, 2007	0.06	0.06	0.06	0.06
1799	NASDAQ	PACW	Fri, Dec 29, 2006	0.05	0.06	0.05	0.05
1798	NASDAQ	PACW	Thu, Dec 28, 2006	0.06	0.06	0.05	0.05
1797	NASDAQ	PACW	Wed, Dec 27, 2006	0.06	0.06	0.06	0.06
1796	NASDAQ	PACW	Tue, Dec 26, 2006	0.06	0.06	0.06	0.06
1795	NASDAQ	PACW	Fri, Dec 22, 2006	0.06	0.06	0.06	0.06
1794	NASDAQ	PACW	Thu, Dec 21, 2006	0.06	0.06	0.06	0.06
1793	NASDAQ	PACW	Wed, Dec 20, 2006	0.06	0.06	0.06	0.06
1792	NASDAQ	PACW	Tue, Dec 19, 2006	0.07	0.07	0.06	0.06
1791	NASDAQ	PACW	Mon, Dec 18, 2006	0.07	0.07	0.07	0.07
1790	NASDAQ	PACW	Fri, Dec 15, 2006	0.07	0.07	0.07	0.07
1789	NASDAQ	PACW	Thu, Dec 14, 2006	0.07	0.07	0.07	0.07
1788	NASDAQ	PACW	Wed, Dec 13, 2006	0.07	0.08	0.07	0.07
1787	NASDAQ	PACW	Tue, Dec 12, 2006	0.07	0.08	0.06	0.07
1786	NASDAQ	PACW	Mon, Dec 11, 2006	0.06	0.07	0.06	0.07
1785	NASDAQ	PACW	Fri, Dec 8, 2006	0.05	0.06	0.05	0.06
1784	NASDAQ	PACW	Thu, Dec 7, 2006	0.05	0.06	0.05	0.05
1783	NASDAQ	PACW	Wed, Dec 6, 2006	0.05	0.06	0.05	0.06
1782	NASDAQ	PACW	Tue, Dec 5, 2006	0.05	0.06	0.05	0.05
1781	NASDAQ	PACW	Mon, Dec 4, 2006	0.05	0.06	0.05	0.05
1780	NASDAQ	PACW	Fri, Dec 1, 2006	0.05	0.05	0.05	0.05
1779	NASDAQ	PACW	Thu, Nov 30, 2006	0.06	0.06	0.05	0.05
1778	NASDAQ	PACW	Wed, Nov 29, 2006	0.06	0.06	0.01	0.06
1777	NASDAQ	PACW	Tue, Nov 28, 2006	0.06	0.06	0.06	0.06
1776	NASDAQ	PACW	Mon, Nov 27, 2006	0.05	0.06	0.05	0.06
1775	NASDAQ	PACW	Fri, Nov 24, 2006	0.06	0.06	0.05	0.05
1774	NASDAQ	PACW	Wed, Nov 22, 2006	0.06	0.06	0.05	0.05
1773	NASDAQ	PACW	Tue, Nov 21, 2006	0.06	0.06	0.05	0.06
1772	NASDAQ	PACW	Mon, Nov 20, 2006	0.09	0.09	0.05	0.06
1771	NASDAQ	PACW	Fri, Nov 17, 2006	0.06	0.13	0.05	0.07
1770	NASDAQ	PACW	Thu, Nov 16, 2006	0.13	0.14	0.05	0.06
1769	NASDAQ	PACW	Wed, Nov 15, 2006	0.14	0.15	0.14	0.14
1768	NASDAQ	PACW	Tue, Nov 14, 2006	0.15	0.15	0.14	0.14
1767	NASDAQ	PACW	Mon, Nov 13, 2006	0.15	0.16	0.15	0.15
1766	NASDAQ	PACW	Fri, Nov 10, 2006	0.15	0.16	0.15	0.15
1765	NASDAQ	PACW	Thu, Nov 9, 2006	0.15	0.16	0.15	0.15
1764	NASDAQ	PACW	Wed, Nov 8, 2006	0.15	0.17	0.15	0.15
1763	NASDAQ	PACW	Tue, Nov 7, 2006	0.16	0.17	0.15	0.15
1762	NASDAQ	PACW	Mon, Nov 6, 2006	0.18	0.18	0.15	0.16
1761	NASDAQ	PACW	Fri, Nov 3, 2006	0.18	0.18	0.17	0.18
1760	NASDAQ	PACW	Thu, Nov 2, 2006	0.17	0.18	0.17	0.18
1759	NASDAQ	PACW	Wed, Nov 1, 2006	0.19	0.21	0.18	0.18
1758	NASDAQ	PACW	Tue, Oct 31, 2006	0.17	0.20	0.17	0.19
1757	NASDAQ	PACW	Mon, Oct 30, 2006	0.17	0.18	0.17	0.17
1756	NASDAQ	PACW	Fri, Oct 27, 2006	0.18	0.19	0.18	0.18
1755	NASDAQ	PACW	Thu, Oct 26, 2006	0.18	0.19	0.18	0.18
1754	NASDAQ	PACW	Wed, Oct 25, 2006	0.14	0.19	0.14	0.18
1753	NASDAQ	PACW	Tue, Oct 24, 2006	0.12	0.14	0.12	0.14
1752	NASDAQ	PACW	Mon, Oct 23, 2006	0.16	0.16	0.11	0.12
1751	NASDAQ	PACW	Fri, Oct 20, 2006	0.21	0.21	0.10	0.11
1750	NASDAQ	PACW	Thu, Oct 19, 2006	0.19	0.22	0.19	0.21
1749	NASDAQ	PACW	Wed, Oct 18, 2006	0.19	0.22	0.19	0.19
1748	NASDAQ	PACW	Tue, Oct 17, 2006	0.23	0.23	0.19	0.19
1747	NASDAQ	PACW	Mon, Oct 16, 2006	0.20	0.23	0.20	0.23
1746	NASDAQ	PACW	Fri, Oct 13, 2006	0.21	0.21	0.20	0.20
1745	NASDAQ	PACW	Thu, Oct 12, 2006	0.21	0.22	0.21	0.21
1744	NASDAQ	PACW	Wed, Oct 11, 2006	0.24	0.24	0.21	0.21
1743	NASDAQ	PACW	Tue, Oct 10, 2006	0.23	0.24	0.22	0.24
1742	NASDAQ	PACW	Mon, Oct 9, 2006	0.23	0.23	0.21	0.23
1741	NASDAQ	PACW	Fri, Oct 6, 2006	0.25	0.25	0.21	0.23
1740	NASDAQ	PACW	Thu, Oct 5, 2006	0.20	0.23	0.20	0.23
1739	NASDAQ	PACW	Wed, Oct 4, 2006	0.21	0.21	0.20	0.20
1738	NASDAQ	PACW	Tue, Oct 3, 2006	0.23	0.23	0.21	0.21
1737	NASDAQ	PACW	Mon, Oct 2, 2006	0.22	0.25	0.22	0.24
1736	NASDAQ	PACW	Fri, Sep 29, 2006	0.23	0.25	0.22	0.23
1735	NASDAQ	PACW	Thu, Sep 28, 2006	0.23	0.24	0.22	0.23
1734	NASDAQ	PACW	Wed, Sep 27, 2006	0.22	0.24	0.21	0.24
1733	NASDAQ	PACW	Tue, Sep 26, 2006	0.27	0.27	0.22	0.23
1732	NASDAQ	PACW	Mon, Sep 25, 2006	0.29	0.30	0.24	0.26
1731	NASDAQ	PACW	Fri, Sep 22, 2006	0.29	0.35	0.26	0.28
1730	NASDAQ	PACW	Thu, Sep 21, 2006	0.39	0.40	0.27	0.31
1729	NASDAQ	PACW	Wed, Sep 20, 2006	0.40	0.43	0.39	0.40
1728	NASDAQ	PACW	Tue, Sep 19, 2006	0.40	0.43	0.40	0.41
1727	NASDAQ	PACW	Mon, Sep 18, 2006	0.43	0.43	0.40	0.40
1726	NASDAQ	PACW	Fri, Sep 15, 2006	0.43	0.43	0.43	0.43
1725	NASDAQ	PACW	Thu, Sep 14, 2006	0.49	0.49	0.44	0.45
1724	NASDAQ	PACW	Wed, Sep 13, 2006	0.50	0.50	0.43	0.49
1723	NASDAQ	PACW	Tue, Sep 12, 2006	0.45	0.49	0.45	0.49
1722	NASDAQ	PACW	Mon, Sep 11, 2006	0.50	0.50	0.44	0.50
1721	NASDAQ	PACW	Fri, Sep 8, 2006	0.48	0.52	0.48	0.52
1720	NASDAQ	PACW	Thu, Sep 7, 2006	0.49	0.50	0.49	0.49
1719	NASDAQ	PACW	Wed, Sep 6, 2006	0.49	0.50	0.49	0.49
1718	NASDAQ	PACW	Tue, Sep 5, 2006	0.49	0.51	0.49	0.50
1717	NASDAQ	PACW	Fri, Sep 1, 2006	0.50	0.56	0.49	0.51
1716	NASDAQ	PACW	Thu, Aug 31, 2006	0.50	0.55	0.49	0.51
1715	NASDAQ	PACW	Wed, Aug 30, 2006	0.48	0.54	0.46	0.49
1714	NASDAQ	PACW	Tue, Aug 29, 2006	0.48	0.54	0.48	0.54
1713	NASDAQ	PACW	Mon, Aug 28, 2006	0.50	0.54	0.48	0.49
1712	NASDAQ	PACW	Fri, Aug 25, 2006	0.54	0.56	0.48	0.55
1711	NASDAQ	PACW	Thu, Aug 24, 2006	0.54	0.56	0.54	0.54
1710	NASDAQ	PACW	Wed, Aug 23, 2006	0.52	0.56	0.52	0.54
1709	NASDAQ	PACW	Tue, Aug 22, 2006	0.45	0.55	0.45	0.53
1708	NASDAQ	PACW	Mon, Aug 21, 2006	0.44	0.48	0.44	0.48
1707	NASDAQ	PACW	Fri, Aug 18, 2006	0.41	0.45	0.37	0.44
1706	NASDAQ	PACW	Thu, Aug 17, 2006	0.43	0.44	0.38	0.43
1705	NASDAQ	PACW	Wed, Aug 16, 2006	0.37	0.43	0.37	0.43
1704	NASDAQ	PACW	Tue, Aug 15, 2006	0.37	0.42	0.35	0.39
1703	NASDAQ	PACW	Mon, Aug 14, 2006	0.43	0.43	0.31	0.35
1702	NASDAQ	PACW	Fri, Aug 11, 2006	0.54	0.54	0.42	0.45
1701	NASDAQ	PACW	Thu, Aug 10, 2006	0.53	0.53	0.50	0.52
1700	NASDAQ	PACW	Wed, Aug 9, 2006	0.52	0.55	0.52	0.52
1699	NASDAQ	PACW	Tue, Aug 8, 2006	0.51	0.55	0.51	0.55
1698	NASDAQ	PACW	Mon, Aug 7, 2006	0.56	0.57	0.52	0.56
1697	NASDAQ	PACW	Fri, Aug 4, 2006	0.54	0.58	0.53	0.54
1696	NASDAQ	PACW	Thu, Aug 3, 2006	0.51	0.53	0.50	0.53
1695	NASDAQ	PACW	Wed, Aug 2, 2006	0.50	0.54	0.48	0.48
1694	NASDAQ	PACW	Tue, Aug 1, 2006	0.50	0.55	0.48	0.49
1693	NASDAQ	PACW	Mon, Jul 31, 2006	0.50	0.56	0.46	0.53
1692	NASDAQ	PACW	Fri, Jul 28, 2006	0.49	0.50	0.45	0.50
1691	NASDAQ	PACW	Thu, Jul 27, 2006	0.52	0.52	0.43	0.52
1690	NASDAQ	PACW	Wed, Jul 26, 2006	0.51	0.56	0.51	0.54
1689	NASDAQ	PACW	Tue, Jul 25, 2006	0.54	0.57	0.51	0.57
1688	NASDAQ	PACW	Mon, Jul 24, 2006	0.56	0.60	0.56	0.57
1687	NASDAQ	PACW	Fri, Jul 21, 2006	0.55	0.55	0.52	0.55
1686	NASDAQ	PACW	Thu, Jul 20, 2006	0.53	0.58	0.53	0.55
1685	NASDAQ	PACW	Wed, Jul 19, 2006	0.56	0.57	0.53	0.57
1684	NASDAQ	PACW	Tue, Jul 18, 2006	0.51	0.60	0.51	0.60
1683	NASDAQ	PACW	Mon, Jul 17, 2006	0.60	0.63	0.60	0.60
1682	NASDAQ	PACW	Fri, Jul 14, 2006	0.56	0.60	0.56	0.59
1681	NASDAQ	PACW	Thu, Jul 13, 2006	0.56	0.59	0.56	0.59
1680	NASDAQ	PACW	Wed, Jul 12, 2006	0.57	0.59	0.56	0.59
1679	NASDAQ	PACW	Tue, Jul 11, 2006	0.58	0.58	0.58	0.58
1678	NASDAQ	PACW	Mon, Jul 10, 2006	0.56	0.60	0.56	0.59
1677	NASDAQ	PACW	Fri, Jul 7, 2006	0.61	0.63	0.58	0.58
1676	NASDAQ	PACW	Thu, Jul 6, 2006	0.59	0.60	0.58	0.58
1675	NASDAQ	PACW	Wed, Jul 5, 2006	0.58	0.63	0.57	0.57
1674	NASDAQ	PACW	Mon, Jul 3, 2006	0.57	0.60	0.56	0.60
1673	NASDAQ	PACW	Fri, Jun 30, 2006	0.72	0.72	0.57	0.57
1672	NASDAQ	PACW	Thu, Jun 29, 2006	0.59	0.61	0.55	0.57
1671	NASDAQ	PACW	Wed, Jun 28, 2006	0.60	0.64	0.57	0.62
1670	NASDAQ	PACW	Tue, Jun 27, 2006	0.60	0.64	0.55	0.55
1669	NASDAQ	PACW	Mon, Jun 26, 2006	0.60	0.64	0.60	0.63
1668	NASDAQ	PACW	Fri, Jun 23, 2006	0.59	0.66	0.59	0.65
1667	NASDAQ	PACW	Thu, Jun 22, 2006	0.66	0.67	0.52	0.65
1666	NASDAQ	PACW	Wed, Jun 21, 2006	0.81	0.81	0.72	0.73
1665	NASDAQ	PACW	Tue, Jun 20, 2006	0.61	0.72	0.61	0.72
1664	NASDAQ	PACW	Mon, Jun 19, 2006	0.66	0.66	0.60	0.60
1663	NASDAQ	PACW	Fri, Jun 16, 2006	0.74	0.74	0.66	0.70
1662	NASDAQ	PACW	Thu, Jun 15, 2006	0.72	0.74	0.72	0.74
1661	NASDAQ	PACW	Wed, Jun 14, 2006	0.80	0.80	0.65	0.72
1660	NASDAQ	PACW	Tue, Jun 13, 2006	0.75	0.78	0.75	0.76
1659	NASDAQ	PACW	Mon, Jun 12, 2006	0.81	0.83	0.78	0.80
1658	NASDAQ	PACW	Fri, Jun 9, 2006	0.78	0.83	0.78	0.81
1657	NASDAQ	PACW	Thu, Jun 8, 2006	0.81	0.83	0.78	0.83
1656	NASDAQ	PACW	Wed, Jun 7, 2006	0.85	0.85	0.81	0.84
1655	NASDAQ	PACW	Tue, Jun 6, 2006	0.85	0.85	0.81	0.84
1654	NASDAQ	PACW	Mon, Jun 5, 2006	0.83	0.87	0.83	0.83
1653	NASDAQ	PACW	Fri, Jun 2, 2006	0.81	0.83	0.80	0.83
1652	NASDAQ	PACW	Thu, Jun 1, 2006	0.80	0.85	0.80	0.85
1651	NASDAQ	PACW	Wed, May 31, 2006	0.83	0.86	0.82	0.86
1650	NASDAQ	PACW	Tue, May 30, 2006	0.81	0.86	0.81	0.84
1649	NASDAQ	PACW	Fri, May 26, 2006	0.88	0.88	0.85	0.85
1648	NASDAQ	PACW	Thu, May 25, 2006	0.83	0.88	0.83	0.88
1647	NASDAQ	PACW	Wed, May 24, 2006	0.85	0.86	0.80	0.85
1646	NASDAQ	PACW	Tue, May 23, 2006	0.86	0.92	0.82	0.82
1645	NASDAQ	PACW	Mon, May 22, 2006	0.88	0.89	0.88	0.89
1644	NASDAQ	PACW	Fri, May 19, 2006	0.87	0.88	0.85	0.88
1643	NASDAQ	PACW	Thu, May 18, 2006	0.90	0.94	0.87	0.88
1642	NASDAQ	PACW	Wed, May 17, 2006	0.78	0.90	0.78	0.88
1641	NASDAQ	PACW	Tue, May 16, 2006	0.88	0.89	0.87	0.87
1640	NASDAQ	PACW	Mon, May 15, 2006	0.90	0.93	0.86	0.89
1639	NASDAQ	PACW	Fri, May 12, 2006	0.92	0.94	0.85	0.89
1638	NASDAQ	PACW	Thu, May 11, 2006	0.93	0.93	0.89	0.92
1637	NASDAQ	PACW	Wed, May 10, 2006	0.92	0.96	0.92	0.93
1636	NASDAQ	PACW	Tue, May 9, 2006	0.79	0.95	0.79	0.93
1635	NASDAQ	PACW	Mon, May 8, 2006	0.95	0.95	0.93	0.94
1634	NASDAQ	PACW	Fri, May 5, 2006	0.96	0.96	0.92	0.94
1633	NASDAQ	PACW	Thu, May 4, 2006	0.93	0.96	0.89	0.95
1632	NASDAQ	PACW	Wed, May 3, 2006	0.94	0.95	0.94	0.95
1631	NASDAQ	PACW	Tue, May 2, 2006	0.96	0.96	0.89	0.92
1630	NASDAQ	PACW	Mon, May 1, 2006	0.91	0.96	0.91	0.95
1629	NASDAQ	PACW	Fri, Apr 28, 2006	0.95	0.96	0.94	0.94
1628	NASDAQ	PACW	Thu, Apr 27, 2006	0.93	0.96	0.93	0.96
1627	NASDAQ	PACW	Wed, Apr 26, 2006	0.92	0.97	0.92	0.97
1626	NASDAQ	PACW	Tue, Apr 25, 2006	0.96	0.97	0.94	0.95
1625	NASDAQ	PACW	Mon, Apr 24, 2006	0.95	0.98	0.92	0.94
1624	NASDAQ	PACW	Fri, Apr 21, 2006	0.95	0.97	0.93	0.94
1623	NASDAQ	PACW	Thu, Apr 20, 2006	0.94	0.97	0.94	0.95
1622	NASDAQ	PACW	Wed, Apr 19, 2006	0.95	0.99	0.93	0.93
1621	NASDAQ	PACW	Tue, Apr 18, 2006	0.98	0.98	0.93	0.96
1620	NASDAQ	PACW	Mon, Apr 17, 2006	0.94	0.98	0.91	0.93
1619	NASDAQ	PACW	Thu, Apr 13, 2006	0.95	0.97	0.93	0.95
1618	NASDAQ	PACW	Wed, Apr 12, 2006	0.90	0.98	0.90	0.94
1617	NASDAQ	PACW	Tue, Apr 11, 2006	0.95	0.98	0.90	0.94
1616	NASDAQ	PACW	Mon, Apr 10, 2006	0.96	0.98	0.92	0.95
1615	NASDAQ	PACW	Fri, Apr 7, 2006	0.94	0.96	0.90	0.94
1614	NASDAQ	PACW	Thu, Apr 6, 2006	0.94	0.96	0.93	0.93
1613	NASDAQ	PACW	Wed, Apr 5, 2006	0.93	0.95	0.91	0.93
1612	NASDAQ	PACW	Tue, Apr 4, 2006	0.93	0.94	0.92	0.93
1611	NASDAQ	PACW	Mon, Apr 3, 2006	0.95	0.96	0.93	0.95
1610	NASDAQ	PACW	Fri, Mar 31, 2006	0.98	0.98	0.91	0.93
1609	NASDAQ	PACW	Thu, Mar 30, 2006	1.00	1.00	0.95	0.97
1608	NASDAQ	PACW	Wed, Mar 29, 2006	1.00	1.00	0.94	0.97
1607	NASDAQ	PACW	Tue, Mar 28, 2006	0.96	0.98	0.96	0.96
1606	NASDAQ	PACW	Mon, Mar 27, 2006	0.95	0.98	0.94	0.98
1605	NASDAQ	PACW	Fri, Mar 24, 2006	0.93	0.95	0.91	0.94
1604	NASDAQ	PACW	Thu, Mar 23, 2006	0.91	0.93	0.90	0.92
1603	NASDAQ	PACW	Wed, Mar 22, 2006	0.91	0.93	0.91	0.92
1602	NASDAQ	PACW	Tue, Mar 21, 2006	0.89	0.94	0.89	0.93
1601	NASDAQ	PACW	Mon, Mar 20, 2006	0.92	0.93	0.88	0.93
1600	NASDAQ	PACW	Fri, Mar 17, 2006	0.90	0.94	0.88	0.91
1599	NASDAQ	PACW	Thu, Mar 16, 2006	0.86	0.92	0.86	0.90
1598	NASDAQ	PACW	Wed, Mar 15, 2006	0.95	0.95	0.87	0.87
1597	NASDAQ	PACW	Tue, Mar 14, 2006	0.82	0.88	0.82	0.87
1596	NASDAQ	PACW	Mon, Mar 13, 2006	0.83	0.85	0.78	0.82
1595	NASDAQ	PACW	Fri, Mar 10, 2006	0.79	0.82	0.73	0.82
1594	NASDAQ	PACW	Thu, Mar 9, 2006	0.90	0.93	0.77	0.77
1593	NASDAQ	PACW	Wed, Mar 8, 2006	0.92	0.98	0.92	0.95
1592	NASDAQ	PACW	Tue, Mar 7, 2006	0.96	0.98	0.93	0.97
1591	NASDAQ	PACW	Mon, Mar 6, 2006	0.92	0.97	0.92	0.94
1590	NASDAQ	PACW	Fri, Mar 3, 2006	0.94	0.96	0.94	0.94
1589	NASDAQ	PACW	Thu, Mar 2, 2006	0.95	0.98	0.92	0.92
1588	NASDAQ	PACW	Wed, Mar 1, 2006	0.93	0.97	0.93	0.95
1587	NASDAQ	PACW	Tue, Feb 28, 2006	0.95	0.97	0.93	0.95
1586	NASDAQ	PACW	Mon, Feb 27, 2006	0.94	0.98	0.93	0.95
1585	NASDAQ	PACW	Fri, Feb 24, 2006	0.98	1.00	0.95	0.95
1584	NASDAQ	PACW	Thu, Feb 23, 2006	1.00	1.00	0.98	0.98
1583	NASDAQ	PACW	Wed, Feb 22, 2006	0.97	1.02	0.96	1.01
1582	NASDAQ	PACW	Tue, Feb 21, 2006	0.95	1.03	0.95	0.99
1581	NASDAQ	PACW	Fri, Feb 17, 2006	0.97	1.00	0.94	0.98
1580	NASDAQ	PACW	Thu, Feb 16, 2006	1.00	1.02	0.93	1.01
1579	NASDAQ	PACW	Wed, Feb 15, 2006	0.98	0.99	0.95	0.96
1578	NASDAQ	PACW	Tue, Feb 14, 2006	0.96	0.99	0.96	0.98
1577	NASDAQ	PACW	Mon, Feb 13, 2006	0.96	1.00	0.95	0.96
1576	NASDAQ	PACW	Fri, Feb 10, 2006	0.97	1.01	0.92	1.00
1575	NASDAQ	PACW	Thu, Feb 9, 2006	1.02	1.03	0.98	1.01
1574	NASDAQ	PACW	Wed, Feb 8, 2006	0.94	1.06	0.93	1.00
1573	NASDAQ	PACW	Tue, Feb 7, 2006	1.08	1.08	0.92	0.97
1572	NASDAQ	PACW	Mon, Feb 6, 2006	1.08	1.13	0.99	0.99
1571	NASDAQ	PACW	Fri, Feb 3, 2006	1.09	1.10	0.95	1.10
1570	NASDAQ	PACW	Thu, Feb 2, 2006	1.07	1.10	0.98	1.08
1569	NASDAQ	PACW	Wed, Feb 1, 2006	0.95	1.05	0.95	1.02
1568	NASDAQ	PACW	Tue, Jan 31, 2006	1.00	1.00	0.96	0.96
1567	NASDAQ	PACW	Mon, Jan 30, 2006	1.00	1.00	0.91	0.96
1566	NASDAQ	PACW	Fri, Jan 27, 2006	0.88	1.00	0.88	0.95
1565	NASDAQ	PACW	Thu, Jan 26, 2006	0.98	0.99	0.92	0.96
1564	NASDAQ	PACW	Wed, Jan 25, 2006	0.92	0.99	0.91	0.97
1563	NASDAQ	PACW	Tue, Jan 24, 2006	0.95	1.00	0.93	0.99
1562	NASDAQ	PACW	Mon, Jan 23, 2006	0.92	1.01	0.92	0.95
1561	NASDAQ	PACW	Fri, Jan 20, 2006	0.96	1.00	0.96	1.00
1560	NASDAQ	PACW	Thu, Jan 19, 2006	0.97	0.99	0.95	0.96
1559	NASDAQ	PACW	Wed, Jan 18, 2006	0.94	1.01	0.94	0.98
1558	NASDAQ	PACW	Tue, Jan 17, 2006	1.03	1.03	0.96	0.98
1557	NASDAQ	PACW	Fri, Jan 13, 2006	0.94	1.02	0.94	1.00
1556	NASDAQ	PACW	Thu, Jan 12, 2006	0.97	1.04	0.93	0.93
1555	NASDAQ	PACW	Wed, Jan 11, 2006	0.88	0.93	0.88	0.91
1554	NASDAQ	PACW	Tue, Jan 10, 2006	0.92	0.92	0.80	0.88
1553	NASDAQ	PACW	Mon, Jan 9, 2006	0.99	0.99	0.86	0.88
1552	NASDAQ	PACW	Fri, Jan 6, 2006	1.06	1.06	0.99	0.99
1551	NASDAQ	PACW	Thu, Jan 5, 2006	0.98	1.08	0.98	1.03
1550	NASDAQ	PACW	Wed, Jan 4, 2006	0.90	0.98	0.90	0.98
1549	NASDAQ	PACW	Tue, Jan 3, 2006	0.94	0.98	0.90	0.95
1548	NASDAQ	PACW	Fri, Dec 30, 2005	0.84	0.97	0.82	0.97
1547	NASDAQ	PACW	Thu, Dec 29, 2005	0.82	0.88	0.82	0.84
1546	NASDAQ	PACW	Wed, Dec 28, 2005	0.85	0.90	0.80	0.90
1545	NASDAQ	PACW	Tue, Dec 27, 2005	0.85	0.89	0.84	0.89
1544	NASDAQ	PACW	Fri, Dec 23, 2005	0.83	0.87	0.83	0.85
1543	NASDAQ	PACW	Thu, Dec 22, 2005	0.79	0.90	0.79	0.89
1542	NASDAQ	PACW	Wed, Dec 21, 2005	0.82	0.89	0.81	0.85
1541	NASDAQ	PACW	Tue, Dec 20, 2005	0.85	0.90	0.79	0.90
1540	NASDAQ	PACW	Mon, Dec 19, 2005	0.90	0.90	0.83	0.85
1539	NASDAQ	PACW	Fri, Dec 16, 2005	0.88	0.91	0.85	0.87
1538	NASDAQ	PACW	Thu, Dec 15, 2005	0.88	0.89	0.85	0.85
1537	NASDAQ	PACW	Wed, Dec 14, 2005	0.91	1.02	0.86	0.90
1536	NASDAQ	PACW	Tue, Dec 13, 2005	0.95	1.05	0.92	0.96
1535	NASDAQ	PACW	Mon, Dec 12, 2005	1.10	1.10	0.92	0.98
1534	NASDAQ	PACW	Fri, Dec 9, 2005	1.10	1.10	0.98	1.07
1533	NASDAQ	PACW	Thu, Dec 8, 2005	1.10	1.10	1.00	1.01
1532	NASDAQ	PACW	Wed, Dec 7, 2005	0.88	1.07	0.88	1.07
1531	NASDAQ	PACW	Tue, Dec 6, 2005	0.91	0.92	0.87	0.87
1530	NASDAQ	PACW	Mon, Dec 5, 2005	0.86	0.97	0.86	0.90
1529	NASDAQ	PACW	Fri, Dec 2, 2005	0.90	0.91	0.86	0.91
1528	NASDAQ	PACW	Thu, Dec 1, 2005	0.86	0.95	0.86	0.86
1527	NASDAQ	PACW	Wed, Nov 30, 2005	0.85	0.93	0.85	0.86
1526	NASDAQ	PACW	Tue, Nov 29, 2005	0.88	0.93	0.85	0.91
1525	NASDAQ	PACW	Mon, Nov 28, 2005	0.84	0.95	0.84	0.88
1524	NASDAQ	PACW	Fri, Nov 25, 2005	0.90	0.91	0.86	0.87
1523	NASDAQ	PACW	Wed, Nov 23, 2005	0.93	0.95	0.89	0.93
1522	NASDAQ	PACW	Tue, Nov 22, 2005	0.85	0.93	0.82	0.93
1521	NASDAQ	PACW	Mon, Nov 21, 2005	0.85	0.92	0.80	0.87
1520	NASDAQ	PACW	Fri, Nov 18, 2005	0.85	0.86	0.85	0.85
1519	NASDAQ	PACW	Thu, Nov 17, 2005	0.90	0.95	0.89	0.90
1518	NASDAQ	PACW	Wed, Nov 16, 2005	0.87	0.89	0.85	0.89
1517	NASDAQ	PACW	Tue, Nov 15, 2005	0.88	0.93	0.87	0.87
1516	NASDAQ	PACW	Mon, Nov 14, 2005	0.90	0.92	0.87	0.88
1515	NASDAQ	PACW	Fri, Nov 11, 2005	0.87	0.90	0.86	0.89
1514	NASDAQ	PACW	Thu, Nov 10, 2005	0.86	0.90	0.86	0.88
1513	NASDAQ	PACW	Wed, Nov 9, 2005	0.92	0.94	0.92	0.92
1512	NASDAQ	PACW	Tue, Nov 8, 2005	0.92	0.96	0.87	0.92
1511	NASDAQ	PACW	Mon, Nov 7, 2005	0.91	0.92	0.89	0.92
1510	NASDAQ	PACW	Fri, Nov 4, 2005	0.82	0.90	0.81	0.88
1509	NASDAQ	PACW	Thu, Nov 3, 2005	0.83	0.89	0.79	0.80
1508	NASDAQ	PACW	Wed, Nov 2, 2005	0.80	0.87	0.76	0.80
1507	NASDAQ	PACW	Tue, Nov 1, 2005	0.78	0.81	0.78	0.79
1506	NASDAQ	PACW	Mon, Oct 31, 2005	0.80	0.86	0.78	0.78
1505	NASDAQ	PACW	Fri, Oct 28, 2005	0.78	0.83	0.78	0.80
1504	NASDAQ	PACW	Thu, Oct 27, 2005	0.78	0.85	0.78	0.80
1503	NASDAQ	PACW	Wed, Oct 26, 2005	0.78	0.81	0.77	0.78
1502	NASDAQ	PACW	Tue, Oct 25, 2005	0.78	0.82	0.76	0.76
1501	NASDAQ	PACW	Mon, Oct 24, 2005	0.80	0.80	0.78	0.79
1500	NASDAQ	PACW	Fri, Oct 21, 2005	0.79	0.81	0.78	0.79
1499	NASDAQ	PACW	Thu, Oct 20, 2005	0.79	0.79	0.76	0.79
1498	NASDAQ	PACW	Wed, Oct 19, 2005	0.76	0.81	0.76	0.81
1497	NASDAQ	PACW	Tue, Oct 18, 2005	0.78	0.79	0.78	0.78
1496	NASDAQ	PACW	Mon, Oct 17, 2005	0.80	0.83	0.78	0.78
1495	NASDAQ	PACW	Fri, Oct 14, 2005	0.79	0.81	0.76	0.78
1494	NASDAQ	PACW	Thu, Oct 13, 2005	0.76	0.83	0.76	0.79
1493	NASDAQ	PACW	Wed, Oct 12, 2005	0.79	0.80	0.77	0.79
1492	NASDAQ	PACW	Tue, Oct 11, 2005	0.81	0.83	0.81	0.83
1491	NASDAQ	PACW	Mon, Oct 10, 2005	0.80	0.83	0.75	0.83
1490	NASDAQ	PACW	Fri, Oct 7, 2005	0.80	0.84	0.80	0.81
1489	NASDAQ	PACW	Thu, Oct 6, 2005	0.81	0.82	0.78	0.80
1488	NASDAQ	PACW	Wed, Oct 5, 2005	0.79	0.85	0.79	0.81
1487	NASDAQ	PACW	Tue, Oct 4, 2005	0.79	0.80	0.77	0.79
1486	NASDAQ	PACW	Mon, Oct 3, 2005	0.78	0.81	0.78	0.78
1485	NASDAQ	PACW	Fri, Sep 30, 2005	0.79	0.79	0.78	0.79
1484	NASDAQ	PACW	Thu, Sep 29, 2005	0.79	0.82	0.79	0.79
1483	NASDAQ	PACW	Wed, Sep 28, 2005	0.79	0.83	0.79	0.83
1482	NASDAQ	PACW	Tue, Sep 27, 2005	0.78	0.85	0.78	0.82
1481	NASDAQ	PACW	Mon, Sep 26, 2005	0.80	0.82	0.76	0.82
1480	NASDAQ	PACW	Fri, Sep 23, 2005	0.82	0.85	0.80	0.81
1479	NASDAQ	PACW	Thu, Sep 22, 2005	0.82	0.85	0.80	0.83
1478	NASDAQ	PACW	Wed, Sep 21, 2005	0.82	0.84	0.82	0.82
1477	NASDAQ	PACW	Tue, Sep 20, 2005	0.82	0.90	0.81	0.82
1476	NASDAQ	PACW	Mon, Sep 19, 2005	0.83	0.83	0.82	0.83
1475	NASDAQ	PACW	Fri, Sep 16, 2005	0.82	0.89	0.82	0.86
1474	NASDAQ	PACW	Thu, Sep 15, 2005	0.86	0.90	0.83	0.83
1473	NASDAQ	PACW	Wed, Sep 14, 2005	0.80	0.84	0.80	0.81
1472	NASDAQ	PACW	Tue, Sep 13, 2005	0.80	0.86	0.79	0.80
1471	NASDAQ	PACW	Mon, Sep 12, 2005	0.80	0.85	0.79	0.79
1470	NASDAQ	PACW	Fri, Sep 9, 2005	0.83	0.90	0.80	0.80
1469	NASDAQ	PACW	Thu, Sep 8, 2005	0.79	0.89	0.79	0.83
1468	NASDAQ	PACW	Wed, Sep 7, 2005	0.87	0.90	0.76	0.84
1467	NASDAQ	PACW	Tue, Sep 6, 2005	0.86	0.93	0.86	0.89
1466	NASDAQ	PACW	Fri, Sep 2, 2005	0.89	0.93	0.85	0.91
1465	NASDAQ	PACW	Thu, Sep 1, 2005	0.80	0.92	0.80	0.89
1464	NASDAQ	PACW	Wed, Aug 31, 2005	0.79	0.85	0.79	0.85
1463	NASDAQ	PACW	Tue, Aug 30, 2005	0.80	0.80	0.78	0.78
1462	NASDAQ	PACW	Mon, Aug 29, 2005	0.80	0.80	0.77	0.78
1461	NASDAQ	PACW	Fri, Aug 26, 2005	0.79	0.80	0.78	0.80
1460	NASDAQ	PACW	Thu, Aug 25, 2005	0.79	0.81	0.75	0.78
1459	NASDAQ	PACW	Wed, Aug 24, 2005	0.78	0.82	0.78	0.78
1458	NASDAQ	PACW	Tue, Aug 23, 2005	0.80	0.90	0.78	0.81
1457	NASDAQ	PACW	Mon, Aug 22, 2005	0.86	0.86	0.79	0.80
1456	NASDAQ	PACW	Fri, Aug 19, 2005	0.90	0.90	0.85	0.87
1455	NASDAQ	PACW	Thu, Aug 18, 2005	0.89	0.90	0.85	0.90
1454	NASDAQ	PACW	Wed, Aug 17, 2005	0.91	0.91	0.85	0.90
1453	NASDAQ	PACW	Tue, Aug 16, 2005	0.90	0.94	0.87	0.90
1452	NASDAQ	PACW	Mon, Aug 15, 2005	0.91	0.91	0.86	0.90
1451	NASDAQ	PACW	Fri, Aug 12, 2005	0.91	0.96	0.91	0.92
1450	NASDAQ	PACW	Thu, Aug 11, 2005	0.92	0.95	0.91	0.91
1449	NASDAQ	PACW	Wed, Aug 10, 2005	0.90	0.96	0.90	0.92
1448	NASDAQ	PACW	Tue, Aug 9, 2005	0.90	0.99	0.89	0.91
1447	NASDAQ	PACW	Mon, Aug 8, 2005	0.85	0.90	0.85	0.86
1446	NASDAQ	PACW	Fri, Aug 5, 2005	0.89	0.90	0.86	0.86
1445	NASDAQ	PACW	Thu, Aug 4, 2005	0.94	0.94	0.88	0.89
1444	NASDAQ	PACW	Wed, Aug 3, 2005	0.95	0.96	0.88	0.88
1443	NASDAQ	PACW	Tue, Aug 2, 2005	0.96	1.01	0.95	1.01
1442	NASDAQ	PACW	Mon, Aug 1, 2005	0.95	1.00	0.95	0.96
1441	NASDAQ	PACW	Fri, Jul 29, 2005	0.98	1.03	0.93	0.96
1440	NASDAQ	PACW	Thu, Jul 28, 2005	1.00	1.03	0.99	1.01
1439	NASDAQ	PACW	Wed, Jul 27, 2005	0.99	1.01	0.99	1.00
1438	NASDAQ	PACW	Tue, Jul 26, 2005	0.95	1.00	0.95	0.98
1437	NASDAQ	PACW	Mon, Jul 25, 2005	0.97	1.00	0.95	0.95
1436	NASDAQ	PACW	Fri, Jul 22, 2005	0.96	1.00	0.96	0.96
1435	NASDAQ	PACW	Thu, Jul 21, 2005	1.01	1.02	1.00	1.00
1434	NASDAQ	PACW	Wed, Jul 20, 2005	1.00	1.02	1.00	1.01
1433	NASDAQ	PACW	Tue, Jul 19, 2005	1.00	1.03	1.00	1.00
1432	NASDAQ	PACW	Mon, Jul 18, 2005	1.01	1.04	1.00	1.00
1431	NASDAQ	PACW	Fri, Jul 15, 2005	0.96	1.00	0.96	1.00
1430	NASDAQ	PACW	Thu, Jul 14, 2005	0.99	0.99	0.95	0.95
1429	NASDAQ	PACW	Wed, Jul 13, 2005	1.00	1.03	0.99	0.99
1428	NASDAQ	PACW	Tue, Jul 12, 2005	1.00	1.10	0.96	1.00
1427	NASDAQ	PACW	Mon, Jul 11, 2005	1.02	1.05	1.01	1.02
1426	NASDAQ	PACW	Fri, Jul 8, 2005	1.04	1.05	1.00	1.05
1425	NASDAQ	PACW	Thu, Jul 7, 2005	0.93	1.05	0.93	1.00
1424	NASDAQ	PACW	Wed, Jul 6, 2005	1.01	1.07	1.00	1.07
1423	NASDAQ	PACW	Tue, Jul 5, 2005	1.02	1.07	1.02	1.07
1422	NASDAQ	PACW	Fri, Jul 1, 2005	1.06	1.07	1.02	1.02
1421	NASDAQ	PACW	Thu, Jun 30, 2005	1.04	1.06	1.03	1.03
1420	NASDAQ	PACW	Wed, Jun 29, 2005	1.03	1.06	1.02	1.04
1419	NASDAQ	PACW	Tue, Jun 28, 2005	1.03	1.05	1.03	1.03
1418	NASDAQ	PACW	Mon, Jun 27, 2005	1.02	1.06	1.02	1.03
1417	NASDAQ	PACW	Fri, Jun 24, 2005	0.97	1.05	0.97	1.03
1416	NASDAQ	PACW	Thu, Jun 23, 2005	0.99	1.15	0.99	1.07
1415	NASDAQ	PACW	Wed, Jun 22, 2005	1.00	1.04	0.99	0.99
1414	NASDAQ	PACW	Tue, Jun 21, 2005	1.05	1.05	0.95	0.98
1413	NASDAQ	PACW	Mon, Jun 20, 2005	1.01	1.05	0.98	1.05
1412	NASDAQ	PACW	Fri, Jun 17, 2005	0.97	1.02	0.95	1.01
1411	NASDAQ	PACW	Thu, Jun 16, 2005	0.98	0.99	0.95	0.97
1410	NASDAQ	PACW	Wed, Jun 15, 2005	0.98	1.05	0.98	0.98
1409	NASDAQ	PACW	Tue, Jun 14, 2005	0.91	1.03	0.91	1.01
1408	NASDAQ	PACW	Mon, Jun 13, 2005	0.95	0.98	0.95	0.95
1407	NASDAQ	PACW	Fri, Jun 10, 2005	0.97	1.03	0.94	0.95
1406	NASDAQ	PACW	Thu, Jun 9, 2005	0.98	0.98	0.93	0.98
1405	NASDAQ	PACW	Wed, Jun 8, 2005	0.98	1.03	0.98	0.98
1404	NASDAQ	PACW	Tue, Jun 7, 2005	1.00	1.02	0.97	0.98
1403	NASDAQ	PACW	Mon, Jun 6, 2005	1.02	1.02	0.95	0.95
1402	NASDAQ	PACW	Fri, Jun 3, 2005	1.02	1.05	1.01	1.01
1401	NASDAQ	PACW	Thu, Jun 2, 2005	1.04	1.08	1.01	1.03
1400	NASDAQ	PACW	Wed, Jun 1, 2005	1.04	1.11	1.04	1.06
1399	NASDAQ	PACW	Tue, May 31, 2005	1.12	1.16	1.04	1.04
1398	NASDAQ	PACW	Fri, May 27, 2005	1.14	1.19	1.11	1.12
1397	NASDAQ	PACW	Thu, May 26, 2005	1.10	1.16	1.05	1.14
1396	NASDAQ	PACW	Wed, May 25, 2005	1.01	1.10	1.01	1.06
1395	NASDAQ	PACW	Tue, May 24, 2005	1.00	1.05	1.00	1.03
1394	NASDAQ	PACW	Mon, May 23, 2005	1.05	1.05	0.99	0.99
1393	NASDAQ	PACW	Fri, May 20, 2005	1.05	1.06	1.00	1.03
1392	NASDAQ	PACW	Thu, May 19, 2005	1.18	1.19	1.02	1.06
1391	NASDAQ	PACW	Wed, May 18, 2005	1.19	1.20	1.15	1.17
1390	NASDAQ	PACW	Tue, May 17, 2005	1.21	1.24	1.15	1.19
1389	NASDAQ	PACW	Mon, May 16, 2005	1.21	1.25	1.20	1.20
1388	NASDAQ	PACW	Fri, May 13, 2005	1.32	1.32	1.25	1.25
1387	NASDAQ	PACW	Thu, May 12, 2005	1.31	1.34	1.28	1.33
1386	NASDAQ	PACW	Wed, May 11, 2005	1.33	1.33	1.31	1.31
1385	NASDAQ	PACW	Tue, May 10, 2005	1.31	1.34	1.31	1.33
1384	NASDAQ	PACW	Mon, May 9, 2005	1.32	1.34	1.31	1.31
1383	NASDAQ	PACW	Fri, May 6, 2005	1.50	1.50	1.31	1.31
1382	NASDAQ	PACW	Thu, May 5, 2005	1.43	1.50	1.43	1.48
1381	NASDAQ	PACW	Wed, May 4, 2005	1.37	1.48	1.37	1.40
1380	NASDAQ	PACW	Tue, May 3, 2005	1.35	1.42	1.35	1.42
1379	NASDAQ	PACW	Mon, May 2, 2005	1.35	1.39	1.31	1.35
1378	NASDAQ	PACW	Fri, Apr 29, 2005	1.34	1.38	1.34	1.36
1377	NASDAQ	PACW	Thu, Apr 28, 2005	1.32	1.37	1.31	1.34
1376	NASDAQ	PACW	Wed, Apr 27, 2005	1.37	1.40	1.30	1.35
1375	NASDAQ	PACW	Tue, Apr 26, 2005	1.31	1.40	1.31	1.37
1374	NASDAQ	PACW	Mon, Apr 25, 2005	1.35	1.36	1.31	1.31
1373	NASDAQ	PACW	Fri, Apr 22, 2005	1.40	1.46	1.33	1.35
1372	NASDAQ	PACW	Thu, Apr 21, 2005	1.34	1.63	1.33	1.43
1371	NASDAQ	PACW	Wed, Apr 20, 2005	1.33	1.39	1.33	1.34
1370	NASDAQ	PACW	Tue, Apr 19, 2005	1.43	1.48	1.33	1.33
1369	NASDAQ	PACW	Mon, Apr 18, 2005	1.49	1.50	1.41	1.43
1368	NASDAQ	PACW	Fri, Apr 15, 2005	1.47	1.67	1.46	1.49
1367	NASDAQ	PACW	Thu, Apr 14, 2005	1.57	1.57	1.46	1.48
1366	NASDAQ	PACW	Wed, Apr 13, 2005	1.64	1.64	1.51	1.57
1365	NASDAQ	PACW	Tue, Apr 12, 2005	1.64	1.65	1.64	1.64
1364	NASDAQ	PACW	Mon, Apr 11, 2005	1.64	1.65	1.64	1.65
1363	NASDAQ	PACW	Fri, Apr 8, 2005	1.63	1.64	1.62	1.64
1362	NASDAQ	PACW	Thu, Apr 7, 2005	1.63	1.65	1.63	1.63
1361	NASDAQ	PACW	Wed, Apr 6, 2005	1.60	1.68	1.60	1.63
1360	NASDAQ	PACW	Tue, Apr 5, 2005	1.64	1.68	1.60	1.61
1359	NASDAQ	PACW	Mon, Apr 4, 2005	1.75	1.75	1.61	1.65
1358	NASDAQ	PACW	Fri, Apr 1, 2005	1.64	1.65	1.63	1.64
1357	NASDAQ	PACW	Thu, Mar 31, 2005	1.65	1.66	1.60	1.64
1356	NASDAQ	PACW	Wed, Mar 30, 2005	1.68	1.69	1.65	1.65
1355	NASDAQ	PACW	Tue, Mar 29, 2005	1.77	1.77	1.65	1.68
1354	NASDAQ	PACW	Mon, Mar 28, 2005	1.78	1.80	1.72	1.75
1353	NASDAQ	PACW	Thu, Mar 24, 2005	1.73	1.76	1.72	1.74
1352	NASDAQ	PACW	Wed, Mar 23, 2005	1.79	1.80	1.67	1.80
1351	NASDAQ	PACW	Tue, Mar 22, 2005	1.85	1.91	1.77	1.80
1350	NASDAQ	PACW	Mon, Mar 21, 2005	1.73	1.85	1.71	1.85
1349	NASDAQ	PACW	Fri, Mar 18, 2005	1.60	1.74	1.60	1.70
1348	NASDAQ	PACW	Thu, Mar 17, 2005	1.65	1.68	1.60	1.61
1347	NASDAQ	PACW	Wed, Mar 16, 2005	1.58	1.67	1.58	1.67
1346	NASDAQ	PACW	Tue, Mar 15, 2005	1.60	1.65	1.60	1.61
1345	NASDAQ	PACW	Mon, Mar 14, 2005	1.63	1.65	1.59	1.60
1344	NASDAQ	PACW	Fri, Mar 11, 2005	1.48	1.60	1.48	1.59
1343	NASDAQ	PACW	Thu, Mar 10, 2005	1.56	1.59	1.50	1.51
1342	NASDAQ	PACW	Wed, Mar 9, 2005	1.47	1.57	1.44	1.57
1341	NASDAQ	PACW	Tue, Mar 8, 2005	1.43	1.50	1.36	1.45
1340	NASDAQ	PACW	Mon, Mar 7, 2005	1.37	1.47	1.32	1.45
1339	NASDAQ	PACW	Fri, Mar 4, 2005	1.52	1.69	1.29	1.37
1338	NASDAQ	PACW	Thu, Mar 3, 2005	1.54	1.64	1.53	1.62
1337	NASDAQ	PACW	Wed, Mar 2, 2005	1.50	1.65	1.50	1.64
1336	NASDAQ	PACW	Tue, Mar 1, 2005	1.52	1.55	1.44	1.54
1335	NASDAQ	PACW	Mon, Feb 28, 2005	1.50	1.55	1.50	1.53
1334	NASDAQ	PACW	Fri, Feb 25, 2005	1.53	1.59	1.50	1.55
1333	NASDAQ	PACW	Thu, Feb 24, 2005	1.57	1.60	1.56	1.59
1332	NASDAQ	PACW	Wed, Feb 23, 2005	1.55	1.65	1.50	1.62
1331	NASDAQ	PACW	Tue, Feb 22, 2005	1.59	1.62	1.58	1.62
1330	NASDAQ	PACW	Fri, Feb 18, 2005	1.57	1.66	1.56	1.63
1329	NASDAQ	PACW	Thu, Feb 17, 2005	1.61	1.64	1.55	1.64
1328	NASDAQ	PACW	Wed, Feb 16, 2005	1.58	1.64	1.55	1.63
1327	NASDAQ	PACW	Tue, Feb 15, 2005	1.70	1.70	1.60	1.64
1326	NASDAQ	PACW	Mon, Feb 14, 2005	1.59	1.70	1.58	1.70
1325	NASDAQ	PACW	Fri, Feb 11, 2005	1.60	1.68	1.55	1.63
1324	NASDAQ	PACW	Thu, Feb 10, 2005	1.61	1.68	1.60	1.61
1323	NASDAQ	PACW	Wed, Feb 9, 2005	1.64	1.74	1.60	1.65
1322	NASDAQ	PACW	Tue, Feb 8, 2005	1.67	1.75	1.62	1.69
1321	NASDAQ	PACW	Mon, Feb 7, 2005	1.63	1.72	1.63	1.72
1320	NASDAQ	PACW	Fri, Feb 4, 2005	1.57	1.67	1.57	1.67
1319	NASDAQ	PACW	Thu, Feb 3, 2005	1.56	1.68	1.56	1.61
1318	NASDAQ	PACW	Wed, Feb 2, 2005	1.60	1.66	1.53	1.63
1317	NASDAQ	PACW	Tue, Feb 1, 2005	1.60	1.63	1.51	1.60
1316	NASDAQ	PACW	Mon, Jan 31, 2005	1.76	1.76	1.55	1.60
1315	NASDAQ	PACW	Fri, Jan 28, 2005	1.67	1.75	1.58	1.68
1314	NASDAQ	PACW	Thu, Jan 27, 2005	1.68	1.70	1.51	1.65
1313	NASDAQ	PACW	Wed, Jan 26, 2005	1.45	1.63	1.42	1.63
1312	NASDAQ	PACW	Tue, Jan 25, 2005	1.36	1.49	1.35	1.49
1311	NASDAQ	PACW	Mon, Jan 24, 2005	1.47	1.47	1.35	1.35
1310	NASDAQ	PACW	Fri, Jan 21, 2005	1.43	1.44	1.37	1.43
1309	NASDAQ	PACW	Thu, Jan 20, 2005	1.32	1.45	1.32	1.43
1308	NASDAQ	PACW	Wed, Jan 19, 2005	1.43	1.45	1.33	1.34
1307	NASDAQ	PACW	Tue, Jan 18, 2005	1.43	1.49	1.35	1.36
1306	NASDAQ	PACW	Fri, Jan 14, 2005	1.31	1.49	1.31	1.49
1305	NASDAQ	PACW	Thu, Jan 13, 2005	1.28	1.32	1.24	1.27
1304	NASDAQ	PACW	Wed, Jan 12, 2005	1.30	1.33	1.25	1.29
1303	NASDAQ	PACW	Tue, Jan 11, 2005	1.29	1.30	1.24	1.25
1302	NASDAQ	PACW	Mon, Jan 10, 2005	1.34	1.34	1.26	1.27
1301	NASDAQ	PACW	Fri, Jan 7, 2005	1.35	1.43	1.27	1.30
1300	NASDAQ	PACW	Thu, Jan 6, 2005	1.23	1.38	1.23	1.30
1299	NASDAQ	PACW	Wed, Jan 5, 2005	1.25	1.35	1.23	1.26
1298	NASDAQ	PACW	Tue, Jan 4, 2005	1.25	1.32	1.24	1.29
1297	NASDAQ	PACW	Mon, Jan 3, 2005	1.36	1.36	1.20	1.25
1296	NASDAQ	PACW	Fri, Dec 31, 2004	1.24	1.35	1.23	1.32
1295	NASDAQ	PACW	Thu, Dec 30, 2004	1.30	1.36	1.23	1.28
1294	NASDAQ	PACW	Wed, Dec 29, 2004	1.33	1.38	1.28	1.29
1293	NASDAQ	PACW	Tue, Dec 28, 2004	1.21	1.40	1.21	1.35
1292	NASDAQ	PACW	Mon, Dec 27, 2004	1.20	1.29	1.19	1.22
1291	NASDAQ	PACW	Thu, Dec 23, 2004	1.20	1.28	1.15	1.20
1290	NASDAQ	PACW	Wed, Dec 22, 2004	1.21	1.26	1.16	1.23
1289	NASDAQ	PACW	Tue, Dec 21, 2004	1.28	1.40	1.19	1.23
1288	NASDAQ	PACW	Mon, Dec 20, 2004	1.26	1.58	1.25	1.28
1287	NASDAQ	PACW	Fri, Dec 17, 2004	1.03	1.11	1.03	1.08
1286	NASDAQ	PACW	Thu, Dec 16, 2004	1.09	1.13	1.06	1.07
1285	NASDAQ	PACW	Wed, Dec 15, 2004	1.03	1.15	1.03	1.05
1284	NASDAQ	PACW	Tue, Dec 14, 2004	1.09	1.12	1.02	1.03
1283	NASDAQ	PACW	Mon, Dec 13, 2004	1.15	1.17	1.07	1.07
1282	NASDAQ	PACW	Fri, Dec 10, 2004	1.15	1.15	1.07	1.13
1281	NASDAQ	PACW	Thu, Dec 9, 2004	1.03	1.14	1.03	1.09
1280	NASDAQ	PACW	Wed, Dec 8, 2004	1.08	1.15	1.05	1.05
1279	NASDAQ	PACW	Tue, Dec 7, 2004	1.25	1.27	1.10	1.15
1278	NASDAQ	PACW	Mon, Dec 6, 2004	1.20	1.28	1.17	1.20
1277	NASDAQ	PACW	Fri, Dec 3, 2004	1.25	1.32	1.15	1.25
1276	NASDAQ	PACW	Thu, Dec 2, 2004	1.22	1.28	1.20	1.25
1275	NASDAQ	PACW	Wed, Dec 1, 2004	1.29	1.29	1.18	1.24
1274	NASDAQ	PACW	Tue, Nov 30, 2004	1.17	1.32	1.17	1.23
1273	NASDAQ	PACW	Mon, Nov 29, 2004	1.17	1.29	1.12	1.24
1272	NASDAQ	PACW	Fri, Nov 26, 2004	1.31	1.31	1.18	1.18
1271	NASDAQ	PACW	Wed, Nov 24, 2004	1.11	1.30	1.06	1.29
1270	NASDAQ	PACW	Tue, Nov 23, 2004	1.00	1.12	1.00	1.07
1269	NASDAQ	PACW	Mon, Nov 22, 2004	1.09	1.10	1.04	1.10
1268	NASDAQ	PACW	Fri, Nov 19, 2004	1.01	1.11	1.01	1.08
1267	NASDAQ	PACW	Thu, Nov 18, 2004	1.10	1.12	1.01	1.05
1266	NASDAQ	PACW	Wed, Nov 17, 2004	0.95	1.08	0.95	1.02
1265	NASDAQ	PACW	Tue, Nov 16, 2004	1.00	1.05	0.91	0.99
1264	NASDAQ	PACW	Mon, Nov 15, 2004	1.12	1.15	1.01	1.04
1263	NASDAQ	PACW	Fri, Nov 12, 2004	0.91	1.20	0.91	1.10
1262	NASDAQ	PACW	Thu, Nov 11, 2004	0.86	0.95	0.86	0.90
1261	NASDAQ	PACW	Wed, Nov 10, 2004	0.90	0.95	0.85	0.86
1260	NASDAQ	PACW	Tue, Nov 9, 2004	0.86	0.91	0.85	0.90
1259	NASDAQ	PACW	Mon, Nov 8, 2004	0.84	0.89	0.84	0.89
1258	NASDAQ	PACW	Fri, Nov 5, 2004	0.82	0.91	0.82	0.87
1257	NASDAQ	PACW	Thu, Nov 4, 2004	0.81	0.88	0.81	0.84
1256	NASDAQ	PACW	Wed, Nov 3, 2004	0.93	0.93	0.83	0.84
1255	NASDAQ	PACW	Tue, Nov 2, 2004	0.87	0.96	0.85	0.87
1254	NASDAQ	PACW	Mon, Nov 1, 2004	0.87	0.93	0.86	0.86
1253	NASDAQ	PACW	Fri, Oct 29, 2004	0.92	0.92	0.86	0.89
1252	NASDAQ	PACW	Thu, Oct 28, 2004	0.89	0.90	0.86	0.86
1251	NASDAQ	PACW	Wed, Oct 27, 2004	0.87	0.91	0.86	0.89
1250	NASDAQ	PACW	Tue, Oct 26, 2004	0.87	0.88	0.86	0.86
1249	NASDAQ	PACW	Mon, Oct 25, 2004	0.87	0.93	0.85	0.87
1248	NASDAQ	PACW	Fri, Oct 22, 2004	0.90	0.92	0.88	0.91
1247	NASDAQ	PACW	Thu, Oct 21, 2004	0.90	0.91	0.88	0.88
1246	NASDAQ	PACW	Wed, Oct 20, 2004	0.91	0.92	0.90	0.90
1245	NASDAQ	PACW	Tue, Oct 19, 2004	0.95	0.95	0.91	0.91
1244	NASDAQ	PACW	Mon, Oct 18, 2004	0.92	0.92	0.91	0.91
1243	NASDAQ	PACW	Fri, Oct 15, 2004	0.91	0.96	0.91	0.95
1242	NASDAQ	PACW	Thu, Oct 14, 2004	0.92	0.92	0.90	0.91
1241	NASDAQ	PACW	Wed, Oct 13, 2004	0.91	0.97	0.91	0.93
1240	NASDAQ	PACW	Tue, Oct 12, 2004	0.92	0.96	0.90	0.96
1239	NASDAQ	PACW	Mon, Oct 11, 2004	0.85	0.97	0.85	0.97
1238	NASDAQ	PACW	Fri, Oct 8, 2004	0.90	0.93	0.88	0.88
1237	NASDAQ	PACW	Thu, Oct 7, 2004	0.90	0.95	0.88	0.89
1236	NASDAQ	PACW	Wed, Oct 6, 2004	0.98	1.00	0.87	0.88
1235	NASDAQ	PACW	Tue, Oct 5, 2004	0.94	0.97	0.88	0.94
1234	NASDAQ	PACW	Mon, Oct 4, 2004	0.88	0.94	0.88	0.94
1233	NASDAQ	PACW	Fri, Oct 1, 2004	0.87	0.91	0.86	0.88
1232	NASDAQ	PACW	Thu, Sep 30, 2004	0.89	0.92	0.88	0.90
1231	NASDAQ	PACW	Wed, Sep 29, 2004	0.92	0.95	0.89	0.89
1230	NASDAQ	PACW	Tue, Sep 28, 2004	0.93	1.01	0.90	0.91
1229	NASDAQ	PACW	Mon, Sep 27, 2004	0.92	0.99	0.88	0.91
1228	NASDAQ	PACW	Fri, Sep 24, 2004	0.84	1.08	0.81	0.94
1227	NASDAQ	PACW	Thu, Sep 23, 2004	0.77	0.81	0.77	0.80
1226	NASDAQ	PACW	Wed, Sep 22, 2004	0.75	0.77	0.75	0.75
1225	NASDAQ	PACW	Tue, Sep 21, 2004	0.79	0.79	0.75	0.75
1224	NASDAQ	PACW	Mon, Sep 20, 2004	0.81	0.81	0.77	0.79
1223	NASDAQ	PACW	Fri, Sep 17, 2004	0.75	0.80	0.75	0.80
1222	NASDAQ	PACW	Thu, Sep 16, 2004	0.77	0.80	0.75	0.77
1221	NASDAQ	PACW	Wed, Sep 15, 2004	0.82	0.82	0.75	0.77
1220	NASDAQ	PACW	Tue, Sep 14, 2004	0.79	0.82	0.76	0.77
1219	NASDAQ	PACW	Mon, Sep 13, 2004	0.85	0.85	0.77	0.77
1218	NASDAQ	PACW	Fri, Sep 10, 2004	0.85	0.86	0.75	0.80
1217	NASDAQ	PACW	Thu, Sep 9, 2004	0.83	0.85	0.82	0.84
1216	NASDAQ	PACW	Wed, Sep 8, 2004	0.83	0.85	0.83	0.84
1215	NASDAQ	PACW	Tue, Sep 7, 2004	0.83	0.84	0.82	0.83
1214	NASDAQ	PACW	Fri, Sep 3, 2004	0.80	0.84	0.80	0.83
1213	NASDAQ	PACW	Thu, Sep 2, 2004	0.85	0.86	0.81	0.84
1212	NASDAQ	PACW	Wed, Sep 1, 2004	0.80	0.83	0.80	0.81
1211	NASDAQ	PACW	Tue, Aug 31, 2004	0.79	0.85	0.79	0.83
1210	NASDAQ	PACW	Mon, Aug 30, 2004	0.86	0.86	0.82	0.82
1209	NASDAQ	PACW	Fri, Aug 27, 2004	0.79	0.84	0.77	0.83
1208	NASDAQ	PACW	Thu, Aug 26, 2004	0.83	0.86	0.78	0.79
1207	NASDAQ	PACW	Wed, Aug 25, 2004	0.82	0.86	0.77	0.86
1206	NASDAQ	PACW	Tue, Aug 24, 2004	0.78	0.88	0.78	0.84
1205	NASDAQ	PACW	Mon, Aug 23, 2004	0.84	0.84	0.77	0.80
1204	NASDAQ	PACW	Fri, Aug 20, 2004	0.81	0.84	0.80	0.81
1203	NASDAQ	PACW	Thu, Aug 19, 2004	0.80	0.82	0.77	0.80
1202	NASDAQ	PACW	Wed, Aug 18, 2004	0.80	0.84	0.75	0.80
1201	NASDAQ	PACW	Tue, Aug 17, 2004	0.82	0.84	0.79	0.80
1200	NASDAQ	PACW	Mon, Aug 16, 2004	0.83	0.85	0.75	0.83
1199	NASDAQ	PACW	Fri, Aug 13, 2004	0.80	0.82	0.77	0.81
1198	NASDAQ	PACW	Thu, Aug 12, 2004	0.80	0.80	0.77	0.79
1197	NASDAQ	PACW	Wed, Aug 11, 2004	0.77	0.81	0.77	0.80
1196	NASDAQ	PACW	Tue, Aug 10, 2004	0.77	0.82	0.77	0.78
1195	NASDAQ	PACW	Mon, Aug 9, 2004	0.75	0.82	0.75	0.76
1194	NASDAQ	PACW	Fri, Aug 6, 2004	0.75	0.82	0.75	0.75
1193	NASDAQ	PACW	Thu, Aug 5, 2004	0.75	0.80	0.75	0.80
1192	NASDAQ	PACW	Wed, Aug 4, 2004	0.79	0.84	0.75	0.79
1191	NASDAQ	PACW	Tue, Aug 3, 2004	0.76	0.83	0.76	0.79
1190	NASDAQ	PACW	Mon, Aug 2, 2004	0.80	0.83	0.75	0.80
1189	NASDAQ	PACW	Fri, Jul 30, 2004	0.85	0.85	0.75	0.75
1188	NASDAQ	PACW	Thu, Jul 29, 2004	0.98	1.00	0.73	0.78
1187	NASDAQ	PACW	Wed, Jul 28, 2004	1.04	1.11	0.99	1.06
1186	NASDAQ	PACW	Tue, Jul 27, 2004	1.05	1.11	0.97	1.09
1185	NASDAQ	PACW	Mon, Jul 26, 2004	1.10	1.16	1.07	1.10
1184	NASDAQ	PACW	Fri, Jul 23, 2004	1.08	1.16	1.08	1.16
1183	NASDAQ	PACW	Thu, Jul 22, 2004	1.05	1.15	1.05	1.12
1182	NASDAQ	PACW	Wed, Jul 21, 2004	1.02	1.12	1.02	1.10
1181	NASDAQ	PACW	Tue, Jul 20, 2004	1.00	1.13	1.00	1.10
1180	NASDAQ	PACW	Mon, Jul 19, 2004	1.10	1.11	1.06	1.09
1179	NASDAQ	PACW	Fri, Jul 16, 2004	1.05	1.15	1.01	1.11
1178	NASDAQ	PACW	Thu, Jul 15, 2004	1.07	1.09	1.00	1.08
1177	NASDAQ	PACW	Wed, Jul 14, 2004	1.05	1.10	1.05	1.07
1176	NASDAQ	PACW	Tue, Jul 13, 2004	1.10	1.10	1.05	1.06
1175	NASDAQ	PACW	Mon, Jul 12, 2004	1.03	1.12	1.03	1.09
1174	NASDAQ	PACW	Fri, Jul 9, 2004	1.12	1.12	1.03	1.07
1173	NASDAQ	PACW	Thu, Jul 8, 2004	1.05	1.08	1.03	1.05
1172	NASDAQ	PACW	Wed, Jul 7, 2004	1.03	1.07	1.03	1.05
1171	NASDAQ	PACW	Tue, Jul 6, 2004	1.06	1.09	1.03	1.07
1170	NASDAQ	PACW	Fri, Jul 2, 2004	0.98	1.11	0.95	1.07
1169	NASDAQ	PACW	Thu, Jul 1, 2004	1.10	1.11	1.06	1.09
1168	NASDAQ	PACW	Wed, Jun 30, 2004	1.16	1.16	1.08	1.10
1167	NASDAQ	PACW	Tue, Jun 29, 2004	1.12	1.20	1.12	1.17
1166	NASDAQ	PACW	Mon, Jun 28, 2004	1.09	1.19	1.02	1.17
1165	NASDAQ	PACW	Fri, Jun 25, 2004	1.03	1.14	1.02	1.02
1164	NASDAQ	PACW	Thu, Jun 24, 2004	1.02	1.10	1.02	1.03
1163	NASDAQ	PACW	Wed, Jun 23, 2004	1.01	1.09	1.01	1.06
1162	NASDAQ	PACW	Tue, Jun 22, 2004	1.10	1.10	1.02	1.04
1161	NASDAQ	PACW	Mon, Jun 21, 2004	1.02	1.09	1.01	1.08
1160	NASDAQ	PACW	Fri, Jun 18, 2004	1.04	1.12	0.97	1.08
1159	NASDAQ	PACW	Thu, Jun 17, 2004	1.07	1.13	1.07	1.08
1158	NASDAQ	PACW	Wed, Jun 16, 2004	1.16	1.16	1.11	1.15
1157	NASDAQ	PACW	Tue, Jun 15, 2004	1.16	1.16	1.10	1.14
1156	NASDAQ	PACW	Mon, Jun 14, 2004	1.08	1.14	1.05	1.11
1155	NASDAQ	PACW	Thu, Jun 10, 2004	1.12	1.12	1.01	1.06
1154	NASDAQ	PACW	Wed, Jun 9, 2004	1.03	1.19	1.03	1.08
1153	NASDAQ	PACW	Tue, Jun 8, 2004	1.10	1.20	1.04	1.07
1152	NASDAQ	PACW	Mon, Jun 7, 2004	1.09	1.14	1.08	1.12
1151	NASDAQ	PACW	Fri, Jun 4, 2004	1.14	1.23	1.10	1.11
1150	NASDAQ	PACW	Thu, Jun 3, 2004	1.25	1.25	1.16	1.16
1149	NASDAQ	PACW	Wed, Jun 2, 2004	1.15	1.18	1.15	1.18
1148	NASDAQ	PACW	Tue, Jun 1, 2004	1.12	1.25	1.12	1.18
1147	NASDAQ	PACW	Fri, May 28, 2004	1.27	1.31	1.12	1.18
1146	NASDAQ	PACW	Thu, May 27, 2004	1.19	1.25	1.12	1.16
1145	NASDAQ	PACW	Wed, May 26, 2004	1.22	1.25	1.18	1.22
1144	NASDAQ	PACW	Tue, May 25, 2004	1.22	1.27	1.22	1.23
1143	NASDAQ	PACW	Mon, May 24, 2004	1.22	1.27	1.21	1.23
1142	NASDAQ	PACW	Fri, May 21, 2004	1.24	1.30	1.24	1.29
1141	NASDAQ	PACW	Thu, May 20, 2004	1.32	1.35	1.27	1.30
1140	NASDAQ	PACW	Wed, May 19, 2004	1.22	1.41	1.22	1.29
1139	NASDAQ	PACW	Tue, May 18, 2004	1.28	1.45	1.24	1.25
1138	NASDAQ	PACW	Mon, May 17, 2004	1.41	1.41	1.28	1.30
1137	NASDAQ	PACW	Fri, May 14, 2004	1.32	1.49	1.29	1.37
1136	NASDAQ	PACW	Thu, May 13, 2004	1.30	1.35	1.28	1.31
1135	NASDAQ	PACW	Wed, May 12, 2004	1.27	1.37	1.27	1.34
1134	NASDAQ	PACW	Tue, May 11, 2004	1.27	1.39	1.27	1.36
1133	NASDAQ	PACW	Mon, May 10, 2004	1.31	1.33	1.28	1.30
1132	NASDAQ	PACW	Fri, May 7, 2004	1.33	1.39	1.31	1.32
1131	NASDAQ	PACW	Thu, May 6, 2004	1.29	1.41	1.29	1.32
1130	NASDAQ	PACW	Wed, May 5, 2004	1.45	1.47	1.31	1.41
1129	NASDAQ	PACW	Tue, May 4, 2004	1.40	1.41	1.31	1.37
1128	NASDAQ	PACW	Mon, May 3, 2004	1.28	1.38	1.28	1.38
1127	NASDAQ	PACW	Fri, Apr 30, 2004	1.65	1.65	1.28	1.28
1126	NASDAQ	PACW	Thu, Apr 29, 2004	1.64	1.66	1.36	1.40
1125	NASDAQ	PACW	Wed, Apr 28, 2004	1.73	1.89	1.60	1.80
1124	NASDAQ	PACW	Tue, Apr 27, 2004	1.62	1.95	1.56	1.76
1123	NASDAQ	PACW	Mon, Apr 26, 2004	1.30	1.60	1.29	1.57
1122	NASDAQ	PACW	Fri, Apr 23, 2004	1.28	1.32	1.28	1.30
1121	NASDAQ	PACW	Thu, Apr 22, 2004	1.29	1.30	1.28	1.28
1120	NASDAQ	PACW	Wed, Apr 21, 2004	1.31	1.40	1.28	1.30
1119	NASDAQ	PACW	Tue, Apr 20, 2004	1.40	1.44	1.31	1.32
1118	NASDAQ	PACW	Mon, Apr 19, 2004	1.44	1.44	1.36	1.39
1117	NASDAQ	PACW	Fri, Apr 16, 2004	1.35	1.44	1.33	1.37
1116	NASDAQ	PACW	Thu, Apr 15, 2004	1.37	1.40	1.33	1.38
1115	NASDAQ	PACW	Wed, Apr 14, 2004	1.40	1.48	1.37	1.38
1114	NASDAQ	PACW	Tue, Apr 13, 2004	1.54	1.55	1.40	1.47
1113	NASDAQ	PACW	Mon, Apr 12, 2004	1.55	1.55	1.36	1.54
1112	NASDAQ	PACW	Thu, Apr 8, 2004	1.51	1.54	1.45	1.51
1111	NASDAQ	PACW	Wed, Apr 7, 2004	1.51	1.55	1.45	1.51
1110	NASDAQ	PACW	Tue, Apr 6, 2004	1.50	1.58	1.50	1.55
1109	NASDAQ	PACW	Mon, Apr 5, 2004	1.45	1.65	1.45	1.57
1108	NASDAQ	PACW	Fri, Apr 2, 2004	1.62	1.64	1.45	1.52
1107	NASDAQ	PACW	Thu, Apr 1, 2004	1.60	1.63	1.53	1.60
1106	NASDAQ	PACW	Wed, Mar 31, 2004	1.55	1.60	1.50	1.59
1105	NASDAQ	PACW	Tue, Mar 30, 2004	1.50	1.56	1.50	1.51
1104	NASDAQ	PACW	Mon, Mar 29, 2004	1.40	1.51	1.40	1.50
1103	NASDAQ	PACW	Fri, Mar 26, 2004	1.32	1.40	1.29	1.38
1102	NASDAQ	PACW	Thu, Mar 25, 2004	1.43	1.48	1.30	1.36
1101	NASDAQ	PACW	Wed, Mar 24, 2004	1.55	1.57	1.45	1.47
1100	NASDAQ	PACW	Tue, Mar 23, 2004	1.61	1.68	1.55	1.56
1099	NASDAQ	PACW	Mon, Mar 22, 2004	1.65	1.66	1.56	1.60
1098	NASDAQ	PACW	Fri, Mar 19, 2004	1.70	1.71	1.65	1.65
1097	NASDAQ	PACW	Thu, Mar 18, 2004	1.79	1.79	1.72	1.73
1096	NASDAQ	PACW	Wed, Mar 17, 2004	1.70	1.82	1.66	1.82
1095	NASDAQ	PACW	Tue, Mar 16, 2004	1.80	1.80	1.67	1.70
1094	NASDAQ	PACW	Mon, Mar 15, 2004	1.70	1.80	1.63	1.78
1093	NASDAQ	PACW	Fri, Mar 12, 2004	1.69	1.77	1.68	1.75
1092	NASDAQ	PACW	Thu, Mar 11, 2004	1.78	1.95	1.67	1.70
1091	NASDAQ	PACW	Wed, Mar 10, 2004	1.95	2.00	1.67	1.76
1090	NASDAQ	PACW	Tue, Mar 9, 2004	2.00	2.00	1.89	1.90
1089	NASDAQ	PACW	Mon, Mar 8, 2004	2.05	2.09	2.00	2.00
1088	NASDAQ	PACW	Fri, Mar 5, 2004	1.85	2.15	1.84	2.01
1087	NASDAQ	PACW	Thu, Mar 4, 2004	1.93	2.05	1.85	1.94
1086	NASDAQ	PACW	Wed, Mar 3, 2004	2.05	2.11	1.85	1.98
1085	NASDAQ	PACW	Tue, Mar 2, 2004	2.14	2.15	2.03	2.04
1084	NASDAQ	PACW	Mon, Mar 1, 2004	2.18	2.18	2.02	2.09
1083	NASDAQ	PACW	Fri, Feb 27, 2004	2.05	2.23	2.05	2.16
1082	NASDAQ	PACW	Thu, Feb 26, 2004	2.05	2.15	2.05	2.15
1081	NASDAQ	PACW	Wed, Feb 25, 2004	2.11	2.15	2.06	2.07
1080	NASDAQ	PACW	Tue, Feb 24, 2004	2.08	2.10	2.05	2.07
1079	NASDAQ	PACW	Mon, Feb 23, 2004	2.19	2.19	2.05	2.05
1078	NASDAQ	PACW	Fri, Feb 20, 2004	2.18	2.21	2.02	2.18
1077	NASDAQ	PACW	Thu, Feb 19, 2004	2.25	2.28	2.04	2.12
1076	NASDAQ	PACW	Wed, Feb 18, 2004	2.58	2.69	2.26	2.30
1075	NASDAQ	PACW	Tue, Feb 17, 2004	2.57	2.69	2.57	2.64
1074	NASDAQ	PACW	Fri, Feb 13, 2004	2.70	2.70	2.58	2.60
1073	NASDAQ	PACW	Thu, Feb 12, 2004	2.59	2.69	2.59	2.60
1072	NASDAQ	PACW	Wed, Feb 11, 2004	2.63	2.63	2.55	2.63
1071	NASDAQ	PACW	Tue, Feb 10, 2004	2.63	2.63	2.59	2.61
1070	NASDAQ	PACW	Mon, Feb 9, 2004	2.41	2.62	2.36	2.61
1069	NASDAQ	PACW	Fri, Feb 6, 2004	2.33	2.49	2.25	2.42
1068	NASDAQ	PACW	Thu, Feb 5, 2004	2.44	2.50	2.25	2.30
1067	NASDAQ	PACW	Wed, Feb 4, 2004	2.62	2.66	2.37	2.46
1066	NASDAQ	PACW	Tue, Feb 3, 2004	2.56	2.65	2.56	2.64
1065	NASDAQ	PACW	Mon, Feb 2, 2004	2.63	2.71	2.51	2.63
1064	NASDAQ	PACW	Fri, Jan 30, 2004	2.56	2.78	2.49	2.58
1063	NASDAQ	PACW	Thu, Jan 29, 2004	2.54	2.67	2.45	2.59
1062	NASDAQ	PACW	Wed, Jan 28, 2004	2.92	2.93	2.51	2.57
1061	NASDAQ	PACW	Tue, Jan 27, 2004	2.90	2.95	2.83	2.86
1060	NASDAQ	PACW	Mon, Jan 26, 2004	2.90	3.08	2.71	2.85
1059	NASDAQ	PACW	Fri, Jan 23, 2004	2.70	2.96	2.67	2.83
1058	NASDAQ	PACW	Thu, Jan 22, 2004	2.44	2.75	2.44	2.67
1057	NASDAQ	PACW	Wed, Jan 21, 2004	2.49	2.57	2.45	2.46
1056	NASDAQ	PACW	Tue, Jan 20, 2004	2.60	2.64	2.40	2.45
1055	NASDAQ	PACW	Fri, Jan 16, 2004	2.28	2.54	2.28	2.47
1054	NASDAQ	PACW	Thu, Jan 15, 2004	2.22	2.33	2.15	2.30
1053	NASDAQ	PACW	Wed, Jan 14, 2004	2.42	2.45	2.22	2.29
1052	NASDAQ	PACW	Tue, Jan 13, 2004	2.44	2.48	2.40	2.40
1051	NASDAQ	PACW	Mon, Jan 12, 2004	2.57	2.65	2.40	2.43
1050	NASDAQ	PACW	Fri, Jan 9, 2004	2.60	2.63	2.50	2.57
1049	NASDAQ	PACW	Thu, Jan 8, 2004	2.55	2.66	2.40	2.60
1048	NASDAQ	PACW	Wed, Jan 7, 2004	2.34	2.60	2.31	2.57
1047	NASDAQ	PACW	Tue, Jan 6, 2004	2.13	2.37	2.11	2.33
1046	NASDAQ	PACW	Mon, Jan 5, 2004	2.04	2.15	2.00	2.15
1045	NASDAQ	PACW	Fri, Jan 2, 2004	1.98	2.05	1.90	1.99
1044	NASDAQ	PACW	Wed, Dec 31, 2003	1.97	1.99	1.91	1.92
1043	NASDAQ	PACW	Tue, Dec 30, 2003	2.02	2.03	1.93	1.97
1042	NASDAQ	PACW	Mon, Dec 29, 2003	2.06	2.07	1.99	2.02
1041	NASDAQ	PACW	Fri, Dec 26, 2003	2.05	2.07	2.02	2.03
1040	NASDAQ	PACW	Wed, Dec 24, 2003	2.04	2.10	2.00	2.07
1039	NASDAQ	PACW	Tue, Dec 23, 2003	1.93	2.07	1.92	2.04
1038	NASDAQ	PACW	Mon, Dec 22, 2003	1.92	2.00	1.92	1.94
1037	NASDAQ	PACW	Fri, Dec 19, 2003	1.94	2.07	1.93	1.93
1036	NASDAQ	PACW	Thu, Dec 18, 2003	1.91	1.97	1.90	1.91
1035	NASDAQ	PACW	Wed, Dec 17, 2003	1.95	1.96	1.90	1.91
1034	NASDAQ	PACW	Tue, Dec 16, 2003	1.98	2.03	1.91	1.94
1033	NASDAQ	PACW	Mon, Dec 15, 2003	2.21	2.23	1.92	2.01
1032	NASDAQ	PACW	Fri, Dec 12, 2003	1.99	2.06	1.95	1.99
1031	NASDAQ	PACW	Thu, Dec 11, 2003	1.95	2.12	1.90	1.98
1030	NASDAQ	PACW	Wed, Dec 10, 2003	1.96	2.00	1.90	1.91
1029	NASDAQ	PACW	Tue, Dec 9, 2003	2.02	2.10	1.91	1.92
1028	NASDAQ	PACW	Mon, Dec 8, 2003	2.04	2.15	2.01	2.06
1027	NASDAQ	PACW	Fri, Dec 5, 2003	2.15	2.16	2.03	2.11
1026	NASDAQ	PACW	Thu, Dec 4, 2003	2.22	2.23	2.08	2.16
1025	NASDAQ	PACW	Wed, Dec 3, 2003	2.25	2.29	2.10	2.25
1024	NASDAQ	PACW	Tue, Dec 2, 2003	2.32	2.35	2.25	2.29
1023	NASDAQ	PACW	Mon, Dec 1, 2003	2.25	2.34	2.11	2.34
1022	NASDAQ	PACW	Fri, Nov 28, 2003	1.96	2.24	1.96	2.22
1021	NASDAQ	PACW	Wed, Nov 26, 2003	1.89	1.98	1.87	1.94
1020	NASDAQ	PACW	Tue, Nov 25, 2003	1.92	1.97	1.80	1.86
1019	NASDAQ	PACW	Mon, Nov 24, 2003	2.05	2.09	1.77	1.92
1018	NASDAQ	PACW	Fri, Nov 21, 2003	2.10	2.15	2.04	2.04
1017	NASDAQ	PACW	Thu, Nov 20, 2003	2.05	2.16	2.04	2.06
1016	NASDAQ	PACW	Wed, Nov 19, 2003	2.15	2.17	2.04	2.07
1015	NASDAQ	PACW	Tue, Nov 18, 2003	2.23	2.26	2.15	2.17
1014	NASDAQ	PACW	Mon, Nov 17, 2003	2.35	2.35	2.15	2.22
1013	NASDAQ	PACW	Fri, Nov 14, 2003	2.21	2.29	2.15	2.29
1012	NASDAQ	PACW	Thu, Nov 13, 2003	2.22	2.30	2.20	2.23
1011	NASDAQ	PACW	Wed, Nov 12, 2003	2.21	2.31	2.17	2.29
1010	NASDAQ	PACW	Tue, Nov 11, 2003	2.28	2.30	2.15	2.23
1009	NASDAQ	PACW	Mon, Nov 10, 2003	2.16	2.36	2.15	2.24
1008	NASDAQ	PACW	Fri, Nov 7, 2003	2.21	2.30	2.14	2.20
1007	NASDAQ	PACW	Thu, Nov 6, 2003	2.30	2.35	2.20	2.25
1006	NASDAQ	PACW	Wed, Nov 5, 2003	2.38	2.38	2.22	2.28
1005	NASDAQ	PACW	Tue, Nov 4, 2003	2.05	2.50	2.01	2.40
1004	NASDAQ	PACW	Mon, Nov 3, 2003	2.42	2.46	2.06	2.15
1003	NASDAQ	PACW	Fri, Oct 31, 2003	2.55	2.66	2.25	2.37
1002	NASDAQ	PACW	Thu, Oct 30, 2003	2.35	2.68	2.25	2.60
1001	NASDAQ	PACW	Wed, Oct 29, 2003	3.05	3.15	2.80	2.88
1000	NASDAQ	PACW	Tue, Oct 28, 2003	3.08	3.18	3.00	3.05
999	NASDAQ	PACW	Mon, Oct 27, 2003	3.13	3.20	3.04	3.05
998	NASDAQ	PACW	Fri, Oct 24, 2003	3.19	3.20	3.03	3.13
997	NASDAQ	PACW	Thu, Oct 23, 2003	2.93	3.12	2.76	3.10
996	NASDAQ	PACW	Wed, Oct 22, 2003	3.18	3.25	3.00	3.04
995	NASDAQ	PACW	Tue, Oct 21, 2003	2.86	3.15	2.48	3.05
994	NASDAQ	PACW	Mon, Oct 20, 2003	4.18	4.18	2.81	2.84
993	NASDAQ	PACW	Fri, Oct 17, 2003	4.45	4.50	4.11	4.31
992	NASDAQ	PACW	Thu, Oct 16, 2003	4.03	4.59	3.97	4.47
991	NASDAQ	PACW	Wed, Oct 15, 2003	4.03	4.08	3.77	4.04
990	NASDAQ	PACW	Tue, Oct 14, 2003	4.03	4.25	3.60	3.92
989	NASDAQ	PACW	Mon, Oct 13, 2003	3.00	4.13	3.00	3.90
988	NASDAQ	PACW	Fri, Oct 10, 2003	2.90	3.00	2.74	2.74
987	NASDAQ	PACW	Thu, Oct 9, 2003	2.87	2.95	2.78	2.90
986	NASDAQ	PACW	Wed, Oct 8, 2003	2.66	2.88	2.53	2.81
985	NASDAQ	PACW	Tue, Oct 7, 2003	2.69	2.75	2.57	2.67
984	NASDAQ	PACW	Mon, Oct 6, 2003	2.80	2.88	2.70	2.77
983	NASDAQ	PACW	Fri, Oct 3, 2003	2.92	2.93	2.74	2.80
982	NASDAQ	PACW	Thu, Oct 2, 2003	2.87	2.95	2.68	2.77
981	NASDAQ	PACW	Wed, Oct 1, 2003	2.96	3.05	2.71	2.85
980	NASDAQ	PACW	Tue, Sep 30, 2003	2.69	2.95	2.50	2.95
979	NASDAQ	PACW	Mon, Sep 29, 2003	3.00	3.15	2.56	2.81
978	NASDAQ	PACW	Fri, Sep 26, 2003	2.96	3.21	2.75	2.97
977	NASDAQ	PACW	Thu, Sep 25, 2003	3.45	3.46	3.02	3.10
976	NASDAQ	PACW	Wed, Sep 24, 2003	3.21	3.66	3.05	3.45
975	NASDAQ	PACW	Tue, Sep 23, 2003	3.80	3.90	3.20	3.21
974	NASDAQ	PACW	Mon, Sep 22, 2003	3.44	3.97	3.26	3.69
973	NASDAQ	PACW	Fri, Sep 19, 2003	2.89	3.48	2.89	3.48
972	NASDAQ	PACW	Thu, Sep 18, 2003	2.79	2.97	2.70	2.95
971	NASDAQ	PACW	Wed, Sep 17, 2003	3.03	3.05	2.70	2.79
970	NASDAQ	PACW	Tue, Sep 16, 2003	2.45	3.00	2.33	2.93
969	NASDAQ	PACW	Mon, Sep 15, 2003	1.90	2.36	1.85	2.33
968	NASDAQ	PACW	Fri, Sep 12, 2003	1.89	1.92	1.79	1.85
967	NASDAQ	PACW	Thu, Sep 11, 2003	1.65	1.90	1.64	1.89
966	NASDAQ	PACW	Wed, Sep 10, 2003	1.85	1.92	1.75	1.83
965	NASDAQ	PACW	Tue, Sep 9, 2003	1.95	2.02	1.75	1.83
964	NASDAQ	PACW	Mon, Sep 8, 2003	1.58	1.90	1.58	1.87
963	NASDAQ	PACW	Fri, Sep 5, 2003	1.55	1.60	1.55	1.57
962	NASDAQ	PACW	Thu, Sep 4, 2003	1.66	1.67	1.58	1.59
961	NASDAQ	PACW	Wed, Sep 3, 2003	1.62	1.72	1.57	1.64
960	NASDAQ	PACW	Tue, Sep 2, 2003	1.48	1.63	1.45	1.60
959	NASDAQ	PACW	Fri, Aug 29, 2003	1.49	1.49	1.43	1.48
958	NASDAQ	PACW	Thu, Aug 28, 2003	1.49	1.49	1.42	1.48
957	NASDAQ	PACW	Wed, Aug 27, 2003	1.52	1.55	1.45	1.49
956	NASDAQ	PACW	Tue, Aug 26, 2003	1.51	1.56	1.46	1.50
955	NASDAQ	PACW	Mon, Aug 25, 2003	1.63	1.63	1.40	1.57
954	NASDAQ	PACW	Fri, Aug 22, 2003	1.68	1.69	1.47	1.64
953	NASDAQ	PACW	Thu, Aug 21, 2003	1.66	1.68	1.61	1.64
952	NASDAQ	PACW	Wed, Aug 20, 2003	1.60	1.60	1.53	1.60
951	NASDAQ	PACW	Tue, Aug 19, 2003	1.69	1.70	1.52	1.58
950	NASDAQ	PACW	Mon, Aug 18, 2003	1.73	1.77	1.61	1.66
949	NASDAQ	PACW	Fri, Aug 15, 2003	1.79	1.79	1.66	1.70
948	NASDAQ	PACW	Thu, Aug 14, 2003	1.81	1.84	1.71	1.79
947	NASDAQ	PACW	Wed, Aug 13, 2003	1.62	1.84	1.62	1.75
946	NASDAQ	PACW	Tue, Aug 12, 2003	1.49	1.65	1.45	1.60
945	NASDAQ	PACW	Mon, Aug 11, 2003	1.35	1.48	1.26	1.42
944	NASDAQ	PACW	Fri, Aug 8, 2003	1.46	1.50	1.25	1.37
943	NASDAQ	PACW	Thu, Aug 7, 2003	1.65	1.65	1.38	1.46
942	NASDAQ	PACW	Wed, Aug 6, 2003	1.69	1.71	1.55	1.62
941	NASDAQ	PACW	Tue, Aug 5, 2003	1.53	1.68	1.45	1.62
940	NASDAQ	PACW	Mon, Aug 4, 2003	1.62	1.88	1.36	1.54
939	NASDAQ	PACW	Fri, Aug 1, 2003	1.25	1.65	1.19	1.61
938	NASDAQ	PACW	Thu, Jul 31, 2003	1.20	1.30	1.18	1.22
937	NASDAQ	PACW	Wed, Jul 30, 2003	1.13	1.20	0.99	1.05
936	NASDAQ	PACW	Tue, Jul 29, 2003	1.09	1.15	1.08	1.13
935	NASDAQ	PACW	Mon, Jul 28, 2003	1.02	1.15	0.99	1.08
934	NASDAQ	PACW	Fri, Jul 25, 2003	0.95	1.10	0.91	1.08
933	NASDAQ	PACW	Thu, Jul 24, 2003	1.15	1.22	0.85	0.94
932	NASDAQ	PACW	Wed, Jul 23, 2003	1.18	1.29	1.15	1.19
931	NASDAQ	PACW	Tue, Jul 22, 2003	1.21	1.29	1.14	1.28
930	NASDAQ	PACW	Mon, Jul 21, 2003	1.20	1.36	1.10	1.21
929	NASDAQ	PACW	Fri, Jul 18, 2003	1.33	1.34	1.11	1.21
928	NASDAQ	PACW	Thu, Jul 17, 2003	1.13	1.32	1.05	1.32
927	NASDAQ	PACW	Wed, Jul 16, 2003	0.97	1.47	0.95	1.29
926	NASDAQ	PACW	Tue, Jul 15, 2003	0.93	0.95	0.83	0.92
925	NASDAQ	PACW	Mon, Jul 14, 2003	0.92	0.96	0.87	0.91
924	NASDAQ	PACW	Fri, Jul 11, 2003	0.91	1.01	0.85	0.91
923	NASDAQ	PACW	Thu, Jul 10, 2003	0.90	0.98	0.85	0.95
922	NASDAQ	PACW	Wed, Jul 9, 2003	0.93	0.93	0.82	0.87
921	NASDAQ	PACW	Tue, Jul 8, 2003	0.77	0.96	0.77	0.90
920	NASDAQ	PACW	Mon, Jul 7, 2003	0.71	0.79	0.71	0.77
919	NASDAQ	PACW	Thu, Jul 3, 2003	0.79	0.80	0.75	0.76
918	NASDAQ	PACW	Wed, Jul 2, 2003	0.73	0.80	0.68	0.79
917	NASDAQ	PACW	Tue, Jul 1, 2003	0.74	0.74	0.64	0.68
916	NASDAQ	PACW	Mon, Jun 30, 2003	0.69	0.74	0.65	0.74
915	NASDAQ	PACW	Fri, Jun 27, 2003	0.74	0.74	0.65	0.72
914	NASDAQ	PACW	Thu, Jun 26, 2003	0.76	0.82	0.74	0.75
913	NASDAQ	PACW	Wed, Jun 25, 2003	0.86	0.86	0.80	0.80
912	NASDAQ	PACW	Tue, Jun 24, 2003	0.84	0.86	0.80	0.81
911	NASDAQ	PACW	Mon, Jun 23, 2003	0.76	0.84	0.75	0.84
910	NASDAQ	PACW	Fri, Jun 20, 2003	0.83	0.85	0.78	0.83
909	NASDAQ	PACW	Thu, Jun 19, 2003	0.80	0.83	0.70	0.83
908	NASDAQ	PACW	Wed, Jun 18, 2003	0.85	0.86	0.74	0.81
907	NASDAQ	PACW	Tue, Jun 17, 2003	0.73	0.92	0.71	0.86
906	NASDAQ	PACW	Mon, Jun 16, 2003	0.85	0.86	0.71	0.77
905	NASDAQ	PACW	Fri, Jun 13, 2003	0.94	0.94	0.86	0.86
904	NASDAQ	PACW	Thu, Jun 12, 2003	0.89	1.00	0.87	0.95
903	NASDAQ	PACW	Wed, Jun 11, 2003	0.91	1.00	0.78	1.00
902	NASDAQ	PACW	Tue, Jun 10, 2003	1.00	1.02	0.77	0.91
901	NASDAQ	PACW	Mon, Jun 9, 2003	0.99	1.16	0.91	1.00
900	NASDAQ	PACW	Fri, Jun 6, 2003	0.94	1.06	0.93	0.96
899	NASDAQ	PACW	Thu, Jun 5, 2003	0.92	0.95	0.81	0.92
898	NASDAQ	PACW	Wed, Jun 4, 2003	0.72	0.98	0.72	0.91
897	NASDAQ	PACW	Tue, Jun 3, 2003	0.82	0.82	0.71	0.80
896	NASDAQ	PACW	Mon, Jun 2, 2003	0.74	0.90	0.69	0.86
895	NASDAQ	PACW	Fri, May 30, 2003	0.70	0.72	0.58	0.66
894	NASDAQ	PACW	Thu, May 29, 2003	0.48	0.70	0.43	0.69
893	NASDAQ	PACW	Wed, May 28, 2003	0.44	0.48	0.44	0.47
892	NASDAQ	PACW	Tue, May 27, 2003	0.49	0.51	0.42	0.43
891	NASDAQ	PACW	Fri, May 23, 2003	0.44	0.45	0.43	0.44
890	NASDAQ	PACW	Thu, May 22, 2003	0.50	0.51	0.45	0.48
889	NASDAQ	PACW	Wed, May 21, 2003	0.41	0.52	0.36	0.48
888	NASDAQ	PACW	Tue, May 20, 2003	0.36	0.45	0.36	0.41
887	NASDAQ	PACW	Mon, May 19, 2003	0.41	0.45	0.30	0.40
886	NASDAQ	PACW	Fri, May 16, 2003	0.45	0.46	0.44	0.44
885	NASDAQ	PACW	Thu, May 15, 2003	0.51	0.51	0.45	0.46
884	NASDAQ	PACW	Wed, May 14, 2003	0.51	0.52	0.48	0.48
883	NASDAQ	PACW	Tue, May 13, 2003	0.51	0.55	0.48	0.53
882	NASDAQ	PACW	Mon, May 12, 2003	0.50	0.55	0.48	0.49
881	NASDAQ	PACW	Fri, May 9, 2003	0.33	0.45	0.31	0.43
880	NASDAQ	PACW	Thu, May 8, 2003	0.36	0.36	0.31	0.31
879	NASDAQ	PACW	Wed, May 7, 2003	0.34	0.35	0.33	0.33
878	NASDAQ	PACW	Tue, May 6, 2003	0.34	0.35	0.31	0.35
877	NASDAQ	PACW	Mon, May 5, 2003	0.30	0.36	0.30	0.36
876	NASDAQ	PACW	Fri, May 2, 2003	0.33	0.35	0.31	0.35
875	NASDAQ	PACW	Thu, May 1, 2003	0.38	0.38	0.27	0.35
874	NASDAQ	PACW	Wed, Apr 30, 2003	0.38	0.42	0.38	0.41
873	NASDAQ	PACW	Tue, Apr 29, 2003	0.41	0.42	0.39	0.42
872	NASDAQ	PACW	Mon, Apr 28, 2003	0.39	0.42	0.38	0.42
871	NASDAQ	PACW	Fri, Apr 25, 2003	0.40	0.41	0.40	0.41
870	NASDAQ	PACW	Thu, Apr 24, 2003	0.40	0.42	0.40	0.42
869	NASDAQ	PACW	Wed, Apr 23, 2003	0.42	0.42	0.38	0.41
868	NASDAQ	PACW	Tue, Apr 22, 2003	0.40	0.42	0.36	0.42
867	NASDAQ	PACW	Mon, Apr 21, 2003	0.37	0.43	0.37	0.40
866	NASDAQ	PACW	Thu, Apr 17, 2003	0.40	0.40	0.35	0.37
865	NASDAQ	PACW	Wed, Apr 16, 2003	0.35	0.41	0.35	0.40
864	NASDAQ	PACW	Tue, Apr 15, 2003	0.44	0.44	0.36	0.37
863	NASDAQ	PACW	Mon, Apr 14, 2003	0.40	0.40	0.34	0.39
862	NASDAQ	PACW	Fri, Apr 11, 2003	0.42	0.42	0.40	0.42
861	NASDAQ	PACW	Thu, Apr 10, 2003	0.40	0.43	0.40	0.42
860	NASDAQ	PACW	Wed, Apr 9, 2003	0.38	0.42	0.38	0.42
859	NASDAQ	PACW	Tue, Apr 8, 2003	0.41	0.44	0.39	0.42
858	NASDAQ	PACW	Mon, Apr 7, 2003	0.46	0.48	0.40	0.40
857	NASDAQ	PACW	Fri, Apr 4, 2003	0.44	0.47	0.44	0.46
856	NASDAQ	PACW	Thu, Apr 3, 2003	0.42	0.47	0.42	0.43
855	NASDAQ	PACW	Wed, Apr 2, 2003	0.43	0.44	0.43	0.43
854	NASDAQ	PACW	Tue, Apr 1, 2003	0.46	0.46	0.45	0.45
853	NASDAQ	PACW	Mon, Mar 31, 2003	0.45	0.47	0.45	0.47
852	NASDAQ	PACW	Fri, Mar 28, 2003	0.46	0.47	0.43	0.47
851	NASDAQ	PACW	Thu, Mar 27, 2003	0.46	0.47	0.46	0.46
850	NASDAQ	PACW	Wed, Mar 26, 2003	0.43	0.45	0.43	0.45
849	NASDAQ	PACW	Tue, Mar 25, 2003	0.43	0.49	0.43	0.43
848	NASDAQ	PACW	Mon, Mar 24, 2003	0.43	0.47	0.43	0.45
847	NASDAQ	PACW	Fri, Mar 21, 2003	0.45	0.45	0.44	0.45
846	NASDAQ	PACW	Thu, Mar 20, 2003	0.44	0.47	0.43	0.47
845	NASDAQ	PACW	Wed, Mar 19, 2003	0.47	0.47	0.43	0.44
844	NASDAQ	PACW	Tue, Mar 18, 2003	0.43	0.46	0.43	0.46
843	NASDAQ	PACW	Mon, Mar 17, 2003	0.43	0.47	0.43	0.46
842	NASDAQ	PACW	Fri, Mar 14, 2003	0.43	0.46	0.40	0.43
841	NASDAQ	PACW	Thu, Mar 13, 2003	0.45	0.48	0.45	0.46
840	NASDAQ	PACW	Wed, Mar 12, 2003	0.45	0.49	0.43	0.45
839	NASDAQ	PACW	Tue, Mar 11, 2003	0.46	0.50	0.45	0.50
838	NASDAQ	PACW	Mon, Mar 10, 2003	0.48	0.49	0.46	0.48
837	NASDAQ	PACW	Fri, Mar 7, 2003	0.48	0.51	0.43	0.50
836	NASDAQ	PACW	Thu, Mar 6, 2003	0.51	0.53	0.50	0.50
835	NASDAQ	PACW	Wed, Mar 5, 2003	0.51	0.51	0.50	0.51
834	NASDAQ	PACW	Tue, Mar 4, 2003	0.53	0.54	0.49	0.51
833	NASDAQ	PACW	Mon, Mar 3, 2003	0.50	0.56	0.49	0.56
832	NASDAQ	PACW	Fri, Feb 28, 2003	0.50	0.53	0.49	0.53
831	NASDAQ	PACW	Thu, Feb 27, 2003	0.56	0.58	0.50	0.53
830	NASDAQ	PACW	Wed, Feb 26, 2003	0.59	0.67	0.52	0.55
829	NASDAQ	PACW	Tue, Feb 25, 2003	0.57	0.58	0.51	0.52
828	NASDAQ	PACW	Mon, Feb 24, 2003	0.52	0.60	0.51	0.51
827	NASDAQ	PACW	Fri, Feb 21, 2003	0.54	0.59	0.52	0.53
826	NASDAQ	PACW	Thu, Feb 20, 2003	0.52	0.52	0.48	0.52
825	NASDAQ	PACW	Wed, Feb 19, 2003	0.51	0.52	0.51	0.52
824	NASDAQ	PACW	Tue, Feb 18, 2003	0.50	0.53	0.49	0.52
823	NASDAQ	PACW	Fri, Feb 14, 2003	0.50	0.52	0.50	0.50
822	NASDAQ	PACW	Thu, Feb 13, 2003	0.50	0.51	0.50	0.50
821	NASDAQ	PACW	Wed, Feb 12, 2003	0.49	0.50	0.49	0.49
820	NASDAQ	PACW	Tue, Feb 11, 2003	0.50	0.53	0.47	0.51
819	NASDAQ	PACW	Mon, Feb 10, 2003	0.51	0.54	0.47	0.50
818	NASDAQ	PACW	Fri, Feb 7, 2003	0.51	0.55	0.51	0.51
817	NASDAQ	PACW	Thu, Feb 6, 2003	0.52	0.53	0.51	0.51
816	NASDAQ	PACW	Wed, Feb 5, 2003	0.55	0.55	0.51	0.55
815	NASDAQ	PACW	Tue, Feb 4, 2003	0.53	0.55	0.51	0.51
814	NASDAQ	PACW	Mon, Feb 3, 2003	0.57	0.62	0.54	0.57
813	NASDAQ	PACW	Fri, Jan 31, 2003	0.59	0.59	0.58	0.58
812	NASDAQ	PACW	Thu, Jan 30, 2003	0.58	0.59	0.58	0.58
811	NASDAQ	PACW	Wed, Jan 29, 2003	0.57	0.59	0.57	0.57
810	NASDAQ	PACW	Tue, Jan 28, 2003	0.60	0.60	0.58	0.58
809	NASDAQ	PACW	Mon, Jan 27, 2003	0.60	0.60	0.58	0.58
808	NASDAQ	PACW	Fri, Jan 24, 2003	0.61	0.61	0.60	0.60
807	NASDAQ	PACW	Thu, Jan 23, 2003	0.61	0.68	0.60	0.62
806	NASDAQ	PACW	Wed, Jan 22, 2003	0.65	0.68	0.61	0.66
805	NASDAQ	PACW	Tue, Jan 21, 2003	0.66	0.67	0.63	0.65
804	NASDAQ	PACW	Fri, Jan 17, 2003	0.64	0.64	0.61	0.64
803	NASDAQ	PACW	Thu, Jan 16, 2003	0.60	0.69	0.60	0.61
802	NASDAQ	PACW	Wed, Jan 15, 2003	0.61	0.63	0.60	0.60
801	NASDAQ	PACW	Tue, Jan 14, 2003	0.58	0.62	0.58	0.60
800	NASDAQ	PACW	Mon, Jan 13, 2003	0.59	0.63	0.58	0.60
799	NASDAQ	PACW	Fri, Jan 10, 2003	0.58	0.62	0.58	0.58
798	NASDAQ	PACW	Thu, Jan 9, 2003	0.58	0.60	0.58	0.60
797	NASDAQ	PACW	Wed, Jan 8, 2003	0.58	0.60	0.58	0.59
796	NASDAQ	PACW	Tue, Jan 7, 2003	0.60	0.65	0.58	0.59
795	NASDAQ	PACW	Mon, Jan 6, 2003	0.55	0.67	0.55	0.60
794	NASDAQ	PACW	Fri, Jan 3, 2003	0.51	0.59	0.51	0.56
793	NASDAQ	PACW	Thu, Jan 2, 2003	0.50	0.55	0.48	0.53
792	NASDAQ	PACW	Tue, Dec 31, 2002	0.48	0.52	0.47	0.50
791	NASDAQ	PACW	Mon, Dec 30, 2002	0.51	0.56	0.50	0.50
790	NASDAQ	PACW	Fri, Dec 27, 2002	0.56	0.60	0.51	0.51
789	NASDAQ	PACW	Thu, Dec 26, 2002	0.50	0.60	0.50	0.57
788	NASDAQ	PACW	Tue, Dec 24, 2002	0.54	0.54	0.53	0.54
787	NASDAQ	PACW	Mon, Dec 23, 2002	0.53	0.56	0.51	0.54
786	NASDAQ	PACW	Fri, Dec 20, 2002	0.55	0.59	0.52	0.57
785	NASDAQ	PACW	Thu, Dec 19, 2002	0.53	0.58	0.53	0.58
784	NASDAQ	PACW	Wed, Dec 18, 2002	0.52	0.58	0.51	0.56
783	NASDAQ	PACW	Tue, Dec 17, 2002	0.52	0.58	0.51	0.54
782	NASDAQ	PACW	Mon, Dec 16, 2002	0.54	0.59	0.51	0.56
781	NASDAQ	PACW	Fri, Dec 13, 2002	0.52	0.57	0.52	0.56
780	NASDAQ	PACW	Thu, Dec 12, 2002	0.52	0.59	0.52	0.58
779	NASDAQ	PACW	Wed, Dec 11, 2002	0.50	0.58	0.50	0.53
778	NASDAQ	PACW	Tue, Dec 10, 2002	0.53	0.55	0.52	0.52
777	NASDAQ	PACW	Mon, Dec 9, 2002	0.53	0.58	0.51	0.55
776	NASDAQ	PACW	Fri, Dec 6, 2002	0.56	0.59	0.52	0.58
775	NASDAQ	PACW	Thu, Dec 5, 2002	0.56	0.58	0.56	0.58
774	NASDAQ	PACW	Wed, Dec 4, 2002	0.60	0.62	0.56	0.60
773	NASDAQ	PACW	Tue, Dec 3, 2002	0.57	0.67	0.55	0.61
772	NASDAQ	PACW	Mon, Dec 2, 2002	0.55	0.64	0.55	0.60
771	NASDAQ	PACW	Fri, Nov 29, 2002	0.56	0.65	0.55	0.56
770	NASDAQ	PACW	Wed, Nov 27, 2002	0.58	0.60	0.51	0.60
769	NASDAQ	PACW	Tue, Nov 26, 2002	0.51	0.63	0.51	0.58
768	NASDAQ	PACW	Mon, Nov 25, 2002	0.46	0.58	0.46	0.58
767	NASDAQ	PACW	Fri, Nov 22, 2002	0.45	0.55	0.45	0.46
766	NASDAQ	PACW	Thu, Nov 21, 2002	0.47	0.50	0.46	0.46
765	NASDAQ	PACW	Wed, Nov 20, 2002	0.54	0.54	0.47	0.47
764	NASDAQ	PACW	Tue, Nov 19, 2002	0.52	0.57	0.50	0.50
763	NASDAQ	PACW	Mon, Nov 18, 2002	0.59	0.62	0.51	0.58
762	NASDAQ	PACW	Fri, Nov 15, 2002	0.66	0.66	0.59	0.60
761	NASDAQ	PACW	Thu, Nov 14, 2002	0.63	0.67	0.59	0.65
760	NASDAQ	PACW	Wed, Nov 13, 2002	0.66	0.67	0.57	0.64
759	NASDAQ	PACW	Tue, Nov 12, 2002	0.59	0.71	0.59	0.67
758	NASDAQ	PACW	Mon, Nov 11, 2002	0.65	0.71	0.50	0.59
757	NASDAQ	PACW	Fri, Nov 8, 2002	0.69	0.71	0.52	0.70
756	NASDAQ	PACW	Thu, Nov 7, 2002	0.69	0.72	0.65	0.68
755	NASDAQ	PACW	Wed, Nov 6, 2002	0.59	0.69	0.59	0.67
754	NASDAQ	PACW	Tue, Nov 5, 2002	0.49	0.54	0.49	0.52
753	NASDAQ	PACW	Mon, Nov 4, 2002	0.49	0.51	0.45	0.51
752	NASDAQ	PACW	Fri, Nov 1, 2002	0.46	0.51	0.44	0.48
751	NASDAQ	PACW	Thu, Oct 31, 2002	0.43	0.48	0.43	0.46
750	NASDAQ	PACW	Wed, Oct 30, 2002	0.44	0.48	0.43	0.46
749	NASDAQ	PACW	Tue, Oct 29, 2002	0.44	0.48	0.41	0.45
748	NASDAQ	PACW	Mon, Oct 28, 2002	0.42	0.44	0.38	0.43
747	NASDAQ	PACW	Fri, Oct 25, 2002	0.40	0.44	0.40	0.40
746	NASDAQ	PACW	Thu, Oct 24, 2002	0.35	0.40	0.33	0.38
745	NASDAQ	PACW	Wed, Oct 23, 2002	0.33	0.35	0.30	0.34
744	NASDAQ	PACW	Tue, Oct 22, 2002	0.33	0.35	0.31	0.33
743	NASDAQ	PACW	Mon, Oct 21, 2002	0.31	0.35	0.26	0.33
742	NASDAQ	PACW	Fri, Oct 18, 2002	0.34	0.35	0.27	0.33
741	NASDAQ	PACW	Thu, Oct 17, 2002	0.30	0.35	0.30	0.34
740	NASDAQ	PACW	Wed, Oct 16, 2002	0.25	0.30	0.24	0.27
739	NASDAQ	PACW	Tue, Oct 15, 2002	0.27	0.28	0.24	0.26
738	NASDAQ	PACW	Mon, Oct 14, 2002	0.26	0.26	0.23	0.23
737	NASDAQ	PACW	Fri, Oct 11, 2002	0.25	0.26	0.24	0.25
736	NASDAQ	PACW	Thu, Oct 10, 2002	0.22	0.30	0.22	0.26
735	NASDAQ	PACW	Wed, Oct 9, 2002	0.25	0.25	0.21	0.22
734	NASDAQ	PACW	Tue, Oct 8, 2002	0.25	0.25	0.23	0.23
733	NASDAQ	PACW	Mon, Oct 7, 2002	0.25	0.27	0.25	0.25
732	NASDAQ	PACW	Fri, Oct 4, 2002	0.24	0.24	0.24	0.24
731	NASDAQ	PACW	Thu, Oct 3, 2002	0.25	0.27	0.24	0.24
730	NASDAQ	PACW	Wed, Oct 2, 2002	0.26	0.27	0.22	0.24
729	NASDAQ	PACW	Tue, Oct 1, 2002	0.25	0.29	0.22	0.27
728	NASDAQ	PACW	Mon, Sep 30, 2002	0.24	0.30	0.23	0.27
727	NASDAQ	PACW	Fri, Sep 27, 2002	0.27	0.31	0.24	0.29
726	NASDAQ	PACW	Thu, Sep 26, 2002	0.24	0.32	0.23	0.28
725	NASDAQ	PACW	Wed, Sep 25, 2002	0.27	0.30	0.25	0.25
724	NASDAQ	PACW	Tue, Sep 24, 2002	0.29	0.30	0.26	0.28
723	NASDAQ	PACW	Mon, Sep 23, 2002	0.30	0.31	0.29	0.29
722	NASDAQ	PACW	Fri, Sep 20, 2002	0.30	0.32	0.28	0.31
721	NASDAQ	PACW	Thu, Sep 19, 2002	0.32	0.32	0.30	0.30
720	NASDAQ	PACW	Wed, Sep 18, 2002	0.31	0.34	0.31	0.34
719	NASDAQ	PACW	Tue, Sep 17, 2002	0.32	0.33	0.31	0.31
718	NASDAQ	PACW	Mon, Sep 16, 2002	0.31	0.34	0.30	0.31
717	NASDAQ	PACW	Fri, Sep 13, 2002	0.30	0.33	0.29	0.32
716	NASDAQ	PACW	Thu, Sep 12, 2002	0.28	0.31	0.25	0.27
715	NASDAQ	PACW	Wed, Sep 11, 2002	0.31	0.33	0.28	0.29
714	NASDAQ	PACW	Tue, Sep 10, 2002	0.31	0.31	0.30	0.31
713	NASDAQ	PACW	Mon, Sep 9, 2002	0.34	0.34	0.29	0.33
712	NASDAQ	PACW	Fri, Sep 6, 2002	0.36	0.36	0.31	0.34
711	NASDAQ	PACW	Thu, Sep 5, 2002	0.32	0.36	0.31	0.36
710	NASDAQ	PACW	Wed, Sep 4, 2002	0.32	0.35	0.31	0.35
709	NASDAQ	PACW	Tue, Sep 3, 2002	0.32	0.34	0.32	0.34
708	NASDAQ	PACW	Fri, Aug 30, 2002	0.32	0.34	0.30	0.34
707	NASDAQ	PACW	Thu, Aug 29, 2002	0.32	0.35	0.32	0.35
706	NASDAQ	PACW	Wed, Aug 28, 2002	0.32	0.36	0.30	0.31
705	NASDAQ	PACW	Tue, Aug 27, 2002	0.40	0.40	0.30	0.30
704	NASDAQ	PACW	Mon, Aug 26, 2002	0.34	0.40	0.32	0.39
703	NASDAQ	PACW	Fri, Aug 23, 2002	0.39	0.41	0.34	0.40
702	NASDAQ	PACW	Thu, Aug 22, 2002	0.39	0.39	0.31	0.35
701	NASDAQ	PACW	Wed, Aug 21, 2002	0.42	0.44	0.36	0.39
700	NASDAQ	PACW	Tue, Aug 20, 2002	0.47	0.47	0.42	0.46
699	NASDAQ	PACW	Mon, Aug 19, 2002	0.45	0.46	0.41	0.46
698	NASDAQ	PACW	Fri, Aug 16, 2002	0.46	0.46	0.41	0.44
697	NASDAQ	PACW	Thu, Aug 15, 2002	0.45	0.48	0.42	0.42
696	NASDAQ	PACW	Wed, Aug 14, 2002	0.48	0.48	0.45	0.47
695	NASDAQ	PACW	Tue, Aug 13, 2002	0.42	0.50	0.42	0.50
694	NASDAQ	PACW	Mon, Aug 12, 2002	0.42	0.44	0.41	0.43
693	NASDAQ	PACW	Fri, Aug 9, 2002	0.48	0.49	0.42	0.46
692	NASDAQ	PACW	Thu, Aug 8, 2002	0.55	0.55	0.43	0.44
691	NASDAQ	PACW	Wed, Aug 7, 2002	0.53	0.54	0.46	0.48
690	NASDAQ	PACW	Tue, Aug 6, 2002	0.55	0.60	0.53	0.59
689	NASDAQ	PACW	Mon, Aug 5, 2002	0.58	0.59	0.53	0.59
688	NASDAQ	PACW	Fri, Aug 2, 2002	0.50	0.56	0.50	0.56
687	NASDAQ	PACW	Thu, Aug 1, 2002	0.53	0.58	0.53	0.57
686	NASDAQ	PACW	Wed, Jul 31, 2002	0.58	0.61	0.51	0.58
685	NASDAQ	PACW	Tue, Jul 30, 2002	0.55	0.60	0.54	0.60
684	NASDAQ	PACW	Mon, Jul 29, 2002	0.47	0.60	0.47	0.54
683	NASDAQ	PACW	Fri, Jul 26, 2002	0.45	0.48	0.44	0.48
682	NASDAQ	PACW	Thu, Jul 25, 2002	0.47	0.47	0.42	0.46
681	NASDAQ	PACW	Wed, Jul 24, 2002	0.43	0.47	0.42	0.47
680	NASDAQ	PACW	Tue, Jul 23, 2002	0.43	0.45	0.42	0.42
679	NASDAQ	PACW	Mon, Jul 22, 2002	0.43	0.46	0.42	0.43
678	NASDAQ	PACW	Fri, Jul 19, 2002	0.45	0.47	0.42	0.45
677	NASDAQ	PACW	Thu, Jul 18, 2002	0.45	0.45	0.42	0.42
676	NASDAQ	PACW	Wed, Jul 17, 2002	0.45	0.47	0.41	0.44
675	NASDAQ	PACW	Tue, Jul 16, 2002	0.41	0.45	0.41	0.42
674	NASDAQ	PACW	Mon, Jul 15, 2002	0.44	0.47	0.41	0.44
673	NASDAQ	PACW	Fri, Jul 12, 2002	0.47	0.47	0.42	0.46
672	NASDAQ	PACW	Thu, Jul 11, 2002	0.43	0.47	0.43	0.44
671	NASDAQ	PACW	Wed, Jul 10, 2002	0.47	0.49	0.43	0.43
670	NASDAQ	PACW	Tue, Jul 9, 2002	0.47	0.47	0.42	0.45
669	NASDAQ	PACW	Mon, Jul 8, 2002	0.47	0.47	0.42	0.47
668	NASDAQ	PACW	Fri, Jul 5, 2002	0.48	0.48	0.43	0.47
667	NASDAQ	PACW	Wed, Jul 3, 2002	0.43	0.48	0.40	0.48
666	NASDAQ	PACW	Tue, Jul 2, 2002	0.42	0.48	0.42	0.43
665	NASDAQ	PACW	Mon, Jul 1, 2002	0.43	0.48	0.43	0.45
664	NASDAQ	PACW	Fri, Jun 28, 2002	0.45	0.47	0.44	0.44
663	NASDAQ	PACW	Thu, Jun 27, 2002	0.47	0.48	0.44	0.44
662	NASDAQ	PACW	Wed, Jun 26, 2002	0.46	0.48	0.45	0.45
661	NASDAQ	PACW	Tue, Jun 25, 2002	0.48	0.50	0.46	0.49
660	NASDAQ	PACW	Mon, Jun 24, 2002	0.45	0.50	0.43	0.50
659	NASDAQ	PACW	Fri, Jun 21, 2002	0.44	0.46	0.44	0.44
658	NASDAQ	PACW	Thu, Jun 20, 2002	0.44	0.46	0.44	0.44
657	NASDAQ	PACW	Wed, Jun 19, 2002	0.44	0.48	0.43	0.44
656	NASDAQ	PACW	Tue, Jun 18, 2002	0.44	0.45	0.44	0.44
655	NASDAQ	PACW	Mon, Jun 17, 2002	0.45	0.48	0.43	0.48
654	NASDAQ	PACW	Fri, Jun 14, 2002	0.49	0.50	0.43	0.45
653	NASDAQ	PACW	Thu, Jun 13, 2002	0.47	0.51	0.46	0.48
652	NASDAQ	PACW	Wed, Jun 12, 2002	0.47	0.52	0.45	0.47
651	NASDAQ	PACW	Tue, Jun 11, 2002	0.45	0.50	0.45	0.47
650	NASDAQ	PACW	Mon, Jun 10, 2002	0.45	0.48	0.45	0.46
649	NASDAQ	PACW	Fri, Jun 7, 2002	0.41	0.48	0.41	0.45
648	NASDAQ	PACW	Thu, Jun 6, 2002	0.41	0.45	0.41	0.42
647	NASDAQ	PACW	Wed, Jun 5, 2002	0.45	0.48	0.42	0.42
646	NASDAQ	PACW	Tue, Jun 4, 2002	0.46	0.50	0.45	0.45
645	NASDAQ	PACW	Mon, Jun 3, 2002	0.50	0.50	0.45	0.48
644	NASDAQ	PACW	Fri, May 31, 2002	0.50	0.54	0.49	0.49
643	NASDAQ	PACW	Thu, May 30, 2002	0.52	0.53	0.48	0.53
642	NASDAQ	PACW	Wed, May 29, 2002	0.50	0.54	0.48	0.51
641	NASDAQ	PACW	Tue, May 28, 2002	0.60	0.60	0.50	0.50
640	NASDAQ	PACW	Fri, May 24, 2002	0.59	0.61	0.55	0.57
639	NASDAQ	PACW	Thu, May 23, 2002	0.63	0.63	0.58	0.58
638	NASDAQ	PACW	Wed, May 22, 2002	0.63	0.63	0.58	0.60
637	NASDAQ	PACW	Tue, May 21, 2002	0.63	0.64	0.58	0.60
636	NASDAQ	PACW	Mon, May 20, 2002	0.64	0.67	0.60	0.63
635	NASDAQ	PACW	Fri, May 17, 2002	0.66	0.66	0.61	0.61
634	NASDAQ	PACW	Thu, May 16, 2002	0.62	0.63	0.58	0.62
633	NASDAQ	PACW	Wed, May 15, 2002	0.64	0.67	0.58	0.62
632	NASDAQ	PACW	Tue, May 14, 2002	0.60	0.65	0.58	0.64
631	NASDAQ	PACW	Mon, May 13, 2002	0.66	0.68	0.59	0.61
630	NASDAQ	PACW	Fri, May 10, 2002	0.65	0.69	0.62	0.68
629	NASDAQ	PACW	Thu, May 9, 2002	0.67	0.69	0.63	0.64
628	NASDAQ	PACW	Wed, May 8, 2002	0.67	0.72	0.62	0.64
627	NASDAQ	PACW	Tue, May 7, 2002	0.70	0.70	0.61	0.69
626	NASDAQ	PACW	Mon, May 6, 2002	0.78	0.79	0.65	0.70
625	NASDAQ	PACW	Fri, May 3, 2002	0.67	0.86	0.63	0.75
624	NASDAQ	PACW	Thu, May 2, 2002	0.58	0.69	0.52	0.65
623	NASDAQ	PACW	Wed, May 1, 2002	0.57	0.69	0.49	0.55
622	NASDAQ	PACW	Tue, Apr 30, 2002	0.50	0.54	0.45	0.50
621	NASDAQ	PACW	Mon, Apr 29, 2002	0.50	0.51	0.47	0.50
620	NASDAQ	PACW	Fri, Apr 26, 2002	0.51	0.53	0.45	0.50
619	NASDAQ	PACW	Thu, Apr 25, 2002	0.52	0.52	0.45	0.50
618	NASDAQ	PACW	Wed, Apr 24, 2002	0.51	0.54	0.50	0.52
617	NASDAQ	PACW	Tue, Apr 23, 2002	0.51	0.54	0.50	0.50
616	NASDAQ	PACW	Mon, Apr 22, 2002	0.52	0.58	0.48	0.50
615	NASDAQ	PACW	Fri, Apr 19, 2002	0.55	0.57	0.50	0.52
614	NASDAQ	PACW	Thu, Apr 18, 2002	0.54	0.57	0.51	0.55
613	NASDAQ	PACW	Wed, Apr 17, 2002	0.55	0.58	0.49	0.56
612	NASDAQ	PACW	Tue, Apr 16, 2002	0.50	0.54	0.50	0.53
611	NASDAQ	PACW	Mon, Apr 15, 2002	0.49	0.50	0.46	0.49
610	NASDAQ	PACW	Fri, Apr 12, 2002	0.47	0.50	0.40	0.45
609	NASDAQ	PACW	Thu, Apr 11, 2002	0.44	0.45	0.40	0.40
608	NASDAQ	PACW	Wed, Apr 10, 2002	0.42	0.45	0.40	0.45
607	NASDAQ	PACW	Tue, Apr 9, 2002	0.45	0.46	0.42	0.44
606	NASDAQ	PACW	Mon, Apr 8, 2002	0.44	0.45	0.41	0.43
605	NASDAQ	PACW	Fri, Apr 5, 2002	0.44	0.45	0.40	0.42
604	NASDAQ	PACW	Thu, Apr 4, 2002	0.46	0.47	0.42	0.42
603	NASDAQ	PACW	Wed, Apr 3, 2002	0.45	0.46	0.42	0.44
602	NASDAQ	PACW	Tue, Apr 2, 2002	0.45	0.46	0.43	0.44
601	NASDAQ	PACW	Mon, Apr 1, 2002	0.46	0.47	0.43	0.45
600	NASDAQ	PACW	Thu, Mar 28, 2002	0.46	0.46	0.46	0.46
599	NASDAQ	PACW	Wed, Mar 27, 2002	0.46	0.47	0.45	0.46
598	NASDAQ	PACW	Tue, Mar 26, 2002	0.46	0.47	0.43	0.46
597	NASDAQ	PACW	Mon, Mar 25, 2002	0.46	0.46	0.43	0.46
596	NASDAQ	PACW	Fri, Mar 22, 2002	0.47	0.47	0.43	0.44
595	NASDAQ	PACW	Thu, Mar 21, 2002	0.44	0.48	0.44	0.46
594	NASDAQ	PACW	Wed, Mar 20, 2002	0.44	0.45	0.44	0.44
593	NASDAQ	PACW	Tue, Mar 19, 2002	0.46	0.48	0.42	0.46
592	NASDAQ	PACW	Mon, Mar 18, 2002	0.48	0.49	0.45	0.45
591	NASDAQ	PACW	Fri, Mar 15, 2002	0.47	0.48	0.44	0.45
590	NASDAQ	PACW	Thu, Mar 14, 2002	0.50	0.50	0.44	0.44
589	NASDAQ	PACW	Wed, Mar 13, 2002	0.47	0.48	0.44	0.45
588	NASDAQ	PACW	Tue, Mar 12, 2002	0.49	0.50	0.45	0.47
587	NASDAQ	PACW	Mon, Mar 11, 2002	0.45	0.50	0.45	0.50
586	NASDAQ	PACW	Fri, Mar 8, 2002	0.49	0.49	0.45	0.45
585	NASDAQ	PACW	Thu, Mar 7, 2002	0.45	0.49	0.40	0.49
584	NASDAQ	PACW	Wed, Mar 6, 2002	0.43	0.46	0.42	0.43
583	NASDAQ	PACW	Tue, Mar 5, 2002	0.47	0.47	0.43	0.46
582	NASDAQ	PACW	Mon, Mar 4, 2002	0.47	0.47	0.43	0.46
581	NASDAQ	PACW	Fri, Mar 1, 2002	0.45	0.47	0.41	0.42
580	NASDAQ	PACW	Thu, Feb 28, 2002	0.45	0.47	0.41	0.45
579	NASDAQ	PACW	Wed, Feb 27, 2002	0.50	0.50	0.44	0.45
578	NASDAQ	PACW	Tue, Feb 26, 2002	0.49	0.51	0.42	0.46
577	NASDAQ	PACW	Mon, Feb 25, 2002	0.52	0.56	0.47	0.50
576	NASDAQ	PACW	Fri, Feb 22, 2002	0.59	0.59	0.51	0.55
575	NASDAQ	PACW	Thu, Feb 21, 2002	0.57	0.58	0.55	0.55
574	NASDAQ	PACW	Wed, Feb 20, 2002	0.57	0.57	0.55	0.55
573	NASDAQ	PACW	Tue, Feb 19, 2002	0.59	0.60	0.56	0.57
572	NASDAQ	PACW	Fri, Feb 15, 2002	0.60	0.60	0.56	0.59
571	NASDAQ	PACW	Thu, Feb 14, 2002	0.61	0.61	0.55	0.60
570	NASDAQ	PACW	Wed, Feb 13, 2002	0.65	0.65	0.57	0.61
569	NASDAQ	PACW	Tue, Feb 12, 2002	0.58	0.60	0.55	0.57
568	NASDAQ	PACW	Mon, Feb 11, 2002	0.57	0.58	0.55	0.57
567	NASDAQ	PACW	Fri, Feb 8, 2002	0.57	0.60	0.54	0.55
566	NASDAQ	PACW	Thu, Feb 7, 2002	0.59	0.60	0.53	0.54
565	NASDAQ	PACW	Wed, Feb 6, 2002	0.56	0.59	0.55	0.58
564	NASDAQ	PACW	Tue, Feb 5, 2002	0.59	0.59	0.56	0.57
563	NASDAQ	PACW	Mon, Feb 4, 2002	0.63	0.63	0.56	0.57
562	NASDAQ	PACW	Fri, Feb 1, 2002	0.61	0.62	0.55	0.59
561	NASDAQ	PACW	Thu, Jan 31, 2002	0.60	0.68	0.54	0.55
560	NASDAQ	PACW	Wed, Jan 30, 2002	0.57	0.63	0.54	0.59
559	NASDAQ	PACW	Tue, Jan 29, 2002	0.62	0.63	0.56	0.59
558	NASDAQ	PACW	Mon, Jan 28, 2002	0.59	0.62	0.55	0.61
557	NASDAQ	PACW	Fri, Jan 25, 2002	0.59	0.62	0.55	0.60
556	NASDAQ	PACW	Thu, Jan 24, 2002	0.64	0.65	0.54	0.59
555	NASDAQ	PACW	Wed, Jan 23, 2002	0.52	0.83	0.51	0.57
554	NASDAQ	PACW	Tue, Jan 22, 2002	0.57	0.57	0.51	0.53
553	NASDAQ	PACW	Fri, Jan 18, 2002	0.58	0.58	0.54	0.58
552	NASDAQ	PACW	Thu, Jan 17, 2002	0.56	0.56	0.52	0.55
551	NASDAQ	PACW	Wed, Jan 16, 2002	0.60	0.63	0.51	0.55
550	NASDAQ	PACW	Tue, Jan 15, 2002	0.59	0.59	0.55	0.56
549	NASDAQ	PACW	Mon, Jan 14, 2002	0.63	0.63	0.57	0.58
548	NASDAQ	PACW	Fri, Jan 11, 2002	0.62	0.65	0.58	0.61
547	NASDAQ	PACW	Thu, Jan 10, 2002	0.61	0.66	0.61	0.65
546	NASDAQ	PACW	Wed, Jan 9, 2002	0.62	0.66	0.55	0.66
545	NASDAQ	PACW	Tue, Jan 8, 2002	0.62	0.64	0.61	0.62
544	NASDAQ	PACW	Mon, Jan 7, 2002	0.62	0.64	0.59	0.64
543	NASDAQ	PACW	Fri, Jan 4, 2002	0.55	0.63	0.55	0.62
542	NASDAQ	PACW	Thu, Jan 3, 2002	0.55	0.62	0.54	0.59
541	NASDAQ	PACW	Wed, Jan 2, 2002	0.55	0.58	0.53	0.58
540	NASDAQ	PACW	Mon, Dec 31, 2001	0.51	0.55	0.49	0.55
539	NASDAQ	PACW	Fri, Dec 28, 2001	0.51	0.52	0.48	0.49
538	NASDAQ	PACW	Thu, Dec 27, 2001	0.48	0.51	0.47	0.50
537	NASDAQ	PACW	Wed, Dec 26, 2001	0.48	0.50	0.47	0.48
536	NASDAQ	PACW	Mon, Dec 24, 2001	0.50	0.51	0.48	0.48
535	NASDAQ	PACW	Fri, Dec 21, 2001	0.49	0.52	0.49	0.50
534	NASDAQ	PACW	Thu, Dec 20, 2001	0.54	0.55	0.48	0.49
533	NASDAQ	PACW	Wed, Dec 19, 2001	0.50	0.61	0.50	0.53
532	NASDAQ	PACW	Tue, Dec 18, 2001	0.55	0.59	0.51	0.55
531	NASDAQ	PACW	Mon, Dec 17, 2001	0.67	0.67	0.55	0.55
530	NASDAQ	PACW	Fri, Dec 14, 2001	0.60	0.65	0.60	0.60
529	NASDAQ	PACW	Thu, Dec 13, 2001	0.63	0.65	0.59	0.62
528	NASDAQ	PACW	Wed, Dec 12, 2001	0.65	0.66	0.60	0.65
527	NASDAQ	PACW	Tue, Dec 11, 2001	0.64	0.70	0.62	0.65
526	NASDAQ	PACW	Mon, Dec 10, 2001	0.69	0.69	0.63	0.63
525	NASDAQ	PACW	Fri, Dec 7, 2001	0.69	0.73	0.63	0.64
524	NASDAQ	PACW	Thu, Dec 6, 2001	0.71	0.71	0.64	0.69
523	NASDAQ	PACW	Wed, Dec 5, 2001	0.64	0.74	0.64	0.67
522	NASDAQ	PACW	Tue, Dec 4, 2001	0.70	0.71	0.62	0.64
521	NASDAQ	PACW	Mon, Dec 3, 2001	0.80	0.82	0.61	0.70
520	NASDAQ	PACW	Fri, Nov 30, 2001	0.84	0.85	0.79	0.79
519	NASDAQ	PACW	Thu, Nov 29, 2001	0.81	0.87	0.78	0.84
518	NASDAQ	PACW	Wed, Nov 28, 2001	0.77	0.80	0.77	0.77
517	NASDAQ	PACW	Tue, Nov 27, 2001	0.84	0.85	0.75	0.75
516	NASDAQ	PACW	Mon, Nov 26, 2001	0.78	0.82	0.75	0.82
515	NASDAQ	PACW	Fri, Nov 23, 2001	0.76	0.84	0.74	0.79
514	NASDAQ	PACW	Wed, Nov 21, 2001	0.70	0.76	0.68	0.74
513	NASDAQ	PACW	Tue, Nov 20, 2001	0.71	0.76	0.68	0.71
512	NASDAQ	PACW	Mon, Nov 19, 2001	0.75	0.77	0.70	0.70
511	NASDAQ	PACW	Fri, Nov 16, 2001	0.73	0.75	0.69	0.73
510	NASDAQ	PACW	Thu, Nov 15, 2001	0.66	0.74	0.65	0.73
509	NASDAQ	PACW	Wed, Nov 14, 2001	0.70	0.75	0.62	0.70
508	NASDAQ	PACW	Tue, Nov 13, 2001	0.63	0.70	0.60	0.70
507	NASDAQ	PACW	Mon, Nov 12, 2001	0.68	0.70	0.55	0.61
506	NASDAQ	PACW	Fri, Nov 9, 2001	0.62	0.72	0.62	0.70
505	NASDAQ	PACW	Thu, Nov 8, 2001	0.61	0.74	0.55	0.74
504	NASDAQ	PACW	Wed, Nov 7, 2001	0.56	0.66	0.50	0.64
503	NASDAQ	PACW	Tue, Nov 6, 2001	0.70	0.70	0.50	0.64
502	NASDAQ	PACW	Mon, Nov 5, 2001	0.70	0.75	0.68	0.73
501	NASDAQ	PACW	Fri, Nov 2, 2001	0.71	0.75	0.68	0.70
500	NASDAQ	PACW	Thu, Nov 1, 2001	0.72	0.75	0.69	0.74
499	NASDAQ	PACW	Wed, Oct 31, 2001	0.75	0.76	0.70	0.75
498	NASDAQ	PACW	Tue, Oct 30, 2001	0.74	0.77	0.66	0.77
497	NASDAQ	PACW	Mon, Oct 29, 2001	0.86	0.86	0.73	0.77
496	NASDAQ	PACW	Fri, Oct 26, 2001	0.71	0.87	0.68	0.85
495	NASDAQ	PACW	Thu, Oct 25, 2001	0.74	0.76	0.68	0.71
494	NASDAQ	PACW	Wed, Oct 24, 2001	0.69	0.76	0.67	0.74
493	NASDAQ	PACW	Tue, Oct 23, 2001	0.64	0.79	0.64	0.74
492	NASDAQ	PACW	Mon, Oct 22, 2001	0.73	0.74	0.62	0.64
491	NASDAQ	PACW	Fri, Oct 19, 2001	0.76	0.76	0.64	0.66
490	NASDAQ	PACW	Thu, Oct 18, 2001	0.71	0.90	0.66	0.68
489	NASDAQ	PACW	Wed, Oct 17, 2001	0.53	0.75	0.53	0.72
488	NASDAQ	PACW	Tue, Oct 16, 2001	0.50	0.60	0.49	0.57
487	NASDAQ	PACW	Mon, Oct 15, 2001	0.46	0.50	0.44	0.49
486	NASDAQ	PACW	Fri, Oct 12, 2001	0.48	0.49	0.42	0.48
485	NASDAQ	PACW	Thu, Oct 11, 2001	0.50	0.50	0.43	0.45
484	NASDAQ	PACW	Wed, Oct 10, 2001	0.50	0.52	0.43	0.45
483	NASDAQ	PACW	Tue, Oct 9, 2001	0.57	0.57	0.43	0.48
482	NASDAQ	PACW	Mon, Oct 8, 2001	0.58	0.60	0.50	0.57
481	NASDAQ	PACW	Fri, Oct 5, 2001	0.67	0.70	0.55	0.58
480	NASDAQ	PACW	Thu, Oct 4, 2001	0.52	0.66	0.52	0.64
479	NASDAQ	PACW	Wed, Oct 3, 2001	0.52	0.58	0.49	0.57
478	NASDAQ	PACW	Tue, Oct 2, 2001	0.48	0.52	0.48	0.52
477	NASDAQ	PACW	Mon, Oct 1, 2001	0.54	0.55	0.48	0.52
476	NASDAQ	PACW	Fri, Sep 28, 2001	0.50	0.59	0.42	0.56
475	NASDAQ	PACW	Thu, Sep 27, 2001	0.53	0.55	0.48	0.48
474	NASDAQ	PACW	Wed, Sep 26, 2001	0.62	0.62	0.48	0.48
473	NASDAQ	PACW	Tue, Sep 25, 2001	0.56	0.60	0.53	0.53
472	NASDAQ	PACW	Mon, Sep 24, 2001	0.59	0.67	0.55	0.59
471	NASDAQ	PACW	Fri, Sep 21, 2001	0.53	0.60	0.51	0.60
470	NASDAQ	PACW	Thu, Sep 20, 2001	0.62	0.63	0.53	0.55
469	NASDAQ	PACW	Wed, Sep 19, 2001	0.59	0.65	0.53	0.60
468	NASDAQ	PACW	Tue, Sep 18, 2001	0.60	0.65	0.55	0.62
467	NASDAQ	PACW	Mon, Sep 17, 2001	0.56	0.67	0.53	0.65
466	NASDAQ	PACW	Mon, Sep 10, 2001	0.53	0.58	0.51	0.58
465	NASDAQ	PACW	Fri, Sep 7, 2001	0.58	0.64	0.55	0.56
464	NASDAQ	PACW	Thu, Sep 6, 2001	0.65	0.65	0.58	0.62
463	NASDAQ	PACW	Wed, Sep 5, 2001	0.65	0.69	0.55	0.61
462	NASDAQ	PACW	Tue, Sep 4, 2001	0.70	0.74	0.63	0.66
461	NASDAQ	PACW	Fri, Aug 31, 2001	0.66	0.74	0.66	0.71
460	NASDAQ	PACW	Thu, Aug 30, 2001	0.63	0.69	0.63	0.65
459	NASDAQ	PACW	Wed, Aug 29, 2001	0.69	0.70	0.63	0.65
458	NASDAQ	PACW	Tue, Aug 28, 2001	0.71	0.74	0.63	0.69
457	NASDAQ	PACW	Mon, Aug 27, 2001	0.76	0.78	0.65	0.73
456	NASDAQ	PACW	Fri, Aug 24, 2001	0.74	0.75	0.55	0.73
455	NASDAQ	PACW	Thu, Aug 23, 2001	0.83	0.83	0.69	0.69
454	NASDAQ	PACW	Wed, Aug 22, 2001	0.85	0.85	0.75	0.77
453	NASDAQ	PACW	Tue, Aug 21, 2001	0.78	0.85	0.76	0.84
452	NASDAQ	PACW	Mon, Aug 20, 2001	0.74	0.82	0.70	0.77
451	NASDAQ	PACW	Fri, Aug 17, 2001	0.63	0.75	0.62	0.71
450	NASDAQ	PACW	Thu, Aug 16, 2001	0.77	0.77	0.61	0.68
449	NASDAQ	PACW	Wed, Aug 15, 2001	0.72	0.75	0.68	0.74
448	NASDAQ	PACW	Tue, Aug 14, 2001	0.76	0.79	0.71	0.72
447	NASDAQ	PACW	Mon, Aug 13, 2001	0.73	0.85	0.70	0.75
446	NASDAQ	PACW	Fri, Aug 10, 2001	0.80	0.88	0.70	0.73
445	NASDAQ	PACW	Thu, Aug 9, 2001	0.90	0.90	0.75	0.82
444	NASDAQ	PACW	Wed, Aug 8, 2001	0.95	0.98	0.82	0.92
443	NASDAQ	PACW	Tue, Aug 7, 2001	1.03	1.04	0.91	0.93
442	NASDAQ	PACW	Mon, Aug 6, 2001	1.05	1.07	1.00	1.02
441	NASDAQ	PACW	Fri, Aug 3, 2001	1.04	1.05	1.00	1.03
440	NASDAQ	PACW	Thu, Aug 2, 2001	1.04	1.05	1.00	1.02
439	NASDAQ	PACW	Wed, Aug 1, 2001	1.07	1.07	0.98	1.00
438	NASDAQ	PACW	Tue, Jul 31, 2001	0.98	1.10	0.97	1.00
437	NASDAQ	PACW	Mon, Jul 30, 2001	1.00	1.01	0.93	0.96
436	NASDAQ	PACW	Fri, Jul 27, 2001	0.90	0.95	0.90	0.94
435	NASDAQ	PACW	Thu, Jul 26, 2001	0.95	0.95	0.90	0.93
434	NASDAQ	PACW	Wed, Jul 25, 2001	0.84	1.01	0.77	0.96
433	NASDAQ	PACW	Tue, Jul 24, 2001	1.01	1.04	0.80	0.82
432	NASDAQ	PACW	Mon, Jul 23, 2001	1.05	1.10	1.00	1.01
431	NASDAQ	PACW	Fri, Jul 20, 2001	1.23	1.23	1.01	1.03
430	NASDAQ	PACW	Thu, Jul 19, 2001	1.15	1.16	1.12	1.13
429	NASDAQ	PACW	Wed, Jul 18, 2001	1.15	1.25	1.11	1.14
428	NASDAQ	PACW	Tue, Jul 17, 2001	1.18	1.26	1.12	1.13
427	NASDAQ	PACW	Mon, Jul 16, 2001	1.20	1.21	1.11	1.16
426	NASDAQ	PACW	Fri, Jul 13, 2001	1.20	1.20	1.10	1.15
425	NASDAQ	PACW	Thu, Jul 12, 2001	1.28	1.28	1.15	1.16
424	NASDAQ	PACW	Wed, Jul 11, 2001	1.40	1.40	1.13	1.15
423	NASDAQ	PACW	Tue, Jul 10, 2001	1.47	1.56	1.35	1.38
422	NASDAQ	PACW	Mon, Jul 9, 2001	1.55	1.63	1.35	1.55
421	NASDAQ	PACW	Fri, Jul 6, 2001	1.70	1.75	1.60	1.62
420	NASDAQ	PACW	Thu, Jul 5, 2001	1.82	1.82	1.70	1.70
419	NASDAQ	PACW	Tue, Jul 3, 2001	1.93	1.95	1.76	1.80
418	NASDAQ	PACW	Mon, Jul 2, 2001	1.99	2.11	1.85	1.86
417	NASDAQ	PACW	Fri, Jun 29, 2001	2.02	2.12	1.94	1.94
416	NASDAQ	PACW	Thu, Jun 28, 2001	2.13	2.20	2.00	2.15
415	NASDAQ	PACW	Wed, Jun 27, 2001	2.13	2.38	2.08	2.21
414	NASDAQ	PACW	Tue, Jun 26, 2001	1.97	2.14	1.91	2.08
413	NASDAQ	PACW	Mon, Jun 25, 2001	2.04	2.05	1.85	1.98
412	NASDAQ	PACW	Fri, Jun 22, 2001	2.14	2.18	2.00	2.03
411	NASDAQ	PACW	Thu, Jun 21, 2001	2.14	2.22	2.00	2.04
410	NASDAQ	PACW	Wed, Jun 20, 2001	2.21	2.25	2.13	2.20
409	NASDAQ	PACW	Tue, Jun 19, 2001	2.24	2.30	2.21	2.26
408	NASDAQ	PACW	Mon, Jun 18, 2001	2.46	2.46	2.12	2.22
407	NASDAQ	PACW	Fri, Jun 15, 2001	2.33	2.57	2.22	2.47
406	NASDAQ	PACW	Thu, Jun 14, 2001	2.44	2.52	2.23	2.52
405	NASDAQ	PACW	Wed, Jun 13, 2001	2.48	2.62	2.40	2.42
404	NASDAQ	PACW	Tue, Jun 12, 2001	2.54	2.64	2.46	2.52
403	NASDAQ	PACW	Mon, Jun 11, 2001	2.57	2.60	2.47	2.53
402	NASDAQ	PACW	Fri, Jun 8, 2001	2.35	2.68	2.35	2.56
401	NASDAQ	PACW	Thu, Jun 7, 2001	2.42	2.50	2.28	2.37
400	NASDAQ	PACW	Wed, Jun 6, 2001	2.60	2.60	2.32	2.38
399	NASDAQ	PACW	Tue, Jun 5, 2001	2.70	2.75	2.51	2.54
398	NASDAQ	PACW	Mon, Jun 4, 2001	2.18	2.75	2.18	2.57
397	NASDAQ	PACW	Fri, Jun 1, 2001	2.26	2.26	2.10	2.11
396	NASDAQ	PACW	Thu, May 31, 2001	2.28	2.40	2.05	2.14
395	NASDAQ	PACW	Wed, May 30, 2001	2.24	2.40	2.21	2.40
394	NASDAQ	PACW	Tue, May 29, 2001	2.67	2.72	2.35	2.41
393	NASDAQ	PACW	Fri, May 25, 2001	2.70	2.92	2.50	2.51
392	NASDAQ	PACW	Thu, May 24, 2001	2.85	2.85	2.67	2.69
391	NASDAQ	PACW	Wed, May 23, 2001	2.39	2.72	2.39	2.51
390	NASDAQ	PACW	Tue, May 22, 2001	2.27	2.41	2.27	2.35
389	NASDAQ	PACW	Mon, May 21, 2001	2.27	2.47	2.27	2.29
388	NASDAQ	PACW	Fri, May 18, 2001	2.53	2.65	2.25	2.27
387	NASDAQ	PACW	Thu, May 17, 2001	2.60	2.60	2.42	2.50
386	NASDAQ	PACW	Wed, May 16, 2001	2.51	2.51	2.36	2.40
385	NASDAQ	PACW	Tue, May 15, 2001	2.65	2.67	2.25	2.35
384	NASDAQ	PACW	Mon, May 14, 2001	2.77	2.78	2.61	2.61
383	NASDAQ	PACW	Fri, May 11, 2001	2.91	2.91	2.77	2.83
382	NASDAQ	PACW	Thu, May 10, 2001	2.88	3.00	2.83	2.88
381	NASDAQ	PACW	Wed, May 9, 2001	2.95	3.05	2.76	2.82
380	NASDAQ	PACW	Tue, May 8, 2001	3.00	3.08	2.92	3.08
379	NASDAQ	PACW	Mon, May 7, 2001	2.95	3.10	2.95	2.98
378	NASDAQ	PACW	Fri, May 4, 2001	3.22	3.22	2.95	3.00
377	NASDAQ	PACW	Thu, May 3, 2001	3.15	3.27	3.10	3.10
376	NASDAQ	PACW	Wed, May 2, 2001	3.12	3.45	3.01	3.10
375	NASDAQ	PACW	Tue, May 1, 2001	3.00	3.05	2.85	2.95
374	NASDAQ	PACW	Mon, Apr 30, 2001	3.26	3.39	2.75	2.89
373	NASDAQ	PACW	Fri, Apr 27, 2001	3.58	3.74	3.25	3.25
372	NASDAQ	PACW	Thu, Apr 26, 2001	3.55	3.64	3.38	3.60
371	NASDAQ	PACW	Wed, Apr 25, 2001	3.35	3.60	3.20	3.57
370	NASDAQ	PACW	Tue, Apr 24, 2001	3.23	3.50	3.17	3.50
369	NASDAQ	PACW	Mon, Apr 23, 2001	3.17	3.30	3.01	3.22
368	NASDAQ	PACW	Fri, Apr 20, 2001	3.09	3.50	3.08	3.30
367	NASDAQ	PACW	Thu, Apr 19, 2001	3.30	3.33	3.00	3.33
366	NASDAQ	PACW	Wed, Apr 18, 2001	3.25	3.42	3.00	3.06
365	NASDAQ	PACW	Tue, Apr 17, 2001	3.49	3.53	3.01	3.25
364	NASDAQ	PACW	Mon, Apr 16, 2001	2.86	3.48	2.79	3.47
363	NASDAQ	PACW	Thu, Apr 12, 2001	2.68	3.38	2.68	3.29
362	NASDAQ	PACW	Wed, Apr 11, 2001	2.88	3.00	2.70	2.75
361	NASDAQ	PACW	Tue, Apr 10, 2001	2.60	2.90	2.55	2.81
360	NASDAQ	PACW	Mon, Apr 9, 2001	2.99	3.00	2.50	2.62
359	NASDAQ	PACW	Fri, Apr 6, 2001	2.75	3.00	2.53	2.86
358	NASDAQ	PACW	Thu, Apr 5, 2001	2.56	3.13	2.50	2.63
357	NASDAQ	PACW	Wed, Apr 4, 2001	2.50	3.25	2.41	2.56
356	NASDAQ	PACW	Tue, Apr 3, 2001	2.97	2.97	2.13	2.19
355	NASDAQ	PACW	Mon, Apr 2, 2001	3.50	3.50	2.81	2.81
354	NASDAQ	PACW	Fri, Mar 30, 2001	3.50	3.50	3.06	3.50
353	NASDAQ	PACW	Thu, Mar 29, 2001	3.22	3.50	3.19	3.50
352	NASDAQ	PACW	Wed, Mar 28, 2001	3.47	3.56	3.16	3.16
351	NASDAQ	PACW	Tue, Mar 27, 2001	3.39	3.53	3.34	3.53
350	NASDAQ	PACW	Mon, Mar 26, 2001	3.44	3.56	3.38	3.44
349	NASDAQ	PACW	Fri, Mar 23, 2001	3.34	3.44	3.28	3.34
348	NASDAQ	PACW	Thu, Mar 22, 2001	3.81	3.81	3.31	3.44
347	NASDAQ	PACW	Wed, Mar 21, 2001	3.75	3.97	3.38	3.84
346	NASDAQ	PACW	Tue, Mar 20, 2001	3.31	3.50	3.25	3.31
345	NASDAQ	PACW	Mon, Mar 19, 2001	3.45	3.75	3.30	3.31
344	NASDAQ	PACW	Fri, Mar 16, 2001	3.36	3.69	3.34	3.66
343	NASDAQ	PACW	Thu, Mar 15, 2001	3.47	3.63	3.31	3.50
342	NASDAQ	PACW	Wed, Mar 14, 2001	3.22	3.69	3.03	3.47
341	NASDAQ	PACW	Tue, Mar 13, 2001	3.66	3.75	3.19	3.56
340	NASDAQ	PACW	Mon, Mar 12, 2001	3.25	3.88	3.06	3.41
339	NASDAQ	PACW	Fri, Mar 9, 2001	3.39	3.50	2.88	3.25
338	NASDAQ	PACW	Thu, Mar 8, 2001	4.38	4.38	3.19	3.42
337	NASDAQ	PACW	Wed, Mar 7, 2001	4.48	4.50	4.13	4.19
336	NASDAQ	PACW	Tue, Mar 6, 2001	4.50	4.69	4.25	4.25
335	NASDAQ	PACW	Mon, Mar 5, 2001	4.41	4.50	4.13	4.17
334	NASDAQ	PACW	Fri, Mar 2, 2001	4.13	4.50	4.06	4.06
333	NASDAQ	PACW	Thu, Mar 1, 2001	4.31	4.44	4.06	4.41
332	NASDAQ	PACW	Wed, Feb 28, 2001	4.30	4.59	4.25	4.28
331	NASDAQ	PACW	Tue, Feb 27, 2001	4.50	4.69	4.25	4.25
330	NASDAQ	PACW	Mon, Feb 26, 2001	4.84	4.88	4.31	4.75
329	NASDAQ	PACW	Fri, Feb 23, 2001	4.56	4.56	4.22	4.56
328	NASDAQ	PACW	Thu, Feb 22, 2001	4.66	4.69	4.13	4.47
327	NASDAQ	PACW	Wed, Feb 21, 2001	4.19	4.81	3.97	4.72
326	NASDAQ	PACW	Tue, Feb 20, 2001	4.98	5.06	4.03	4.03
325	NASDAQ	PACW	Fri, Feb 16, 2001	5.00	5.06	4.50	4.97
324	NASDAQ	PACW	Thu, Feb 15, 2001	5.06	5.19	4.69	4.91
323	NASDAQ	PACW	Wed, Feb 14, 2001	5.69	5.69	4.50	4.97
322	NASDAQ	PACW	Tue, Feb 13, 2001	5.95	5.97	5.28	5.28
321	NASDAQ	PACW	Mon, Feb 12, 2001	5.22	5.78	5.19	5.56
320	NASDAQ	PACW	Fri, Feb 9, 2001	5.56	5.94	4.91	5.00
319	NASDAQ	PACW	Thu, Feb 8, 2001	5.75	5.81	5.56	5.56
318	NASDAQ	PACW	Wed, Feb 7, 2001	5.67	5.94	5.38	5.69
317	NASDAQ	PACW	Tue, Feb 6, 2001	5.88	6.00	5.41	5.59
316	NASDAQ	PACW	Mon, Feb 5, 2001	5.41	5.97	5.38	5.88
315	NASDAQ	PACW	Fri, Feb 2, 2001	6.03	6.06	5.25	5.31
314	NASDAQ	PACW	Thu, Feb 1, 2001	6.19	6.31	5.91	6.00
313	NASDAQ	PACW	Wed, Jan 31, 2001	6.14	6.69	6.00	6.25
312	NASDAQ	PACW	Tue, Jan 30, 2001	5.11	6.00	4.88	5.84
311	NASDAQ	PACW	Mon, Jan 29, 2001	4.94	5.06	4.38	5.06
310	NASDAQ	PACW	Fri, Jan 26, 2001	4.94	5.13	4.50	4.50
309	NASDAQ	PACW	Thu, Jan 25, 2001	5.91	5.94	4.69	4.88
308	NASDAQ	PACW	Wed, Jan 24, 2001	6.03	6.11	5.72	5.88
307	NASDAQ	PACW	Tue, Jan 23, 2001	6.58	6.59	5.94	6.06
306	NASDAQ	PACW	Mon, Jan 22, 2001	6.13	6.63	6.00	6.63
305	NASDAQ	PACW	Fri, Jan 19, 2001	6.52	6.59	6.00	6.00
304	NASDAQ	PACW	Thu, Jan 18, 2001	6.38	6.75	6.00	6.44
303	NASDAQ	PACW	Wed, Jan 17, 2001	7.06	7.19	5.78	6.34
302	NASDAQ	PACW	Tue, Jan 16, 2001	5.72	6.63	5.56	6.13
301	NASDAQ	PACW	Fri, Jan 12, 2001	3.78	5.25	3.75	5.25
300	NASDAQ	PACW	Thu, Jan 11, 2001	3.67	3.72	3.47	3.63
299	NASDAQ	PACW	Wed, Jan 10, 2001	3.50	3.69	3.38	3.47
298	NASDAQ	PACW	Tue, Jan 9, 2001	3.75	3.97	3.47	3.50
297	NASDAQ	PACW	Mon, Jan 8, 2001	3.98	4.00	3.56	3.94
296	NASDAQ	PACW	Fri, Jan 5, 2001	3.98	4.13	3.84	3.88
295	NASDAQ	PACW	Thu, Jan 4, 2001	4.09	4.09	3.69	3.81
294	NASDAQ	PACW	Wed, Jan 3, 2001	3.44	4.38	3.38	4.00
293	NASDAQ	PACW	Tue, Jan 2, 2001	3.50	3.61	3.31	3.44
292	NASDAQ	PACW	Fri, Dec 29, 2000	3.50	3.63	3.25	3.44
291	NASDAQ	PACW	Thu, Dec 28, 2000	3.17	3.69	3.00	3.56
290	NASDAQ	PACW	Wed, Dec 27, 2000	3.63	3.88	3.13	3.38
289	NASDAQ	PACW	Tue, Dec 26, 2000	3.48	4.00	3.00	3.75
288	NASDAQ	PACW	Fri, Dec 22, 2000	3.38	3.75	3.25	3.50
287	NASDAQ	PACW	Thu, Dec 21, 2000	2.06	3.13	2.03	3.06
286	NASDAQ	PACW	Wed, Dec 20, 2000	2.11	2.47	1.94	2.13
285	NASDAQ	PACW	Tue, Dec 19, 2000	2.09	3.00	2.00	2.19
284	NASDAQ	PACW	Mon, Dec 18, 2000	3.00	3.00	1.88	2.06
283	NASDAQ	PACW	Fri, Dec 15, 2000	2.69	2.97	2.63	2.81
282	NASDAQ	PACW	Thu, Dec 14, 2000	3.81	3.81	2.75	3.00
281	NASDAQ	PACW	Wed, Dec 13, 2000	3.75	4.00	3.63	3.75
280	NASDAQ	PACW	Tue, Dec 12, 2000	3.59	3.88	3.56	3.75
279	NASDAQ	PACW	Mon, Dec 11, 2000	3.75	3.81	3.56	3.75
278	NASDAQ	PACW	Fri, Dec 8, 2000	3.81	4.00	3.75	3.81
277	NASDAQ	PACW	Thu, Dec 7, 2000	3.75	4.00	3.63	3.63
276	NASDAQ	PACW	Wed, Dec 6, 2000	4.19	4.31	3.75	3.75
275	NASDAQ	PACW	Tue, Dec 5, 2000	4.63	4.75	4.00	4.38
274	NASDAQ	PACW	Mon, Dec 4, 2000	4.95	5.06	4.50	4.53
273	NASDAQ	PACW	Fri, Dec 1, 2000	4.20	5.06	4.20	4.50
272	NASDAQ	PACW	Thu, Nov 30, 2000	4.31	4.75	3.75	4.06
271	NASDAQ	PACW	Wed, Nov 29, 2000	5.19	5.28	4.28	4.63
270	NASDAQ	PACW	Tue, Nov 28, 2000	5.75	5.81	5.00	5.00
269	NASDAQ	PACW	Mon, Nov 27, 2000	5.41	5.81	5.06	5.50
268	NASDAQ	PACW	Fri, Nov 24, 2000	5.75	5.81	5.06	5.31
267	NASDAQ	PACW	Wed, Nov 22, 2000	5.78	5.88	5.28	5.66
266	NASDAQ	PACW	Tue, Nov 21, 2000	6.16	6.19	5.50	5.81
265	NASDAQ	PACW	Mon, Nov 20, 2000	6.41	6.53	5.64	5.69
264	NASDAQ	PACW	Fri, Nov 17, 2000	6.91	7.13	6.25	6.69
263	NASDAQ	PACW	Thu, Nov 16, 2000	7.00	7.00	6.63	6.81
262	NASDAQ	PACW	Wed, Nov 15, 2000	7.25	7.44	7.00	7.16
261	NASDAQ	PACW	Tue, Nov 14, 2000	7.25	7.75	7.25	7.25
260	NASDAQ	PACW	Mon, Nov 13, 2000	7.16	7.25	6.13	7.19
259	NASDAQ	PACW	Fri, Nov 10, 2000	7.56	7.56	7.13	7.25
258	NASDAQ	PACW	Thu, Nov 9, 2000	8.00	8.25	7.25	7.50
257	NASDAQ	PACW	Wed, Nov 8, 2000	8.13	8.44	8.00	8.06
256	NASDAQ	PACW	Tue, Nov 7, 2000	8.23	8.50	7.75	8.28
255	NASDAQ	PACW	Mon, Nov 6, 2000	8.63	8.69	8.00	8.13
254	NASDAQ	PACW	Fri, Nov 3, 2000	8.50	8.63	8.13	8.47
253	NASDAQ	PACW	Thu, Nov 2, 2000	8.27	8.69	7.75	7.81
252	NASDAQ	PACW	Wed, Nov 1, 2000	8.48	8.50	8.13	8.13
251	NASDAQ	PACW	Tue, Oct 31, 2000	7.47	8.69	7.44	8.69
250	NASDAQ	PACW	Mon, Oct 30, 2000	8.13	8.13	6.56	6.75
249	NASDAQ	PACW	Fri, Oct 27, 2000	7.88	8.50	7.63	8.25
248	NASDAQ	PACW	Thu, Oct 26, 2000	8.56	8.69	7.53	7.63
247	NASDAQ	PACW	Wed, Oct 25, 2000	8.88	9.00	8.13	8.94
246	NASDAQ	PACW	Tue, Oct 24, 2000	9.84	9.84	8.56	8.88
245	NASDAQ	PACW	Mon, Oct 23, 2000	9.44	9.88	8.56	9.75
244	NASDAQ	PACW	Fri, Oct 20, 2000	7.75	9.50	7.63	8.63
243	NASDAQ	PACW	Thu, Oct 19, 2000	8.94	9.00	7.06	7.50
242	NASDAQ	PACW	Wed, Oct 18, 2000	9.36	9.50	8.56	8.88
241	NASDAQ	PACW	Tue, Oct 17, 2000	9.89	10.13	9.25	9.50
240	NASDAQ	PACW	Mon, Oct 16, 2000	9.88	10.50	9.84	10.00
239	NASDAQ	PACW	Fri, Oct 13, 2000	9.45	9.75	9.25	9.50
238	NASDAQ	PACW	Thu, Oct 12, 2000	11.00	11.25	9.38	9.81
237	NASDAQ	PACW	Wed, Oct 11, 2000	10.88	11.13	9.38	11.13
236	NASDAQ	PACW	Tue, Oct 10, 2000	10.94	11.38	10.75	11.25
235	NASDAQ	PACW	Mon, Oct 9, 2000	11.38	11.63	11.00	11.06
234	NASDAQ	PACW	Fri, Oct 6, 2000	11.98	12.25	11.38	11.63
233	NASDAQ	PACW	Thu, Oct 5, 2000	11.81	12.13	11.63	11.63
232	NASDAQ	PACW	Wed, Oct 4, 2000	10.19	12.50	10.00	11.95
231	NASDAQ	PACW	Tue, Oct 3, 2000	10.13	10.16	8.94	8.94
230	NASDAQ	PACW	Mon, Oct 2, 2000	9.75	10.19	9.50	9.56
229	NASDAQ	PACW	Fri, Sep 29, 2000	9.75	10.50	9.13	9.13
228	NASDAQ	PACW	Thu, Sep 28, 2000	9.31	10.16	9.19	10.00
227	NASDAQ	PACW	Wed, Sep 27, 2000	9.78	9.94	8.88	9.00
226	NASDAQ	PACW	Tue, Sep 26, 2000	10.22	10.25	9.50	9.50
225	NASDAQ	PACW	Mon, Sep 25, 2000	10.13	10.88	10.00	10.00
224	NASDAQ	PACW	Fri, Sep 22, 2000	9.00	10.88	8.13	10.00
223	NASDAQ	PACW	Thu, Sep 21, 2000	9.53	9.66	8.31	9.13
222	NASDAQ	PACW	Wed, Sep 20, 2000	10.78	10.88	9.50	9.75
221	NASDAQ	PACW	Tue, Sep 19, 2000	12.22	12.50	9.88	10.59
220	NASDAQ	PACW	Mon, Sep 18, 2000	13.31	13.38	11.88	12.00
219	NASDAQ	PACW	Fri, Sep 15, 2000	13.69	13.88	13.06	13.13
218	NASDAQ	PACW	Thu, Sep 14, 2000	15.00	15.00	13.63	13.81
217	NASDAQ	PACW	Wed, Sep 13, 2000	14.28	14.44	14.00	14.31
216	NASDAQ	PACW	Tue, Sep 12, 2000	14.25	15.13	14.06	14.44
215	NASDAQ	PACW	Mon, Sep 11, 2000	14.50	15.00	13.50	13.88
214	NASDAQ	PACW	Fri, Sep 8, 2000	15.88	15.88	14.31	14.88
213	NASDAQ	PACW	Thu, Sep 7, 2000	16.00	16.94	15.50	15.88
212	NASDAQ	PACW	Wed, Sep 6, 2000	16.00	18.44	15.38	16.88
211	NASDAQ	PACW	Tue, Sep 5, 2000	14.88	15.63	14.50	15.63
210	NASDAQ	PACW	Fri, Sep 1, 2000	14.22	15.00	13.88	14.81
209	NASDAQ	PACW	Thu, Aug 31, 2000	13.56	14.19	12.88	14.13
208	NASDAQ	PACW	Wed, Aug 30, 2000	13.94	14.00	13.50	13.50
207	NASDAQ	PACW	Tue, Aug 29, 2000	13.72	14.50	13.63	14.25
206	NASDAQ	PACW	Mon, Aug 28, 2000	12.53	13.75	12.53	13.75
205	NASDAQ	PACW	Fri, Aug 25, 2000	12.19	12.56	12.00	12.31
204	NASDAQ	PACW	Thu, Aug 24, 2000	12.94	13.13	12.50	12.50
203	NASDAQ	PACW	Wed, Aug 23, 2000	13.59	13.63	12.88	13.19
202	NASDAQ	PACW	Tue, Aug 22, 2000	13.75	13.75	13.38	13.44
201	NASDAQ	PACW	Mon, Aug 21, 2000	13.47	13.75	13.25	13.38
200	NASDAQ	PACW	Fri, Aug 18, 2000	13.69	13.94	13.14	13.44
199	NASDAQ	PACW	Thu, Aug 17, 2000	14.53	14.56	12.88	13.75
198	NASDAQ	PACW	Wed, Aug 16, 2000	14.78	15.00	14.13	14.44
197	NASDAQ	PACW	Tue, Aug 15, 2000	15.31	15.63	14.69	14.69
196	NASDAQ	PACW	Mon, Aug 14, 2000	15.19	15.69	14.50	15.19
195	NASDAQ	PACW	Fri, Aug 11, 2000	16.00	16.81	14.56	14.88
194	NASDAQ	PACW	Thu, Aug 10, 2000	18.47	18.47	16.50	16.81
193	NASDAQ	PACW	Wed, Aug 9, 2000	18.16	19.00	17.63	19.00
192	NASDAQ	PACW	Tue, Aug 8, 2000	18.13	18.13	17.88	17.88
191	NASDAQ	PACW	Mon, Aug 7, 2000	19.19	19.33	18.13	18.50
190	NASDAQ	PACW	Fri, Aug 4, 2000	18.13	19.75	18.06	19.19
189	NASDAQ	PACW	Thu, Aug 3, 2000	18.63	18.63	17.44	18.38
188	NASDAQ	PACW	Wed, Aug 2, 2000	19.00	19.50	18.00	18.75
187	NASDAQ	PACW	Tue, Aug 1, 2000	18.84	19.44	18.25	18.50
186	NASDAQ	PACW	Mon, Jul 31, 2000	19.00	19.50	17.88	19.13
185	NASDAQ	PACW	Fri, Jul 28, 2000	18.81	19.25	18.00	18.69
184	NASDAQ	PACW	Thu, Jul 27, 2000	19.44	19.44	17.25	18.25
183	NASDAQ	PACW	Wed, Jul 26, 2000	18.81	19.44	18.19	19.44
182	NASDAQ	PACW	Tue, Jul 25, 2000	19.53	19.53	18.75	19.00
181	NASDAQ	PACW	Mon, Jul 24, 2000	19.69	20.63	19.06	20.00
180	NASDAQ	PACW	Fri, Jul 21, 2000	18.50	19.75	18.50	19.50
179	NASDAQ	PACW	Thu, Jul 20, 2000	20.22	20.25	17.31	18.75
178	NASDAQ	PACW	Wed, Jul 19, 2000	21.38	21.38	19.25	19.25
177	NASDAQ	PACW	Tue, Jul 18, 2000	22.25	22.63	21.00	21.38
176	NASDAQ	PACW	Mon, Jul 17, 2000	22.31	22.69	22.31	22.38
175	NASDAQ	PACW	Fri, Jul 14, 2000	20.25	22.13	20.25	22.00
174	NASDAQ	PACW	Thu, Jul 13, 2000	19.00	21.13	18.94	21.13
173	NASDAQ	PACW	Wed, Jul 12, 2000	20.25	20.56	19.50	19.56
172	NASDAQ	PACW	Tue, Jul 11, 2000	20.47	20.56	20.00	20.44
171	NASDAQ	PACW	Mon, Jul 10, 2000	20.56	21.50	20.13	20.50
170	NASDAQ	PACW	Fri, Jul 7, 2000	21.50	21.75	20.63	21.00
169	NASDAQ	PACW	Thu, Jul 6, 2000	20.69	21.44	20.38	21.25
168	NASDAQ	PACW	Wed, Jul 5, 2000	20.50	21.06	20.00	20.44
167	NASDAQ	PACW	Mon, Jul 3, 2000	20.50	20.81	20.00	20.56
166	NASDAQ	PACW	Fri, Jun 30, 2000	19.97	21.50	19.88	20.00
165	NASDAQ	PACW	Thu, Jun 29, 2000	17.13	21.00	17.13	20.00
164	NASDAQ	PACW	Wed, Jun 28, 2000	17.75	18.25	17.00	18.25
163	NASDAQ	PACW	Tue, Jun 27, 2000	17.75	18.00	17.75	18.00
162	NASDAQ	PACW	Mon, Jun 26, 2000	18.25	18.50	17.50	18.13
161	NASDAQ	PACW	Fri, Jun 23, 2000	17.94	18.25	17.25	18.00
160	NASDAQ	PACW	Thu, Jun 22, 2000	18.00	18.13	17.33	17.88
159	NASDAQ	PACW	Wed, Jun 21, 2000	17.00	18.00	17.00	17.75
158	NASDAQ	PACW	Tue, Jun 20, 2000	18.00	18.00	16.63	17.63
157	NASDAQ	PACW	Mon, Jun 19, 2000	17.50	18.00	17.13	17.63
156	NASDAQ	PACW	Fri, Jun 16, 2000	17.56	18.19	17.19	17.94
155	NASDAQ	PACW	Thu, Jun 15, 2000	18.88	18.88	17.50	17.50
154	NASDAQ	PACW	Wed, Jun 14, 2000	19.00	19.06	18.13	18.50
153	NASDAQ	PACW	Tue, Jun 13, 2000	18.44	18.50	18.00	18.50
152	NASDAQ	PACW	Mon, Jun 12, 2000	18.25	18.50	17.69	18.13
151	NASDAQ	PACW	Fri, Jun 9, 2000	18.63	19.00	17.44	18.00
150	NASDAQ	PACW	Thu, Jun 8, 2000	18.94	19.00	16.50	18.00
149	NASDAQ	PACW	Wed, Jun 7, 2000	17.31	19.19	17.31	18.00
148	NASDAQ	PACW	Tue, Jun 6, 2000	18.22	18.25	16.64	17.25
147	NASDAQ	PACW	Mon, Jun 5, 2000	19.56	19.63	17.25	17.88
146	NASDAQ	PACW	Fri, Jun 2, 2000	17.50	19.50	17.25	19.13
145	NASDAQ	PACW	Thu, Jun 1, 2000	15.47	16.88	14.50	16.88
144	NASDAQ	PACW	Wed, May 31, 2000	15.06	15.88	14.75	14.75
143	NASDAQ	PACW	Tue, May 30, 2000	14.59	16.75	14.59	15.25
142	NASDAQ	PACW	Fri, May 26, 2000	15.75	16.50	14.75	15.19
141	NASDAQ	PACW	Thu, May 25, 2000	15.69	17.17	15.00	15.88
140	NASDAQ	PACW	Wed, May 24, 2000	15.31	16.69	14.13	14.94
139	NASDAQ	PACW	Tue, May 23, 2000	18.88	18.88	15.75	15.75
138	NASDAQ	PACW	Mon, May 22, 2000	18.50	19.00	17.06	18.50
137	NASDAQ	PACW	Fri, May 19, 2000	18.28	19.00	18.00	18.13
136	NASDAQ	PACW	Thu, May 18, 2000	20.44	20.63	18.38	18.50
135	NASDAQ	PACW	Wed, May 17, 2000	20.00	21.19	19.75	20.13
134	NASDAQ	PACW	Tue, May 16, 2000	20.69	21.50	19.50	20.06
133	NASDAQ	PACW	Mon, May 15, 2000	20.53	20.94	19.25	20.56
132	NASDAQ	PACW	Fri, May 12, 2000	20.94	22.44	20.00	20.88
131	NASDAQ	PACW	Thu, May 11, 2000	22.13	22.13	19.75	20.88
130	NASDAQ	PACW	Wed, May 10, 2000	23.75	24.06	20.00	20.38
129	NASDAQ	PACW	Tue, May 9, 2000	24.84	25.19	23.25	24.06
128	NASDAQ	PACW	Mon, May 8, 2000	26.75	26.75	23.98	24.63
127	NASDAQ	PACW	Fri, May 5, 2000	27.25	28.00	25.88	27.25
126	NASDAQ	PACW	Thu, May 4, 2000	28.34	29.13	27.13	27.69
125	NASDAQ	PACW	Wed, May 3, 2000	26.25	28.25	25.75	28.00
124	NASDAQ	PACW	Tue, May 2, 2000	26.00	28.19	24.19	26.81
123	NASDAQ	PACW	Mon, May 1, 2000	23.88	26.00	23.50	25.59
122	NASDAQ	PACW	Fri, Apr 28, 2000	21.50	23.13	21.38	21.38
121	NASDAQ	PACW	Thu, Apr 27, 2000	20.88	23.38	20.75	22.06
120	NASDAQ	PACW	Wed, Apr 26, 2000	23.69	25.00	21.81	22.88
119	NASDAQ	PACW	Tue, Apr 25, 2000	20.00	24.63	19.75	23.88
118	NASDAQ	PACW	Mon, Apr 24, 2000	18.63	22.38	18.63	20.06
117	NASDAQ	PACW	Thu, Apr 20, 2000	25.50	25.50	23.00	23.63
116	NASDAQ	PACW	Wed, Apr 19, 2000	23.50	27.00	23.38	25.00
115	NASDAQ	PACW	Tue, Apr 18, 2000	19.50	23.63	19.13	23.00
114	NASDAQ	PACW	Mon, Apr 17, 2000	19.66	20.13	18.56	19.75
113	NASDAQ	PACW	Fri, Apr 14, 2000	22.44	22.44	18.75	20.00
112	NASDAQ	PACW	Thu, Apr 13, 2000	22.94	24.00	22.25	22.94
111	NASDAQ	PACW	Wed, Apr 12, 2000	26.00	26.50	23.00	23.00
110	NASDAQ	PACW	Tue, Apr 11, 2000	28.00	28.00	24.00	26.50
109	NASDAQ	PACW	Mon, Apr 10, 2000	28.25	29.31	28.25	28.75
108	NASDAQ	PACW	Fri, Apr 7, 2000	29.00	29.25	28.13	28.25
107	NASDAQ	PACW	Thu, Apr 6, 2000	26.56	29.25	25.64	28.50
106	NASDAQ	PACW	Wed, Apr 5, 2000	24.81	28.38	23.75	26.00
105	NASDAQ	PACW	Tue, Apr 4, 2000	28.88	29.00	20.88	26.56
104	NASDAQ	PACW	Mon, Apr 3, 2000	30.00	30.69	27.50	27.75
103	NASDAQ	PACW	Fri, Mar 31, 2000	29.75	32.00	24.75	31.25
102	NASDAQ	PACW	Thu, Mar 30, 2000	28.50	30.63	28.50	30.63
101	NASDAQ	PACW	Wed, Mar 29, 2000	30.00	31.13	28.00	30.00
100	NASDAQ	PACW	Tue, Mar 28, 2000	31.38	31.50	28.88	30.75
99	NASDAQ	PACW	Mon, Mar 27, 2000	32.50	32.88	31.75	32.00
98	NASDAQ	PACW	Fri, Mar 24, 2000	33.25	34.13	32.44	32.86
97	NASDAQ	PACW	Thu, Mar 23, 2000	33.63	34.06	32.25	33.56
96	NASDAQ	PACW	Wed, Mar 22, 2000	32.00	33.88	31.31	33.75
95	NASDAQ	PACW	Tue, Mar 21, 2000	32.50	32.56	30.25	31.44
94	NASDAQ	PACW	Mon, Mar 20, 2000	35.13	35.50	31.50	32.75
93	NASDAQ	PACW	Fri, Mar 17, 2000	34.75	36.75	34.38	35.00
92	NASDAQ	PACW	Thu, Mar 16, 2000	36.13	38.00	33.06	34.75
91	NASDAQ	PACW	Wed, Mar 15, 2000	37.69	38.63	35.25	36.94
90	NASDAQ	PACW	Tue, Mar 14, 2000	39.75	40.50	37.63	38.06
89	NASDAQ	PACW	Mon, Mar 13, 2000	39.56	40.88	37.00	39.50
88	NASDAQ	PACW	Fri, Mar 10, 2000	40.88	40.88	39.88	40.13
87	NASDAQ	PACW	Thu, Mar 9, 2000	40.13	41.00	39.88	40.00
86	NASDAQ	PACW	Wed, Mar 8, 2000	39.88	41.00	37.75	39.50
85	NASDAQ	PACW	Tue, Mar 7, 2000	39.06	41.25	39.06	39.94
84	NASDAQ	PACW	Mon, Mar 6, 2000	37.25	41.75	35.50	38.75
83	NASDAQ	PACW	Fri, Mar 3, 2000	36.34	38.75	36.00	37.38
82	NASDAQ	PACW	Thu, Mar 2, 2000	34.50	34.94	32.00	34.75
81	NASDAQ	PACW	Wed, Mar 1, 2000	35.88	36.00	33.63	34.50
80	NASDAQ	PACW	Tue, Feb 29, 2000	36.50	37.25	34.00	35.00
79	NASDAQ	PACW	Mon, Feb 28, 2000	36.03	37.00	34.19	36.13
78	NASDAQ	PACW	Fri, Feb 25, 2000	32.81	37.38	31.00	35.25
77	NASDAQ	PACW	Thu, Feb 24, 2000	31.50	33.06	31.25	32.69
76	NASDAQ	PACW	Wed, Feb 23, 2000	30.06	31.75	28.00	31.13
75	NASDAQ	PACW	Tue, Feb 22, 2000	30.63	31.00	28.00	29.81
74	NASDAQ	PACW	Fri, Feb 18, 2000	32.78	32.81	30.00	30.13
73	NASDAQ	PACW	Thu, Feb 17, 2000	32.75	33.88	31.50	33.06
72	NASDAQ	PACW	Wed, Feb 16, 2000	31.59	32.44	31.00	32.44
71	NASDAQ	PACW	Tue, Feb 15, 2000	33.25	33.38	30.25	30.50
70	NASDAQ	PACW	Mon, Feb 14, 2000	29.75	33.00	28.50	32.75
69	NASDAQ	PACW	Fri, Feb 11, 2000	31.00	31.50	29.63	29.75
68	NASDAQ	PACW	Thu, Feb 10, 2000	32.13	33.00	30.00	30.75
67	NASDAQ	PACW	Wed, Feb 9, 2000	33.69	34.19	31.06	32.50
66	NASDAQ	PACW	Tue, Feb 8, 2000	33.00	35.31	30.38	34.69
65	NASDAQ	PACW	Mon, Feb 7, 2000	29.38	33.50	28.13	32.94
64	NASDAQ	PACW	Fri, Feb 4, 2000	29.00	30.06	26.13	28.63
63	NASDAQ	PACW	Thu, Feb 3, 2000	27.50	29.00	27.00	28.88
62	NASDAQ	PACW	Wed, Feb 2, 2000	26.13	27.13	25.88	26.94
61	NASDAQ	PACW	Tue, Feb 1, 2000	25.13	26.13	24.88	26.00
60	NASDAQ	PACW	Mon, Jan 31, 2000	26.94	27.50	25.13	25.13
59	NASDAQ	PACW	Fri, Jan 28, 2000	26.25	28.75	26.25	26.63
58	NASDAQ	PACW	Thu, Jan 27, 2000	26.72	28.50	26.50	28.19
57	NASDAQ	PACW	Wed, Jan 26, 2000	27.50	27.69	26.50	26.69
56	NASDAQ	PACW	Tue, Jan 25, 2000	25.69	28.00	24.63	27.56
55	NASDAQ	PACW	Mon, Jan 24, 2000	25.00	26.00	24.13	24.94
54	NASDAQ	PACW	Fri, Jan 21, 2000	24.00	24.00	22.50	22.50
53	NASDAQ	PACW	Thu, Jan 20, 2000	24.00	24.13	23.00	23.98
52	NASDAQ	PACW	Wed, Jan 19, 2000	24.63	24.88	23.13	23.38
51	NASDAQ	PACW	Tue, Jan 18, 2000	24.69	25.19	23.88	24.69
50	NASDAQ	PACW	Fri, Jan 14, 2000	24.81	25.50	23.44	23.44
49	NASDAQ	PACW	Thu, Jan 13, 2000	23.03	24.81	22.75	24.69
48	NASDAQ	PACW	Wed, Jan 12, 2000	22.44	23.44	22.38	23.00
47	NASDAQ	PACW	Tue, Jan 11, 2000	22.13	23.00	21.75	22.50
46	NASDAQ	PACW	Mon, Jan 10, 2000	22.81	23.19	21.75	22.13
45	NASDAQ	PACW	Fri, Jan 7, 2000	22.13	23.38	22.00	22.31
44	NASDAQ	PACW	Thu, Jan 6, 2000	22.69	22.94	21.75	22.88
43	NASDAQ	PACW	Wed, Jan 5, 2000	22.94	23.00	21.38	22.88
42	NASDAQ	PACW	Tue, Jan 4, 2000	23.50	24.88	22.38	23.25
41	NASDAQ	PACW	Mon, Jan 3, 2000	26.06	26.06	23.13	24.75
40	NASDAQ	PACW	Fri, Dec 31, 1999	25.13	26.50	24.88	26.50
39	NASDAQ	PACW	Thu, Dec 30, 1999	20.94	24.88	20.94	24.81
38	NASDAQ	PACW	Wed, Dec 29, 1999	21.88	21.94	20.50	20.75
37	NASDAQ	PACW	Tue, Dec 28, 1999	21.56	22.63	21.50	21.63
36	NASDAQ	PACW	Mon, Dec 27, 1999	22.00	22.63	21.63	22.38
35	NASDAQ	PACW	Thu, Dec 23, 1999	22.56	23.63	21.63	22.31
34	NASDAQ	PACW	Wed, Dec 22, 1999	23.06	23.19	22.00	22.00
33	NASDAQ	PACW	Tue, Dec 21, 1999	22.63	23.19	22.00	22.69
32	NASDAQ	PACW	Mon, Dec 20, 1999	23.13	23.75	22.00	22.06
31	NASDAQ	PACW	Fri, Dec 17, 1999	24.09	24.75	23.00	23.06
30	NASDAQ	PACW	Thu, Dec 16, 1999	22.56	24.88	22.00	24.00
29	NASDAQ	PACW	Wed, Dec 15, 1999	23.31	23.50	22.00	22.00
28	NASDAQ	PACW	Tue, Dec 14, 1999	24.06	24.94	22.88	23.25
27	NASDAQ	PACW	Mon, Dec 13, 1999	23.13	25.50	22.38	24.25
26	NASDAQ	PACW	Fri, Dec 10, 1999	23.31	23.94	22.63	23.38
25	NASDAQ	PACW	Thu, Dec 9, 1999	24.75	25.00	23.00	23.50
24	NASDAQ	PACW	Wed, Dec 8, 1999	23.44	24.81	21.88	24.50
23	NASDAQ	PACW	Tue, Dec 7, 1999	23.69	25.41	22.81	23.25
22	NASDAQ	PACW	Mon, Dec 6, 1999	24.06	24.44	22.63	23.88
21	NASDAQ	PACW	Fri, Dec 3, 1999	25.66	26.00	24.50	24.69
20	NASDAQ	PACW	Thu, Dec 2, 1999	25.13	25.94	25.00	25.38
19	NASDAQ	PACW	Wed, Dec 1, 1999	25.75	27.00	24.25	25.56
18	NASDAQ	PACW	Tue, Nov 30, 1999	27.13	27.63	25.00	25.50
17	NASDAQ	PACW	Mon, Nov 29, 1999	29.97	30.00	26.50	27.88
16	NASDAQ	PACW	Fri, Nov 26, 1999	27.19	29.94	26.50	29.38
15	NASDAQ	PACW	Wed, Nov 24, 1999	25.19	26.88	25.19	26.25
14	NASDAQ	PACW	Tue, Nov 23, 1999	24.78	25.13	23.88	25.00
13	NASDAQ	PACW	Mon, Nov 22, 1999	24.13	26.47	23.88	24.00
12	NASDAQ	PACW	Fri, Nov 19, 1999	23.00	23.88	22.13	23.88
11	NASDAQ	PACW	Thu, Nov 18, 1999	22.50	22.50	20.00	20.19
10	NASDAQ	PACW	Wed, Nov 17, 1999	21.94	22.50	21.50	21.94
9	NASDAQ	PACW	Tue, Nov 16, 1999	21.19	23.00	20.88	21.81
8	NASDAQ	PACW	Mon, Nov 15, 1999	20.94	21.50	19.63	21.00
7	NASDAQ	PACW	Fri, Nov 12, 1999	20.50	22.25	19.13	20.63
6	NASDAQ	PACW	Thu, Nov 11, 1999	23.31	23.81	20.31	20.31
5	NASDAQ	PACW	Wed, Nov 10, 1999	24.19	24.31	22.00	22.69
4	NASDAQ	PACW	Tue, Nov 9, 1999	22.44	26.75	21.75	23.50
3	NASDAQ	PACW	Mon, Nov 8, 1999	19.72	21.38	18.75	21.13
2	NASDAQ	PACW	Fri, Nov 5, 1999	20.50	21.00	17.38	18.50
1	NASDAQ	PACW	Thu, Nov 4, 1999	16.50	21.56	15.75	18.44
#	Exchange	Symbol	Date	Open	High	Low	Close

PacWest Bancorp Com NASDAQ:PACW 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