Phibro Animal Health Corp NASDAQ:PAHC Historical Prices

Below are the 2492 trading days of historical prices for PAHC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2492	NASDAQ	PAHC	Wed, Mar 6, 2024	13.38	13.38	13.03	13.18
2491	NASDAQ	PAHC	Tue, Mar 5, 2024	13.48	13.48	13.07	13.23
2490	NASDAQ	PAHC	Mon, Mar 4, 2024	13.48	13.92	13.48	13.68
2489	NASDAQ	PAHC	Fri, Mar 1, 2024	13.02	13.44	12.85	13.39
2488	NASDAQ	PAHC	Thu, Feb 29, 2024	13.10	13.10	12.63	12.93
2487	NASDAQ	PAHC	Wed, Feb 28, 2024	13.21	13.32	12.81	12.89
2486	NASDAQ	PAHC	Tue, Feb 27, 2024	13.24	13.35	12.97	13.32
2485	NASDAQ	PAHC	Mon, Feb 26, 2024	12.78	13.29	12.78	13.16
2484	NASDAQ	PAHC	Fri, Feb 23, 2024	12.77	12.90	12.56	12.88
2483	NASDAQ	PAHC	Thu, Feb 22, 2024	12.51	12.98	12.46	12.84
2482	NASDAQ	PAHC	Wed, Feb 21, 2024	12.15	12.57	11.90	12.53
2481	NASDAQ	PAHC	Tue, Feb 20, 2024	11.94	12.55	11.93	12.22
2480	NASDAQ	PAHC	Fri, Feb 16, 2024	12.06	12.30	11.81	12.07
2479	NASDAQ	PAHC	Thu, Feb 15, 2024	12.12	12.57	12.03	12.16
2478	NASDAQ	PAHC	Wed, Feb 14, 2024	11.48	12.02	11.24	11.95
2477	NASDAQ	PAHC	Tue, Feb 13, 2024	11.92	12.05	11.26	11.33
2476	NASDAQ	PAHC	Mon, Feb 12, 2024	11.56	12.18	11.56	12.17
2475	NASDAQ	PAHC	Fri, Feb 9, 2024	11.39	11.76	11.30	11.57
2474	NASDAQ	PAHC	Thu, Feb 8, 2024	11.20	11.80	10.04	11.46
2473	NASDAQ	PAHC	Wed, Feb 7, 2024	10.84	10.97	10.50	10.67
2472	NASDAQ	PAHC	Tue, Feb 6, 2024	10.68	11.19	10.68	10.82
2471	NASDAQ	PAHC	Mon, Feb 5, 2024	10.51	10.79	10.47	10.72
2470	NASDAQ	PAHC	Fri, Feb 2, 2024	10.76	10.80	10.59	10.63
2469	NASDAQ	PAHC	Thu, Feb 1, 2024	10.90	11.02	10.69	10.94
2468	NASDAQ	PAHC	Wed, Jan 31, 2024	11.27	11.31	10.78	10.81
2467	NASDAQ	PAHC	Tue, Jan 30, 2024	11.60	11.65	11.22	11.27
2466	NASDAQ	PAHC	Mon, Jan 29, 2024	11.65	11.68	11.32	11.66
2465	NASDAQ	PAHC	Fri, Jan 26, 2024	11.27	11.66	11.27	11.66
2464	NASDAQ	PAHC	Thu, Jan 25, 2024	11.10	11.24	11.03	11.20
2463	NASDAQ	PAHC	Wed, Jan 24, 2024	11.07	11.18	10.96	10.99
2462	NASDAQ	PAHC	Tue, Jan 23, 2024	11.27	11.31	10.96	10.99
2461	NASDAQ	PAHC	Mon, Jan 22, 2024	11.11	11.25	11.00	11.18
2460	NASDAQ	PAHC	Fri, Jan 19, 2024	11.40	11.40	11.02	11.07
2459	NASDAQ	PAHC	Thu, Jan 18, 2024	11.34	11.41	11.25	11.33
2458	NASDAQ	PAHC	Wed, Jan 17, 2024	11.31	11.49	11.12	11.33
2457	NASDAQ	PAHC	Tue, Jan 16, 2024	11.25	11.48	10.77	11.40
2456	NASDAQ	PAHC	Fri, Jan 12, 2024	11.04	11.44	11.01	11.40
2455	NASDAQ	PAHC	Thu, Jan 11, 2024	11.07	11.15	10.81	10.92
2454	NASDAQ	PAHC	Wed, Jan 10, 2024	11.20	11.34	11.05	11.16
2453	NASDAQ	PAHC	Tue, Jan 9, 2024	11.30	11.53	11.15	11.25
2452	NASDAQ	PAHC	Mon, Jan 8, 2024	11.29	11.56	11.28	11.42
2451	NASDAQ	PAHC	Fri, Jan 5, 2024	11.26	11.50	11.00	11.30
2450	NASDAQ	PAHC	Thu, Jan 4, 2024	11.67	11.67	11.30	11.34
2449	NASDAQ	PAHC	Wed, Jan 3, 2024	11.78	11.90	11.46	11.60
2448	NASDAQ	PAHC	Tue, Jan 2, 2024	11.47	12.05	11.47	11.83
2447	NASDAQ	PAHC	Fri, Dec 29, 2023	11.59	11.63	11.43	11.58
2446	NASDAQ	PAHC	Thu, Dec 28, 2023	11.56	11.75	11.47	11.62
2445	NASDAQ	PAHC	Wed, Dec 27, 2023	11.51	11.79	11.48	11.64
2444	NASDAQ	PAHC	Tue, Dec 26, 2023	11.32	11.64	11.32	11.53
2443	NASDAQ	PAHC	Fri, Dec 22, 2023	11.47	11.59	11.05	11.21
2442	NASDAQ	PAHC	Thu, Dec 21, 2023	11.55	11.65	11.30	11.39
2441	NASDAQ	PAHC	Wed, Dec 20, 2023	11.60	11.90	11.42	11.44
2440	NASDAQ	PAHC	Tue, Dec 19, 2023	11.42	11.84	11.12	11.59
2439	NASDAQ	PAHC	Mon, Dec 18, 2023	11.29	11.48	11.12	11.30
2438	NASDAQ	PAHC	Fri, Dec 15, 2023	11.66	11.66	11.05	11.29
2437	NASDAQ	PAHC	Thu, Dec 14, 2023	11.87	11.91	11.34	11.58
2436	NASDAQ	PAHC	Wed, Dec 13, 2023	11.22	11.85	10.96	11.60
2435	NASDAQ	PAHC	Tue, Dec 12, 2023	10.95	11.31	10.77	11.23
2434	NASDAQ	PAHC	Mon, Dec 11, 2023	11.13	11.16	10.61	10.97
2433	NASDAQ	PAHC	Fri, Dec 8, 2023	11.10	11.17	10.93	11.08
2432	NASDAQ	PAHC	Thu, Dec 7, 2023	10.81	11.23	10.81	11.14
2431	NASDAQ	PAHC	Wed, Dec 6, 2023	11.42	11.65	11.34	11.44
2430	NASDAQ	PAHC	Tue, Dec 5, 2023	11.25	11.55	11.15	11.44
2429	NASDAQ	PAHC	Mon, Dec 4, 2023	9.96	11.26	9.94	11.24
2428	NASDAQ	PAHC	Fri, Dec 1, 2023	9.62	10.02	9.50	9.87
2427	NASDAQ	PAHC	Thu, Nov 30, 2023	9.73	9.86	9.49	9.59
2426	NASDAQ	PAHC	Wed, Nov 29, 2023	9.69	10.03	9.67	9.75
2425	NASDAQ	PAHC	Tue, Nov 28, 2023	10.26	10.26	9.68	9.69
2424	NASDAQ	PAHC	Mon, Nov 27, 2023	10.47	10.59	10.27	10.35
2423	NASDAQ	PAHC	Fri, Nov 24, 2023	10.37	10.62	10.35	10.54
2422	NASDAQ	PAHC	Wed, Nov 22, 2023	10.24	10.35	10.09	10.32
2421	NASDAQ	PAHC	Tue, Nov 21, 2023	10.50	10.56	10.21	10.24
2420	NASDAQ	PAHC	Mon, Nov 20, 2023	11.06	11.06	10.35	10.47
2419	NASDAQ	PAHC	Fri, Nov 17, 2023	10.68	11.01	10.54	10.99
2418	NASDAQ	PAHC	Thu, Nov 16, 2023	10.51	10.59	10.30	10.53
2417	NASDAQ	PAHC	Wed, Nov 15, 2023	10.14	10.59	10.14	10.50
2416	NASDAQ	PAHC	Tue, Nov 14, 2023	10.09	10.45	9.90	10.17
2415	NASDAQ	PAHC	Mon, Nov 13, 2023	9.65	9.90	9.40	9.77
2414	NASDAQ	PAHC	Fri, Nov 10, 2023	9.70	10.01	9.59	9.66
2413	NASDAQ	PAHC	Thu, Nov 9, 2023	10.33	10.85	9.76	9.81
2412	NASDAQ	PAHC	Wed, Nov 8, 2023	12.16	12.18	11.99	12.04
2411	NASDAQ	PAHC	Tue, Nov 7, 2023	12.15	12.37	12.07	12.10
2410	NASDAQ	PAHC	Mon, Nov 6, 2023	12.27	12.40	12.03	12.23
2409	NASDAQ	PAHC	Fri, Nov 3, 2023	11.94	12.42	11.94	12.34
2408	NASDAQ	PAHC	Thu, Nov 2, 2023	11.19	11.83	11.19	11.83
2407	NASDAQ	PAHC	Wed, Nov 1, 2023	10.97	11.23	10.86	11.19
2406	NASDAQ	PAHC	Tue, Oct 31, 2023	10.86	11.33	10.86	10.92
2405	NASDAQ	PAHC	Mon, Oct 30, 2023	10.93	10.98	10.64	10.94
2404	NASDAQ	PAHC	Fri, Oct 27, 2023	10.81	11.03	10.66	10.77
2403	NASDAQ	PAHC	Thu, Oct 26, 2023	10.88	11.14	10.82	10.87
2402	NASDAQ	PAHC	Wed, Oct 25, 2023	11.14	11.17	10.75	10.83
2401	NASDAQ	PAHC	Tue, Oct 24, 2023	11.27	11.51	11.14	11.26
2400	NASDAQ	PAHC	Mon, Oct 23, 2023	11.77	11.80	11.24	11.28
2399	NASDAQ	PAHC	Fri, Oct 20, 2023	11.83	11.99	11.72	11.75
2398	NASDAQ	PAHC	Thu, Oct 19, 2023	12.08	12.13	11.76	11.81
2397	NASDAQ	PAHC	Wed, Oct 18, 2023	12.23	12.25	12.05	12.11
2396	NASDAQ	PAHC	Tue, Oct 17, 2023	11.99	12.41	11.99	12.30
2395	NASDAQ	PAHC	Mon, Oct 16, 2023	11.87	12.29	11.80	11.97
2394	NASDAQ	PAHC	Fri, Oct 13, 2023	12.17	12.17	11.72	11.77
2393	NASDAQ	PAHC	Thu, Oct 12, 2023	11.76	12.22	11.55	12.16
2392	NASDAQ	PAHC	Wed, Oct 11, 2023	12.30	12.30	11.68	11.76
2391	NASDAQ	PAHC	Tue, Oct 10, 2023	12.25	12.47	12.20	12.27
2390	NASDAQ	PAHC	Mon, Oct 9, 2023	12.64	12.64	12.27	12.30
2389	NASDAQ	PAHC	Fri, Oct 6, 2023	12.84	13.00	12.49	12.75
2388	NASDAQ	PAHC	Thu, Oct 5, 2023	12.49	12.93	12.49	12.91
2387	NASDAQ	PAHC	Wed, Oct 4, 2023	12.67	12.67	12.34	12.60
2386	NASDAQ	PAHC	Tue, Oct 3, 2023	12.70	12.72	12.42	12.66
2385	NASDAQ	PAHC	Mon, Oct 2, 2023	12.79	12.79	12.51	12.74
2384	NASDAQ	PAHC	Fri, Sep 29, 2023	12.51	12.84	12.35	12.77
2383	NASDAQ	PAHC	Thu, Sep 28, 2023	12.71	12.95	12.38	12.43
2382	NASDAQ	PAHC	Wed, Sep 27, 2023	13.07	13.14	12.71	12.76
2381	NASDAQ	PAHC	Tue, Sep 26, 2023	13.21	13.21	12.95	13.01
2380	NASDAQ	PAHC	Mon, Sep 25, 2023	13.19	13.29	13.01	13.22
2379	NASDAQ	PAHC	Fri, Sep 22, 2023	13.17	13.31	12.94	13.22
2378	NASDAQ	PAHC	Thu, Sep 21, 2023	12.45	13.25	12.45	13.20
2377	NASDAQ	PAHC	Wed, Sep 20, 2023	12.51	12.66	12.39	12.56
2376	NASDAQ	PAHC	Tue, Sep 19, 2023	12.51	12.57	12.39	12.49
2375	NASDAQ	PAHC	Mon, Sep 18, 2023	12.69	12.69	12.16	12.55
2374	NASDAQ	PAHC	Fri, Sep 15, 2023	12.98	13.35	12.52	12.62
2373	NASDAQ	PAHC	Thu, Sep 14, 2023	12.96	13.19	12.85	12.98
2372	NASDAQ	PAHC	Wed, Sep 13, 2023	12.68	13.06	12.67	12.96
2371	NASDAQ	PAHC	Tue, Sep 12, 2023	12.61	12.87	12.59	12.68
2370	NASDAQ	PAHC	Mon, Sep 11, 2023	12.71	12.71	12.71	12.71
2369	NASDAQ	PAHC	Fri, Sep 8, 2023	12.59	12.59	12.24	12.57
2368	NASDAQ	PAHC	Thu, Sep 7, 2023	12.92	12.92	12.13	12.48
2367	NASDAQ	PAHC	Wed, Sep 6, 2023	13.32	13.37	12.79	12.91
2366	NASDAQ	PAHC	Tue, Sep 5, 2023	14.38	14.38	13.23	13.43
2365	NASDAQ	PAHC	Fri, Sep 1, 2023	13.90	14.51	13.89	14.51
2364	NASDAQ	PAHC	Thu, Aug 31, 2023	14.25	14.93	13.91	13.95
2363	NASDAQ	PAHC	Wed, Aug 30, 2023	14.79	15.03	14.52	14.83
2362	NASDAQ	PAHC	Tue, Aug 29, 2023	15.06	15.06	14.76	14.81
2361	NASDAQ	PAHC	Mon, Aug 28, 2023	14.99	15.14	14.86	14.98
2360	NASDAQ	PAHC	Fri, Aug 25, 2023	15.12	15.12	14.89	14.98
2359	NASDAQ	PAHC	Thu, Aug 24, 2023	15.21	15.69	14.92	14.99
2358	NASDAQ	PAHC	Wed, Aug 23, 2023	15.15	15.29	15.00	15.25
2357	NASDAQ	PAHC	Tue, Aug 22, 2023	14.97	15.15	14.77	15.09
2356	NASDAQ	PAHC	Mon, Aug 21, 2023	15.11	15.11	14.89	14.96
2355	NASDAQ	PAHC	Fri, Aug 18, 2023	14.83	15.54	14.83	15.15
2354	NASDAQ	PAHC	Thu, Aug 17, 2023	15.18	15.35	14.88	14.95
2353	NASDAQ	PAHC	Wed, Aug 16, 2023	14.93	15.20	14.93	15.12
2352	NASDAQ	PAHC	Tue, Aug 15, 2023	15.09	15.10	14.88	14.99
2351	NASDAQ	PAHC	Mon, Aug 14, 2023	15.29	15.29	14.81	15.12
2350	NASDAQ	PAHC	Fri, Aug 11, 2023	15.18	15.37	15.10	15.29
2349	NASDAQ	PAHC	Thu, Aug 10, 2023	15.17	15.44	15.05	15.19
2348	NASDAQ	PAHC	Wed, Aug 9, 2023	15.36	15.53	15.05	15.17
2347	NASDAQ	PAHC	Tue, Aug 8, 2023	14.90	15.37	14.90	15.28
2346	NASDAQ	PAHC	Mon, Aug 7, 2023	15.25	15.35	14.87	14.97
2345	NASDAQ	PAHC	Fri, Aug 4, 2023	14.94	15.31	14.88	15.21
2344	NASDAQ	PAHC	Thu, Aug 3, 2023	14.75	15.04	14.70	14.91
2343	NASDAQ	PAHC	Wed, Aug 2, 2023	14.68	14.95	14.67	14.86
2342	NASDAQ	PAHC	Tue, Aug 1, 2023	14.41	14.85	14.35	14.83
2341	NASDAQ	PAHC	Mon, Jul 31, 2023	14.41	14.51	14.27	14.48
2340	NASDAQ	PAHC	Fri, Jul 28, 2023	14.37	14.45	14.23	14.37
2339	NASDAQ	PAHC	Thu, Jul 27, 2023	14.89	14.90	14.13	14.20
2338	NASDAQ	PAHC	Wed, Jul 26, 2023	14.64	14.84	14.61	14.78
2337	NASDAQ	PAHC	Tue, Jul 25, 2023	15.02	15.10	14.54	14.60
2336	NASDAQ	PAHC	Mon, Jul 24, 2023	14.96	15.16	14.77	15.08
2335	NASDAQ	PAHC	Fri, Jul 21, 2023	14.77	15.12	14.65	14.94
2334	NASDAQ	PAHC	Thu, Jul 20, 2023	14.59	14.80	14.56	14.76
2333	NASDAQ	PAHC	Wed, Jul 19, 2023	14.36	14.58	14.34	14.53
2332	NASDAQ	PAHC	Tue, Jul 18, 2023	14.55	14.67	14.27	14.32
2331	NASDAQ	PAHC	Mon, Jul 17, 2023	14.62	14.63	14.46	14.51
2330	NASDAQ	PAHC	Fri, Jul 14, 2023	14.69	14.80	14.48	14.58
2329	NASDAQ	PAHC	Thu, Jul 13, 2023	14.69	14.87	14.59	14.71
2328	NASDAQ	PAHC	Wed, Jul 12, 2023	14.84	14.85	14.57	14.63
2327	NASDAQ	PAHC	Tue, Jul 11, 2023	14.31	15.06	14.24	14.59
2326	NASDAQ	PAHC	Mon, Jul 10, 2023	14.35	14.64	13.99	14.27
2325	NASDAQ	PAHC	Fri, Jul 7, 2023	14.59	14.71	14.21	14.35
2324	NASDAQ	PAHC	Thu, Jul 6, 2023	14.10	14.58	14.01	14.53
2323	NASDAQ	PAHC	Wed, Jul 5, 2023	13.76	14.27	13.53	14.24
2322	NASDAQ	PAHC	Mon, Jul 3, 2023	13.70	13.86	13.56	13.76
2321	NASDAQ	PAHC	Fri, Jun 30, 2023	13.81	13.82	13.53	13.70
2320	NASDAQ	PAHC	Thu, Jun 29, 2023	13.42	13.60	13.29	13.57
2319	NASDAQ	PAHC	Wed, Jun 28, 2023	13.54	13.54	13.01	13.38
2318	NASDAQ	PAHC	Tue, Jun 27, 2023	13.35	13.87	13.14	13.51
2317	NASDAQ	PAHC	Mon, Jun 26, 2023	13.53	13.55	13.25	13.35
2316	NASDAQ	PAHC	Fri, Jun 23, 2023	13.52	13.80	13.43	13.47
2315	NASDAQ	PAHC	Thu, Jun 22, 2023	13.48	13.75	13.14	13.68
2314	NASDAQ	PAHC	Wed, Jun 21, 2023	13.90	13.90	13.44	13.48
2313	NASDAQ	PAHC	Tue, Jun 20, 2023	13.82	14.04	13.35	13.97
2312	NASDAQ	PAHC	Fri, Jun 16, 2023	13.82	13.90	13.53	13.82
2311	NASDAQ	PAHC	Thu, Jun 15, 2023	13.64	13.78	13.48	13.72
2310	NASDAQ	PAHC	Wed, Jun 14, 2023	13.95	14.05	13.57	13.65
2309	NASDAQ	PAHC	Tue, Jun 13, 2023	13.79	13.90	13.65	13.82
2308	NASDAQ	PAHC	Mon, Jun 12, 2023	13.49	13.81	13.49	13.73
2307	NASDAQ	PAHC	Fri, Jun 9, 2023	13.82	14.04	13.30	13.50
2306	NASDAQ	PAHC	Thu, Jun 8, 2023	13.94	14.23	13.62	13.86
2305	NASDAQ	PAHC	Wed, Jun 7, 2023	13.60	13.95	13.60	13.90
2304	NASDAQ	PAHC	Tue, Jun 6, 2023	13.13	13.75	13.05	13.58
2303	NASDAQ	PAHC	Mon, Jun 5, 2023	13.60	13.74	13.14	13.26
2302	NASDAQ	PAHC	Fri, Jun 2, 2023	13.13	13.77	13.10	13.75
2301	NASDAQ	PAHC	Thu, Jun 1, 2023	13.30	13.30	12.89	12.92
2300	NASDAQ	PAHC	Wed, May 31, 2023	13.25	13.41	13.11	13.30
2299	NASDAQ	PAHC	Tue, May 30, 2023	13.27	13.58	13.15	13.25
2298	NASDAQ	PAHC	Fri, May 26, 2023	12.90	13.30	12.90	13.20
2297	NASDAQ	PAHC	Thu, May 25, 2023	13.17	13.21	12.65	12.96
2296	NASDAQ	PAHC	Wed, May 24, 2023	13.59	13.77	13.03	13.06
2295	NASDAQ	PAHC	Tue, May 23, 2023	14.10	14.16	13.70	13.73
2294	NASDAQ	PAHC	Mon, May 22, 2023	14.12	14.25	13.83	14.14
2293	NASDAQ	PAHC	Fri, May 19, 2023	14.07	14.36	13.72	14.10
2292	NASDAQ	PAHC	Thu, May 18, 2023	14.05	14.05	13.65	13.87
2291	NASDAQ	PAHC	Wed, May 17, 2023	13.77	14.10	13.59	14.05
2290	NASDAQ	PAHC	Tue, May 16, 2023	14.40	14.42	13.73	13.77
2289	NASDAQ	PAHC	Mon, May 15, 2023	14.08	14.56	14.07	14.42
2288	NASDAQ	PAHC	Fri, May 12, 2023	14.10	14.26	13.65	14.05
2287	NASDAQ	PAHC	Thu, May 11, 2023	14.01	14.99	13.81	14.11
2286	NASDAQ	PAHC	Wed, May 10, 2023	14.04	14.59	13.76	14.08
2285	NASDAQ	PAHC	Tue, May 9, 2023	14.34	14.34	13.77	13.84
2284	NASDAQ	PAHC	Mon, May 8, 2023	14.75	14.75	14.29	14.37
2283	NASDAQ	PAHC	Fri, May 5, 2023	14.57	14.70	14.19	14.64
2282	NASDAQ	PAHC	Thu, May 4, 2023	14.99	14.99	13.89	14.31
2281	NASDAQ	PAHC	Wed, May 3, 2023	15.72	15.81	15.54	15.60
2280	NASDAQ	PAHC	Tue, May 2, 2023	15.79	15.88	15.47	15.62
2279	NASDAQ	PAHC	Mon, May 1, 2023	15.59	15.96	15.41	15.87
2278	NASDAQ	PAHC	Fri, Apr 28, 2023	15.34	15.60	15.25	15.56
2277	NASDAQ	PAHC	Thu, Apr 27, 2023	15.37	15.40	15.12	15.33
2276	NASDAQ	PAHC	Wed, Apr 26, 2023	15.32	15.57	15.24	15.35
2275	NASDAQ	PAHC	Tue, Apr 25, 2023	15.53	15.77	15.36	15.41
2274	NASDAQ	PAHC	Mon, Apr 24, 2023	15.90	15.98	15.62	15.64
2273	NASDAQ	PAHC	Fri, Apr 21, 2023	15.60	15.92	15.60	15.89
2272	NASDAQ	PAHC	Thu, Apr 20, 2023	15.45	15.65	15.38	15.61
2271	NASDAQ	PAHC	Wed, Apr 19, 2023	15.56	15.65	15.50	15.56
2270	NASDAQ	PAHC	Tue, Apr 18, 2023	15.88	15.88	15.59	15.69
2269	NASDAQ	PAHC	Mon, Apr 17, 2023	15.73	15.87	15.66	15.87
2268	NASDAQ	PAHC	Fri, Apr 14, 2023	15.82	15.94	15.62	15.69
2267	NASDAQ	PAHC	Thu, Apr 13, 2023	15.29	15.86	15.22	15.85
2266	NASDAQ	PAHC	Wed, Apr 12, 2023	15.25	15.53	15.20	15.23
2265	NASDAQ	PAHC	Tue, Apr 11, 2023	14.98	15.25	14.90	15.15
2264	NASDAQ	PAHC	Mon, Apr 10, 2023	14.99	15.09	14.81	14.96
2263	NASDAQ	PAHC	Thu, Apr 6, 2023	14.72	15.24	14.72	15.08
2262	NASDAQ	PAHC	Wed, Apr 5, 2023	14.74	14.91	14.52	14.64
2261	NASDAQ	PAHC	Tue, Apr 4, 2023	15.19	15.20	14.68	14.77
2260	NASDAQ	PAHC	Mon, Apr 3, 2023	15.36	15.40	14.97	15.14
2259	NASDAQ	PAHC	Fri, Mar 31, 2023	15.10	15.44	15.10	15.32
2258	NASDAQ	PAHC	Thu, Mar 30, 2023	14.90	15.29	14.90	15.02
2257	NASDAQ	PAHC	Wed, Mar 29, 2023	14.74	15.09	14.58	15.03
2256	NASDAQ	PAHC	Tue, Mar 28, 2023	14.67	14.90	14.57	14.68
2255	NASDAQ	PAHC	Mon, Mar 27, 2023	14.81	14.94	14.79	14.84
2254	NASDAQ	PAHC	Fri, Mar 24, 2023	14.63	14.70	14.35	14.68
2253	NASDAQ	PAHC	Thu, Mar 23, 2023	14.83	14.98	14.52	14.53
2252	NASDAQ	PAHC	Wed, Mar 22, 2023	14.99	15.30	14.77	14.78
2251	NASDAQ	PAHC	Tue, Mar 21, 2023	15.07	15.30	14.95	15.01
2250	NASDAQ	PAHC	Mon, Mar 20, 2023	14.68	15.07	14.64	14.87
2249	NASDAQ	PAHC	Fri, Mar 17, 2023	15.05	15.08	14.40	14.52
2248	NASDAQ	PAHC	Thu, Mar 16, 2023	14.56	15.18	14.41	15.13
2247	NASDAQ	PAHC	Wed, Mar 15, 2023	15.12	15.21	14.65	14.74
2246	NASDAQ	PAHC	Tue, Mar 14, 2023	15.43	15.76	15.26	15.40
2245	NASDAQ	PAHC	Mon, Mar 13, 2023	15.18	15.51	15.06	15.13
2244	NASDAQ	PAHC	Fri, Mar 10, 2023	15.58	15.61	15.14	15.29
2243	NASDAQ	PAHC	Thu, Mar 9, 2023	15.90	16.00	15.66	15.69
2242	NASDAQ	PAHC	Wed, Mar 8, 2023	15.83	16.52	15.83	15.90
2241	NASDAQ	PAHC	Tue, Mar 7, 2023	15.70	15.87	15.43	15.87
2240	NASDAQ	PAHC	Mon, Mar 6, 2023	16.13	16.14	15.58	15.75
2239	NASDAQ	PAHC	Fri, Mar 3, 2023	16.13	16.36	15.95	16.12
2238	NASDAQ	PAHC	Thu, Mar 2, 2023	15.86	16.06	15.80	16.00
2237	NASDAQ	PAHC	Wed, Mar 1, 2023	15.73	16.00	15.73	15.93
2236	NASDAQ	PAHC	Tue, Feb 28, 2023	15.70	15.91	15.47	15.71
2235	NASDAQ	PAHC	Mon, Feb 27, 2023	15.60	15.93	15.53	15.87
2234	NASDAQ	PAHC	Fri, Feb 24, 2023	15.67	15.72	15.50	15.52
2233	NASDAQ	PAHC	Thu, Feb 23, 2023	15.81	15.96	15.59	15.92
2232	NASDAQ	PAHC	Wed, Feb 22, 2023	16.10	16.15	15.64	15.72
2231	NASDAQ	PAHC	Tue, Feb 21, 2023	16.25	16.35	15.91	16.00
2230	NASDAQ	PAHC	Fri, Feb 17, 2023	16.40	16.43	16.09	16.37
2229	NASDAQ	PAHC	Thu, Feb 16, 2023	16.09	16.38	15.82	16.28
2228	NASDAQ	PAHC	Wed, Feb 15, 2023	15.95	16.35	15.81	16.30
2227	NASDAQ	PAHC	Tue, Feb 14, 2023	15.87	16.19	15.77	16.08
2226	NASDAQ	PAHC	Mon, Feb 13, 2023	15.69	15.95	15.62	15.84
2225	NASDAQ	PAHC	Fri, Feb 10, 2023	15.90	16.04	15.58	15.75
2224	NASDAQ	PAHC	Thu, Feb 9, 2023	16.34	16.34	15.59	15.90
2223	NASDAQ	PAHC	Wed, Feb 8, 2023	15.92	15.94	15.71	15.90
2222	NASDAQ	PAHC	Tue, Feb 7, 2023	15.88	16.31	15.67	16.05
2221	NASDAQ	PAHC	Mon, Feb 6, 2023	16.29	16.29	15.89	15.99
2220	NASDAQ	PAHC	Fri, Feb 3, 2023	16.20	16.33	16.00	16.26
2219	NASDAQ	PAHC	Thu, Feb 2, 2023	15.98	16.32	15.76	16.26
2218	NASDAQ	PAHC	Wed, Feb 1, 2023	15.39	15.94	15.38	15.89
2217	NASDAQ	PAHC	Tue, Jan 31, 2023	15.08	15.47	15.08	15.40
2216	NASDAQ	PAHC	Mon, Jan 30, 2023	15.24	15.36	15.06	15.10
2215	NASDAQ	PAHC	Fri, Jan 27, 2023	15.25	15.40	15.15	15.25
2214	NASDAQ	PAHC	Thu, Jan 26, 2023	15.29	15.40	15.15	15.29
2213	NASDAQ	PAHC	Wed, Jan 25, 2023	15.11	15.24	14.66	15.21
2212	NASDAQ	PAHC	Tue, Jan 24, 2023	15.29	15.40	15.02	15.15
2211	NASDAQ	PAHC	Mon, Jan 23, 2023	15.19	15.69	15.19	15.44
2210	NASDAQ	PAHC	Fri, Jan 20, 2023	15.31	15.48	15.06	15.33
2209	NASDAQ	PAHC	Thu, Jan 19, 2023	14.86	15.31	14.83	15.24
2208	NASDAQ	PAHC	Wed, Jan 18, 2023	14.70	15.20	14.62	14.87
2207	NASDAQ	PAHC	Tue, Jan 17, 2023	14.71	14.94	14.54	14.70
2206	NASDAQ	PAHC	Fri, Jan 13, 2023	14.71	15.02	14.27	14.69
2205	NASDAQ	PAHC	Thu, Jan 12, 2023	14.65	15.04	14.50	14.72
2204	NASDAQ	PAHC	Wed, Jan 11, 2023	13.86	14.65	13.86	14.52
2203	NASDAQ	PAHC	Tue, Jan 10, 2023	13.77	14.15	13.67	13.89
2202	NASDAQ	PAHC	Mon, Jan 9, 2023	14.03	14.03	13.60	13.68
2201	NASDAQ	PAHC	Fri, Jan 6, 2023	13.77	13.92	13.63	13.81
2200	NASDAQ	PAHC	Thu, Jan 5, 2023	13.85	13.85	13.43	13.68
2199	NASDAQ	PAHC	Wed, Jan 4, 2023	13.69	13.95	13.48	13.77
2198	NASDAQ	PAHC	Tue, Jan 3, 2023	13.44	13.88	13.41	13.67
2197	NASDAQ	PAHC	Fri, Dec 30, 2022	13.38	13.59	13.30	13.41
2196	NASDAQ	PAHC	Thu, Dec 29, 2022	13.45	13.62	13.38	13.46
2195	NASDAQ	PAHC	Wed, Dec 28, 2022	13.43	13.53	13.05	13.41
2194	NASDAQ	PAHC	Tue, Dec 27, 2022	13.89	13.89	13.13	13.31
2193	NASDAQ	PAHC	Fri, Dec 23, 2022	13.80	13.92	13.60	13.90
2192	NASDAQ	PAHC	Thu, Dec 22, 2022	13.55	13.90	13.40	13.79
2191	NASDAQ	PAHC	Wed, Dec 21, 2022	13.43	13.71	13.09	13.67
2190	NASDAQ	PAHC	Tue, Dec 20, 2022	12.69	12.88	12.64	12.75
2189	NASDAQ	PAHC	Mon, Dec 19, 2022	12.34	12.78	12.34	12.73
2188	NASDAQ	PAHC	Fri, Dec 16, 2022	12.76	12.85	12.35	12.44
2187	NASDAQ	PAHC	Thu, Dec 15, 2022	13.07	13.19	12.88	12.95
2186	NASDAQ	PAHC	Wed, Dec 14, 2022	12.96	13.26	12.80	13.15
2185	NASDAQ	PAHC	Tue, Dec 13, 2022	13.06	13.33	12.71	13.03
2184	NASDAQ	PAHC	Mon, Dec 12, 2022	12.86	12.98	12.70	12.82
2183	NASDAQ	PAHC	Fri, Dec 9, 2022	12.61	12.89	12.58	12.69
2182	NASDAQ	PAHC	Thu, Dec 8, 2022	12.53	12.71	12.43	12.67
2181	NASDAQ	PAHC	Wed, Dec 7, 2022	12.54	12.94	12.34	12.51
2180	NASDAQ	PAHC	Tue, Dec 6, 2022	12.35	12.84	12.34	12.62
2179	NASDAQ	PAHC	Mon, Dec 5, 2022	12.46	12.53	12.14	12.34
2178	NASDAQ	PAHC	Fri, Dec 2, 2022	12.55	12.55	12.15	12.44
2177	NASDAQ	PAHC	Thu, Dec 1, 2022	12.32	12.95	12.30	12.56
2176	NASDAQ	PAHC	Wed, Nov 30, 2022	12.09	12.33	11.75	12.31
2175	NASDAQ	PAHC	Tue, Nov 29, 2022	12.01	12.25	11.82	12.05
2174	NASDAQ	PAHC	Mon, Nov 28, 2022	12.23	12.41	12.07	12.10
2173	NASDAQ	PAHC	Fri, Nov 25, 2022	12.58	12.64	12.39	12.42
2172	NASDAQ	PAHC	Wed, Nov 23, 2022	12.43	12.83	12.36	12.50
2171	NASDAQ	PAHC	Tue, Nov 22, 2022	12.57	12.84	12.28	12.53
2170	NASDAQ	PAHC	Mon, Nov 21, 2022	12.42	12.65	12.14	12.42
2169	NASDAQ	PAHC	Fri, Nov 18, 2022	12.97	12.97	12.43	12.48
2168	NASDAQ	PAHC	Thu, Nov 17, 2022	12.88	12.88	12.15	12.60
2167	NASDAQ	PAHC	Wed, Nov 16, 2022	13.17	14.49	12.82	12.84
2166	NASDAQ	PAHC	Tue, Nov 15, 2022	13.76	13.87	13.05	13.13
2165	NASDAQ	PAHC	Mon, Nov 14, 2022	13.87	14.46	13.57	13.61
2164	NASDAQ	PAHC	Fri, Nov 11, 2022	13.90	14.59	13.48	14.00
2163	NASDAQ	PAHC	Thu, Nov 10, 2022	13.86	14.42	12.96	13.98
2162	NASDAQ	PAHC	Wed, Nov 9, 2022	14.66	14.90	14.33	14.42
2161	NASDAQ	PAHC	Tue, Nov 8, 2022	15.00	15.18	14.67	14.79
2160	NASDAQ	PAHC	Mon, Nov 7, 2022	14.51	15.10	14.51	14.91
2159	NASDAQ	PAHC	Fri, Nov 4, 2022	14.32	14.49	14.16	14.47
2158	NASDAQ	PAHC	Thu, Nov 3, 2022	14.16	14.45	13.70	14.16
2157	NASDAQ	PAHC	Wed, Nov 2, 2022	14.86	14.86	14.15	14.27
2156	NASDAQ	PAHC	Tue, Nov 1, 2022	14.85	15.13	14.69	14.88
2155	NASDAQ	PAHC	Mon, Oct 31, 2022	14.96	14.96	14.54	14.69
2154	NASDAQ	PAHC	Fri, Oct 28, 2022	14.31	14.90	14.14	14.88
2153	NASDAQ	PAHC	Thu, Oct 27, 2022	14.66	14.66	14.20	14.22
2152	NASDAQ	PAHC	Wed, Oct 26, 2022	14.13	14.58	14.06	14.49
2151	NASDAQ	PAHC	Tue, Oct 25, 2022	14.04	14.36	14.04	14.20
2150	NASDAQ	PAHC	Mon, Oct 24, 2022	13.87	14.11	13.80	14.05
2149	NASDAQ	PAHC	Fri, Oct 21, 2022	14.01	14.02	13.63	13.86
2148	NASDAQ	PAHC	Thu, Oct 20, 2022	13.94	14.10	13.80	13.94
2147	NASDAQ	PAHC	Wed, Oct 19, 2022	14.11	14.15	13.65	13.92
2146	NASDAQ	PAHC	Tue, Oct 18, 2022	14.29	14.45	14.14	14.24
2145	NASDAQ	PAHC	Mon, Oct 17, 2022	13.90	14.17	13.29	14.02
2144	NASDAQ	PAHC	Fri, Oct 14, 2022	14.08	14.51	13.56	13.72
2143	NASDAQ	PAHC	Thu, Oct 13, 2022	13.31	13.98	13.11	13.88
2142	NASDAQ	PAHC	Wed, Oct 12, 2022	13.61	13.68	13.19	13.52
2141	NASDAQ	PAHC	Tue, Oct 11, 2022	13.20	13.66	12.99	13.51
2140	NASDAQ	PAHC	Mon, Oct 10, 2022	12.93	13.53	12.93	13.20
2139	NASDAQ	PAHC	Fri, Oct 7, 2022	12.89	12.90	12.65	12.86
2138	NASDAQ	PAHC	Thu, Oct 6, 2022	13.30	13.30	12.95	13.00
2137	NASDAQ	PAHC	Wed, Oct 5, 2022	13.87	13.87	13.36	13.40
2136	NASDAQ	PAHC	Tue, Oct 4, 2022	13.99	14.04	13.58	13.96
2135	NASDAQ	PAHC	Mon, Oct 3, 2022	13.32	13.84	13.19	13.76
2134	NASDAQ	PAHC	Fri, Sep 30, 2022	13.24	13.93	13.11	13.29
2133	NASDAQ	PAHC	Thu, Sep 29, 2022	12.94	13.19	12.88	13.17
2132	NASDAQ	PAHC	Wed, Sep 28, 2022	12.86	13.19	12.84	13.11
2131	NASDAQ	PAHC	Tue, Sep 27, 2022	12.95	13.07	12.71	12.82
2130	NASDAQ	PAHC	Mon, Sep 26, 2022	12.88	13.08	12.78	12.86
2129	NASDAQ	PAHC	Fri, Sep 23, 2022	13.25	13.64	12.90	13.02
2128	NASDAQ	PAHC	Thu, Sep 22, 2022	13.71	13.71	13.39	13.39
2127	NASDAQ	PAHC	Wed, Sep 21, 2022	14.06	14.20	13.75	13.78
2126	NASDAQ	PAHC	Tue, Sep 20, 2022	13.96	14.15	13.91	14.06
2125	NASDAQ	PAHC	Mon, Sep 19, 2022	14.29	14.45	14.07	14.15
2124	NASDAQ	PAHC	Fri, Sep 16, 2022	14.13	14.51	13.94	14.47
2123	NASDAQ	PAHC	Thu, Sep 15, 2022	14.54	14.66	14.23	14.29
2122	NASDAQ	PAHC	Wed, Sep 14, 2022	14.64	14.77	14.43	14.64
2121	NASDAQ	PAHC	Tue, Sep 13, 2022	15.48	15.48	14.49	14.66
2120	NASDAQ	PAHC	Mon, Sep 12, 2022	15.19	15.80	15.12	15.53
2119	NASDAQ	PAHC	Fri, Sep 9, 2022	14.93	15.37	14.92	15.09
2118	NASDAQ	PAHC	Thu, Sep 8, 2022	15.16	15.16	14.76	14.88
2117	NASDAQ	PAHC	Wed, Sep 7, 2022	14.74	15.30	14.49	15.03
2116	NASDAQ	PAHC	Tue, Sep 6, 2022	14.88	14.88	14.30	14.70
2115	NASDAQ	PAHC	Fri, Sep 2, 2022	15.34	15.46	14.62	14.66
2114	NASDAQ	PAHC	Thu, Sep 1, 2022	14.94	15.31	14.52	15.30
2113	NASDAQ	PAHC	Wed, Aug 31, 2022	15.25	15.33	14.73	14.81
2112	NASDAQ	PAHC	Tue, Aug 30, 2022	16.09	16.10	15.24	15.49
2111	NASDAQ	PAHC	Mon, Aug 29, 2022	15.98	16.17	15.25	15.95
2110	NASDAQ	PAHC	Fri, Aug 26, 2022	16.26	16.34	15.42	15.99
2109	NASDAQ	PAHC	Thu, Aug 25, 2022	17.12	17.46	15.92	16.40
2108	NASDAQ	PAHC	Wed, Aug 24, 2022	17.14	17.43	16.87	17.38
2107	NASDAQ	PAHC	Tue, Aug 23, 2022	18.06	18.06	16.93	17.22
2106	NASDAQ	PAHC	Mon, Aug 22, 2022	18.19	18.37	17.67	17.99
2105	NASDAQ	PAHC	Fri, Aug 19, 2022	18.24	18.35	17.98	18.23
2104	NASDAQ	PAHC	Thu, Aug 18, 2022	18.39	18.44	18.10	18.33
2103	NASDAQ	PAHC	Wed, Aug 17, 2022	18.70	18.73	18.38	18.45
2102	NASDAQ	PAHC	Tue, Aug 16, 2022	19.05	19.20	18.69	18.75
2101	NASDAQ	PAHC	Mon, Aug 15, 2022	18.97	19.22	18.87	19.15
2100	NASDAQ	PAHC	Fri, Aug 12, 2022	19.06	19.24	18.64	19.20
2099	NASDAQ	PAHC	Thu, Aug 11, 2022	19.25	19.25	18.73	18.74
2098	NASDAQ	PAHC	Wed, Aug 10, 2022	19.19	19.51	18.94	19.00
2097	NASDAQ	PAHC	Tue, Aug 9, 2022	19.14	19.42	18.84	18.97
2096	NASDAQ	PAHC	Mon, Aug 8, 2022	18.90	19.83	18.75	19.14
2095	NASDAQ	PAHC	Fri, Aug 5, 2022	18.42	18.83	18.27	18.70
2094	NASDAQ	PAHC	Thu, Aug 4, 2022	19.11	19.11	18.48	18.60
2093	NASDAQ	PAHC	Wed, Aug 3, 2022	19.42	19.69	18.86	18.94
2092	NASDAQ	PAHC	Tue, Aug 2, 2022	20.02	20.02	19.32	19.35
2091	NASDAQ	PAHC	Mon, Aug 1, 2022	19.35	20.33	19.35	19.98
2090	NASDAQ	PAHC	Fri, Jul 29, 2022	19.78	20.26	19.37	19.57
2089	NASDAQ	PAHC	Thu, Jul 28, 2022	19.52	20.17	19.04	19.78
2088	NASDAQ	PAHC	Wed, Jul 27, 2022	19.21	19.43	18.82	19.33
2087	NASDAQ	PAHC	Tue, Jul 26, 2022	18.66	19.31	18.65	19.26
2086	NASDAQ	PAHC	Mon, Jul 25, 2022	18.63	19.61	18.47	18.82
2085	NASDAQ	PAHC	Fri, Jul 22, 2022	19.63	20.35	19.60	19.83
2084	NASDAQ	PAHC	Thu, Jul 21, 2022	19.94	19.94	19.14	19.80
2083	NASDAQ	PAHC	Wed, Jul 20, 2022	20.16	20.48	19.99	20.13
2082	NASDAQ	PAHC	Tue, Jul 19, 2022	20.12	20.54	19.96	20.22
2081	NASDAQ	PAHC	Mon, Jul 18, 2022	20.06	20.52	19.74	19.89
2080	NASDAQ	PAHC	Fri, Jul 15, 2022	19.93	20.03	19.66	20.03
2079	NASDAQ	PAHC	Thu, Jul 14, 2022	19.13	19.80	19.13	19.64
2078	NASDAQ	PAHC	Wed, Jul 13, 2022	19.12	19.55	19.12	19.41
2077	NASDAQ	PAHC	Tue, Jul 12, 2022	19.71	20.12	19.29	19.40
2076	NASDAQ	PAHC	Mon, Jul 11, 2022	19.62	20.06	19.38	19.63
2075	NASDAQ	PAHC	Fri, Jul 8, 2022	19.61	19.99	19.36	19.55
2074	NASDAQ	PAHC	Thu, Jul 7, 2022	19.82	19.82	19.41	19.67
2073	NASDAQ	PAHC	Wed, Jul 6, 2022	20.20	20.20	19.53	19.64
2072	NASDAQ	PAHC	Tue, Jul 5, 2022	19.33	20.27	19.22	20.15
2071	NASDAQ	PAHC	Fri, Jul 1, 2022	19.06	19.90	19.06	19.59
2070	NASDAQ	PAHC	Thu, Jun 30, 2022	19.05	19.57	18.61	19.13
2069	NASDAQ	PAHC	Wed, Jun 29, 2022	19.31	19.43	18.93	19.19
2068	NASDAQ	PAHC	Tue, Jun 28, 2022	19.44	19.59	19.06	19.16
2067	NASDAQ	PAHC	Mon, Jun 27, 2022	20.28	20.28	19.12	19.30
2066	NASDAQ	PAHC	Fri, Jun 24, 2022	19.08	20.33	19.06	20.30
2065	NASDAQ	PAHC	Thu, Jun 23, 2022	18.10	19.02	18.07	18.96
2064	NASDAQ	PAHC	Wed, Jun 22, 2022	18.18	18.59	17.97	18.03
2063	NASDAQ	PAHC	Tue, Jun 21, 2022	18.41	18.50	18.05	18.34
2062	NASDAQ	PAHC	Fri, Jun 17, 2022	17.98	18.70	17.75	18.16
2061	NASDAQ	PAHC	Thu, Jun 16, 2022	17.83	18.32	17.68	17.89
2060	NASDAQ	PAHC	Wed, Jun 15, 2022	18.57	18.76	18.22	18.27
2059	NASDAQ	PAHC	Tue, Jun 14, 2022	18.22	18.50	17.82	18.39
2058	NASDAQ	PAHC	Mon, Jun 13, 2022	18.31	18.68	18.04	18.20
2057	NASDAQ	PAHC	Fri, Jun 10, 2022	18.95	19.01	18.13	18.67
2056	NASDAQ	PAHC	Thu, Jun 9, 2022	18.56	19.55	18.55	19.30
2055	NASDAQ	PAHC	Wed, Jun 8, 2022	19.23	19.37	18.69	18.73
2054	NASDAQ	PAHC	Tue, Jun 7, 2022	19.03	19.42	18.92	19.24
2053	NASDAQ	PAHC	Mon, Jun 6, 2022	18.86	19.13	18.63	19.06
2052	NASDAQ	PAHC	Fri, Jun 3, 2022	19.21	19.22	18.65	18.72
2051	NASDAQ	PAHC	Thu, Jun 2, 2022	18.87	19.54	18.62	19.43
2050	NASDAQ	PAHC	Wed, Jun 1, 2022	19.27	19.27	18.65	18.72
2049	NASDAQ	PAHC	Tue, May 31, 2022	19.39	19.57	18.56	19.21
2048	NASDAQ	PAHC	Fri, May 27, 2022	19.13	19.66	19.00	19.53
2047	NASDAQ	PAHC	Thu, May 26, 2022	19.07	19.39	18.90	19.00
2046	NASDAQ	PAHC	Wed, May 25, 2022	18.27	19.81	18.27	19.07
2045	NASDAQ	PAHC	Tue, May 24, 2022	18.36	18.57	17.90	18.50
2044	NASDAQ	PAHC	Mon, May 23, 2022	18.58	18.72	18.24	18.34
2043	NASDAQ	PAHC	Fri, May 20, 2022	18.15	18.67	17.97	18.58
2042	NASDAQ	PAHC	Thu, May 19, 2022	18.53	18.53	17.90	17.93
2041	NASDAQ	PAHC	Wed, May 18, 2022	18.53	18.93	18.46	18.67
2040	NASDAQ	PAHC	Tue, May 17, 2022	18.83	19.14	18.48	18.70
2039	NASDAQ	PAHC	Mon, May 16, 2022	18.41	18.74	18.09	18.53
2038	NASDAQ	PAHC	Fri, May 13, 2022	18.36	18.48	17.99	18.15
2037	NASDAQ	PAHC	Thu, May 12, 2022	17.90	18.35	17.56	18.30
2036	NASDAQ	PAHC	Wed, May 11, 2022	18.64	19.12	17.82	18.03
2035	NASDAQ	PAHC	Tue, May 10, 2022	18.40	18.79	18.07	18.56
2034	NASDAQ	PAHC	Mon, May 9, 2022	18.43	18.91	18.11	18.28
2033	NASDAQ	PAHC	Fri, May 6, 2022	17.88	18.90	17.77	18.73
2032	NASDAQ	PAHC	Thu, May 5, 2022	19.54	19.90	17.28	18.06
2031	NASDAQ	PAHC	Wed, May 4, 2022	18.72	20.08	18.64	19.87
2030	NASDAQ	PAHC	Tue, May 3, 2022	18.04	18.93	17.81	18.82
2029	NASDAQ	PAHC	Mon, May 2, 2022	17.87	18.26	17.62	18.04
2028	NASDAQ	PAHC	Fri, Apr 29, 2022	18.63	18.69	17.92	17.99
2027	NASDAQ	PAHC	Thu, Apr 28, 2022	18.34	18.77	17.85	18.64
2026	NASDAQ	PAHC	Wed, Apr 27, 2022	18.69	18.81	18.11	18.13
2025	NASDAQ	PAHC	Tue, Apr 26, 2022	18.70	19.09	18.54	18.81
2024	NASDAQ	PAHC	Mon, Apr 25, 2022	18.97	19.13	18.62	18.85
2023	NASDAQ	PAHC	Fri, Apr 22, 2022	20.11	20.44	19.13	19.14
2022	NASDAQ	PAHC	Thu, Apr 21, 2022	19.93	20.27	19.80	20.08
2021	NASDAQ	PAHC	Wed, Apr 20, 2022	19.71	19.92	19.40	19.87
2020	NASDAQ	PAHC	Tue, Apr 19, 2022	19.17	19.53	19.09	19.47
2019	NASDAQ	PAHC	Mon, Apr 18, 2022	19.64	19.77	19.19	19.25
2018	NASDAQ	PAHC	Thu, Apr 14, 2022	19.64	19.79	19.51	19.56
2017	NASDAQ	PAHC	Wed, Apr 13, 2022	19.43	19.58	19.30	19.58
2016	NASDAQ	PAHC	Tue, Apr 12, 2022	19.80	19.99	19.29	19.38
2015	NASDAQ	PAHC	Mon, Apr 11, 2022	19.32	19.82	19.15	19.76
2014	NASDAQ	PAHC	Fri, Apr 8, 2022	20.02	20.02	19.21	19.25
2013	NASDAQ	PAHC	Thu, Apr 7, 2022	19.88	20.01	19.27	19.84
2012	NASDAQ	PAHC	Wed, Apr 6, 2022	19.98	20.18	19.57	19.62
2011	NASDAQ	PAHC	Tue, Apr 5, 2022	20.44	20.46	19.90	20.05
2010	NASDAQ	PAHC	Mon, Apr 4, 2022	20.53	20.68	20.09	20.38
2009	NASDAQ	PAHC	Fri, Apr 1, 2022	19.97	20.54	19.97	20.47
2008	NASDAQ	PAHC	Thu, Mar 31, 2022	20.36	20.36	19.85	19.95
2007	NASDAQ	PAHC	Wed, Mar 30, 2022	19.99	20.43	19.91	19.99
2006	NASDAQ	PAHC	Tue, Mar 29, 2022	19.99	20.33	19.75	19.94
2005	NASDAQ	PAHC	Mon, Mar 28, 2022	20.06	20.37	19.56	19.62
2004	NASDAQ	PAHC	Fri, Mar 25, 2022	19.88	20.31	19.69	19.98
2003	NASDAQ	PAHC	Thu, Mar 24, 2022	19.92	19.95	19.64	19.80
2002	NASDAQ	PAHC	Wed, Mar 23, 2022	19.92	20.14	19.68	19.73
2001	NASDAQ	PAHC	Tue, Mar 22, 2022	20.18	20.47	19.77	19.94
2000	NASDAQ	PAHC	Mon, Mar 21, 2022	20.03	20.33	19.80	20.18
1999	NASDAQ	PAHC	Fri, Mar 18, 2022	19.81	20.22	19.15	20.10
1998	NASDAQ	PAHC	Thu, Mar 17, 2022	19.78	20.05	19.78	19.83
1997	NASDAQ	PAHC	Wed, Mar 16, 2022	20.07	20.07	19.57	19.89
1996	NASDAQ	PAHC	Tue, Mar 15, 2022	20.31	20.49	19.84	20.00
1995	NASDAQ	PAHC	Mon, Mar 14, 2022	20.12	20.42	19.97	20.15
1994	NASDAQ	PAHC	Fri, Mar 11, 2022	20.47	20.66	20.04	20.04
1993	NASDAQ	PAHC	Thu, Mar 10, 2022	20.25	20.57	20.06	20.41
1992	NASDAQ	PAHC	Wed, Mar 9, 2022	20.43	20.76	20.25	20.29
1991	NASDAQ	PAHC	Tue, Mar 8, 2022	20.60	21.11	20.02	20.25
1990	NASDAQ	PAHC	Mon, Mar 7, 2022	20.89	21.00	20.60	20.60
1989	NASDAQ	PAHC	Fri, Mar 4, 2022	20.56	21.06	20.52	20.94
1988	NASDAQ	PAHC	Thu, Mar 3, 2022	21.08	21.38	20.56	20.73
1987	NASDAQ	PAHC	Wed, Mar 2, 2022	20.85	21.43	20.75	21.01
1986	NASDAQ	PAHC	Tue, Mar 1, 2022	21.38	21.38	20.63	20.81
1985	NASDAQ	PAHC	Mon, Feb 28, 2022	21.14	21.63	21.09	21.30
1984	NASDAQ	PAHC	Fri, Feb 25, 2022	20.85	21.31	20.81	21.29
1983	NASDAQ	PAHC	Thu, Feb 24, 2022	20.35	21.29	20.00	20.77
1982	NASDAQ	PAHC	Wed, Feb 23, 2022	20.75	20.93	20.25	20.77
1981	NASDAQ	PAHC	Tue, Feb 22, 2022	20.37	21.25	20.31	20.63
1980	NASDAQ	PAHC	Fri, Feb 18, 2022	21.12	21.58	20.87	21.44
1979	NASDAQ	PAHC	Thu, Feb 17, 2022	21.62	21.82	20.81	21.02
1978	NASDAQ	PAHC	Wed, Feb 16, 2022	21.54	22.11	21.35	21.85
1977	NASDAQ	PAHC	Tue, Feb 15, 2022	21.54	22.16	21.26	21.60
1976	NASDAQ	PAHC	Mon, Feb 14, 2022	20.73	21.65	20.73	21.48
1975	NASDAQ	PAHC	Fri, Feb 11, 2022	19.97	21.37	19.97	21.02
1974	NASDAQ	PAHC	Thu, Feb 10, 2022	19.75	20.45	19.18	19.97
1973	NASDAQ	PAHC	Wed, Feb 9, 2022	18.91	19.07	18.46	18.66
1972	NASDAQ	PAHC	Tue, Feb 8, 2022	18.80	19.22	18.73	18.90
1971	NASDAQ	PAHC	Mon, Feb 7, 2022	18.53	19.13	18.28	18.73
1970	NASDAQ	PAHC	Fri, Feb 4, 2022	18.77	19.21	18.24	18.39
1969	NASDAQ	PAHC	Thu, Feb 3, 2022	19.08	19.30	18.52	18.85
1968	NASDAQ	PAHC	Wed, Feb 2, 2022	19.15	19.45	19.07	19.23
1967	NASDAQ	PAHC	Tue, Feb 1, 2022	19.33	19.60	18.91	19.24
1966	NASDAQ	PAHC	Mon, Jan 31, 2022	18.52	19.32	18.36	19.30
1965	NASDAQ	PAHC	Fri, Jan 28, 2022	19.05	19.23	18.26	18.50
1964	NASDAQ	PAHC	Thu, Jan 27, 2022	19.29	19.67	18.84	19.05
1963	NASDAQ	PAHC	Wed, Jan 26, 2022	19.72	19.86	18.98	19.23
1962	NASDAQ	PAHC	Tue, Jan 25, 2022	19.89	20.08	19.33	19.57
1961	NASDAQ	PAHC	Mon, Jan 24, 2022	19.69	20.28	19.46	20.00
1960	NASDAQ	PAHC	Fri, Jan 21, 2022	19.77	20.27	19.50	19.95
1959	NASDAQ	PAHC	Thu, Jan 20, 2022	20.09	20.32	19.73	19.80
1958	NASDAQ	PAHC	Wed, Jan 19, 2022	20.22	20.39	19.85	20.10
1957	NASDAQ	PAHC	Tue, Jan 18, 2022	20.88	20.88	20.20	20.27
1956	NASDAQ	PAHC	Fri, Jan 14, 2022	20.68	21.45	20.64	21.07
1955	NASDAQ	PAHC	Thu, Jan 13, 2022	20.82	21.16	20.48	20.73
1954	NASDAQ	PAHC	Wed, Jan 12, 2022	20.78	21.15	20.52	20.65
1953	NASDAQ	PAHC	Tue, Jan 11, 2022	21.30	21.51	20.41	20.81
1952	NASDAQ	PAHC	Mon, Jan 10, 2022	20.68	21.54	20.18	21.27
1951	NASDAQ	PAHC	Fri, Jan 7, 2022	20.32	20.64	20.17	20.27
1950	NASDAQ	PAHC	Thu, Jan 6, 2022	20.52	20.96	20.22	20.42
1949	NASDAQ	PAHC	Wed, Jan 5, 2022	20.56	20.89	20.22	20.40
1948	NASDAQ	PAHC	Tue, Jan 4, 2022	20.96	21.37	20.42	20.44
1947	NASDAQ	PAHC	Mon, Jan 3, 2022	20.49	21.24	20.40	20.84
1946	NASDAQ	PAHC	Fri, Dec 31, 2021	20.47	20.75	20.26	20.42
1945	NASDAQ	PAHC	Thu, Dec 30, 2021	20.63	21.18	20.45	20.49
1944	NASDAQ	PAHC	Wed, Dec 29, 2021	21.31	21.31	20.45	20.58
1943	NASDAQ	PAHC	Tue, Dec 28, 2021	21.06	21.33	20.91	20.99
1942	NASDAQ	PAHC	Mon, Dec 27, 2021	20.96	21.21	20.35	21.15
1941	NASDAQ	PAHC	Thu, Dec 23, 2021	21.02	21.42	20.53	20.72
1940	NASDAQ	PAHC	Wed, Dec 22, 2021	20.85	21.24	20.49	21.09
1939	NASDAQ	PAHC	Tue, Dec 21, 2021	20.46	21.02	20.44	20.89
1938	NASDAQ	PAHC	Mon, Dec 20, 2021	19.51	20.54	19.28	20.36
1937	NASDAQ	PAHC	Fri, Dec 17, 2021	19.68	20.23	19.03	19.74
1936	NASDAQ	PAHC	Thu, Dec 16, 2021	19.76	20.18	18.63	19.65
1935	NASDAQ	PAHC	Wed, Dec 15, 2021	19.09	19.72	18.81	19.70
1934	NASDAQ	PAHC	Tue, Dec 14, 2021	18.99	19.50	18.73	18.96
1933	NASDAQ	PAHC	Mon, Dec 13, 2021	19.13	19.61	18.70	19.29
1932	NASDAQ	PAHC	Fri, Dec 10, 2021	19.95	19.98	18.85	19.25
1931	NASDAQ	PAHC	Thu, Dec 9, 2021	20.39	20.61	19.83	19.87
1930	NASDAQ	PAHC	Wed, Dec 8, 2021	21.31	22.52	20.19	20.61
1929	NASDAQ	PAHC	Tue, Dec 7, 2021	21.09	21.74	21.01	21.38
1928	NASDAQ	PAHC	Mon, Dec 6, 2021	20.17	21.05	19.85	21.00
1927	NASDAQ	PAHC	Fri, Dec 3, 2021	20.24	20.44	19.73	19.95
1926	NASDAQ	PAHC	Thu, Dec 2, 2021	19.60	20.19	19.20	20.17
1925	NASDAQ	PAHC	Wed, Dec 1, 2021	19.98	20.23	19.36	19.53
1924	NASDAQ	PAHC	Tue, Nov 30, 2021	20.64	21.06	19.52	19.59
1923	NASDAQ	PAHC	Mon, Nov 29, 2021	21.06	21.33	20.66	20.84
1922	NASDAQ	PAHC	Fri, Nov 26, 2021	21.67	21.86	20.70	20.88
1921	NASDAQ	PAHC	Wed, Nov 24, 2021	21.94	22.12	21.44	22.01
1920	NASDAQ	PAHC	Tue, Nov 23, 2021	21.97	22.74	21.75	21.81
1919	NASDAQ	PAHC	Mon, Nov 22, 2021	21.83	22.41	21.71	22.19
1918	NASDAQ	PAHC	Fri, Nov 19, 2021	21.62	21.97	21.59	21.79
1917	NASDAQ	PAHC	Thu, Nov 18, 2021	21.55	21.99	21.37	21.79
1916	NASDAQ	PAHC	Wed, Nov 17, 2021	22.06	22.44	21.55	21.68
1915	NASDAQ	PAHC	Tue, Nov 16, 2021	22.29	22.35	21.85	22.13
1914	NASDAQ	PAHC	Mon, Nov 15, 2021	22.56	22.85	22.07	22.19
1913	NASDAQ	PAHC	Fri, Nov 12, 2021	22.66	22.96	22.28	22.76
1912	NASDAQ	PAHC	Thu, Nov 11, 2021	22.44	22.85	22.11	22.75
1911	NASDAQ	PAHC	Wed, Nov 10, 2021	22.31	22.50	22.18	22.44
1910	NASDAQ	PAHC	Tue, Nov 9, 2021	22.02	22.42	21.70	22.25
1909	NASDAQ	PAHC	Mon, Nov 8, 2021	22.35	22.88	21.93	22.16
1908	NASDAQ	PAHC	Fri, Nov 5, 2021	22.02	22.48	21.77	22.37
1907	NASDAQ	PAHC	Thu, Nov 4, 2021	22.16	22.72	21.32	21.85
1906	NASDAQ	PAHC	Wed, Nov 3, 2021	21.26	22.52	21.17	22.27
1905	NASDAQ	PAHC	Tue, Nov 2, 2021	22.33	22.33	21.27	21.39
1904	NASDAQ	PAHC	Mon, Nov 1, 2021	22.08	22.62	21.96	22.44
1903	NASDAQ	PAHC	Fri, Oct 29, 2021	22.15	22.48	21.56	21.94
1902	NASDAQ	PAHC	Thu, Oct 28, 2021	22.02	22.20	21.94	22.19
1901	NASDAQ	PAHC	Wed, Oct 27, 2021	22.46	22.82	21.73	21.94
1900	NASDAQ	PAHC	Tue, Oct 26, 2021	22.72	22.84	22.33	22.48
1899	NASDAQ	PAHC	Mon, Oct 25, 2021	22.49	22.87	22.49	22.75
1898	NASDAQ	PAHC	Fri, Oct 22, 2021	22.49	22.80	22.22	22.55
1897	NASDAQ	PAHC	Thu, Oct 21, 2021	21.99	22.55	21.96	22.41
1896	NASDAQ	PAHC	Wed, Oct 20, 2021	21.62	22.07	21.55	22.06
1895	NASDAQ	PAHC	Tue, Oct 19, 2021	21.83	21.96	21.49	21.54
1894	NASDAQ	PAHC	Mon, Oct 18, 2021	21.63	21.85	21.56	21.75
1893	NASDAQ	PAHC	Fri, Oct 15, 2021	22.04	22.17	21.74	21.80
1892	NASDAQ	PAHC	Thu, Oct 14, 2021	21.84	22.01	21.70	21.80
1891	NASDAQ	PAHC	Wed, Oct 13, 2021	21.68	21.76	21.30	21.66
1890	NASDAQ	PAHC	Tue, Oct 12, 2021	22.09	22.20	21.25	21.61
1889	NASDAQ	PAHC	Mon, Oct 11, 2021	22.01	22.38	21.91	22.03
1888	NASDAQ	PAHC	Fri, Oct 8, 2021	22.05	22.29	21.85	22.02
1887	NASDAQ	PAHC	Thu, Oct 7, 2021	21.71	22.20	20.93	22.17
1886	NASDAQ	PAHC	Wed, Oct 6, 2021	21.40	21.66	20.89	21.64
1885	NASDAQ	PAHC	Tue, Oct 5, 2021	21.59	22.17	21.12	21.52
1884	NASDAQ	PAHC	Mon, Oct 4, 2021	21.51	21.85	21.38	21.60
1883	NASDAQ	PAHC	Fri, Oct 1, 2021	21.66	21.99	21.03	21.60
1882	NASDAQ	PAHC	Thu, Sep 30, 2021	21.54	22.03	21.40	21.54
1881	NASDAQ	PAHC	Wed, Sep 29, 2021	20.41	21.78	20.41	21.60
1880	NASDAQ	PAHC	Tue, Sep 28, 2021	21.39	21.39	20.15	20.59
1879	NASDAQ	PAHC	Mon, Sep 27, 2021	21.60	21.94	21.29	21.32
1878	NASDAQ	PAHC	Fri, Sep 24, 2021	21.42	21.86	21.37	21.59
1877	NASDAQ	PAHC	Thu, Sep 23, 2021	21.40	21.78	21.12	21.44
1876	NASDAQ	PAHC	Wed, Sep 22, 2021	21.72	21.78	20.89	21.34
1875	NASDAQ	PAHC	Tue, Sep 21, 2021	21.50	21.88	21.04	21.68
1874	NASDAQ	PAHC	Mon, Sep 20, 2021	21.38	21.46	20.72	21.40
1873	NASDAQ	PAHC	Fri, Sep 17, 2021	21.36	21.67	20.71	21.65
1872	NASDAQ	PAHC	Thu, Sep 16, 2021	21.46	21.57	21.02	21.31
1871	NASDAQ	PAHC	Wed, Sep 15, 2021	22.15	22.55	21.29	21.37
1870	NASDAQ	PAHC	Tue, Sep 14, 2021	22.56	22.74	21.99	22.10
1869	NASDAQ	PAHC	Mon, Sep 13, 2021	22.76	22.76	22.14	22.46
1868	NASDAQ	PAHC	Fri, Sep 10, 2021	23.30	23.59	22.56	22.60
1867	NASDAQ	PAHC	Thu, Sep 9, 2021	23.66	23.88	23.17	23.34
1866	NASDAQ	PAHC	Wed, Sep 8, 2021	23.83	24.20	23.34	23.82
1865	NASDAQ	PAHC	Tue, Sep 7, 2021	23.56	24.28	22.87	23.86
1864	NASDAQ	PAHC	Fri, Sep 3, 2021	24.97	25.12	23.52	23.72
1863	NASDAQ	PAHC	Thu, Sep 2, 2021	24.79	26.55	24.79	25.10
1862	NASDAQ	PAHC	Wed, Sep 1, 2021	24.04	24.45	23.98	24.28
1861	NASDAQ	PAHC	Tue, Aug 31, 2021	23.56	24.45	23.56	24.29
1860	NASDAQ	PAHC	Mon, Aug 30, 2021	23.43	24.03	23.43	23.80
1859	NASDAQ	PAHC	Fri, Aug 27, 2021	22.72	23.51	22.72	23.44
1858	NASDAQ	PAHC	Thu, Aug 26, 2021	23.81	24.11	21.95	22.83
1857	NASDAQ	PAHC	Wed, Aug 25, 2021	24.18	24.18	23.46	23.52
1856	NASDAQ	PAHC	Tue, Aug 24, 2021	24.39	24.49	23.66	24.04
1855	NASDAQ	PAHC	Mon, Aug 23, 2021	25.37	25.41	24.03	24.30
1854	NASDAQ	PAHC	Fri, Aug 20, 2021	24.58	25.75	24.48	25.40
1853	NASDAQ	PAHC	Thu, Aug 19, 2021	25.20	25.32	24.15	24.70
1852	NASDAQ	PAHC	Wed, Aug 18, 2021	25.03	25.43	24.68	25.34
1851	NASDAQ	PAHC	Tue, Aug 17, 2021	25.01	25.23	24.77	25.10
1850	NASDAQ	PAHC	Mon, Aug 16, 2021	24.58	25.26	23.95	25.23
1849	NASDAQ	PAHC	Fri, Aug 13, 2021	24.39	24.84	24.16	24.75
1848	NASDAQ	PAHC	Thu, Aug 12, 2021	24.29	24.48	23.81	24.41
1847	NASDAQ	PAHC	Wed, Aug 11, 2021	23.93	24.88	23.09	24.20
1846	NASDAQ	PAHC	Tue, Aug 10, 2021	23.95	24.12	23.53	23.57
1845	NASDAQ	PAHC	Mon, Aug 9, 2021	23.96	24.58	23.60	23.99
1844	NASDAQ	PAHC	Fri, Aug 6, 2021	23.95	24.27	23.38	23.98
1843	NASDAQ	PAHC	Thu, Aug 5, 2021	23.64	24.06	23.46	23.72
1842	NASDAQ	PAHC	Wed, Aug 4, 2021	24.40	24.58	23.56	23.70
1841	NASDAQ	PAHC	Tue, Aug 3, 2021	24.48	24.70	24.03	24.56
1840	NASDAQ	PAHC	Mon, Aug 2, 2021	23.87	24.56	23.85	24.33
1839	NASDAQ	PAHC	Fri, Jul 30, 2021	24.11	24.16	23.64	23.67
1838	NASDAQ	PAHC	Thu, Jul 29, 2021	24.50	24.65	23.69	24.08
1837	NASDAQ	PAHC	Wed, Jul 28, 2021	24.28	24.74	24.00	24.45
1836	NASDAQ	PAHC	Tue, Jul 27, 2021	24.63	24.63	23.85	24.09
1835	NASDAQ	PAHC	Mon, Jul 26, 2021	24.44	24.90	24.16	24.77
1834	NASDAQ	PAHC	Fri, Jul 23, 2021	24.79	24.90	24.22	24.31
1833	NASDAQ	PAHC	Thu, Jul 22, 2021	25.11	25.87	24.47	24.69
1832	NASDAQ	PAHC	Wed, Jul 21, 2021	25.17	25.33	25.03	25.20
1831	NASDAQ	PAHC	Tue, Jul 20, 2021	24.83	25.61	24.73	25.09
1830	NASDAQ	PAHC	Mon, Jul 19, 2021	24.54	25.24	24.40	24.79
1829	NASDAQ	PAHC	Fri, Jul 16, 2021	24.83	25.25	24.75	24.89
1828	NASDAQ	PAHC	Thu, Jul 15, 2021	25.10	25.67	24.69	24.98
1827	NASDAQ	PAHC	Wed, Jul 14, 2021	25.80	25.80	24.80	25.02
1826	NASDAQ	PAHC	Tue, Jul 13, 2021	26.88	26.88	25.61	25.68
1825	NASDAQ	PAHC	Mon, Jul 12, 2021	25.61	27.33	25.13	27.14
1824	NASDAQ	PAHC	Fri, Jul 9, 2021	25.71	26.24	25.08	25.74
1823	NASDAQ	PAHC	Thu, Jul 8, 2021	26.75	26.75	25.41	25.53
1822	NASDAQ	PAHC	Wed, Jul 7, 2021	26.95	27.05	25.78	26.77
1821	NASDAQ	PAHC	Tue, Jul 6, 2021	29.49	29.65	28.70	28.78
1820	NASDAQ	PAHC	Fri, Jul 2, 2021	29.93	30.39	29.05	29.54
1819	NASDAQ	PAHC	Thu, Jul 1, 2021	28.86	31.00	28.62	30.01
1818	NASDAQ	PAHC	Wed, Jun 30, 2021	28.78	28.99	28.34	28.88
1817	NASDAQ	PAHC	Tue, Jun 29, 2021	28.88	28.99	28.61	28.85
1816	NASDAQ	PAHC	Mon, Jun 28, 2021	28.51	29.16	28.38	28.93
1815	NASDAQ	PAHC	Fri, Jun 25, 2021	29.14	29.26	28.24	28.45
1814	NASDAQ	PAHC	Thu, Jun 24, 2021	28.91	29.15	28.62	29.12
1813	NASDAQ	PAHC	Wed, Jun 23, 2021	28.67	28.83	28.29	28.70
1812	NASDAQ	PAHC	Tue, Jun 22, 2021	28.94	28.94	28.41	28.58
1811	NASDAQ	PAHC	Mon, Jun 21, 2021	29.55	29.55	28.70	29.09
1810	NASDAQ	PAHC	Fri, Jun 18, 2021	29.23	29.71	28.85	29.38
1809	NASDAQ	PAHC	Thu, Jun 17, 2021	29.75	29.75	28.95	29.54
1808	NASDAQ	PAHC	Wed, Jun 16, 2021	30.16	30.56	29.43	29.74
1807	NASDAQ	PAHC	Tue, Jun 15, 2021	29.44	30.15	29.10	30.08
1806	NASDAQ	PAHC	Mon, Jun 14, 2021	29.85	30.19	29.11	29.38
1805	NASDAQ	PAHC	Fri, Jun 11, 2021	29.88	30.31	29.67	29.90
1804	NASDAQ	PAHC	Thu, Jun 10, 2021	29.25	30.07	29.00	29.90
1803	NASDAQ	PAHC	Wed, Jun 9, 2021	29.73	29.77	29.05	29.19
1802	NASDAQ	PAHC	Tue, Jun 8, 2021	29.23	29.44	28.82	29.40
1801	NASDAQ	PAHC	Mon, Jun 7, 2021	29.22	29.48	29.11	29.25
1800	NASDAQ	PAHC	Fri, Jun 4, 2021	29.01	29.26	28.77	29.11
1799	NASDAQ	PAHC	Thu, Jun 3, 2021	28.32	28.99	28.32	28.95
1798	NASDAQ	PAHC	Wed, Jun 2, 2021	28.26	28.75	28.25	28.54
1797	NASDAQ	PAHC	Tue, Jun 1, 2021	28.11	28.50	27.39	28.14
1796	NASDAQ	PAHC	Fri, May 28, 2021	27.91	28.36	27.78	28.19
1795	NASDAQ	PAHC	Thu, May 27, 2021	27.85	28.26	27.66	27.82
1794	NASDAQ	PAHC	Wed, May 26, 2021	27.79	27.88	27.22	27.59
1793	NASDAQ	PAHC	Tue, May 25, 2021	28.34	28.56	27.53	27.57
1792	NASDAQ	PAHC	Mon, May 24, 2021	28.83	29.27	28.15	28.24
1791	NASDAQ	PAHC	Fri, May 21, 2021	29.05	29.20	28.73	28.82
1790	NASDAQ	PAHC	Thu, May 20, 2021	28.24	29.07	27.98	28.78
1789	NASDAQ	PAHC	Wed, May 19, 2021	27.60	28.48	27.35	28.25
1788	NASDAQ	PAHC	Tue, May 18, 2021	28.18	28.47	27.90	27.97
1787	NASDAQ	PAHC	Mon, May 17, 2021	27.35	28.35	27.35	28.07
1786	NASDAQ	PAHC	Fri, May 14, 2021	27.01	27.60	27.01	27.52
1785	NASDAQ	PAHC	Thu, May 13, 2021	26.18	27.09	26.05	27.01
1784	NASDAQ	PAHC	Wed, May 12, 2021	26.20	26.97	25.62	26.04
1783	NASDAQ	PAHC	Tue, May 11, 2021	26.47	26.87	26.13	26.38
1782	NASDAQ	PAHC	Mon, May 10, 2021	27.55	27.55	26.71	26.92
1781	NASDAQ	PAHC	Fri, May 7, 2021	26.15	27.76	25.87	27.45
1780	NASDAQ	PAHC	Thu, May 6, 2021	25.52	26.12	25.28	25.82
1779	NASDAQ	PAHC	Wed, May 5, 2021	26.07	26.11	25.18	25.39
1778	NASDAQ	PAHC	Tue, May 4, 2021	26.13	26.34	25.67	26.07
1777	NASDAQ	PAHC	Mon, May 3, 2021	24.58	26.44	24.58	26.34
1776	NASDAQ	PAHC	Fri, Apr 30, 2021	24.37	24.77	24.20	24.52
1775	NASDAQ	PAHC	Thu, Apr 29, 2021	24.29	24.55	24.12	24.44
1774	NASDAQ	PAHC	Wed, Apr 28, 2021	24.38	24.61	24.11	24.29
1773	NASDAQ	PAHC	Tue, Apr 27, 2021	24.13	24.46	23.84	24.28
1772	NASDAQ	PAHC	Mon, Apr 26, 2021	24.68	25.10	24.12	24.38
1771	NASDAQ	PAHC	Fri, Apr 23, 2021	25.00	25.15	24.53	24.59
1770	NASDAQ	PAHC	Thu, Apr 22, 2021	25.38	25.38	24.96	24.97
1769	NASDAQ	PAHC	Wed, Apr 21, 2021	24.95	25.57	24.10	25.36
1768	NASDAQ	PAHC	Tue, Apr 20, 2021	24.88	25.07	24.56	24.85
1767	NASDAQ	PAHC	Mon, Apr 19, 2021	24.28	25.10	24.08	25.03
1766	NASDAQ	PAHC	Fri, Apr 16, 2021	24.42	25.07	23.94	24.43
1765	NASDAQ	PAHC	Thu, Apr 15, 2021	24.42	24.83	24.31	24.70
1764	NASDAQ	PAHC	Wed, Apr 14, 2021	24.06	24.74	23.91	24.25
1763	NASDAQ	PAHC	Tue, Apr 13, 2021	23.90	25.28	23.64	24.29
1762	NASDAQ	PAHC	Mon, Apr 12, 2021	24.46	24.46	23.83	24.15
1761	NASDAQ	PAHC	Fri, Apr 9, 2021	24.45	24.72	24.18	24.54
1760	NASDAQ	PAHC	Thu, Apr 8, 2021	24.19	24.59	23.41	24.56
1759	NASDAQ	PAHC	Wed, Apr 7, 2021	24.70	24.82	23.97	24.19
1758	NASDAQ	PAHC	Tue, Apr 6, 2021	25.06	25.32	24.60	24.61
1757	NASDAQ	PAHC	Mon, Apr 5, 2021	25.01	25.25	24.81	25.11
1756	NASDAQ	PAHC	Thu, Apr 1, 2021	24.58	25.07	24.16	25.00
1755	NASDAQ	PAHC	Wed, Mar 31, 2021	24.72	25.20	24.24	24.40
1754	NASDAQ	PAHC	Tue, Mar 30, 2021	24.21	24.76	23.58	24.54
1753	NASDAQ	PAHC	Mon, Mar 29, 2021	24.36	24.72	23.96	24.12
1752	NASDAQ	PAHC	Fri, Mar 26, 2021	24.30	24.61	24.07	24.39
1751	NASDAQ	PAHC	Thu, Mar 25, 2021	24.20	25.18	23.52	24.21
1750	NASDAQ	PAHC	Wed, Mar 24, 2021	24.91	25.04	24.09	24.11
1749	NASDAQ	PAHC	Tue, Mar 23, 2021	24.56	24.99	24.11	24.82
1748	NASDAQ	PAHC	Mon, Mar 22, 2021	25.17	25.25	24.40	24.76
1747	NASDAQ	PAHC	Fri, Mar 19, 2021	25.18	25.55	24.51	25.23
1746	NASDAQ	PAHC	Thu, Mar 18, 2021	25.04	25.56	25.03	25.21
1745	NASDAQ	PAHC	Wed, Mar 17, 2021	24.60	25.37	24.30	25.17
1744	NASDAQ	PAHC	Tue, Mar 16, 2021	24.85	24.97	24.44	24.81
1743	NASDAQ	PAHC	Mon, Mar 15, 2021	24.47	24.92	24.43	24.89
1742	NASDAQ	PAHC	Fri, Mar 12, 2021	24.24	24.62	24.14	24.59
1741	NASDAQ	PAHC	Thu, Mar 11, 2021	24.00	24.48	24.00	24.19
1740	NASDAQ	PAHC	Wed, Mar 10, 2021	24.58	24.70	24.01	24.16
1739	NASDAQ	PAHC	Tue, Mar 9, 2021	23.77	24.99	23.63	24.38
1738	NASDAQ	PAHC	Mon, Mar 8, 2021	22.41	23.74	22.41	23.62
1737	NASDAQ	PAHC	Fri, Mar 5, 2021	23.13	23.20	22.38	22.62
1736	NASDAQ	PAHC	Thu, Mar 4, 2021	22.29	23.21	22.16	22.83
1735	NASDAQ	PAHC	Wed, Mar 3, 2021	22.53	22.53	21.54	22.37
1734	NASDAQ	PAHC	Tue, Mar 2, 2021	22.73	22.76	21.92	22.16
1733	NASDAQ	PAHC	Mon, Mar 1, 2021	21.73	22.88	21.71	22.78
1732	NASDAQ	PAHC	Fri, Feb 26, 2021	20.95	21.91	20.72	21.57
1731	NASDAQ	PAHC	Thu, Feb 25, 2021	21.89	22.09	20.78	20.85
1730	NASDAQ	PAHC	Wed, Feb 24, 2021	22.64	22.69	21.81	21.86
1729	NASDAQ	PAHC	Tue, Feb 23, 2021	22.72	22.94	22.28	22.61
1728	NASDAQ	PAHC	Mon, Feb 22, 2021	23.28	23.57	22.40	22.90
1727	NASDAQ	PAHC	Fri, Feb 19, 2021	23.11	23.49	22.50	22.88
1726	NASDAQ	PAHC	Thu, Feb 18, 2021	23.24	23.63	22.96	23.04
1725	NASDAQ	PAHC	Wed, Feb 17, 2021	22.85	23.46	22.74	23.29
1724	NASDAQ	PAHC	Tue, Feb 16, 2021	23.35	23.36	22.40	23.08
1723	NASDAQ	PAHC	Fri, Feb 12, 2021	22.82	23.36	22.82	23.23
1722	NASDAQ	PAHC	Thu, Feb 11, 2021	22.86	23.36	22.48	23.00
1721	NASDAQ	PAHC	Wed, Feb 10, 2021	22.98	23.51	22.74	22.87
1720	NASDAQ	PAHC	Tue, Feb 9, 2021	22.73	23.20	22.59	23.01
1719	NASDAQ	PAHC	Mon, Feb 8, 2021	22.16	22.89	21.89	22.72
1718	NASDAQ	PAHC	Fri, Feb 5, 2021	22.86	22.94	21.56	21.88
1717	NASDAQ	PAHC	Thu, Feb 4, 2021	21.55	22.89	21.09	22.59
1716	NASDAQ	PAHC	Wed, Feb 3, 2021	20.99	22.61	20.99	21.95
1715	NASDAQ	PAHC	Tue, Feb 2, 2021	20.98	21.23	20.80	21.05
1714	NASDAQ	PAHC	Mon, Feb 1, 2021	20.77	21.09	20.64	20.83
1713	NASDAQ	PAHC	Fri, Jan 29, 2021	20.96	21.19	20.63	20.74
1712	NASDAQ	PAHC	Thu, Jan 28, 2021	21.11	21.22	20.78	20.95
1711	NASDAQ	PAHC	Wed, Jan 27, 2021	21.01	21.72	20.60	20.97
1710	NASDAQ	PAHC	Tue, Jan 26, 2021	21.60	21.70	21.16	21.31
1709	NASDAQ	PAHC	Mon, Jan 25, 2021	21.12	21.62	20.90	21.35
1708	NASDAQ	PAHC	Fri, Jan 22, 2021	21.36	21.40	21.01	21.25
1707	NASDAQ	PAHC	Thu, Jan 21, 2021	21.07	21.53	20.97	21.32
1706	NASDAQ	PAHC	Wed, Jan 20, 2021	21.10	21.35	21.00	21.27
1705	NASDAQ	PAHC	Tue, Jan 19, 2021	21.63	21.63	21.08	21.08
1704	NASDAQ	PAHC	Fri, Jan 15, 2021	21.23	21.62	20.88	21.36
1703	NASDAQ	PAHC	Thu, Jan 14, 2021	21.29	21.63	20.98	21.43
1702	NASDAQ	PAHC	Wed, Jan 13, 2021	21.16	21.40	20.94	21.14
1701	NASDAQ	PAHC	Tue, Jan 12, 2021	20.50	21.33	20.50	21.17
1700	NASDAQ	PAHC	Mon, Jan 11, 2021	20.65	21.29	20.65	21.08
1699	NASDAQ	PAHC	Fri, Jan 8, 2021	20.91	21.22	20.25	20.89
1698	NASDAQ	PAHC	Thu, Jan 7, 2021	20.91	21.08	20.38	20.80
1697	NASDAQ	PAHC	Wed, Jan 6, 2021	19.96	21.25	19.96	20.81
1696	NASDAQ	PAHC	Tue, Jan 5, 2021	19.72	20.00	19.39	19.72
1695	NASDAQ	PAHC	Mon, Jan 4, 2021	19.61	19.82	19.18	19.71
1694	NASDAQ	PAHC	Thu, Dec 31, 2020	19.02	19.50	18.80	19.42
1693	NASDAQ	PAHC	Wed, Dec 30, 2020	19.22	19.41	18.83	19.05
1692	NASDAQ	PAHC	Tue, Dec 29, 2020	19.19	19.66	18.86	19.10
1691	NASDAQ	PAHC	Mon, Dec 28, 2020	19.34	19.44	19.01	19.17
1690	NASDAQ	PAHC	Thu, Dec 24, 2020	19.19	19.35	18.87	19.14
1689	NASDAQ	PAHC	Wed, Dec 23, 2020	19.37	19.37	18.90	19.07
1688	NASDAQ	PAHC	Tue, Dec 22, 2020	18.94	19.54	18.76	19.16
1687	NASDAQ	PAHC	Mon, Dec 21, 2020	18.96	19.22	18.66	18.89
1686	NASDAQ	PAHC	Fri, Dec 18, 2020	19.34	19.67	19.03	19.24
1685	NASDAQ	PAHC	Thu, Dec 17, 2020	18.88	19.31	18.66	19.25
1684	NASDAQ	PAHC	Wed, Dec 16, 2020	19.24	19.47	18.23	18.72
1683	NASDAQ	PAHC	Tue, Dec 15, 2020	18.21	19.35	18.21	19.13
1682	NASDAQ	PAHC	Mon, Dec 14, 2020	18.58	18.62	18.17	18.29
1681	NASDAQ	PAHC	Fri, Dec 11, 2020	18.31	18.68	18.05	18.32
1680	NASDAQ	PAHC	Thu, Dec 10, 2020	18.47	18.67	18.22	18.50
1679	NASDAQ	PAHC	Wed, Dec 9, 2020	19.00	19.00	18.34	18.49
1678	NASDAQ	PAHC	Tue, Dec 8, 2020	17.73	18.90	17.73	18.85
1677	NASDAQ	PAHC	Mon, Dec 7, 2020	18.40	18.80	17.90	18.50
1676	NASDAQ	PAHC	Fri, Dec 4, 2020	17.99	18.66	17.70	18.52
1675	NASDAQ	PAHC	Thu, Dec 3, 2020	18.52	18.53	17.70	17.83
1674	NASDAQ	PAHC	Wed, Dec 2, 2020	18.34	19.10	18.20	18.39
1673	NASDAQ	PAHC	Tue, Dec 1, 2020	19.11	19.21	18.10	18.32
1672	NASDAQ	PAHC	Mon, Nov 30, 2020	19.05	19.68	18.73	18.89
1671	NASDAQ	PAHC	Fri, Nov 27, 2020	19.26	19.59	19.03	19.43
1670	NASDAQ	PAHC	Wed, Nov 25, 2020	19.60	19.60	18.88	19.29
1669	NASDAQ	PAHC	Tue, Nov 24, 2020	18.84	19.64	18.65	19.59
1668	NASDAQ	PAHC	Mon, Nov 23, 2020	19.32	19.37	18.38	18.68
1667	NASDAQ	PAHC	Fri, Nov 20, 2020	18.81	19.26	18.55	19.21
1666	NASDAQ	PAHC	Thu, Nov 19, 2020	18.76	19.19	18.59	19.02
1665	NASDAQ	PAHC	Wed, Nov 18, 2020	19.31	19.74	18.83	19.00
1664	NASDAQ	PAHC	Tue, Nov 17, 2020	18.85	19.44	18.61	19.23
1663	NASDAQ	PAHC	Mon, Nov 16, 2020	18.84	19.06	18.34	18.89
1662	NASDAQ	PAHC	Fri, Nov 13, 2020	18.17	18.58	17.96	18.38
1661	NASDAQ	PAHC	Thu, Nov 12, 2020	19.05	19.29	17.82	18.09
1660	NASDAQ	PAHC	Wed, Nov 11, 2020	20.19	20.19	18.80	19.04
1659	NASDAQ	PAHC	Tue, Nov 10, 2020	18.44	20.34	18.23	20.20
1658	NASDAQ	PAHC	Mon, Nov 9, 2020	18.51	18.65	17.63	18.19
1657	NASDAQ	PAHC	Fri, Nov 6, 2020	17.51	18.00	17.41	17.53
1656	NASDAQ	PAHC	Thu, Nov 5, 2020	17.69	18.50	17.40	17.58
1655	NASDAQ	PAHC	Wed, Nov 4, 2020	16.78	17.68	16.66	17.43
1654	NASDAQ	PAHC	Tue, Nov 3, 2020	16.96	16.98	16.37	16.83
1653	NASDAQ	PAHC	Mon, Nov 2, 2020	16.70	16.87	16.38	16.66
1652	NASDAQ	PAHC	Fri, Oct 30, 2020	17.04	17.31	16.27	16.44
1651	NASDAQ	PAHC	Thu, Oct 29, 2020	17.08	17.58	16.74	17.04
1650	NASDAQ	PAHC	Wed, Oct 28, 2020	17.65	17.65	17.11	17.17
1649	NASDAQ	PAHC	Tue, Oct 27, 2020	17.89	18.33	17.65	17.95
1648	NASDAQ	PAHC	Mon, Oct 26, 2020	18.02	18.20	17.82	17.86
1647	NASDAQ	PAHC	Fri, Oct 23, 2020	18.38	18.70	18.18	18.28
1646	NASDAQ	PAHC	Thu, Oct 22, 2020	17.66	18.30	17.20	18.21
1645	NASDAQ	PAHC	Wed, Oct 21, 2020	18.01	18.24	17.43	17.57
1644	NASDAQ	PAHC	Tue, Oct 20, 2020	18.03	18.24	17.80	18.00
1643	NASDAQ	PAHC	Mon, Oct 19, 2020	18.36	18.43	17.82	17.85
1642	NASDAQ	PAHC	Fri, Oct 16, 2020	18.20	18.56	18.09	18.22
1641	NASDAQ	PAHC	Thu, Oct 15, 2020	18.07	18.44	18.02	18.26
1640	NASDAQ	PAHC	Wed, Oct 14, 2020	18.77	18.77	18.41	18.43
1639	NASDAQ	PAHC	Tue, Oct 13, 2020	18.62	18.93	18.49	18.66
1638	NASDAQ	PAHC	Mon, Oct 12, 2020	18.46	18.88	18.43	18.82
1637	NASDAQ	PAHC	Fri, Oct 9, 2020	18.45	18.97	17.88	18.46
1636	NASDAQ	PAHC	Thu, Oct 8, 2020	18.01	18.68	18.01	18.30
1635	NASDAQ	PAHC	Wed, Oct 7, 2020	17.54	17.98	17.50	17.84
1634	NASDAQ	PAHC	Tue, Oct 6, 2020	17.67	18.12	16.91	17.50
1633	NASDAQ	PAHC	Mon, Oct 5, 2020	17.26	17.73	16.97	17.64
1632	NASDAQ	PAHC	Fri, Oct 2, 2020	17.00	17.36	16.77	17.04
1631	NASDAQ	PAHC	Thu, Oct 1, 2020	17.45	17.76	17.04	17.15
1630	NASDAQ	PAHC	Wed, Sep 30, 2020	17.41	17.82	17.21	17.40
1629	NASDAQ	PAHC	Tue, Sep 29, 2020	17.80	18.07	17.23	17.36
1628	NASDAQ	PAHC	Mon, Sep 28, 2020	17.99	18.08	17.58	17.84
1627	NASDAQ	PAHC	Fri, Sep 25, 2020	17.51	17.89	17.51	17.84
1626	NASDAQ	PAHC	Thu, Sep 24, 2020	17.52	17.99	17.33	17.63
1625	NASDAQ	PAHC	Wed, Sep 23, 2020	17.19	17.98	17.19	17.60
1624	NASDAQ	PAHC	Tue, Sep 22, 2020	17.70	18.21	17.40	17.54
1623	NASDAQ	PAHC	Mon, Sep 21, 2020	17.70	17.83	17.29	17.66
1622	NASDAQ	PAHC	Fri, Sep 18, 2020	17.75	18.21	17.39	17.96
1621	NASDAQ	PAHC	Thu, Sep 17, 2020	18.20	18.64	17.51	17.59
1620	NASDAQ	PAHC	Wed, Sep 16, 2020	18.72	19.04	18.39	18.41
1619	NASDAQ	PAHC	Tue, Sep 15, 2020	18.42	18.94	18.16	18.50
1618	NASDAQ	PAHC	Mon, Sep 14, 2020	18.29	18.35	17.84	18.19
1617	NASDAQ	PAHC	Fri, Sep 11, 2020	18.71	18.71	18.00	18.14
1616	NASDAQ	PAHC	Thu, Sep 10, 2020	18.91	18.92	18.54	18.58
1615	NASDAQ	PAHC	Wed, Sep 9, 2020	18.87	19.29	18.71	18.77
1614	NASDAQ	PAHC	Tue, Sep 8, 2020	19.06	19.10	18.49	18.87
1613	NASDAQ	PAHC	Fri, Sep 4, 2020	20.00	20.00	19.06	19.10
1612	NASDAQ	PAHC	Thu, Sep 3, 2020	20.72	20.72	19.88	19.91
1611	NASDAQ	PAHC	Wed, Sep 2, 2020	20.52	20.88	20.49	20.56
1610	NASDAQ	PAHC	Tue, Sep 1, 2020	21.25	21.25	20.36	20.61
1609	NASDAQ	PAHC	Mon, Aug 31, 2020	21.55	21.77	20.79	21.46
1608	NASDAQ	PAHC	Fri, Aug 28, 2020	20.79	21.61	20.52	21.59
1607	NASDAQ	PAHC	Thu, Aug 27, 2020	20.02	21.13	19.13	20.69
1606	NASDAQ	PAHC	Wed, Aug 26, 2020	20.41	20.86	20.13	20.34
1605	NASDAQ	PAHC	Tue, Aug 25, 2020	20.26	20.56	19.88	20.51
1604	NASDAQ	PAHC	Mon, Aug 24, 2020	20.23	20.29	20.02	20.09
1603	NASDAQ	PAHC	Fri, Aug 21, 2020	20.12	20.40	20.01	20.05
1602	NASDAQ	PAHC	Thu, Aug 20, 2020	19.50	20.18	19.50	20.07
1601	NASDAQ	PAHC	Wed, Aug 19, 2020	19.86	20.04	19.57	19.66
1600	NASDAQ	PAHC	Tue, Aug 18, 2020	20.02	20.23	19.47	19.75
1599	NASDAQ	PAHC	Mon, Aug 17, 2020	19.23	20.05	19.19	19.87
1598	NASDAQ	PAHC	Fri, Aug 14, 2020	19.01	19.33	18.88	19.19
1597	NASDAQ	PAHC	Thu, Aug 13, 2020	19.80	19.80	19.11	19.12
1596	NASDAQ	PAHC	Wed, Aug 12, 2020	19.77	20.07	19.63	19.87
1595	NASDAQ	PAHC	Tue, Aug 11, 2020	20.12	20.34	19.17	19.54
1594	NASDAQ	PAHC	Mon, Aug 10, 2020	20.29	20.42	19.91	20.16
1593	NASDAQ	PAHC	Fri, Aug 7, 2020	20.57	20.77	20.12	20.40
1592	NASDAQ	PAHC	Thu, Aug 6, 2020	22.86	23.48	20.50	20.55
1591	NASDAQ	PAHC	Wed, Aug 5, 2020	23.59	24.06	23.31	23.86
1590	NASDAQ	PAHC	Tue, Aug 4, 2020	23.26	23.59	22.93	23.51
1589	NASDAQ	PAHC	Mon, Aug 3, 2020	23.31	24.19	23.30	23.39
1588	NASDAQ	PAHC	Fri, Jul 31, 2020	22.89	23.23	22.59	23.20
1587	NASDAQ	PAHC	Thu, Jul 30, 2020	23.50	23.65	22.73	22.97
1586	NASDAQ	PAHC	Wed, Jul 29, 2020	23.72	24.07	23.57	23.84
1585	NASDAQ	PAHC	Tue, Jul 28, 2020	23.60	24.00	23.50	23.74
1584	NASDAQ	PAHC	Mon, Jul 27, 2020	23.50	23.82	23.44	23.75
1583	NASDAQ	PAHC	Fri, Jul 24, 2020	23.91	23.94	23.27	23.47
1582	NASDAQ	PAHC	Thu, Jul 23, 2020	24.32	24.48	23.76	23.93
1581	NASDAQ	PAHC	Wed, Jul 22, 2020	24.32	24.82	24.25	24.46
1580	NASDAQ	PAHC	Tue, Jul 21, 2020	24.39	25.08	24.39	24.48
1579	NASDAQ	PAHC	Mon, Jul 20, 2020	25.28	25.51	24.07	24.24
1578	NASDAQ	PAHC	Fri, Jul 17, 2020	25.34	26.36	25.34	25.43
1577	NASDAQ	PAHC	Thu, Jul 16, 2020	26.37	26.48	25.61	25.89
1576	NASDAQ	PAHC	Wed, Jul 15, 2020	26.33	27.00	26.30	26.36
1575	NASDAQ	PAHC	Tue, Jul 14, 2020	25.37	25.92	24.91	25.80
1574	NASDAQ	PAHC	Mon, Jul 13, 2020	25.33	25.93	25.15	25.35
1573	NASDAQ	PAHC	Fri, Jul 10, 2020	24.68	25.19	24.54	25.10
1572	NASDAQ	PAHC	Thu, Jul 9, 2020	24.65	25.09	24.45	24.61
1571	NASDAQ	PAHC	Wed, Jul 8, 2020	25.83	26.16	24.80	25.10
1570	NASDAQ	PAHC	Tue, Jul 7, 2020	26.09	26.16	25.83	25.86
1569	NASDAQ	PAHC	Mon, Jul 6, 2020	26.47	26.64	25.84	26.28
1568	NASDAQ	PAHC	Thu, Jul 2, 2020	26.44	26.66	25.95	26.07
1567	NASDAQ	PAHC	Wed, Jul 1, 2020	26.34	26.50	25.93	26.00
1566	NASDAQ	PAHC	Tue, Jun 30, 2020	25.50	26.41	25.48	26.27
1565	NASDAQ	PAHC	Mon, Jun 29, 2020	25.66	26.38	25.32	25.63
1564	NASDAQ	PAHC	Fri, Jun 26, 2020	25.70	25.81	25.03	25.32
1563	NASDAQ	PAHC	Thu, Jun 25, 2020	25.28	25.94	25.27	25.89
1562	NASDAQ	PAHC	Wed, Jun 24, 2020	25.36	25.69	25.11	25.35
1561	NASDAQ	PAHC	Tue, Jun 23, 2020	25.73	26.00	25.46	25.75
1560	NASDAQ	PAHC	Mon, Jun 22, 2020	25.04	25.74	24.79	25.53
1559	NASDAQ	PAHC	Fri, Jun 19, 2020	25.90	26.00	25.11	25.31
1558	NASDAQ	PAHC	Thu, Jun 18, 2020	25.62	25.81	25.27	25.66
1557	NASDAQ	PAHC	Wed, Jun 17, 2020	26.22	26.56	25.86	25.89
1556	NASDAQ	PAHC	Tue, Jun 16, 2020	26.45	26.76	25.56	26.09
1555	NASDAQ	PAHC	Mon, Jun 15, 2020	24.93	25.61	24.61	25.60
1554	NASDAQ	PAHC	Fri, Jun 12, 2020	25.71	26.04	25.12	25.56
1553	NASDAQ	PAHC	Thu, Jun 11, 2020	26.29	26.56	24.73	24.86
1552	NASDAQ	PAHC	Wed, Jun 10, 2020	27.75	27.75	26.66	27.03
1551	NASDAQ	PAHC	Tue, Jun 9, 2020	26.94	28.22	26.79	27.63
1550	NASDAQ	PAHC	Mon, Jun 8, 2020	27.45	27.71	26.81	27.21
1549	NASDAQ	PAHC	Fri, Jun 5, 2020	26.37	27.72	26.32	27.38
1548	NASDAQ	PAHC	Thu, Jun 4, 2020	25.62	26.36	25.49	26.07
1547	NASDAQ	PAHC	Wed, Jun 3, 2020	26.11	26.47	25.71	26.10
1546	NASDAQ	PAHC	Tue, Jun 2, 2020	25.43	26.00	25.08	25.67
1545	NASDAQ	PAHC	Mon, Jun 1, 2020	26.23	26.29	25.40	25.44
1544	NASDAQ	PAHC	Fri, May 29, 2020	26.66	26.74	25.57	26.20
1543	NASDAQ	PAHC	Thu, May 28, 2020	26.83	27.61	26.35	26.90
1542	NASDAQ	PAHC	Wed, May 27, 2020	25.44	26.55	25.07	26.45
1541	NASDAQ	PAHC	Tue, May 26, 2020	25.48	25.48	24.71	25.05
1540	NASDAQ	PAHC	Fri, May 22, 2020	24.99	25.06	24.41	24.75
1539	NASDAQ	PAHC	Thu, May 21, 2020	25.27	25.27	24.42	24.84
1538	NASDAQ	PAHC	Wed, May 20, 2020	25.07	25.46	24.65	25.18
1537	NASDAQ	PAHC	Tue, May 19, 2020	24.35	24.84	23.87	24.52
1536	NASDAQ	PAHC	Mon, May 18, 2020	23.42	24.62	23.42	24.30
1535	NASDAQ	PAHC	Fri, May 15, 2020	22.83	23.20	22.50	22.65
1534	NASDAQ	PAHC	Thu, May 14, 2020	22.63	22.91	22.20	22.82
1533	NASDAQ	PAHC	Wed, May 13, 2020	22.34	23.39	22.01	23.24
1532	NASDAQ	PAHC	Tue, May 12, 2020	22.98	23.30	22.49	22.52
1531	NASDAQ	PAHC	Mon, May 11, 2020	22.47	22.86	21.71	22.76
1530	NASDAQ	PAHC	Fri, May 8, 2020	22.40	23.48	20.70	22.57
1529	NASDAQ	PAHC	Thu, May 7, 2020	24.18	24.70	22.46	22.72
1528	NASDAQ	PAHC	Wed, May 6, 2020	25.38	25.57	23.56	23.66
1527	NASDAQ	PAHC	Tue, May 5, 2020	24.46	25.83	24.46	25.19
1526	NASDAQ	PAHC	Mon, May 4, 2020	24.10	24.69	23.68	24.41
1525	NASDAQ	PAHC	Fri, May 1, 2020	26.24	26.44	24.26	24.55
1524	NASDAQ	PAHC	Thu, Apr 30, 2020	27.67	27.67	25.54	26.71
1523	NASDAQ	PAHC	Wed, Apr 29, 2020	26.87	28.51	26.28	28.29
1522	NASDAQ	PAHC	Tue, Apr 28, 2020	26.01	26.30	25.40	26.03
1521	NASDAQ	PAHC	Mon, Apr 27, 2020	23.13	25.78	23.13	25.34
1520	NASDAQ	PAHC	Fri, Apr 24, 2020	22.66	23.18	22.19	22.93
1519	NASDAQ	PAHC	Thu, Apr 23, 2020	23.41	23.82	22.67	22.72
1518	NASDAQ	PAHC	Wed, Apr 22, 2020	23.63	23.88	22.95	23.24
1517	NASDAQ	PAHC	Tue, Apr 21, 2020	23.10	23.72	22.57	23.21
1516	NASDAQ	PAHC	Mon, Apr 20, 2020	23.75	24.12	23.21	23.90
1515	NASDAQ	PAHC	Fri, Apr 17, 2020	23.51	24.23	23.19	24.12
1514	NASDAQ	PAHC	Thu, Apr 16, 2020	22.14	23.11	21.64	22.87
1513	NASDAQ	PAHC	Wed, Apr 15, 2020	21.56	22.87	21.36	22.31
1512	NASDAQ	PAHC	Tue, Apr 14, 2020	25.45	25.45	22.23	22.31
1511	NASDAQ	PAHC	Mon, Apr 13, 2020	25.69	26.11	24.26	24.79
1510	NASDAQ	PAHC	Thu, Apr 9, 2020	23.61	25.81	23.02	25.58
1509	NASDAQ	PAHC	Wed, Apr 8, 2020	23.82	23.82	22.97	23.27
1508	NASDAQ	PAHC	Tue, Apr 7, 2020	24.92	25.35	23.46	23.56
1507	NASDAQ	PAHC	Mon, Apr 6, 2020	24.59	24.63	23.57	24.38
1506	NASDAQ	PAHC	Fri, Apr 3, 2020	24.61	24.68	22.96	23.76
1505	NASDAQ	PAHC	Thu, Apr 2, 2020	23.38	24.82	22.88	24.66
1504	NASDAQ	PAHC	Wed, Apr 1, 2020	23.47	24.17	22.88	23.86
1503	NASDAQ	PAHC	Tue, Mar 31, 2020	22.60	24.39	21.67	24.17
1502	NASDAQ	PAHC	Mon, Mar 30, 2020	20.50	22.66	20.31	22.64
1501	NASDAQ	PAHC	Fri, Mar 27, 2020	19.36	20.59	18.44	20.26
1500	NASDAQ	PAHC	Thu, Mar 26, 2020	17.70	20.08	17.37	20.02
1499	NASDAQ	PAHC	Wed, Mar 25, 2020	18.94	19.52	17.58	17.79
1498	NASDAQ	PAHC	Tue, Mar 24, 2020	19.05	19.69	18.01	18.98
1497	NASDAQ	PAHC	Mon, Mar 23, 2020	17.87	18.66	17.18	18.09
1496	NASDAQ	PAHC	Fri, Mar 20, 2020	19.00	19.34	17.51	17.87
1495	NASDAQ	PAHC	Thu, Mar 19, 2020	17.81	19.84	17.07	18.83
1494	NASDAQ	PAHC	Wed, Mar 18, 2020	18.53	19.29	17.50	17.82
1493	NASDAQ	PAHC	Tue, Mar 17, 2020	18.06	19.74	16.87	19.74
1492	NASDAQ	PAHC	Mon, Mar 16, 2020	20.09	20.18	17.63	17.75
1491	NASDAQ	PAHC	Fri, Mar 13, 2020	21.70	22.18	19.93	22.13
1490	NASDAQ	PAHC	Thu, Mar 12, 2020	23.19	23.19	19.88	20.83
1489	NASDAQ	PAHC	Wed, Mar 11, 2020	24.60	24.95	23.76	24.58
1488	NASDAQ	PAHC	Tue, Mar 10, 2020	25.00	25.10	23.76	25.10
1487	NASDAQ	PAHC	Mon, Mar 9, 2020	24.85	25.95	24.04	24.48
1486	NASDAQ	PAHC	Fri, Mar 6, 2020	25.64	26.28	24.98	26.18
1485	NASDAQ	PAHC	Thu, Mar 5, 2020	26.20	28.32	25.97	26.25
1484	NASDAQ	PAHC	Wed, Mar 4, 2020	25.87	26.79	25.39	26.69
1483	NASDAQ	PAHC	Tue, Mar 3, 2020	25.22	25.54	24.81	25.52
1482	NASDAQ	PAHC	Mon, Mar 2, 2020	25.38	25.51	24.93	25.32
1481	NASDAQ	PAHC	Fri, Feb 28, 2020	24.86	25.41	24.33	25.25
1480	NASDAQ	PAHC	Thu, Feb 27, 2020	25.43	26.94	25.00	25.67
1479	NASDAQ	PAHC	Wed, Feb 26, 2020	25.56	26.43	25.42	25.93
1478	NASDAQ	PAHC	Tue, Feb 25, 2020	25.96	26.15	25.54	25.59
1477	NASDAQ	PAHC	Mon, Feb 24, 2020	26.09	26.69	25.62	25.83
1476	NASDAQ	PAHC	Fri, Feb 21, 2020	26.80	27.08	26.43	26.90
1475	NASDAQ	PAHC	Thu, Feb 20, 2020	26.03	27.00	26.03	26.81
1474	NASDAQ	PAHC	Wed, Feb 19, 2020	27.14	27.17	25.75	26.07
1473	NASDAQ	PAHC	Tue, Feb 18, 2020	27.05	27.38	26.77	27.02
1472	NASDAQ	PAHC	Fri, Feb 14, 2020	27.22	27.80	27.01	27.06
1471	NASDAQ	PAHC	Thu, Feb 13, 2020	27.06	27.27	27.04	27.13
1470	NASDAQ	PAHC	Wed, Feb 12, 2020	27.06	27.33	26.89	27.09
1469	NASDAQ	PAHC	Tue, Feb 11, 2020	26.98	27.46	26.92	26.94
1468	NASDAQ	PAHC	Mon, Feb 10, 2020	27.05	27.17	26.46	26.90
1467	NASDAQ	PAHC	Fri, Feb 7, 2020	27.38	27.53	26.69	27.03
1466	NASDAQ	PAHC	Thu, Feb 6, 2020	26.14	27.79	24.85	27.53
1465	NASDAQ	PAHC	Wed, Feb 5, 2020	27.86	28.18	27.29	27.38
1464	NASDAQ	PAHC	Tue, Feb 4, 2020	23.80	29.38	23.74	27.72
1463	NASDAQ	PAHC	Mon, Feb 3, 2020	23.81	24.03	23.30	23.74
1462	NASDAQ	PAHC	Fri, Jan 31, 2020	24.87	24.96	23.62	23.72
1461	NASDAQ	PAHC	Thu, Jan 30, 2020	25.22	25.29	24.86	24.91
1460	NASDAQ	PAHC	Wed, Jan 29, 2020	26.11	26.22	25.20	25.33
1459	NASDAQ	PAHC	Tue, Jan 28, 2020	26.41	26.44	25.62	26.00
1458	NASDAQ	PAHC	Mon, Jan 27, 2020	24.95	25.17	24.76	24.84
1457	NASDAQ	PAHC	Fri, Jan 24, 2020	25.84	26.07	25.28	25.31
1456	NASDAQ	PAHC	Thu, Jan 23, 2020	25.57	25.80	25.06	25.76
1455	NASDAQ	PAHC	Wed, Jan 22, 2020	25.68	25.89	25.50	25.58
1454	NASDAQ	PAHC	Tue, Jan 21, 2020	25.72	25.80	25.52	25.67
1453	NASDAQ	PAHC	Fri, Jan 17, 2020	26.32	26.37	25.73	25.80
1452	NASDAQ	PAHC	Thu, Jan 16, 2020	25.84	26.19	25.56	26.16
1451	NASDAQ	PAHC	Wed, Jan 15, 2020	25.30	25.77	25.21	25.71
1450	NASDAQ	PAHC	Tue, Jan 14, 2020	25.11	25.34	25.00	25.29
1449	NASDAQ	PAHC	Mon, Jan 13, 2020	24.92	25.24	24.65	25.22
1448	NASDAQ	PAHC	Fri, Jan 10, 2020	24.95	25.19	24.82	24.90
1447	NASDAQ	PAHC	Thu, Jan 9, 2020	24.84	25.18	24.84	25.02
1446	NASDAQ	PAHC	Wed, Jan 8, 2020	24.62	25.01	24.62	24.86
1445	NASDAQ	PAHC	Tue, Jan 7, 2020	25.16	25.16	24.55	24.67
1444	NASDAQ	PAHC	Mon, Jan 6, 2020	25.23	25.32	24.88	25.10
1443	NASDAQ	PAHC	Fri, Jan 3, 2020	25.13	25.62	24.83	25.38
1442	NASDAQ	PAHC	Thu, Jan 2, 2020	24.85	25.31	24.38	25.30
1441	NASDAQ	PAHC	Tue, Dec 31, 2019	24.64	25.07	24.64	24.83
1440	NASDAQ	PAHC	Mon, Dec 30, 2019	24.72	24.92	24.53	24.69
1439	NASDAQ	PAHC	Fri, Dec 27, 2019	24.79	24.81	24.46	24.79
1438	NASDAQ	PAHC	Thu, Dec 26, 2019	24.85	25.04	24.66	24.76
1437	NASDAQ	PAHC	Tue, Dec 24, 2019	24.62	24.74	24.45	24.74
1436	NASDAQ	PAHC	Mon, Dec 23, 2019	24.54	24.66	24.32	24.54
1435	NASDAQ	PAHC	Fri, Dec 20, 2019	24.73	24.82	24.50	24.50
1434	NASDAQ	PAHC	Thu, Dec 19, 2019	24.55	24.64	24.00	24.59
1433	NASDAQ	PAHC	Wed, Dec 18, 2019	24.69	24.91	24.20	24.37
1432	NASDAQ	PAHC	Tue, Dec 17, 2019	24.17	24.69	24.06	24.56
1431	NASDAQ	PAHC	Mon, Dec 16, 2019	24.00	24.67	23.95	24.11
1430	NASDAQ	PAHC	Fri, Dec 13, 2019	24.53	24.53	23.91	23.95
1429	NASDAQ	PAHC	Thu, Dec 12, 2019	24.28	24.85	24.28	24.57
1428	NASDAQ	PAHC	Wed, Dec 11, 2019	24.51	24.59	24.17	24.37
1427	NASDAQ	PAHC	Tue, Dec 10, 2019	24.31	24.58	24.29	24.56
1426	NASDAQ	PAHC	Mon, Dec 9, 2019	24.59	24.59	24.24	24.30
1425	NASDAQ	PAHC	Fri, Dec 6, 2019	24.11	24.65	24.02	24.56
1424	NASDAQ	PAHC	Thu, Dec 5, 2019	24.26	24.36	23.87	24.06
1423	NASDAQ	PAHC	Wed, Dec 4, 2019	24.26	24.39	23.60	24.30
1422	NASDAQ	PAHC	Tue, Dec 3, 2019	23.91	24.29	23.83	24.22
1421	NASDAQ	PAHC	Mon, Dec 2, 2019	24.22	24.25	23.82	23.96
1420	NASDAQ	PAHC	Fri, Nov 29, 2019	24.46	24.68	24.18	24.26
1419	NASDAQ	PAHC	Wed, Nov 27, 2019	24.46	24.93	24.07	24.43
1418	NASDAQ	PAHC	Tue, Nov 26, 2019	24.11	24.44	23.94	24.39
1417	NASDAQ	PAHC	Mon, Nov 25, 2019	23.76	24.54	23.66	24.23
1416	NASDAQ	PAHC	Fri, Nov 22, 2019	23.63	23.69	23.06	23.61
1415	NASDAQ	PAHC	Thu, Nov 21, 2019	23.36	23.70	23.22	23.48
1414	NASDAQ	PAHC	Wed, Nov 20, 2019	23.18	23.44	22.90	23.23
1413	NASDAQ	PAHC	Tue, Nov 19, 2019	22.79	23.32	22.59	23.25
1412	NASDAQ	PAHC	Mon, Nov 18, 2019	23.20	23.23	22.75	22.81
1411	NASDAQ	PAHC	Fri, Nov 15, 2019	22.99	23.32	22.50	23.19
1410	NASDAQ	PAHC	Thu, Nov 14, 2019	23.09	23.09	22.75	22.84
1409	NASDAQ	PAHC	Wed, Nov 13, 2019	22.72	23.20	22.58	23.13
1408	NASDAQ	PAHC	Tue, Nov 12, 2019	22.96	22.98	22.62	22.76
1407	NASDAQ	PAHC	Mon, Nov 11, 2019	23.12	23.12	22.67	22.89
1406	NASDAQ	PAHC	Fri, Nov 8, 2019	23.04	23.41	22.83	23.14
1405	NASDAQ	PAHC	Thu, Nov 7, 2019	22.84	23.09	22.75	23.04
1404	NASDAQ	PAHC	Wed, Nov 6, 2019	22.16	22.93	22.16	22.66
1403	NASDAQ	PAHC	Tue, Nov 5, 2019	22.16	23.44	21.75	22.33
1402	NASDAQ	PAHC	Mon, Nov 4, 2019	24.37	24.56	23.68	24.06
1401	NASDAQ	PAHC	Fri, Nov 1, 2019	24.01	24.37	23.83	24.31
1400	NASDAQ	PAHC	Thu, Oct 31, 2019	23.60	24.00	23.49	23.96
1399	NASDAQ	PAHC	Wed, Oct 30, 2019	23.52	23.70	22.97	23.59
1398	NASDAQ	PAHC	Tue, Oct 29, 2019	23.16	23.75	22.93	23.49
1397	NASDAQ	PAHC	Mon, Oct 28, 2019	22.69	23.43	22.69	23.18
1396	NASDAQ	PAHC	Fri, Oct 25, 2019	22.35	23.17	22.20	22.56
1395	NASDAQ	PAHC	Thu, Oct 24, 2019	22.61	22.61	21.90	22.52
1394	NASDAQ	PAHC	Wed, Oct 23, 2019	22.38	22.67	22.11	22.52
1393	NASDAQ	PAHC	Tue, Oct 22, 2019	21.60	22.31	21.41	22.28
1392	NASDAQ	PAHC	Mon, Oct 21, 2019	21.32	21.69	20.84	21.54
1391	NASDAQ	PAHC	Fri, Oct 18, 2019	21.35	21.56	20.89	21.09
1390	NASDAQ	PAHC	Thu, Oct 17, 2019	21.60	21.92	21.38	21.44
1389	NASDAQ	PAHC	Wed, Oct 16, 2019	21.87	22.04	21.45	21.48
1388	NASDAQ	PAHC	Tue, Oct 15, 2019	21.51	21.95	21.04	21.87
1387	NASDAQ	PAHC	Mon, Oct 14, 2019	21.34	21.56	20.83	21.51
1386	NASDAQ	PAHC	Fri, Oct 11, 2019	21.12	21.52	21.00	21.13
1385	NASDAQ	PAHC	Thu, Oct 10, 2019	21.39	21.56	20.94	21.00
1384	NASDAQ	PAHC	Wed, Oct 9, 2019	21.28	21.58	21.11	21.43
1383	NASDAQ	PAHC	Tue, Oct 8, 2019	21.29	21.61	21.07	21.21
1382	NASDAQ	PAHC	Mon, Oct 7, 2019	21.27	21.65	21.23	21.47
1381	NASDAQ	PAHC	Fri, Oct 4, 2019	21.29	21.58	20.85	21.32
1380	NASDAQ	PAHC	Thu, Oct 3, 2019	20.92	21.65	20.87	21.34
1379	NASDAQ	PAHC	Wed, Oct 2, 2019	20.89	21.23	20.42	21.02
1378	NASDAQ	PAHC	Tue, Oct 1, 2019	21.52	22.31	20.93	21.07
1377	NASDAQ	PAHC	Mon, Sep 30, 2019	21.12	21.47	21.02	21.33
1376	NASDAQ	PAHC	Fri, Sep 27, 2019	21.42	21.49	20.82	21.05
1375	NASDAQ	PAHC	Thu, Sep 26, 2019	21.78	21.96	21.02	21.43
1374	NASDAQ	PAHC	Wed, Sep 25, 2019	21.39	22.20	21.29	21.82
1373	NASDAQ	PAHC	Tue, Sep 24, 2019	22.40	23.00	21.40	21.42
1372	NASDAQ	PAHC	Mon, Sep 23, 2019	22.21	22.42	21.71	22.22
1371	NASDAQ	PAHC	Fri, Sep 20, 2019	21.83	22.74	21.79	22.42
1370	NASDAQ	PAHC	Thu, Sep 19, 2019	21.84	22.19	21.43	21.79
1369	NASDAQ	PAHC	Wed, Sep 18, 2019	22.23	22.59	21.09	21.80
1368	NASDAQ	PAHC	Tue, Sep 17, 2019	22.16	22.66	21.69	22.32
1367	NASDAQ	PAHC	Mon, Sep 16, 2019	21.31	22.57	21.15	22.10
1366	NASDAQ	PAHC	Fri, Sep 13, 2019	20.93	21.98	20.92	21.40
1365	NASDAQ	PAHC	Thu, Sep 12, 2019	20.46	21.00	20.19	20.96
1364	NASDAQ	PAHC	Wed, Sep 11, 2019	21.00	21.06	20.42	20.42
1363	NASDAQ	PAHC	Tue, Sep 10, 2019	20.59	20.91	20.28	20.85
1362	NASDAQ	PAHC	Mon, Sep 9, 2019	20.54	20.97	20.12	20.56
1361	NASDAQ	PAHC	Fri, Sep 6, 2019	21.25	21.52	20.58	20.66
1360	NASDAQ	PAHC	Thu, Sep 5, 2019	21.58	21.95	20.88	21.28
1359	NASDAQ	PAHC	Wed, Sep 4, 2019	20.40	21.12	20.20	20.34
1358	NASDAQ	PAHC	Tue, Sep 3, 2019	20.20	20.86	20.00	20.40
1357	NASDAQ	PAHC	Fri, Aug 30, 2019	21.21	21.37	20.61	20.65
1356	NASDAQ	PAHC	Thu, Aug 29, 2019	21.90	21.95	20.09	21.14
1355	NASDAQ	PAHC	Wed, Aug 28, 2019	23.25	24.64	21.50	21.74
1354	NASDAQ	PAHC	Tue, Aug 27, 2019	31.95	33.08	30.97	31.57
1353	NASDAQ	PAHC	Mon, Aug 26, 2019	31.18	31.77	31.18	31.76
1352	NASDAQ	PAHC	Fri, Aug 23, 2019	31.89	31.98	30.74	30.86
1351	NASDAQ	PAHC	Thu, Aug 22, 2019	32.00	32.30	31.67	31.84
1350	NASDAQ	PAHC	Wed, Aug 21, 2019	32.96	33.20	31.61	31.94
1349	NASDAQ	PAHC	Tue, Aug 20, 2019	31.93	33.97	31.92	32.66
1348	NASDAQ	PAHC	Mon, Aug 19, 2019	31.47	32.46	31.18	31.92
1347	NASDAQ	PAHC	Fri, Aug 16, 2019	30.11	31.39	30.09	31.21
1346	NASDAQ	PAHC	Thu, Aug 15, 2019	30.06	30.27	29.89	30.03
1345	NASDAQ	PAHC	Wed, Aug 14, 2019	30.73	31.42	30.04	30.06
1344	NASDAQ	PAHC	Tue, Aug 13, 2019	30.62	31.15	30.62	30.95
1343	NASDAQ	PAHC	Mon, Aug 12, 2019	30.67	31.17	30.31	30.65
1342	NASDAQ	PAHC	Fri, Aug 9, 2019	30.49	31.24	30.46	30.80
1341	NASDAQ	PAHC	Thu, Aug 8, 2019	31.17	31.60	30.65	30.70
1340	NASDAQ	PAHC	Wed, Aug 7, 2019	31.06	31.49	30.12	31.05
1339	NASDAQ	PAHC	Tue, Aug 6, 2019	30.62	31.28	30.44	31.26
1338	NASDAQ	PAHC	Mon, Aug 5, 2019	30.48	31.15	29.91	30.50
1337	NASDAQ	PAHC	Fri, Aug 2, 2019	31.59	31.91	30.49	30.86
1336	NASDAQ	PAHC	Thu, Aug 1, 2019	31.24	32.00	30.82	31.49
1335	NASDAQ	PAHC	Wed, Jul 31, 2019	30.40	31.55	30.40	31.13
1334	NASDAQ	PAHC	Tue, Jul 30, 2019	29.44	30.60	29.44	30.41
1333	NASDAQ	PAHC	Mon, Jul 29, 2019	29.10	29.69	28.50	29.65
1332	NASDAQ	PAHC	Fri, Jul 26, 2019	28.90	29.18	28.48	29.00
1331	NASDAQ	PAHC	Thu, Jul 25, 2019	28.88	29.13	28.05	28.74
1330	NASDAQ	PAHC	Wed, Jul 24, 2019	29.01	29.26	28.52	28.95
1329	NASDAQ	PAHC	Tue, Jul 23, 2019	29.94	29.94	28.82	28.92
1328	NASDAQ	PAHC	Mon, Jul 22, 2019	30.15	30.26	29.79	29.92
1327	NASDAQ	PAHC	Fri, Jul 19, 2019	30.29	30.61	30.05	30.06
1326	NASDAQ	PAHC	Thu, Jul 18, 2019	29.95	30.53	29.74	30.39
1325	NASDAQ	PAHC	Wed, Jul 17, 2019	30.26	30.44	29.94	29.97
1324	NASDAQ	PAHC	Tue, Jul 16, 2019	30.36	30.89	30.10	30.39
1323	NASDAQ	PAHC	Mon, Jul 15, 2019	30.73	30.73	30.11	30.38
1322	NASDAQ	PAHC	Fri, Jul 12, 2019	30.35	30.71	30.08	30.51
1321	NASDAQ	PAHC	Thu, Jul 11, 2019	30.40	30.73	29.55	30.36
1320	NASDAQ	PAHC	Wed, Jul 10, 2019	31.39	31.91	30.25	30.35
1319	NASDAQ	PAHC	Tue, Jul 9, 2019	32.23	32.54	31.19	31.42
1318	NASDAQ	PAHC	Mon, Jul 8, 2019	32.25	32.58	31.85	32.31
1317	NASDAQ	PAHC	Fri, Jul 5, 2019	31.93	32.58	31.93	32.32
1316	NASDAQ	PAHC	Wed, Jul 3, 2019	31.95	32.53	31.85	32.13
1315	NASDAQ	PAHC	Tue, Jul 2, 2019	31.43	32.09	31.42	31.98
1314	NASDAQ	PAHC	Mon, Jul 1, 2019	32.12	32.68	30.98	31.62
1313	NASDAQ	PAHC	Fri, Jun 28, 2019	31.55	31.99	31.20	31.77
1312	NASDAQ	PAHC	Thu, Jun 27, 2019	31.43	32.28	31.38	31.50
1311	NASDAQ	PAHC	Wed, Jun 26, 2019	30.82	31.83	30.58	31.39
1310	NASDAQ	PAHC	Tue, Jun 25, 2019	30.56	30.99	29.94	30.75
1309	NASDAQ	PAHC	Mon, Jun 24, 2019	30.29	31.06	29.76	30.64
1308	NASDAQ	PAHC	Fri, Jun 21, 2019	29.83	30.61	29.35	30.16
1307	NASDAQ	PAHC	Thu, Jun 20, 2019	30.03	30.23	29.51	30.01
1306	NASDAQ	PAHC	Wed, Jun 19, 2019	29.66	30.04	29.06	29.89
1305	NASDAQ	PAHC	Tue, Jun 18, 2019	29.02	29.88	28.74	29.57
1304	NASDAQ	PAHC	Mon, Jun 17, 2019	29.07	29.51	28.82	28.93
1303	NASDAQ	PAHC	Fri, Jun 14, 2019	29.15	29.35	28.74	29.01
1302	NASDAQ	PAHC	Thu, Jun 13, 2019	29.49	29.60	28.97	29.18
1301	NASDAQ	PAHC	Wed, Jun 12, 2019	28.09	29.80	27.95	29.40
1300	NASDAQ	PAHC	Tue, Jun 11, 2019	29.51	29.71	27.32	28.03
1299	NASDAQ	PAHC	Mon, Jun 10, 2019	30.06	30.66	29.87	29.90
1298	NASDAQ	PAHC	Fri, Jun 7, 2019	29.70	30.07	29.58	29.96
1297	NASDAQ	PAHC	Thu, Jun 6, 2019	30.04	30.21	29.28	29.53
1296	NASDAQ	PAHC	Wed, Jun 5, 2019	30.01	30.18	29.71	29.96
1295	NASDAQ	PAHC	Tue, Jun 4, 2019	29.71	30.10	29.45	29.90
1294	NASDAQ	PAHC	Mon, Jun 3, 2019	29.46	30.58	29.42	29.67
1293	NASDAQ	PAHC	Fri, May 31, 2019	29.54	30.13	28.88	29.58
1292	NASDAQ	PAHC	Thu, May 30, 2019	29.78	30.05	29.48	29.82
1291	NASDAQ	PAHC	Wed, May 29, 2019	29.64	29.94	28.38	29.81
1290	NASDAQ	PAHC	Tue, May 28, 2019	29.86	30.17	29.46	29.86
1289	NASDAQ	PAHC	Fri, May 24, 2019	29.86	30.57	29.67	29.74
1288	NASDAQ	PAHC	Thu, May 23, 2019	29.33	29.84	28.93	29.77
1287	NASDAQ	PAHC	Wed, May 22, 2019	29.28	29.73	29.12	29.53
1286	NASDAQ	PAHC	Tue, May 21, 2019	29.24	29.55	29.06	29.30
1285	NASDAQ	PAHC	Mon, May 20, 2019	28.66	29.27	28.63	29.14
1284	NASDAQ	PAHC	Fri, May 17, 2019	28.72	29.13	28.65	28.88
1283	NASDAQ	PAHC	Thu, May 16, 2019	28.55	28.99	28.26	28.95
1282	NASDAQ	PAHC	Wed, May 15, 2019	28.58	29.08	28.43	28.46
1281	NASDAQ	PAHC	Tue, May 14, 2019	28.70	29.00	28.48	28.60
1280	NASDAQ	PAHC	Mon, May 13, 2019	29.52	29.52	28.48	28.59
1279	NASDAQ	PAHC	Fri, May 10, 2019	31.05	31.05	28.81	29.87
1278	NASDAQ	PAHC	Thu, May 9, 2019	31.84	31.84	30.74	31.10
1277	NASDAQ	PAHC	Wed, May 8, 2019	28.91	31.55	28.80	30.86
1276	NASDAQ	PAHC	Tue, May 7, 2019	32.19	32.89	28.66	28.99
1275	NASDAQ	PAHC	Mon, May 6, 2019	35.62	36.98	35.53	36.85
1274	NASDAQ	PAHC	Fri, May 3, 2019	35.54	36.16	34.51	36.09
1273	NASDAQ	PAHC	Thu, May 2, 2019	34.82	35.67	33.76	35.55
1272	NASDAQ	PAHC	Wed, May 1, 2019	34.75	35.00	34.23	34.76
1271	NASDAQ	PAHC	Tue, Apr 30, 2019	33.76	34.82	33.46	34.71
1270	NASDAQ	PAHC	Mon, Apr 29, 2019	33.63	33.99	33.59	33.77
1269	NASDAQ	PAHC	Fri, Apr 26, 2019	33.49	33.77	33.25	33.51
1268	NASDAQ	PAHC	Thu, Apr 25, 2019	33.15	33.57	32.55	33.43
1267	NASDAQ	PAHC	Wed, Apr 24, 2019	33.09	33.37	33.00	33.17
1266	NASDAQ	PAHC	Tue, Apr 23, 2019	33.38	33.82	33.03	33.09
1265	NASDAQ	PAHC	Mon, Apr 22, 2019	33.10	33.37	32.84	33.37
1264	NASDAQ	PAHC	Thu, Apr 18, 2019	33.16	33.54	32.76	33.34
1263	NASDAQ	PAHC	Wed, Apr 17, 2019	33.70	33.70	32.57	33.25
1262	NASDAQ	PAHC	Tue, Apr 16, 2019	33.63	33.87	33.36	33.60
1261	NASDAQ	PAHC	Mon, Apr 15, 2019	33.57	33.71	33.16	33.50
1260	NASDAQ	PAHC	Fri, Apr 12, 2019	33.63	33.74	33.29	33.47
1259	NASDAQ	PAHC	Thu, Apr 11, 2019	33.76	33.85	33.51	33.62
1258	NASDAQ	PAHC	Wed, Apr 10, 2019	33.46	34.05	33.33	33.76
1257	NASDAQ	PAHC	Tue, Apr 9, 2019	33.69	33.71	33.26	33.47
1256	NASDAQ	PAHC	Mon, Apr 8, 2019	33.52	33.86	33.13	33.82
1255	NASDAQ	PAHC	Fri, Apr 5, 2019	33.06	33.58	32.70	33.51
1254	NASDAQ	PAHC	Thu, Apr 4, 2019	33.05	33.29	32.63	32.90
1253	NASDAQ	PAHC	Wed, Apr 3, 2019	32.92	33.48	32.70	33.04
1252	NASDAQ	PAHC	Tue, Apr 2, 2019	33.20	33.74	32.67	32.79
1251	NASDAQ	PAHC	Mon, Apr 1, 2019	33.11	33.52	32.81	33.17
1250	NASDAQ	PAHC	Fri, Mar 29, 2019	32.51	33.25	31.86	33.00
1249	NASDAQ	PAHC	Thu, Mar 28, 2019	32.43	32.59	32.00	32.43
1248	NASDAQ	PAHC	Wed, Mar 27, 2019	31.63	32.91	31.44	32.43
1247	NASDAQ	PAHC	Tue, Mar 26, 2019	31.59	31.90	31.26	31.65
1246	NASDAQ	PAHC	Mon, Mar 25, 2019	31.73	32.07	31.38	31.46
1245	NASDAQ	PAHC	Fri, Mar 22, 2019	32.22	32.39	31.73	31.73
1244	NASDAQ	PAHC	Thu, Mar 21, 2019	31.89	32.70	31.89	32.34
1243	NASDAQ	PAHC	Wed, Mar 20, 2019	31.95	32.46	31.75	31.94
1242	NASDAQ	PAHC	Tue, Mar 19, 2019	32.09	32.42	31.79	31.99
1241	NASDAQ	PAHC	Mon, Mar 18, 2019	31.55	32.77	31.10	32.07
1240	NASDAQ	PAHC	Fri, Mar 15, 2019	31.17	31.54	30.77	31.53
1239	NASDAQ	PAHC	Thu, Mar 14, 2019	31.27	31.89	31.02	31.15
1238	NASDAQ	PAHC	Wed, Mar 13, 2019	30.27	31.44	30.23	31.35
1237	NASDAQ	PAHC	Tue, Mar 12, 2019	29.58	30.81	29.51	30.27
1236	NASDAQ	PAHC	Mon, Mar 11, 2019	28.81	29.85	28.75	29.56
1235	NASDAQ	PAHC	Fri, Mar 8, 2019	28.55	28.85	28.29	28.85
1234	NASDAQ	PAHC	Thu, Mar 7, 2019	28.99	29.44	28.54	28.71
1233	NASDAQ	PAHC	Wed, Mar 6, 2019	29.30	29.33	28.61	29.00
1232	NASDAQ	PAHC	Tue, Mar 5, 2019	28.78	29.28	28.57	29.14
1231	NASDAQ	PAHC	Mon, Mar 4, 2019	29.27	29.37	28.73	28.82
1230	NASDAQ	PAHC	Fri, Mar 1, 2019	29.39	29.48	29.01	29.25
1229	NASDAQ	PAHC	Thu, Feb 28, 2019	29.28	29.81	29.20	29.30
1228	NASDAQ	PAHC	Wed, Feb 27, 2019	29.64	29.77	29.18	29.29
1227	NASDAQ	PAHC	Tue, Feb 26, 2019	30.24	30.35	29.57	29.60
1226	NASDAQ	PAHC	Mon, Feb 25, 2019	30.80	30.80	30.25	30.34
1225	NASDAQ	PAHC	Fri, Feb 22, 2019	30.51	30.85	30.40	30.50
1224	NASDAQ	PAHC	Thu, Feb 21, 2019	30.16	30.52	29.91	30.51
1223	NASDAQ	PAHC	Wed, Feb 20, 2019	30.47	30.58	30.12	30.16
1222	NASDAQ	PAHC	Tue, Feb 19, 2019	30.43	30.73	30.18	30.44
1221	NASDAQ	PAHC	Fri, Feb 15, 2019	29.66	30.76	29.66	30.44
1220	NASDAQ	PAHC	Thu, Feb 14, 2019	28.95	29.85	28.76	29.46
1219	NASDAQ	PAHC	Wed, Feb 13, 2019	29.29	29.93	28.78	28.80
1218	NASDAQ	PAHC	Tue, Feb 12, 2019	29.34	29.98	29.05	29.28
1217	NASDAQ	PAHC	Mon, Feb 11, 2019	30.27	30.38	28.90	29.31
1216	NASDAQ	PAHC	Fri, Feb 8, 2019	30.60	30.60	29.71	30.33
1215	NASDAQ	PAHC	Thu, Feb 7, 2019	30.80	33.70	30.00	30.60
1214	NASDAQ	PAHC	Wed, Feb 6, 2019	32.62	33.86	32.14	33.65
1213	NASDAQ	PAHC	Tue, Feb 5, 2019	31.81	32.84	31.70	32.70
1212	NASDAQ	PAHC	Mon, Feb 4, 2019	31.58	31.89	31.23	31.70
1211	NASDAQ	PAHC	Fri, Feb 1, 2019	31.35	31.92	31.01	31.57
1210	NASDAQ	PAHC	Thu, Jan 31, 2019	31.08	31.58	31.00	31.22
1209	NASDAQ	PAHC	Wed, Jan 30, 2019	31.21	31.36	31.03	31.13
1208	NASDAQ	PAHC	Tue, Jan 29, 2019	31.25	31.80	31.07	31.10
1207	NASDAQ	PAHC	Mon, Jan 28, 2019	31.51	32.41	31.19	31.20
1206	NASDAQ	PAHC	Fri, Jan 25, 2019	31.86	32.22	31.60	31.65
1205	NASDAQ	PAHC	Thu, Jan 24, 2019	32.22	32.36	31.56	31.67
1204	NASDAQ	PAHC	Wed, Jan 23, 2019	31.32	32.25	31.04	32.23
1203	NASDAQ	PAHC	Tue, Jan 22, 2019	32.00	32.00	31.12	31.18
1202	NASDAQ	PAHC	Fri, Jan 18, 2019	32.16	32.36	31.87	32.06
1201	NASDAQ	PAHC	Thu, Jan 17, 2019	32.42	32.61	32.07	32.10
1200	NASDAQ	PAHC	Wed, Jan 16, 2019	31.79	32.60	31.79	32.41
1199	NASDAQ	PAHC	Tue, Jan 15, 2019	31.92	32.50	31.46	31.78
1198	NASDAQ	PAHC	Mon, Jan 14, 2019	32.90	33.17	31.91	31.91
1197	NASDAQ	PAHC	Fri, Jan 11, 2019	33.17	33.37	32.82	33.11
1196	NASDAQ	PAHC	Thu, Jan 10, 2019	32.95	33.37	32.65	33.36
1195	NASDAQ	PAHC	Wed, Jan 9, 2019	32.54	33.37	32.54	33.05
1194	NASDAQ	PAHC	Tue, Jan 8, 2019	32.31	32.79	31.92	32.70
1193	NASDAQ	PAHC	Mon, Jan 7, 2019	32.21	34.41	31.90	32.36
1192	NASDAQ	PAHC	Fri, Jan 4, 2019	31.30	32.58	31.09	32.22
1191	NASDAQ	PAHC	Thu, Jan 3, 2019	31.72	32.61	31.02	31.34
1190	NASDAQ	PAHC	Wed, Jan 2, 2019	31.85	32.50	31.65	31.91
1189	NASDAQ	PAHC	Mon, Dec 31, 2018	31.80	32.19	31.40	32.16
1188	NASDAQ	PAHC	Fri, Dec 28, 2018	31.68	32.24	31.60	31.72
1187	NASDAQ	PAHC	Thu, Dec 27, 2018	31.82	32.42	30.79	31.64
1186	NASDAQ	PAHC	Wed, Dec 26, 2018	31.37	32.26	31.18	32.21
1185	NASDAQ	PAHC	Mon, Dec 24, 2018	31.36	31.62	30.80	31.18
1184	NASDAQ	PAHC	Fri, Dec 21, 2018	31.84	32.34	31.02	31.62
1183	NASDAQ	PAHC	Thu, Dec 20, 2018	31.78	32.23	31.61	31.83
1182	NASDAQ	PAHC	Wed, Dec 19, 2018	32.81	32.94	31.70	31.88
1181	NASDAQ	PAHC	Tue, Dec 18, 2018	32.77	32.93	32.39	32.75
1180	NASDAQ	PAHC	Mon, Dec 17, 2018	32.78	33.25	32.37	32.56
1179	NASDAQ	PAHC	Fri, Dec 14, 2018	32.69	33.23	32.14	32.95
1178	NASDAQ	PAHC	Thu, Dec 13, 2018	32.76	33.89	32.08	32.91
1177	NASDAQ	PAHC	Wed, Dec 12, 2018	32.99	33.53	32.30	32.72
1176	NASDAQ	PAHC	Tue, Dec 11, 2018	33.36	33.36	32.51	32.72
1175	NASDAQ	PAHC	Mon, Dec 10, 2018	32.87	33.30	32.37	33.06
1174	NASDAQ	PAHC	Fri, Dec 7, 2018	33.16	33.98	32.40	32.87
1173	NASDAQ	PAHC	Thu, Dec 6, 2018	32.63	33.71	32.02	33.01
1172	NASDAQ	PAHC	Tue, Dec 4, 2018	33.81	34.42	32.72	32.99
1171	NASDAQ	PAHC	Mon, Dec 3, 2018	34.29	34.69	33.05	33.81
1170	NASDAQ	PAHC	Fri, Nov 30, 2018	33.20	33.96	32.93	33.90
1169	NASDAQ	PAHC	Thu, Nov 29, 2018	33.57	34.28	33.08	33.13
1168	NASDAQ	PAHC	Wed, Nov 28, 2018	32.60	33.98	32.59	33.84
1167	NASDAQ	PAHC	Tue, Nov 27, 2018	33.09	33.25	32.31	32.60
1166	NASDAQ	PAHC	Mon, Nov 26, 2018	33.70	35.07	33.38	33.39
1165	NASDAQ	PAHC	Fri, Nov 23, 2018	33.39	34.46	33.39	33.64
1164	NASDAQ	PAHC	Wed, Nov 21, 2018	34.25	34.67	33.48	33.54
1163	NASDAQ	PAHC	Tue, Nov 20, 2018	33.69	34.54	33.69	34.20
1162	NASDAQ	PAHC	Mon, Nov 19, 2018	34.57	34.82	33.43	33.96
1161	NASDAQ	PAHC	Fri, Nov 16, 2018	35.32	35.91	34.57	34.91
1160	NASDAQ	PAHC	Thu, Nov 15, 2018	36.02	36.71	35.35	35.38
1159	NASDAQ	PAHC	Wed, Nov 14, 2018	36.72	37.01	35.71	36.05
1158	NASDAQ	PAHC	Tue, Nov 13, 2018	35.89	36.76	35.33	36.56
1157	NASDAQ	PAHC	Mon, Nov 12, 2018	36.89	36.94	35.76	35.82
1156	NASDAQ	PAHC	Fri, Nov 9, 2018	38.65	39.10	36.82	37.10
1155	NASDAQ	PAHC	Thu, Nov 8, 2018	38.61	40.47	37.80	38.66
1154	NASDAQ	PAHC	Wed, Nov 7, 2018	37.73	39.67	35.37	38.70
1153	NASDAQ	PAHC	Tue, Nov 6, 2018	42.42	43.22	41.92	42.18
1152	NASDAQ	PAHC	Mon, Nov 5, 2018	42.30	43.40	41.34	42.38
1151	NASDAQ	PAHC	Fri, Nov 2, 2018	42.54	43.75	41.71	42.29
1150	NASDAQ	PAHC	Thu, Nov 1, 2018	42.98	43.64	42.25	42.30
1149	NASDAQ	PAHC	Wed, Oct 31, 2018	43.45	43.45	42.65	42.92
1148	NASDAQ	PAHC	Tue, Oct 30, 2018	43.02	44.19	42.67	43.00
1147	NASDAQ	PAHC	Mon, Oct 29, 2018	43.76	44.85	42.41	43.03
1146	NASDAQ	PAHC	Fri, Oct 26, 2018	42.55	43.93	42.15	43.42
1145	NASDAQ	PAHC	Thu, Oct 25, 2018	42.51	43.30	42.12	43.07
1144	NASDAQ	PAHC	Wed, Oct 24, 2018	44.50	44.92	42.32	42.32
1143	NASDAQ	PAHC	Tue, Oct 23, 2018	44.10	44.99	43.75	44.64
1142	NASDAQ	PAHC	Mon, Oct 22, 2018	44.36	44.88	44.03	44.50
1141	NASDAQ	PAHC	Fri, Oct 19, 2018	44.00	44.97	44.00	44.20
1140	NASDAQ	PAHC	Thu, Oct 18, 2018	43.73	44.14	43.55	43.93
1139	NASDAQ	PAHC	Wed, Oct 17, 2018	43.56	44.02	42.88	43.89
1138	NASDAQ	PAHC	Tue, Oct 16, 2018	43.19	43.80	42.65	43.66
1137	NASDAQ	PAHC	Mon, Oct 15, 2018	42.30	43.49	42.26	43.00
1136	NASDAQ	PAHC	Fri, Oct 12, 2018	42.15	42.54	41.98	42.37
1135	NASDAQ	PAHC	Thu, Oct 11, 2018	42.33	42.90	41.54	41.64
1134	NASDAQ	PAHC	Wed, Oct 10, 2018	42.64	42.87	42.26	42.44
1133	NASDAQ	PAHC	Tue, Oct 9, 2018	42.80	43.85	42.25	42.67
1132	NASDAQ	PAHC	Mon, Oct 8, 2018	43.30	43.69	42.72	42.91
1131	NASDAQ	PAHC	Fri, Oct 5, 2018	44.29	44.29	42.95	43.39
1130	NASDAQ	PAHC	Thu, Oct 4, 2018	44.26	44.67	43.40	44.23
1129	NASDAQ	PAHC	Wed, Oct 3, 2018	43.02	44.70	43.02	44.39
1128	NASDAQ	PAHC	Tue, Oct 2, 2018	43.34	43.39	42.53	42.79
1127	NASDAQ	PAHC	Mon, Oct 1, 2018	43.03	43.89	42.81	43.34
1126	NASDAQ	PAHC	Fri, Sep 28, 2018	42.40	43.95	41.88	42.90
1125	NASDAQ	PAHC	Thu, Sep 27, 2018	43.05	43.30	42.45	42.45
1124	NASDAQ	PAHC	Wed, Sep 26, 2018	42.75	43.10	41.70	43.00
1123	NASDAQ	PAHC	Tue, Sep 25, 2018	42.60	43.05	42.15	42.70
1122	NASDAQ	PAHC	Mon, Sep 24, 2018	42.20	42.60	42.20	42.45
1121	NASDAQ	PAHC	Fri, Sep 21, 2018	43.60	43.75	42.10	42.30
1120	NASDAQ	PAHC	Thu, Sep 20, 2018	42.50	43.87	42.50	43.45
1119	NASDAQ	PAHC	Wed, Sep 19, 2018	43.75	43.90	42.60	42.65
1118	NASDAQ	PAHC	Tue, Sep 18, 2018	43.45	44.05	43.00	43.75
1117	NASDAQ	PAHC	Mon, Sep 17, 2018	43.80	44.70	43.00	43.35
1116	NASDAQ	PAHC	Fri, Sep 14, 2018	44.05	44.10	43.30	43.75
1115	NASDAQ	PAHC	Thu, Sep 13, 2018	44.95	44.95	43.20	44.10
1114	NASDAQ	PAHC	Wed, Sep 12, 2018	44.30	45.10	44.30	44.80
1113	NASDAQ	PAHC	Tue, Sep 11, 2018	45.85	46.35	44.50	44.55
1112	NASDAQ	PAHC	Mon, Sep 10, 2018	46.35	46.90	45.95	46.00
1111	NASDAQ	PAHC	Fri, Sep 7, 2018	46.50	46.85	46.05	46.20
1110	NASDAQ	PAHC	Thu, Sep 6, 2018	47.65	47.85	46.45	46.65
1109	NASDAQ	PAHC	Wed, Sep 5, 2018	47.65	47.65	47.05	47.65
1108	NASDAQ	PAHC	Tue, Sep 4, 2018	46.85	47.75	46.80	47.70
1107	NASDAQ	PAHC	Fri, Aug 31, 2018	45.35	47.40	45.35	47.20
1106	NASDAQ	PAHC	Thu, Aug 30, 2018	47.05	47.05	45.34	45.55
1105	NASDAQ	PAHC	Wed, Aug 29, 2018	49.30	50.05	46.35	47.00
1104	NASDAQ	PAHC	Tue, Aug 28, 2018	46.30	50.40	41.33	49.25
1103	NASDAQ	PAHC	Mon, Aug 27, 2018	52.00	54.62	51.70	53.50
1102	NASDAQ	PAHC	Fri, Aug 24, 2018	49.90	50.95	49.90	50.75
1101	NASDAQ	PAHC	Thu, Aug 23, 2018	49.75	50.25	49.68	49.85
1100	NASDAQ	PAHC	Wed, Aug 22, 2018	50.40	51.09	49.75	49.85
1099	NASDAQ	PAHC	Tue, Aug 21, 2018	50.15	50.75	49.95	50.50
1098	NASDAQ	PAHC	Mon, Aug 20, 2018	49.60	50.25	49.55	49.95
1097	NASDAQ	PAHC	Fri, Aug 17, 2018	49.80	49.90	49.20	49.35
1096	NASDAQ	PAHC	Thu, Aug 16, 2018	49.50	50.00	49.25	49.90
1095	NASDAQ	PAHC	Wed, Aug 15, 2018	49.85	49.85	49.00	49.25
1094	NASDAQ	PAHC	Tue, Aug 14, 2018	50.20	50.30	49.60	49.95
1093	NASDAQ	PAHC	Mon, Aug 13, 2018	49.25	50.95	48.90	50.05
1092	NASDAQ	PAHC	Fri, Aug 10, 2018	49.05	49.80	49.05	49.05
1091	NASDAQ	PAHC	Thu, Aug 9, 2018	49.60	49.80	49.05	49.15
1090	NASDAQ	PAHC	Wed, Aug 8, 2018	50.50	50.95	49.55	49.60
1089	NASDAQ	PAHC	Tue, Aug 7, 2018	51.00	51.00	49.55	50.55
1088	NASDAQ	PAHC	Mon, Aug 6, 2018	50.15	51.05	50.05	50.80
1087	NASDAQ	PAHC	Fri, Aug 3, 2018	49.30	50.50	48.93	50.40
1086	NASDAQ	PAHC	Thu, Aug 2, 2018	48.40	49.10	48.20	49.05
1085	NASDAQ	PAHC	Wed, Aug 1, 2018	47.95	48.75	47.70	48.70
1084	NASDAQ	PAHC	Tue, Jul 31, 2018	47.40	47.95	46.65	47.90
1083	NASDAQ	PAHC	Mon, Jul 30, 2018	47.10	47.40	46.60	47.15
1082	NASDAQ	PAHC	Fri, Jul 27, 2018	47.65	47.65	46.68	47.15
1081	NASDAQ	PAHC	Thu, Jul 26, 2018	47.55	47.85	47.40	47.70
1080	NASDAQ	PAHC	Wed, Jul 25, 2018	47.20	47.70	47.10	47.50
1079	NASDAQ	PAHC	Tue, Jul 24, 2018	48.15	48.30	47.05	47.20
1078	NASDAQ	PAHC	Mon, Jul 23, 2018	47.35	48.55	46.80	48.20
1077	NASDAQ	PAHC	Fri, Jul 20, 2018	47.05	47.75	46.65	47.50
1076	NASDAQ	PAHC	Thu, Jul 19, 2018	47.75	47.75	47.00	47.10
1075	NASDAQ	PAHC	Wed, Jul 18, 2018	48.05	48.70	47.73	47.95
1074	NASDAQ	PAHC	Tue, Jul 17, 2018	48.25	48.55	47.95	48.15
1073	NASDAQ	PAHC	Mon, Jul 16, 2018	48.25	48.55	47.95	48.30
1072	NASDAQ	PAHC	Fri, Jul 13, 2018	48.25	48.40	47.80	48.35
1071	NASDAQ	PAHC	Thu, Jul 12, 2018	46.90	48.20	46.25	48.15
1070	NASDAQ	PAHC	Wed, Jul 11, 2018	46.80	47.25	46.45	46.75
1069	NASDAQ	PAHC	Tue, Jul 10, 2018	47.25	47.50	46.43	46.60
1068	NASDAQ	PAHC	Mon, Jul 9, 2018	47.35	47.45	46.68	47.25
1067	NASDAQ	PAHC	Fri, Jul 6, 2018	47.05	47.40	46.75	47.25
1066	NASDAQ	PAHC	Thu, Jul 5, 2018	47.15	47.35	46.00	47.15
1065	NASDAQ	PAHC	Tue, Jul 3, 2018	46.95	47.25	46.55	46.85
1064	NASDAQ	PAHC	Mon, Jul 2, 2018	46.00	46.85	45.65	46.85
1063	NASDAQ	PAHC	Fri, Jun 29, 2018	45.80	46.15	45.25	46.05
1062	NASDAQ	PAHC	Thu, Jun 28, 2018	45.50	46.05	45.10	45.70
1061	NASDAQ	PAHC	Wed, Jun 27, 2018	46.60	46.60	45.40	45.50
1060	NASDAQ	PAHC	Tue, Jun 26, 2018	46.85	47.10	46.35	46.70
1059	NASDAQ	PAHC	Mon, Jun 25, 2018	47.30	48.10	46.65	46.80
1058	NASDAQ	PAHC	Fri, Jun 22, 2018	48.00	48.00	46.80	47.35
1057	NASDAQ	PAHC	Thu, Jun 21, 2018	48.15	48.15	47.00	47.95
1056	NASDAQ	PAHC	Wed, Jun 20, 2018	47.70	48.10	46.50	48.10
1055	NASDAQ	PAHC	Tue, Jun 19, 2018	47.55	47.80	47.05	47.65
1054	NASDAQ	PAHC	Mon, Jun 18, 2018	46.60	48.00	45.80	47.85
1053	NASDAQ	PAHC	Fri, Jun 15, 2018	46.85	46.98	45.93	46.80
1052	NASDAQ	PAHC	Thu, Jun 14, 2018	46.55	47.10	44.83	46.90
1051	NASDAQ	PAHC	Wed, Jun 13, 2018	46.35	47.20	46.15	46.50
1050	NASDAQ	PAHC	Tue, Jun 12, 2018	47.05	47.20	46.00	46.30
1049	NASDAQ	PAHC	Mon, Jun 11, 2018	46.50	47.06	46.25	46.80
1048	NASDAQ	PAHC	Fri, Jun 8, 2018	46.70	47.25	45.80	46.40
1047	NASDAQ	PAHC	Thu, Jun 7, 2018	46.50	48.40	46.20	46.75
1046	NASDAQ	PAHC	Wed, Jun 6, 2018	46.25	46.90	45.45	46.55
1045	NASDAQ	PAHC	Tue, Jun 5, 2018	46.35	46.60	45.35	46.10
1044	NASDAQ	PAHC	Mon, Jun 4, 2018	46.05	46.65	45.60	46.60
1043	NASDAQ	PAHC	Fri, Jun 1, 2018	45.35	46.35	45.35	46.00
1042	NASDAQ	PAHC	Thu, May 31, 2018	45.35	45.97	45.05	45.20
1041	NASDAQ	PAHC	Wed, May 30, 2018	44.70	46.05	43.70	45.30
1040	NASDAQ	PAHC	Tue, May 29, 2018	44.05	44.90	43.30	44.80
1039	NASDAQ	PAHC	Fri, May 25, 2018	44.85	45.15	44.35	44.50
1038	NASDAQ	PAHC	Thu, May 24, 2018	45.10	45.25	44.58	44.80
1037	NASDAQ	PAHC	Wed, May 23, 2018	45.00	45.75	44.65	45.00
1036	NASDAQ	PAHC	Tue, May 22, 2018	45.55	45.70	44.95	45.00
1035	NASDAQ	PAHC	Mon, May 21, 2018	45.35	46.00	45.20	45.50
1034	NASDAQ	PAHC	Fri, May 18, 2018	45.05	45.35	44.65	45.30
1033	NASDAQ	PAHC	Thu, May 17, 2018	44.00	44.95	43.85	44.85
1032	NASDAQ	PAHC	Wed, May 16, 2018	43.20	44.40	43.20	44.15
1031	NASDAQ	PAHC	Tue, May 15, 2018	43.60	43.95	42.90	43.10
1030	NASDAQ	PAHC	Mon, May 14, 2018	43.85	44.20	43.35	43.70
1029	NASDAQ	PAHC	Fri, May 11, 2018	43.60	44.15	43.30	43.80
1028	NASDAQ	PAHC	Thu, May 10, 2018	43.90	44.40	42.67	43.55
1027	NASDAQ	PAHC	Wed, May 9, 2018	44.55	45.18	43.70	43.95
1026	NASDAQ	PAHC	Tue, May 8, 2018	42.45	44.50	41.00	44.25
1025	NASDAQ	PAHC	Mon, May 7, 2018	42.20	42.55	41.75	42.10
1024	NASDAQ	PAHC	Fri, May 4, 2018	41.65	43.15	41.21	42.45
1023	NASDAQ	PAHC	Thu, May 3, 2018	42.40	42.85	41.70	41.75
1022	NASDAQ	PAHC	Wed, May 2, 2018	42.10	42.65	41.75	42.35
1021	NASDAQ	PAHC	Tue, May 1, 2018	42.20	42.40	41.70	42.15
1020	NASDAQ	PAHC	Mon, Apr 30, 2018	43.10	43.40	42.30	42.30
1019	NASDAQ	PAHC	Fri, Apr 27, 2018	43.85	44.03	42.70	42.90
1018	NASDAQ	PAHC	Thu, Apr 26, 2018	43.10	44.05	42.90	43.80
1017	NASDAQ	PAHC	Wed, Apr 25, 2018	43.10	43.40	42.15	43.00
1016	NASDAQ	PAHC	Tue, Apr 24, 2018	43.25	43.55	43.00	43.20
1015	NASDAQ	PAHC	Mon, Apr 23, 2018	44.10	44.48	43.10	43.20
1014	NASDAQ	PAHC	Fri, Apr 20, 2018	43.55	44.55	43.55	44.00
1013	NASDAQ	PAHC	Thu, Apr 19, 2018	44.25	44.25	43.15	43.65
1012	NASDAQ	PAHC	Wed, Apr 18, 2018	44.00	44.35	43.40	43.95
1011	NASDAQ	PAHC	Tue, Apr 17, 2018	43.00	44.20	42.75	44.00
1010	NASDAQ	PAHC	Mon, Apr 16, 2018	42.40	42.90	42.25	42.60
1009	NASDAQ	PAHC	Fri, Apr 13, 2018	41.70	42.25	41.50	42.15
1008	NASDAQ	PAHC	Thu, Apr 12, 2018	41.60	42.65	41.25	41.70
1007	NASDAQ	PAHC	Wed, Apr 11, 2018	41.75	42.05	41.05	41.40
1006	NASDAQ	PAHC	Tue, Apr 10, 2018	40.85	41.80	40.70	41.70
1005	NASDAQ	PAHC	Mon, Apr 9, 2018	41.90	43.15	40.30	40.60
1004	NASDAQ	PAHC	Fri, Apr 6, 2018	40.45	41.65	40.45	41.55
1003	NASDAQ	PAHC	Thu, Apr 5, 2018	40.30	40.90	39.80	40.55
1002	NASDAQ	PAHC	Wed, Apr 4, 2018	39.45	40.15	38.85	40.00
1001	NASDAQ	PAHC	Tue, Apr 3, 2018	38.90	39.85	38.65	39.85
1000	NASDAQ	PAHC	Mon, Apr 2, 2018	39.70	39.70	38.45	38.70
999	NASDAQ	PAHC	Thu, Mar 29, 2018	39.55	39.95	38.70	39.70
998	NASDAQ	PAHC	Wed, Mar 28, 2018	39.30	39.68	38.48	39.50
997	NASDAQ	PAHC	Tue, Mar 27, 2018	39.30	39.50	38.65	39.25
996	NASDAQ	PAHC	Mon, Mar 26, 2018	39.10	39.40	38.35	39.25
995	NASDAQ	PAHC	Fri, Mar 23, 2018	39.25	39.45	38.20	38.65
994	NASDAQ	PAHC	Thu, Mar 22, 2018	38.45	39.65	38.30	39.10
993	NASDAQ	PAHC	Wed, Mar 21, 2018	38.75	39.15	38.45	38.75
992	NASDAQ	PAHC	Tue, Mar 20, 2018	39.55	39.90	38.60	38.90
991	NASDAQ	PAHC	Mon, Mar 19, 2018	39.95	40.20	39.10	39.60
990	NASDAQ	PAHC	Fri, Mar 16, 2018	39.90	40.73	39.90	40.25
989	NASDAQ	PAHC	Thu, Mar 15, 2018	40.20	40.55	39.55	39.95
988	NASDAQ	PAHC	Wed, Mar 14, 2018	40.60	40.75	39.85	40.20
987	NASDAQ	PAHC	Tue, Mar 13, 2018	40.45	41.05	39.95	40.25
986	NASDAQ	PAHC	Mon, Mar 12, 2018	39.75	40.85	39.00	40.45
985	NASDAQ	PAHC	Fri, Mar 9, 2018	39.95	40.10	39.28	39.75
984	NASDAQ	PAHC	Thu, Mar 8, 2018	39.65	40.00	38.65	39.65
983	NASDAQ	PAHC	Wed, Mar 7, 2018	38.55	39.55	38.45	39.50
982	NASDAQ	PAHC	Tue, Mar 6, 2018	40.15	40.15	38.05	38.90
981	NASDAQ	PAHC	Mon, Mar 5, 2018	39.30	40.20	38.40	40.10
980	NASDAQ	PAHC	Fri, Mar 2, 2018	37.85	39.75	37.85	39.55
979	NASDAQ	PAHC	Thu, Mar 1, 2018	38.30	38.83	37.10	38.15
978	NASDAQ	PAHC	Wed, Feb 28, 2018	38.75	38.75	37.70	38.45
977	NASDAQ	PAHC	Tue, Feb 27, 2018	38.65	38.70	38.20	38.55
976	NASDAQ	PAHC	Mon, Feb 26, 2018	38.40	39.25	38.08	38.75
975	NASDAQ	PAHC	Fri, Feb 23, 2018	38.10	38.55	38.00	38.35
974	NASDAQ	PAHC	Thu, Feb 22, 2018	36.85	38.15	36.05	37.80
973	NASDAQ	PAHC	Wed, Feb 21, 2018	35.40	36.75	35.25	36.60
972	NASDAQ	PAHC	Tue, Feb 20, 2018	35.65	36.05	34.95	35.25
971	NASDAQ	PAHC	Fri, Feb 16, 2018	35.95	36.35	35.70	35.80
970	NASDAQ	PAHC	Thu, Feb 15, 2018	35.95	36.90	35.58	36.05
969	NASDAQ	PAHC	Wed, Feb 14, 2018	34.65	35.75	34.65	35.65
968	NASDAQ	PAHC	Tue, Feb 13, 2018	35.15	36.43	34.75	35.05
967	NASDAQ	PAHC	Mon, Feb 12, 2018	35.80	36.45	35.15	35.45
966	NASDAQ	PAHC	Fri, Feb 9, 2018	35.65	35.95	34.65	35.55
965	NASDAQ	PAHC	Thu, Feb 8, 2018	36.50	36.75	35.30	35.35
964	NASDAQ	PAHC	Wed, Feb 7, 2018	36.70	36.90	35.00	36.60
963	NASDAQ	PAHC	Tue, Feb 6, 2018	36.20	36.75	33.25	36.35
962	NASDAQ	PAHC	Mon, Feb 5, 2018	33.55	35.35	32.05	32.20
961	NASDAQ	PAHC	Fri, Feb 2, 2018	34.15	34.35	33.70	34.05
960	NASDAQ	PAHC	Thu, Feb 1, 2018	33.90	34.40	33.50	34.35
959	NASDAQ	PAHC	Wed, Jan 31, 2018	34.85	34.85	33.95	34.05
958	NASDAQ	PAHC	Tue, Jan 30, 2018	34.50	35.05	33.95	34.80
957	NASDAQ	PAHC	Mon, Jan 29, 2018	35.75	35.90	34.85	34.90
956	NASDAQ	PAHC	Fri, Jan 26, 2018	36.35	36.70	34.45	35.85
955	NASDAQ	PAHC	Thu, Jan 25, 2018	36.25	36.75	35.80	36.10
954	NASDAQ	PAHC	Wed, Jan 24, 2018	36.20	36.35	35.90	36.00
953	NASDAQ	PAHC	Tue, Jan 23, 2018	36.20	36.40	35.85	36.15
952	NASDAQ	PAHC	Mon, Jan 22, 2018	36.25	36.35	35.83	36.30
951	NASDAQ	PAHC	Fri, Jan 19, 2018	35.80	36.25	35.45	36.20
950	NASDAQ	PAHC	Thu, Jan 18, 2018	35.90	35.90	35.20	35.80
949	NASDAQ	PAHC	Wed, Jan 17, 2018	35.60	36.30	35.20	35.95
948	NASDAQ	PAHC	Tue, Jan 16, 2018	35.65	36.30	35.30	35.35
947	NASDAQ	PAHC	Fri, Jan 12, 2018	35.80	36.24	35.50	35.70
946	NASDAQ	PAHC	Thu, Jan 11, 2018	35.20	35.98	34.85	35.85
945	NASDAQ	PAHC	Wed, Jan 10, 2018	35.30	35.33	33.60	35.15
944	NASDAQ	PAHC	Tue, Jan 9, 2018	35.05	36.00	34.90	35.40
943	NASDAQ	PAHC	Mon, Jan 8, 2018	35.05	35.20	34.55	35.00
942	NASDAQ	PAHC	Fri, Jan 5, 2018	35.00	35.35	34.75	35.30
941	NASDAQ	PAHC	Thu, Jan 4, 2018	34.65	35.00	34.20	34.85
940	NASDAQ	PAHC	Wed, Jan 3, 2018	34.25	34.65	34.20	34.50
939	NASDAQ	PAHC	Tue, Jan 2, 2018	33.75	34.85	33.63	34.30
938	NASDAQ	PAHC	Fri, Dec 29, 2017	33.80	34.25	33.35	33.50
937	NASDAQ	PAHC	Thu, Dec 28, 2017	33.60	34.05	33.42	33.75
936	NASDAQ	PAHC	Wed, Dec 27, 2017	34.20	34.20	33.45	33.60
935	NASDAQ	PAHC	Tue, Dec 26, 2017	34.15	34.70	33.95	34.10
934	NASDAQ	PAHC	Fri, Dec 22, 2017	35.05	35.05	34.20	34.20
933	NASDAQ	PAHC	Thu, Dec 21, 2017	35.25	35.90	34.75	35.10
932	NASDAQ	PAHC	Wed, Dec 20, 2017	35.30	35.95	35.15	35.15
931	NASDAQ	PAHC	Tue, Dec 19, 2017	35.10	35.25	33.98	35.05
930	NASDAQ	PAHC	Mon, Dec 18, 2017	33.70	35.25	33.60	35.25
929	NASDAQ	PAHC	Fri, Dec 15, 2017	33.25	33.70	33.14	33.35
928	NASDAQ	PAHC	Thu, Dec 14, 2017	33.65	34.05	32.40	33.25
927	NASDAQ	PAHC	Wed, Dec 13, 2017	32.95	33.95	32.95	33.65
926	NASDAQ	PAHC	Tue, Dec 12, 2017	32.90	33.40	32.90	33.05
925	NASDAQ	PAHC	Mon, Dec 11, 2017	32.75	33.45	32.35	32.85
924	NASDAQ	PAHC	Fri, Dec 8, 2017	32.75	32.98	32.55	32.75
923	NASDAQ	PAHC	Thu, Dec 7, 2017	32.90	33.25	32.60	32.65
922	NASDAQ	PAHC	Wed, Dec 6, 2017	33.30	33.65	32.70	32.85
921	NASDAQ	PAHC	Tue, Dec 5, 2017	32.65	33.80	32.65	33.35
920	NASDAQ	PAHC	Mon, Dec 4, 2017	33.95	34.35	32.70	32.75
919	NASDAQ	PAHC	Fri, Dec 1, 2017	34.55	34.60	33.25	33.75
918	NASDAQ	PAHC	Thu, Nov 30, 2017	34.80	35.35	34.10	34.70
917	NASDAQ	PAHC	Wed, Nov 29, 2017	35.15	35.45	34.53	34.75
916	NASDAQ	PAHC	Tue, Nov 28, 2017	35.15	35.33	34.75	35.00
915	NASDAQ	PAHC	Mon, Nov 27, 2017	34.70	35.30	34.70	35.15
914	NASDAQ	PAHC	Fri, Nov 24, 2017	35.10	35.20	34.35	34.65
913	NASDAQ	PAHC	Wed, Nov 22, 2017	35.75	35.95	35.05	35.15
912	NASDAQ	PAHC	Tue, Nov 21, 2017	35.00	35.80	35.00	35.75
911	NASDAQ	PAHC	Mon, Nov 20, 2017	34.65	35.00	34.45	34.90
910	NASDAQ	PAHC	Fri, Nov 17, 2017	34.65	35.00	34.45	34.80
909	NASDAQ	PAHC	Thu, Nov 16, 2017	34.60	35.15	34.60	34.85
908	NASDAQ	PAHC	Wed, Nov 15, 2017	34.15	34.65	33.95	34.25
907	NASDAQ	PAHC	Tue, Nov 14, 2017	34.35	34.55	34.05	34.30
906	NASDAQ	PAHC	Mon, Nov 13, 2017	34.20	34.80	34.20	34.45
905	NASDAQ	PAHC	Fri, Nov 10, 2017	34.05	34.80	33.70	34.60
904	NASDAQ	PAHC	Thu, Nov 9, 2017	35.60	35.85	33.58	34.15
903	NASDAQ	PAHC	Wed, Nov 8, 2017	35.65	36.85	34.65	35.70
902	NASDAQ	PAHC	Tue, Nov 7, 2017	38.80	38.80	34.50	35.85
901	NASDAQ	PAHC	Mon, Nov 6, 2017	37.65	38.35	37.35	37.90
900	NASDAQ	PAHC	Fri, Nov 3, 2017	37.15	37.80	36.75	37.70
899	NASDAQ	PAHC	Thu, Nov 2, 2017	36.95	37.30	36.60	37.15
898	NASDAQ	PAHC	Wed, Nov 1, 2017	37.75	37.95	36.95	37.05
897	NASDAQ	PAHC	Tue, Oct 31, 2017	36.30	37.75	36.30	37.65
896	NASDAQ	PAHC	Mon, Oct 30, 2017	37.50	37.53	35.95	36.25
895	NASDAQ	PAHC	Fri, Oct 27, 2017	37.15	37.75	36.95	37.55
894	NASDAQ	PAHC	Thu, Oct 26, 2017	37.10	37.50	36.75	37.20
893	NASDAQ	PAHC	Wed, Oct 25, 2017	37.35	37.40	36.65	37.05
892	NASDAQ	PAHC	Tue, Oct 24, 2017	37.20	37.75	37.00	37.30
891	NASDAQ	PAHC	Mon, Oct 23, 2017	37.05	37.55	37.05	37.30
890	NASDAQ	PAHC	Fri, Oct 20, 2017	37.55	37.58	37.05	37.10
889	NASDAQ	PAHC	Thu, Oct 19, 2017	37.25	37.75	37.00	37.30
888	NASDAQ	PAHC	Wed, Oct 18, 2017	37.50	37.70	37.26	37.30
887	NASDAQ	PAHC	Tue, Oct 17, 2017	37.75	37.90	37.25	37.45
886	NASDAQ	PAHC	Mon, Oct 16, 2017	36.80	37.85	36.80	37.80
885	NASDAQ	PAHC	Fri, Oct 13, 2017	37.15	37.35	36.60	36.75
884	NASDAQ	PAHC	Thu, Oct 12, 2017	37.05	37.25	36.65	37.10
883	NASDAQ	PAHC	Wed, Oct 11, 2017	37.30	37.85	36.95	37.00
882	NASDAQ	PAHC	Tue, Oct 10, 2017	37.45	37.60	36.65	37.15
881	NASDAQ	PAHC	Mon, Oct 9, 2017	37.55	37.70	37.10	37.30
880	NASDAQ	PAHC	Fri, Oct 6, 2017	37.70	37.85	36.91	37.45
879	NASDAQ	PAHC	Thu, Oct 5, 2017	37.75	38.00	37.40	37.80
878	NASDAQ	PAHC	Wed, Oct 4, 2017	37.15	37.85	37.15	37.60
877	NASDAQ	PAHC	Tue, Oct 3, 2017	37.45	37.50	36.60	37.30
876	NASDAQ	PAHC	Mon, Oct 2, 2017	37.05	37.75	37.05	37.45
875	NASDAQ	PAHC	Fri, Sep 29, 2017	36.80	37.18	36.50	37.05
874	NASDAQ	PAHC	Thu, Sep 28, 2017	36.80	37.03	36.35	36.75
873	NASDAQ	PAHC	Wed, Sep 27, 2017	35.90	36.95	35.70	36.90
872	NASDAQ	PAHC	Tue, Sep 26, 2017	35.45	35.75	35.35	35.70
871	NASDAQ	PAHC	Mon, Sep 25, 2017	35.45	35.55	35.20	35.40
870	NASDAQ	PAHC	Fri, Sep 22, 2017	35.35	35.85	35.05	35.40
869	NASDAQ	PAHC	Thu, Sep 21, 2017	35.05	36.00	34.60	35.35
868	NASDAQ	PAHC	Wed, Sep 20, 2017	35.70	35.90	34.58	35.00
867	NASDAQ	PAHC	Tue, Sep 19, 2017	36.55	36.95	35.75	35.85
866	NASDAQ	PAHC	Mon, Sep 18, 2017	35.70	36.80	35.65	36.50
865	NASDAQ	PAHC	Fri, Sep 15, 2017	35.90	35.95	34.75	35.75
864	NASDAQ	PAHC	Thu, Sep 14, 2017	36.20	36.60	36.00	36.10
863	NASDAQ	PAHC	Wed, Sep 13, 2017	36.60	36.65	36.30	36.35
862	NASDAQ	PAHC	Tue, Sep 12, 2017	36.55	36.65	36.20	36.55
861	NASDAQ	PAHC	Mon, Sep 11, 2017	36.40	36.45	36.20	36.25
860	NASDAQ	PAHC	Fri, Sep 8, 2017	36.00	36.65	36.00	36.30
859	NASDAQ	PAHC	Thu, Sep 7, 2017	35.10	36.20	34.90	35.95
858	NASDAQ	PAHC	Wed, Sep 6, 2017	35.30	35.45	34.70	35.05
857	NASDAQ	PAHC	Tue, Sep 5, 2017	36.45	36.75	35.20	35.20
856	NASDAQ	PAHC	Fri, Sep 1, 2017	35.30	36.85	35.23	36.50
855	NASDAQ	PAHC	Thu, Aug 31, 2017	37.80	38.15	35.35	35.50
854	NASDAQ	PAHC	Wed, Aug 30, 2017	37.45	37.90	37.05	37.75
853	NASDAQ	PAHC	Tue, Aug 29, 2017	37.15	37.75	37.15	37.40
852	NASDAQ	PAHC	Mon, Aug 28, 2017	37.75	37.90	37.10	37.25
851	NASDAQ	PAHC	Fri, Aug 25, 2017	38.10	38.25	37.68	37.75
850	NASDAQ	PAHC	Thu, Aug 24, 2017	38.15	38.90	37.95	38.05
849	NASDAQ	PAHC	Wed, Aug 23, 2017	38.50	38.60	37.95	38.00
848	NASDAQ	PAHC	Tue, Aug 22, 2017	39.50	39.75	39.20	39.25
847	NASDAQ	PAHC	Mon, Aug 21, 2017	39.75	40.15	39.53	39.60
846	NASDAQ	PAHC	Fri, Aug 18, 2017	39.75	39.90	39.05	39.85
845	NASDAQ	PAHC	Thu, Aug 17, 2017	39.85	40.15	39.65	40.00
844	NASDAQ	PAHC	Wed, Aug 16, 2017	39.85	40.15	39.80	40.00
843	NASDAQ	PAHC	Tue, Aug 15, 2017	39.85	40.15	39.50	39.80
842	NASDAQ	PAHC	Mon, Aug 14, 2017	40.25	40.25	39.40	39.75
841	NASDAQ	PAHC	Fri, Aug 11, 2017	39.25	39.75	39.17	39.65
840	NASDAQ	PAHC	Thu, Aug 10, 2017	39.25	39.45	39.05	39.30
839	NASDAQ	PAHC	Wed, Aug 9, 2017	39.10	39.55	39.00	39.30
838	NASDAQ	PAHC	Tue, Aug 8, 2017	39.25	39.80	38.95	39.45
837	NASDAQ	PAHC	Mon, Aug 7, 2017	38.95	39.50	38.93	39.20
836	NASDAQ	PAHC	Fri, Aug 4, 2017	39.55	39.75	38.90	38.95
835	NASDAQ	PAHC	Thu, Aug 3, 2017	39.35	39.95	38.70	39.35
834	NASDAQ	PAHC	Wed, Aug 2, 2017	39.00	39.30	38.70	39.15
833	NASDAQ	PAHC	Tue, Aug 1, 2017	38.40	39.00	38.20	38.85
832	NASDAQ	PAHC	Mon, Jul 31, 2017	38.40	38.75	37.98	38.20
831	NASDAQ	PAHC	Fri, Jul 28, 2017	38.40	38.95	38.30	38.40
830	NASDAQ	PAHC	Thu, Jul 27, 2017	38.70	39.00	38.35	38.45
829	NASDAQ	PAHC	Wed, Jul 26, 2017	38.50	38.85	38.43	38.60
828	NASDAQ	PAHC	Tue, Jul 25, 2017	38.30	39.10	38.20	38.50
827	NASDAQ	PAHC	Mon, Jul 24, 2017	38.40	38.90	38.00	38.10
826	NASDAQ	PAHC	Fri, Jul 21, 2017	38.00	38.48	37.65	38.30
825	NASDAQ	PAHC	Thu, Jul 20, 2017	37.85	38.25	37.40	37.75
824	NASDAQ	PAHC	Wed, Jul 19, 2017	38.15	38.55	37.80	37.85
823	NASDAQ	PAHC	Tue, Jul 18, 2017	38.05	38.18	37.35	38.15
822	NASDAQ	PAHC	Mon, Jul 17, 2017	37.75	38.40	37.45	38.05
821	NASDAQ	PAHC	Fri, Jul 14, 2017	37.65	37.90	37.20	37.60
820	NASDAQ	PAHC	Thu, Jul 13, 2017	38.00	38.00	37.25	37.55
819	NASDAQ	PAHC	Wed, Jul 12, 2017	37.70	38.15	37.58	37.90
818	NASDAQ	PAHC	Tue, Jul 11, 2017	36.15	38.25	36.15	37.45
817	NASDAQ	PAHC	Mon, Jul 10, 2017	36.05	36.40	35.80	36.10
816	NASDAQ	PAHC	Fri, Jul 7, 2017	36.20	36.75	35.90	35.95
815	NASDAQ	PAHC	Thu, Jul 6, 2017	36.50	36.90	35.85	36.00
814	NASDAQ	PAHC	Wed, Jul 5, 2017	37.05	37.93	36.50	36.80
813	NASDAQ	PAHC	Mon, Jul 3, 2017	37.00	37.65	36.85	37.00
812	NASDAQ	PAHC	Fri, Jun 30, 2017	37.55	38.85	36.90	37.05
811	NASDAQ	PAHC	Thu, Jun 29, 2017	38.25	38.35	37.05	37.50
810	NASDAQ	PAHC	Wed, Jun 28, 2017	37.70	38.15	37.20	38.10
809	NASDAQ	PAHC	Tue, Jun 27, 2017	37.30	37.85	37.10	37.25
808	NASDAQ	PAHC	Mon, Jun 26, 2017	37.75	38.40	37.30	37.45
807	NASDAQ	PAHC	Fri, Jun 23, 2017	37.25	37.70	36.60	37.65
806	NASDAQ	PAHC	Thu, Jun 22, 2017	37.40	38.15	36.75	37.20
805	NASDAQ	PAHC	Wed, Jun 21, 2017	36.85	37.50	36.70	37.45
804	NASDAQ	PAHC	Tue, Jun 20, 2017	36.50	37.45	35.95	36.70
803	NASDAQ	PAHC	Mon, Jun 19, 2017	36.00	36.95	35.90	36.55
802	NASDAQ	PAHC	Fri, Jun 16, 2017	34.60	36.20	34.55	36.00
801	NASDAQ	PAHC	Thu, Jun 15, 2017	34.50	35.05	34.34	34.85
800	NASDAQ	PAHC	Wed, Jun 14, 2017	34.85	35.45	34.40	34.85
799	NASDAQ	PAHC	Tue, Jun 13, 2017	34.80	35.25	34.55	34.70
798	NASDAQ	PAHC	Mon, Jun 12, 2017	35.45	35.60	34.60	34.65
797	NASDAQ	PAHC	Fri, Jun 9, 2017	35.95	36.15	35.25	35.50
796	NASDAQ	PAHC	Thu, Jun 8, 2017	35.75	35.95	35.25	35.90
795	NASDAQ	PAHC	Wed, Jun 7, 2017	35.30	36.05	35.10	35.75
794	NASDAQ	PAHC	Tue, Jun 6, 2017	35.20	35.80	34.85	35.20
793	NASDAQ	PAHC	Mon, Jun 5, 2017	34.95	35.55	34.60	35.40
792	NASDAQ	PAHC	Fri, Jun 2, 2017	34.80	35.75	34.05	34.90
791	NASDAQ	PAHC	Thu, Jun 1, 2017	35.30	36.40	34.95	36.25
790	NASDAQ	PAHC	Wed, May 31, 2017	34.80	35.25	34.68	35.25
789	NASDAQ	PAHC	Tue, May 30, 2017	34.45	34.85	34.10	34.70
788	NASDAQ	PAHC	Fri, May 26, 2017	34.55	34.75	34.25	34.45
787	NASDAQ	PAHC	Thu, May 25, 2017	35.25	35.25	34.50	34.75
786	NASDAQ	PAHC	Wed, May 24, 2017	34.55	35.10	34.35	35.05
785	NASDAQ	PAHC	Tue, May 23, 2017	34.45	34.70	34.25	34.55
784	NASDAQ	PAHC	Mon, May 22, 2017	34.30	34.80	34.30	34.45
783	NASDAQ	PAHC	Fri, May 19, 2017	34.35	34.60	33.85	34.10
782	NASDAQ	PAHC	Thu, May 18, 2017	33.80	34.40	33.80	34.35
781	NASDAQ	PAHC	Wed, May 17, 2017	34.45	34.55	33.65	33.95
780	NASDAQ	PAHC	Tue, May 16, 2017	34.50	35.15	34.30	34.95
779	NASDAQ	PAHC	Mon, May 15, 2017	33.70	34.55	33.40	34.50
778	NASDAQ	PAHC	Fri, May 12, 2017	33.20	33.85	32.70	33.50
777	NASDAQ	PAHC	Thu, May 11, 2017	33.45	33.90	33.18	33.30
776	NASDAQ	PAHC	Wed, May 10, 2017	31.95	34.15	31.70	33.60
775	NASDAQ	PAHC	Tue, May 9, 2017	32.00	32.81	30.05	32.00
774	NASDAQ	PAHC	Mon, May 8, 2017	30.30	30.45	29.65	29.85
773	NASDAQ	PAHC	Fri, May 5, 2017	30.45	30.50	29.75	30.20
772	NASDAQ	PAHC	Thu, May 4, 2017	29.65	30.55	29.65	30.35
771	NASDAQ	PAHC	Wed, May 3, 2017	29.75	29.78	29.30	29.50
770	NASDAQ	PAHC	Tue, May 2, 2017	30.10	30.40	29.55	29.75
769	NASDAQ	PAHC	Mon, May 1, 2017	29.90	30.45	29.70	30.15
768	NASDAQ	PAHC	Fri, Apr 28, 2017	30.05	30.05	29.55	29.75
767	NASDAQ	PAHC	Thu, Apr 27, 2017	29.60	30.15	29.30	30.00
766	NASDAQ	PAHC	Wed, Apr 26, 2017	28.60	29.75	28.60	29.55
765	NASDAQ	PAHC	Tue, Apr 25, 2017	28.65	29.05	28.65	28.65
764	NASDAQ	PAHC	Mon, Apr 24, 2017	28.75	28.95	28.30	28.45
763	NASDAQ	PAHC	Fri, Apr 21, 2017	28.20	28.53	28.10	28.30
762	NASDAQ	PAHC	Thu, Apr 20, 2017	27.75	28.55	27.65	28.40
761	NASDAQ	PAHC	Wed, Apr 19, 2017	27.85	28.00	27.50	27.55
760	NASDAQ	PAHC	Tue, Apr 18, 2017	27.70	27.85	27.20	27.80
759	NASDAQ	PAHC	Mon, Apr 17, 2017	27.13	28.05	27.00	27.95
758	NASDAQ	PAHC	Thu, Apr 13, 2017	27.40	27.65	27.00	27.20
757	NASDAQ	PAHC	Wed, Apr 12, 2017	27.15	27.55	27.00	27.50
756	NASDAQ	PAHC	Tue, Apr 11, 2017	26.95	27.35	26.75	27.30
755	NASDAQ	PAHC	Mon, Apr 10, 2017	27.70	28.20	26.85	26.95
754	NASDAQ	PAHC	Fri, Apr 7, 2017	27.45	28.20	27.38	28.05
753	NASDAQ	PAHC	Thu, Apr 6, 2017	26.75	27.60	26.70	27.55
752	NASDAQ	PAHC	Wed, Apr 5, 2017	27.30	27.45	26.70	26.75
751	NASDAQ	PAHC	Tue, Apr 4, 2017	27.55	28.05	27.15	27.25
750	NASDAQ	PAHC	Mon, Apr 3, 2017	28.15	28.89	27.45	27.70
749	NASDAQ	PAHC	Fri, Mar 31, 2017	28.10	28.30	27.50	28.10
748	NASDAQ	PAHC	Thu, Mar 30, 2017	27.50	28.30	27.38	28.10
747	NASDAQ	PAHC	Wed, Mar 29, 2017	27.75	27.90	27.40	27.50
746	NASDAQ	PAHC	Tue, Mar 28, 2017	27.65	27.90	27.45	27.75
745	NASDAQ	PAHC	Mon, Mar 27, 2017	27.25	28.00	27.20	27.75
744	NASDAQ	PAHC	Fri, Mar 24, 2017	27.45	27.70	27.15	27.70
743	NASDAQ	PAHC	Thu, Mar 23, 2017	27.40	27.75	27.13	27.35
742	NASDAQ	PAHC	Wed, Mar 22, 2017	27.30	27.40	26.80	27.20
741	NASDAQ	PAHC	Tue, Mar 21, 2017	27.95	27.95	27.05	27.25
740	NASDAQ	PAHC	Mon, Mar 20, 2017	28.35	28.65	27.80	27.85
739	NASDAQ	PAHC	Fri, Mar 17, 2017	27.85	28.55	27.45	28.40
738	NASDAQ	PAHC	Thu, Mar 16, 2017	28.10	28.15	27.75	28.10
737	NASDAQ	PAHC	Wed, Mar 15, 2017	27.30	28.35	27.30	28.05
736	NASDAQ	PAHC	Tue, Mar 14, 2017	27.20	27.40	27.00	27.30
735	NASDAQ	PAHC	Mon, Mar 13, 2017	28.05	28.15	27.20	27.30
734	NASDAQ	PAHC	Fri, Mar 10, 2017	27.85	28.00	27.40	27.95
733	NASDAQ	PAHC	Thu, Mar 9, 2017	27.20	27.75	26.95	27.70
732	NASDAQ	PAHC	Wed, Mar 8, 2017	27.15	27.45	26.80	27.25
731	NASDAQ	PAHC	Tue, Mar 7, 2017	27.25	27.30	26.80	27.05
730	NASDAQ	PAHC	Mon, Mar 6, 2017	28.00	28.50	27.25	27.30
729	NASDAQ	PAHC	Fri, Mar 3, 2017	28.45	28.45	27.60	28.10
728	NASDAQ	PAHC	Thu, Mar 2, 2017	28.45	28.80	28.10	28.25
727	NASDAQ	PAHC	Wed, Mar 1, 2017	28.20	28.75	28.05	28.50
726	NASDAQ	PAHC	Tue, Feb 28, 2017	28.35	28.35	27.50	27.85
725	NASDAQ	PAHC	Mon, Feb 27, 2017	28.60	28.75	27.80	28.40
724	NASDAQ	PAHC	Fri, Feb 24, 2017	28.85	28.90	28.40	28.60
723	NASDAQ	PAHC	Thu, Feb 23, 2017	29.30	29.35	28.90	29.00
722	NASDAQ	PAHC	Wed, Feb 22, 2017	29.50	29.55	29.10	29.15
721	NASDAQ	PAHC	Tue, Feb 21, 2017	29.00	29.65	28.85	29.55
720	NASDAQ	PAHC	Fri, Feb 17, 2017	29.75	29.75	29.00	29.15
719	NASDAQ	PAHC	Thu, Feb 16, 2017	29.95	30.00	29.15	29.75
718	NASDAQ	PAHC	Wed, Feb 15, 2017	29.70	30.00	27.01	29.95
717	NASDAQ	PAHC	Tue, Feb 14, 2017	29.95	30.00	29.65	30.00
716	NASDAQ	PAHC	Mon, Feb 13, 2017	30.55	30.75	29.50	30.15
715	NASDAQ	PAHC	Fri, Feb 10, 2017	30.20	30.85	29.88	30.50
714	NASDAQ	PAHC	Thu, Feb 9, 2017	29.25	30.50	29.10	30.25
713	NASDAQ	PAHC	Wed, Feb 8, 2017	28.95	29.60	28.75	29.25
712	NASDAQ	PAHC	Tue, Feb 7, 2017	29.05	29.70	28.44	29.10
711	NASDAQ	PAHC	Mon, Feb 6, 2017	27.00	28.15	27.00	28.00
710	NASDAQ	PAHC	Fri, Feb 3, 2017	26.85	27.40	26.70	27.20
709	NASDAQ	PAHC	Thu, Feb 2, 2017	26.85	27.15	26.65	26.80
708	NASDAQ	PAHC	Wed, Feb 1, 2017	26.90	27.25	26.60	27.00
707	NASDAQ	PAHC	Tue, Jan 31, 2017	26.20	26.80	26.10	26.70
706	NASDAQ	PAHC	Mon, Jan 30, 2017	27.20	27.20	26.10	26.20
705	NASDAQ	PAHC	Fri, Jan 27, 2017	27.10	27.30	27.10	27.15
704	NASDAQ	PAHC	Thu, Jan 26, 2017	27.40	27.50	27.10	27.15
703	NASDAQ	PAHC	Wed, Jan 25, 2017	27.70	27.80	27.35	27.45
702	NASDAQ	PAHC	Tue, Jan 24, 2017	27.65	27.85	27.00	27.50
701	NASDAQ	PAHC	Mon, Jan 23, 2017	27.75	27.85	27.50	27.70
700	NASDAQ	PAHC	Fri, Jan 20, 2017	27.45	27.95	27.45	27.85
699	NASDAQ	PAHC	Thu, Jan 19, 2017	28.05	28.05	27.28	27.45
698	NASDAQ	PAHC	Wed, Jan 18, 2017	27.95	28.20	27.65	28.00
697	NASDAQ	PAHC	Tue, Jan 17, 2017	28.60	28.60	27.70	27.75
696	NASDAQ	PAHC	Fri, Jan 13, 2017	28.10	29.10	28.10	28.75
695	NASDAQ	PAHC	Thu, Jan 12, 2017	28.55	28.55	27.65	27.95
694	NASDAQ	PAHC	Wed, Jan 11, 2017	28.70	29.00	28.15	28.60
693	NASDAQ	PAHC	Tue, Jan 10, 2017	29.00	29.15	28.50	28.75
692	NASDAQ	PAHC	Mon, Jan 9, 2017	29.20	29.40	28.60	28.95
691	NASDAQ	PAHC	Fri, Jan 6, 2017	29.50	29.95	28.80	29.20
690	NASDAQ	PAHC	Thu, Jan 5, 2017	29.40	29.60	29.00	29.45
689	NASDAQ	PAHC	Wed, Jan 4, 2017	29.55	29.80	29.40	29.45
688	NASDAQ	PAHC	Tue, Jan 3, 2017	29.60	30.10	29.05	29.60
687	NASDAQ	PAHC	Fri, Dec 30, 2016	28.55	29.38	28.40	29.30
686	NASDAQ	PAHC	Thu, Dec 29, 2016	28.65	28.90	28.45	28.60
685	NASDAQ	PAHC	Wed, Dec 28, 2016	29.25	29.65	28.55	28.55
684	NASDAQ	PAHC	Tue, Dec 27, 2016	29.65	29.85	29.25	29.30
683	NASDAQ	PAHC	Fri, Dec 23, 2016	29.05	29.80	29.05	29.80
682	NASDAQ	PAHC	Thu, Dec 22, 2016	29.50	29.50	28.75	29.15
681	NASDAQ	PAHC	Wed, Dec 21, 2016	29.30	29.85	29.25	29.50
680	NASDAQ	PAHC	Tue, Dec 20, 2016	30.05	30.18	28.80	29.40
679	NASDAQ	PAHC	Mon, Dec 19, 2016	28.80	30.05	28.75	29.95
678	NASDAQ	PAHC	Fri, Dec 16, 2016	28.00	28.80	28.00	28.00
677	NASDAQ	PAHC	Thu, Dec 15, 2016	27.00	28.45	27.00	28.05
676	NASDAQ	PAHC	Wed, Dec 14, 2016	27.50	27.50	26.95	27.10
675	NASDAQ	PAHC	Tue, Dec 13, 2016	27.30	27.80	27.30	27.45
674	NASDAQ	PAHC	Mon, Dec 12, 2016	27.35	27.60	27.00	27.20
673	NASDAQ	PAHC	Fri, Dec 9, 2016	27.35	27.75	27.35	27.45
672	NASDAQ	PAHC	Thu, Dec 8, 2016	27.45	27.45	27.03	27.20
671	NASDAQ	PAHC	Wed, Dec 7, 2016	27.30	27.50	26.80	27.35
670	NASDAQ	PAHC	Tue, Dec 6, 2016	26.80	27.85	26.75	27.60
669	NASDAQ	PAHC	Mon, Dec 5, 2016	26.85	27.10	26.65	26.80
668	NASDAQ	PAHC	Fri, Dec 2, 2016	27.00	27.30	26.65	26.70
667	NASDAQ	PAHC	Thu, Dec 1, 2016	27.45	28.10	26.80	26.95
666	NASDAQ	PAHC	Wed, Nov 30, 2016	27.80	28.00	27.00	27.45
665	NASDAQ	PAHC	Tue, Nov 29, 2016	28.20	28.25	27.55	27.75
664	NASDAQ	PAHC	Mon, Nov 28, 2016	27.80	28.30	27.65	28.10
663	NASDAQ	PAHC	Fri, Nov 25, 2016	28.05	28.25	27.85	28.00
662	NASDAQ	PAHC	Wed, Nov 23, 2016	27.85	28.35	27.60	28.05
661	NASDAQ	PAHC	Tue, Nov 22, 2016	28.40	28.65	27.95	28.08
660	NASDAQ	PAHC	Mon, Nov 21, 2016	28.15	28.40	27.85	28.20
659	NASDAQ	PAHC	Fri, Nov 18, 2016	28.50	28.50	28.10	28.15
658	NASDAQ	PAHC	Thu, Nov 17, 2016	28.25	28.60	28.10	28.30
657	NASDAQ	PAHC	Wed, Nov 16, 2016	28.40	28.55	28.05	28.15
656	NASDAQ	PAHC	Tue, Nov 15, 2016	28.70	28.70	28.00	28.40
655	NASDAQ	PAHC	Mon, Nov 14, 2016	28.80	29.50	28.30	28.90
654	NASDAQ	PAHC	Fri, Nov 11, 2016	27.35	29.75	26.45	28.70
653	NASDAQ	PAHC	Thu, Nov 10, 2016	24.85	30.75	24.85	29.55
652	NASDAQ	PAHC	Wed, Nov 9, 2016	26.60	29.20	26.23	28.10
651	NASDAQ	PAHC	Tue, Nov 8, 2016	26.45	27.05	26.01	26.55
650	NASDAQ	PAHC	Mon, Nov 7, 2016	26.70	27.83	26.25	26.50
649	NASDAQ	PAHC	Fri, Nov 4, 2016	26.20	26.60	26.05	26.20
648	NASDAQ	PAHC	Thu, Nov 3, 2016	26.90	27.15	26.05	26.05
647	NASDAQ	PAHC	Wed, Nov 2, 2016	26.10	27.05	25.90	26.75
646	NASDAQ	PAHC	Tue, Nov 1, 2016	25.95	26.35	25.60	26.10
645	NASDAQ	PAHC	Mon, Oct 31, 2016	26.05	26.20	25.70	25.95
644	NASDAQ	PAHC	Fri, Oct 28, 2016	25.60	26.25	25.20	26.05
643	NASDAQ	PAHC	Thu, Oct 27, 2016	25.75	25.95	25.55	25.75
642	NASDAQ	PAHC	Wed, Oct 26, 2016	25.15	25.65	25.00	25.65
641	NASDAQ	PAHC	Tue, Oct 25, 2016	24.85	25.30	24.85	25.20
640	NASDAQ	PAHC	Mon, Oct 24, 2016	25.65	25.90	25.05	25.10
639	NASDAQ	PAHC	Fri, Oct 21, 2016	25.49	25.87	25.31	25.58
638	NASDAQ	PAHC	Thu, Oct 20, 2016	25.67	26.12	25.61	25.73
637	NASDAQ	PAHC	Wed, Oct 19, 2016	25.65	25.79	24.98	25.67
636	NASDAQ	PAHC	Tue, Oct 18, 2016	25.16	25.94	25.16	25.54
635	NASDAQ	PAHC	Mon, Oct 17, 2016	25.29	25.95	24.83	24.89
634	NASDAQ	PAHC	Fri, Oct 14, 2016	25.68	25.94	25.25	25.25
633	NASDAQ	PAHC	Thu, Oct 13, 2016	25.54	25.96	25.26	25.54
632	NASDAQ	PAHC	Wed, Oct 12, 2016	25.83	25.95	25.58	25.75
631	NASDAQ	PAHC	Tue, Oct 11, 2016	26.68	26.70	25.58	25.78
630	NASDAQ	PAHC	Mon, Oct 10, 2016	26.66	27.14	26.66	26.79
629	NASDAQ	PAHC	Fri, Oct 7, 2016	27.14	27.58	26.31	26.52
628	NASDAQ	PAHC	Thu, Oct 6, 2016	27.27	27.27	26.50	26.57
627	NASDAQ	PAHC	Wed, Oct 5, 2016	27.33	27.59	27.16	27.34
626	NASDAQ	PAHC	Tue, Oct 4, 2016	27.32	27.79	26.97	27.16
625	NASDAQ	PAHC	Mon, Oct 3, 2016	26.97	27.35	26.97	27.23
624	NASDAQ	PAHC	Fri, Sep 30, 2016	26.53	27.30	26.39	27.18
623	NASDAQ	PAHC	Thu, Sep 29, 2016	26.67	26.68	26.39	26.42
622	NASDAQ	PAHC	Wed, Sep 28, 2016	26.80	26.99	26.55	26.70
621	NASDAQ	PAHC	Tue, Sep 27, 2016	26.83	27.18	26.72	26.84
620	NASDAQ	PAHC	Mon, Sep 26, 2016	27.12	27.13	26.77	26.87
619	NASDAQ	PAHC	Fri, Sep 23, 2016	27.55	27.90	27.00	27.22
618	NASDAQ	PAHC	Thu, Sep 22, 2016	27.00	28.04	27.00	27.71
617	NASDAQ	PAHC	Wed, Sep 21, 2016	26.30	26.99	26.23	26.89
616	NASDAQ	PAHC	Tue, Sep 20, 2016	26.35	26.61	25.86	26.30
615	NASDAQ	PAHC	Mon, Sep 19, 2016	26.49	26.77	26.02	26.10
614	NASDAQ	PAHC	Fri, Sep 16, 2016	26.37	26.75	26.20	26.47
613	NASDAQ	PAHC	Thu, Sep 15, 2016	25.99	26.61	25.74	26.32
612	NASDAQ	PAHC	Wed, Sep 14, 2016	26.05	26.27	25.85	25.87
611	NASDAQ	PAHC	Tue, Sep 13, 2016	26.32	26.49	25.75	25.91
610	NASDAQ	PAHC	Mon, Sep 12, 2016	25.91	26.59	25.91	26.47
609	NASDAQ	PAHC	Fri, Sep 9, 2016	26.17	26.17	25.83	25.83
608	NASDAQ	PAHC	Thu, Sep 8, 2016	26.17	26.44	26.03	26.22
607	NASDAQ	PAHC	Wed, Sep 7, 2016	25.48	26.42	25.14	26.36
606	NASDAQ	PAHC	Tue, Sep 6, 2016	25.90	25.98	25.01	25.64
605	NASDAQ	PAHC	Fri, Sep 2, 2016	25.23	26.46	25.23	25.86
604	NASDAQ	PAHC	Thu, Sep 1, 2016	24.24	25.65	23.91	25.59
603	NASDAQ	PAHC	Wed, Aug 31, 2016	23.73	24.50	23.22	24.27
602	NASDAQ	PAHC	Tue, Aug 30, 2016	22.55	25.20	22.10	23.89
601	NASDAQ	PAHC	Mon, Aug 29, 2016	20.78	21.51	20.54	21.37
600	NASDAQ	PAHC	Fri, Aug 26, 2016	20.73	21.12	20.14	20.71
599	NASDAQ	PAHC	Thu, Aug 25, 2016	20.99	21.21	20.51	20.79
598	NASDAQ	PAHC	Wed, Aug 24, 2016	20.84	21.51	20.84	20.97
597	NASDAQ	PAHC	Tue, Aug 23, 2016	21.08	21.08	20.79	20.92
596	NASDAQ	PAHC	Mon, Aug 22, 2016	20.73	21.93	20.54	21.05
595	NASDAQ	PAHC	Fri, Aug 19, 2016	20.96	21.10	20.62	20.80
594	NASDAQ	PAHC	Thu, Aug 18, 2016	21.17	21.34	20.77	21.04
593	NASDAQ	PAHC	Wed, Aug 17, 2016	20.84	21.25	20.52	21.08
592	NASDAQ	PAHC	Tue, Aug 16, 2016	21.11	21.91	20.59	20.84
591	NASDAQ	PAHC	Mon, Aug 15, 2016	20.79	21.22	20.61	21.09
590	NASDAQ	PAHC	Fri, Aug 12, 2016	20.80	20.85	20.61	20.69
589	NASDAQ	PAHC	Thu, Aug 11, 2016	20.91	20.91	20.67	20.85
588	NASDAQ	PAHC	Wed, Aug 10, 2016	21.08	21.19	20.61	20.92
587	NASDAQ	PAHC	Tue, Aug 9, 2016	20.90	21.12	19.02	21.04
586	NASDAQ	PAHC	Mon, Aug 8, 2016	21.01	21.10	20.69	20.81
585	NASDAQ	PAHC	Fri, Aug 5, 2016	21.00	21.26	20.84	21.04
584	NASDAQ	PAHC	Thu, Aug 4, 2016	20.51	21.44	20.51	20.86
583	NASDAQ	PAHC	Wed, Aug 3, 2016	21.02	21.05	20.28	21.02
582	NASDAQ	PAHC	Tue, Aug 2, 2016	20.78	21.24	20.57	20.97
581	NASDAQ	PAHC	Mon, Aug 1, 2016	20.58	21.17	20.48	20.83
580	NASDAQ	PAHC	Fri, Jul 29, 2016	20.96	20.96	20.27	20.63
579	NASDAQ	PAHC	Thu, Jul 28, 2016	21.26	21.26	20.63	20.89
578	NASDAQ	PAHC	Wed, Jul 27, 2016	20.62	21.37	20.58	21.37
577	NASDAQ	PAHC	Tue, Jul 26, 2016	20.66	20.66	20.24	20.55
576	NASDAQ	PAHC	Mon, Jul 25, 2016	20.51	20.59	20.18	20.45
575	NASDAQ	PAHC	Fri, Jul 22, 2016	20.35	20.69	19.78	20.56
574	NASDAQ	PAHC	Thu, Jul 21, 2016	20.61	21.24	20.25	20.32
573	NASDAQ	PAHC	Wed, Jul 20, 2016	20.33	20.77	20.05	20.65
572	NASDAQ	PAHC	Tue, Jul 19, 2016	20.32	20.55	20.01	20.28
571	NASDAQ	PAHC	Mon, Jul 18, 2016	20.50	20.72	20.24	20.24
570	NASDAQ	PAHC	Fri, Jul 15, 2016	20.66	20.71	20.37	20.45
569	NASDAQ	PAHC	Thu, Jul 14, 2016	20.46	20.57	20.06	20.53
568	NASDAQ	PAHC	Wed, Jul 13, 2016	20.61	20.67	20.14	20.34
567	NASDAQ	PAHC	Tue, Jul 12, 2016	19.98	20.66	19.98	20.47
566	NASDAQ	PAHC	Mon, Jul 11, 2016	19.92	20.21	19.75	19.95
565	NASDAQ	PAHC	Fri, Jul 8, 2016	19.80	20.09	19.57	19.88
564	NASDAQ	PAHC	Thu, Jul 7, 2016	19.43	19.70	19.35	19.63
563	NASDAQ	PAHC	Wed, Jul 6, 2016	18.98	19.42	18.82	19.39
562	NASDAQ	PAHC	Tue, Jul 5, 2016	19.17	19.24	18.94	19.09
561	NASDAQ	PAHC	Fri, Jul 1, 2016	18.79	19.34	18.68	19.18
560	NASDAQ	PAHC	Thu, Jun 30, 2016	18.86	19.75	18.36	18.66
559	NASDAQ	PAHC	Wed, Jun 29, 2016	18.66	18.86	18.42	18.75
558	NASDAQ	PAHC	Tue, Jun 28, 2016	18.30	18.62	18.02	18.43
557	NASDAQ	PAHC	Mon, Jun 27, 2016	18.80	18.87	17.96	18.13
556	NASDAQ	PAHC	Fri, Jun 24, 2016	19.83	20.20	18.88	18.92
555	NASDAQ	PAHC	Thu, Jun 23, 2016	20.19	20.46	19.98	20.40
554	NASDAQ	PAHC	Wed, Jun 22, 2016	19.68	20.26	19.52	20.07
553	NASDAQ	PAHC	Tue, Jun 21, 2016	19.41	19.62	19.03	19.62
552	NASDAQ	PAHC	Mon, Jun 20, 2016	19.09	19.75	19.00	19.41
551	NASDAQ	PAHC	Fri, Jun 17, 2016	19.25	19.25	18.70	18.88
550	NASDAQ	PAHC	Thu, Jun 16, 2016	19.28	19.37	18.96	19.30
549	NASDAQ	PAHC	Wed, Jun 15, 2016	19.51	19.66	19.15	19.33
548	NASDAQ	PAHC	Tue, Jun 14, 2016	19.30	19.56	18.98	19.49
547	NASDAQ	PAHC	Mon, Jun 13, 2016	19.32	19.85	19.13	19.40
546	NASDAQ	PAHC	Fri, Jun 10, 2016	19.07	19.58	18.64	19.28
545	NASDAQ	PAHC	Thu, Jun 9, 2016	19.27	19.47	19.02	19.27
544	NASDAQ	PAHC	Wed, Jun 8, 2016	19.34	19.43	18.92	19.34
543	NASDAQ	PAHC	Tue, Jun 7, 2016	18.89	19.52	18.58	19.34
542	NASDAQ	PAHC	Mon, Jun 6, 2016	19.21	19.21	18.76	18.91
541	NASDAQ	PAHC	Fri, Jun 3, 2016	19.63	19.63	19.11	19.18
540	NASDAQ	PAHC	Thu, Jun 2, 2016	19.53	19.75	19.30	19.54
539	NASDAQ	PAHC	Wed, Jun 1, 2016	18.94	19.64	18.84	19.61
538	NASDAQ	PAHC	Tue, May 31, 2016	19.32	19.32	18.88	18.99
537	NASDAQ	PAHC	Fri, May 27, 2016	18.99	19.55	18.99	19.35
536	NASDAQ	PAHC	Thu, May 26, 2016	19.41	19.48	19.13	19.17
535	NASDAQ	PAHC	Wed, May 25, 2016	19.16	19.59	18.98	19.41
534	NASDAQ	PAHC	Tue, May 24, 2016	18.78	19.30	18.62	19.19
533	NASDAQ	PAHC	Mon, May 23, 2016	18.49	18.69	18.21	18.41
532	NASDAQ	PAHC	Fri, May 20, 2016	18.04	18.50	17.98	18.50
531	NASDAQ	PAHC	Thu, May 19, 2016	18.34	18.57	17.80	17.96
530	NASDAQ	PAHC	Wed, May 18, 2016	17.86	18.52	17.86	18.50
529	NASDAQ	PAHC	Tue, May 17, 2016	18.68	18.69	17.68	17.93
528	NASDAQ	PAHC	Mon, May 16, 2016	18.43	19.12	18.18	18.74
527	NASDAQ	PAHC	Fri, May 13, 2016	18.53	18.75	18.27	18.39
526	NASDAQ	PAHC	Thu, May 12, 2016	18.63	18.72	18.20	18.48
525	NASDAQ	PAHC	Wed, May 11, 2016	18.40	18.86	17.98	18.70
524	NASDAQ	PAHC	Tue, May 10, 2016	19.89	19.89	16.80	18.45
523	NASDAQ	PAHC	Mon, May 9, 2016	20.58	21.10	19.99	20.89
522	NASDAQ	PAHC	Fri, May 6, 2016	20.79	21.11	19.88	20.58
521	NASDAQ	PAHC	Thu, May 5, 2016	20.66	21.07	20.24	20.90
520	NASDAQ	PAHC	Wed, May 4, 2016	20.61	20.90	20.24	20.65
519	NASDAQ	PAHC	Tue, May 3, 2016	20.78	21.22	20.63	20.75
518	NASDAQ	PAHC	Mon, May 2, 2016	20.83	21.02	20.47	20.88
517	NASDAQ	PAHC	Fri, Apr 29, 2016	20.86	21.08	20.30	20.74
516	NASDAQ	PAHC	Thu, Apr 28, 2016	21.43	21.73	20.75	20.99
515	NASDAQ	PAHC	Wed, Apr 27, 2016	21.73	21.75	21.25	21.47
514	NASDAQ	PAHC	Tue, Apr 26, 2016	21.67	22.22	21.31	21.86
513	NASDAQ	PAHC	Mon, Apr 25, 2016	22.70	22.70	21.09	21.49
512	NASDAQ	PAHC	Fri, Apr 22, 2016	22.81	23.03	22.56	22.92
511	NASDAQ	PAHC	Thu, Apr 21, 2016	22.49	22.95	22.24	22.94
510	NASDAQ	PAHC	Wed, Apr 20, 2016	23.14	23.14	22.25	22.43
509	NASDAQ	PAHC	Tue, Apr 19, 2016	24.39	24.90	22.86	22.98
508	NASDAQ	PAHC	Mon, Apr 18, 2016	24.30	24.82	23.94	24.52
507	NASDAQ	PAHC	Fri, Apr 15, 2016	24.68	24.73	24.20	24.34
506	NASDAQ	PAHC	Thu, Apr 14, 2016	24.50	24.71	24.00	24.64
505	NASDAQ	PAHC	Wed, Apr 13, 2016	24.13	24.74	23.84	24.49
504	NASDAQ	PAHC	Tue, Apr 12, 2016	23.69	24.41	23.46	24.04
503	NASDAQ	PAHC	Mon, Apr 11, 2016	26.94	26.94	23.01	23.80
502	NASDAQ	PAHC	Fri, Apr 8, 2016	27.70	27.93	24.73	26.89
501	NASDAQ	PAHC	Thu, Apr 7, 2016	27.19	27.91	27.09	27.53
500	NASDAQ	PAHC	Wed, Apr 6, 2016	26.75	27.36	26.65	27.26
499	NASDAQ	PAHC	Tue, Apr 5, 2016	27.29	27.29	27.29	26.66
498	NASDAQ	PAHC	Mon, Apr 4, 2016	27.46	27.99	27.24	27.29
497	NASDAQ	PAHC	Fri, Apr 1, 2016	26.78	27.50	26.78	27.39
496	NASDAQ	PAHC	Thu, Mar 31, 2016	26.62	27.18	26.30	26.54
495	NASDAQ	PAHC	Wed, Mar 30, 2016	26.83	26.89	26.22	26.54
494	NASDAQ	PAHC	Tue, Mar 29, 2016	25.59	26.84	25.27	25.65
493	NASDAQ	PAHC	Mon, Mar 28, 2016	25.38	25.88	25.21	25.71
492	NASDAQ	PAHC	Thu, Mar 24, 2016	25.38	25.38	25.38	25.33
491	NASDAQ	PAHC	Wed, Mar 23, 2016	25.78	25.84	25.29	25.38
490	NASDAQ	PAHC	Tue, Mar 22, 2016	25.52	26.13	25.52	25.89
489	NASDAQ	PAHC	Mon, Mar 21, 2016	25.95	26.28	25.45	25.66
488	NASDAQ	PAHC	Fri, Mar 18, 2016	24.72	25.91	23.21	25.82
487	NASDAQ	PAHC	Thu, Mar 17, 2016	24.78	24.94	23.62	24.57
486	NASDAQ	PAHC	Wed, Mar 16, 2016	24.62	25.11	24.25	24.65
485	NASDAQ	PAHC	Tue, Mar 15, 2016	26.12	26.12	26.12	24.64
484	NASDAQ	PAHC	Mon, Mar 14, 2016	26.00	26.41	25.74	26.12
483	NASDAQ	PAHC	Fri, Mar 11, 2016	25.72	26.12	25.60	26.01
482	NASDAQ	PAHC	Thu, Mar 10, 2016	26.11	26.58	25.04	26.11
481	NASDAQ	PAHC	Wed, Mar 9, 2016	26.16	26.16	26.16	26.11
480	NASDAQ	PAHC	Tue, Mar 8, 2016	26.66	27.08	25.81	26.66
479	NASDAQ	PAHC	Mon, Mar 7, 2016	26.35	27.22	26.18	26.66
478	NASDAQ	PAHC	Fri, Mar 4, 2016	26.99	26.99	26.99	26.49
477	NASDAQ	PAHC	Thu, Mar 3, 2016	27.00	27.00	27.00	26.99
476	NASDAQ	PAHC	Wed, Mar 2, 2016	27.62	28.00	25.91	27.57
475	NASDAQ	PAHC	Tue, Mar 1, 2016	27.66	27.66	27.66	27.57
474	NASDAQ	PAHC	Mon, Feb 29, 2016	27.93	29.35	27.30	27.66
473	NASDAQ	PAHC	Fri, Feb 26, 2016	28.15	28.15	28.15	27.98
472	NASDAQ	PAHC	Thu, Feb 25, 2016	28.32	28.72	27.83	28.15
471	NASDAQ	PAHC	Wed, Feb 24, 2016	27.69	28.36	27.50	28.23
470	NASDAQ	PAHC	Tue, Feb 23, 2016	28.03	28.65	27.91	28.02
469	NASDAQ	PAHC	Mon, Feb 22, 2016	29.05	29.38	27.93	28.13
468	NASDAQ	PAHC	Fri, Feb 19, 2016	28.23	28.69	27.52	28.60
467	NASDAQ	PAHC	Thu, Feb 18, 2016	28.52	29.08	27.79	28.34
466	NASDAQ	PAHC	Wed, Feb 17, 2016	28.82	30.62	28.02	28.39
465	NASDAQ	PAHC	Tue, Feb 16, 2016	28.49	28.89	27.72	28.70
464	NASDAQ	PAHC	Fri, Feb 12, 2016	28.86	28.99	27.11	28.27
463	NASDAQ	PAHC	Thu, Feb 11, 2016	27.43	29.88	27.34	28.80
462	NASDAQ	PAHC	Wed, Feb 10, 2016	30.35	31.77	27.75	27.87
461	NASDAQ	PAHC	Tue, Feb 9, 2016	33.58	34.54	33.40	33.87
460	NASDAQ	PAHC	Mon, Feb 8, 2016	34.04	34.22	32.93	34.07
459	NASDAQ	PAHC	Fri, Feb 5, 2016	34.46	35.10	33.93	34.16
458	NASDAQ	PAHC	Thu, Feb 4, 2016	34.07	35.69	34.00	34.87
457	NASDAQ	PAHC	Wed, Feb 3, 2016	33.80	33.85	32.77	33.64
456	NASDAQ	PAHC	Tue, Feb 2, 2016	33.08	33.96	32.06	33.54
455	NASDAQ	PAHC	Mon, Feb 1, 2016	33.48	34.14	32.55	33.51
454	NASDAQ	PAHC	Fri, Jan 29, 2016	31.86	33.62	31.39	33.55
453	NASDAQ	PAHC	Thu, Jan 28, 2016	32.17	32.34	31.58	31.98
452	NASDAQ	PAHC	Wed, Jan 27, 2016	32.60	32.60	31.49	31.94
451	NASDAQ	PAHC	Tue, Jan 26, 2016	31.73	33.18	31.08	32.62
450	NASDAQ	PAHC	Mon, Jan 25, 2016	29.99	31.58	29.99	31.50
449	NASDAQ	PAHC	Fri, Jan 22, 2016	30.01	30.49	29.62	30.44
448	NASDAQ	PAHC	Thu, Jan 21, 2016	29.85	30.13	29.10	29.62
447	NASDAQ	PAHC	Wed, Jan 20, 2016	28.58	30.45	28.47	29.82
446	NASDAQ	PAHC	Tue, Jan 19, 2016	28.99	29.45	28.42	29.00
445	NASDAQ	PAHC	Fri, Jan 15, 2016	27.05	28.97	25.77	28.77
444	NASDAQ	PAHC	Thu, Jan 14, 2016	28.15	28.97	27.64	28.48
443	NASDAQ	PAHC	Wed, Jan 13, 2016	29.55	29.94	27.82	28.05
442	NASDAQ	PAHC	Tue, Jan 12, 2016	29.10	29.68	28.35	29.08
441	NASDAQ	PAHC	Mon, Jan 11, 2016	29.30	29.30	28.44	28.87
440	NASDAQ	PAHC	Fri, Jan 8, 2016	29.93	30.41	29.12	29.24
439	NASDAQ	PAHC	Thu, Jan 7, 2016	29.33	30.00	29.03	29.76
438	NASDAQ	PAHC	Wed, Jan 6, 2016	29.21	30.00	28.90	29.89
437	NASDAQ	PAHC	Tue, Jan 5, 2016	29.35	30.45	28.93	29.73
436	NASDAQ	PAHC	Mon, Jan 4, 2016	29.70	30.06	29.10	29.20
435	NASDAQ	PAHC	Thu, Dec 31, 2015	30.51	30.73	29.92	30.13
434	NASDAQ	PAHC	Wed, Dec 30, 2015	30.73	31.00	30.26	30.73
433	NASDAQ	PAHC	Tue, Dec 29, 2015	30.38	30.79	29.94	30.71
432	NASDAQ	PAHC	Mon, Dec 28, 2015	30.87	31.21	29.90	30.25
431	NASDAQ	PAHC	Thu, Dec 24, 2015	31.75	31.86	30.91	30.92
430	NASDAQ	PAHC	Wed, Dec 23, 2015	31.85	32.17	31.51	31.96
429	NASDAQ	PAHC	Tue, Dec 22, 2015	31.95	32.19	31.38	31.71
428	NASDAQ	PAHC	Mon, Dec 21, 2015	31.21	31.86	30.58	31.84
427	NASDAQ	PAHC	Fri, Dec 18, 2015	31.55	32.33	30.55	31.18
426	NASDAQ	PAHC	Thu, Dec 17, 2015	32.26	32.47	31.35	31.56
425	NASDAQ	PAHC	Wed, Dec 16, 2015	31.57	32.62	31.28	32.55
424	NASDAQ	PAHC	Tue, Dec 15, 2015	30.72	31.37	30.61	31.26
423	NASDAQ	PAHC	Mon, Dec 14, 2015	31.47	31.55	30.26	30.59
422	NASDAQ	PAHC	Fri, Dec 11, 2015	31.57	31.88	31.15	31.58
421	NASDAQ	PAHC	Thu, Dec 10, 2015	32.07	32.07	31.42	31.97
420	NASDAQ	PAHC	Wed, Dec 9, 2015	32.36	32.36	31.11	32.05
419	NASDAQ	PAHC	Tue, Dec 8, 2015	32.15	32.89	32.14	32.40
418	NASDAQ	PAHC	Mon, Dec 7, 2015	32.77	33.16	32.17	32.33
417	NASDAQ	PAHC	Fri, Dec 4, 2015	32.12	32.89	32.12	32.71
416	NASDAQ	PAHC	Thu, Dec 3, 2015	32.87	33.25	31.90	32.11
415	NASDAQ	PAHC	Wed, Dec 2, 2015	32.55	33.14	32.41	32.87
414	NASDAQ	PAHC	Tue, Dec 1, 2015	32.69	33.35	32.35	32.54
413	NASDAQ	PAHC	Mon, Nov 30, 2015	33.53	33.71	31.96	32.47
412	NASDAQ	PAHC	Fri, Nov 27, 2015	33.80	34.06	33.42	33.56
411	NASDAQ	PAHC	Wed, Nov 25, 2015	33.65	33.88	33.32	33.85
410	NASDAQ	PAHC	Tue, Nov 24, 2015	32.87	34.65	32.87	33.49
409	NASDAQ	PAHC	Mon, Nov 23, 2015	31.21	31.49	30.85	30.97
408	NASDAQ	PAHC	Fri, Nov 20, 2015	31.09	32.18	30.78	31.41
407	NASDAQ	PAHC	Thu, Nov 19, 2015	32.00	32.60	30.69	30.91
406	NASDAQ	PAHC	Wed, Nov 18, 2015	31.96	32.30	31.22	32.18
405	NASDAQ	PAHC	Tue, Nov 17, 2015	32.00	32.26	31.09	31.90
404	NASDAQ	PAHC	Mon, Nov 16, 2015	32.20	32.82	31.23	31.71
403	NASDAQ	PAHC	Fri, Nov 13, 2015	31.69	32.82	31.69	32.22
402	NASDAQ	PAHC	Thu, Nov 12, 2015	33.32	33.91	31.32	31.81
401	NASDAQ	PAHC	Wed, Nov 11, 2015	31.85	33.78	31.65	33.51
400	NASDAQ	PAHC	Tue, Nov 10, 2015	32.98	33.97	31.08	31.67
399	NASDAQ	PAHC	Mon, Nov 9, 2015	32.79	33.49	32.42	32.97
398	NASDAQ	PAHC	Fri, Nov 6, 2015	32.75	32.93	31.53	32.79
397	NASDAQ	PAHC	Thu, Nov 5, 2015	33.03	33.21	32.28	32.97
396	NASDAQ	PAHC	Wed, Nov 4, 2015	33.68	33.84	32.60	33.09
395	NASDAQ	PAHC	Tue, Nov 3, 2015	33.50	34.11	32.85	33.71
394	NASDAQ	PAHC	Mon, Nov 2, 2015	33.43	34.38	33.20	33.53
393	NASDAQ	PAHC	Fri, Oct 30, 2015	32.95	33.71	32.48	33.36
392	NASDAQ	PAHC	Thu, Oct 29, 2015	33.58	34.10	32.71	32.89
391	NASDAQ	PAHC	Wed, Oct 28, 2015	32.40	33.88	32.29	33.80
390	NASDAQ	PAHC	Tue, Oct 27, 2015	32.42	32.99	32.11	32.37
389	NASDAQ	PAHC	Mon, Oct 26, 2015	32.14	32.75	31.73	32.48
388	NASDAQ	PAHC	Fri, Oct 23, 2015	31.95	32.65	31.17	32.10
387	NASDAQ	PAHC	Thu, Oct 22, 2015	31.00	32.00	30.26	31.48
386	NASDAQ	PAHC	Wed, Oct 21, 2015	31.97	32.51	30.51	30.76
385	NASDAQ	PAHC	Tue, Oct 20, 2015	33.24	33.24	31.61	31.74
384	NASDAQ	PAHC	Mon, Oct 19, 2015	33.12	33.98	32.90	33.23
383	NASDAQ	PAHC	Fri, Oct 16, 2015	32.85	33.54	32.68	33.23
382	NASDAQ	PAHC	Thu, Oct 15, 2015	31.37	32.86	31.31	32.81
381	NASDAQ	PAHC	Wed, Oct 14, 2015	31.72	32.51	30.83	31.43
380	NASDAQ	PAHC	Tue, Oct 13, 2015	31.50	32.62	31.32	31.45
379	NASDAQ	PAHC	Mon, Oct 12, 2015	31.37	31.74	30.53	31.66
378	NASDAQ	PAHC	Fri, Oct 9, 2015	31.05	31.68	30.44	31.24
377	NASDAQ	PAHC	Thu, Oct 8, 2015	30.92	31.15	30.12	30.84
376	NASDAQ	PAHC	Wed, Oct 7, 2015	30.29	31.40	29.75	30.88
375	NASDAQ	PAHC	Tue, Oct 6, 2015	32.50	32.99	30.26	30.30
374	NASDAQ	PAHC	Mon, Oct 5, 2015	33.45	33.48	32.21	32.71
373	NASDAQ	PAHC	Fri, Oct 2, 2015	32.46	33.43	31.94	33.28
372	NASDAQ	PAHC	Thu, Oct 1, 2015	31.51	32.96	31.05	32.75
371	NASDAQ	PAHC	Wed, Sep 30, 2015	31.62	31.90	30.55	31.63
370	NASDAQ	PAHC	Tue, Sep 29, 2015	31.36	32.35	30.27	30.73
369	NASDAQ	PAHC	Mon, Sep 28, 2015	32.06	32.06	30.11	31.16
368	NASDAQ	PAHC	Fri, Sep 25, 2015	34.10	34.31	32.24	32.30
367	NASDAQ	PAHC	Thu, Sep 24, 2015	35.48	35.97	33.47	34.11
366	NASDAQ	PAHC	Wed, Sep 23, 2015	34.73	35.91	34.65	35.61
365	NASDAQ	PAHC	Tue, Sep 22, 2015	34.90	35.32	34.56	34.78
364	NASDAQ	PAHC	Mon, Sep 21, 2015	36.63	36.85	35.04	35.20
363	NASDAQ	PAHC	Fri, Sep 18, 2015	36.37	36.99	36.06	36.30
362	NASDAQ	PAHC	Thu, Sep 17, 2015	35.39	37.27	35.21	36.81
361	NASDAQ	PAHC	Wed, Sep 16, 2015	35.93	36.01	34.19	35.33
360	NASDAQ	PAHC	Tue, Sep 15, 2015	34.45	35.86	34.36	35.77
359	NASDAQ	PAHC	Mon, Sep 14, 2015	34.80	35.16	33.62	34.66
358	NASDAQ	PAHC	Fri, Sep 11, 2015	33.64	35.01	33.27	34.76
357	NASDAQ	PAHC	Thu, Sep 10, 2015	34.00	35.67	33.00	33.55
356	NASDAQ	PAHC	Wed, Sep 9, 2015	35.84	35.84	34.02	34.30
355	NASDAQ	PAHC	Tue, Sep 8, 2015	35.28	35.88	34.19	35.41
354	NASDAQ	PAHC	Fri, Sep 4, 2015	34.42	35.84	34.42	35.14
353	NASDAQ	PAHC	Thu, Sep 3, 2015	35.75	35.86	34.54	34.88
352	NASDAQ	PAHC	Wed, Sep 2, 2015	35.57	35.80	34.61	35.51
351	NASDAQ	PAHC	Tue, Sep 1, 2015	34.80	35.43	34.80	35.22
350	NASDAQ	PAHC	Mon, Aug 31, 2015	35.25	36.17	34.52	35.30
349	NASDAQ	PAHC	Fri, Aug 28, 2015	35.24	36.05	34.98	35.63
348	NASDAQ	PAHC	Thu, Aug 27, 2015	34.56	35.62	34.48	35.29
347	NASDAQ	PAHC	Wed, Aug 26, 2015	35.20	35.20	33.43	34.33
346	NASDAQ	PAHC	Tue, Aug 25, 2015	34.94	35.56	33.04	34.39
345	NASDAQ	PAHC	Mon, Aug 24, 2015	32.97	35.53	32.97	33.72
344	NASDAQ	PAHC	Fri, Aug 21, 2015	34.55	35.56	33.74	35.00
343	NASDAQ	PAHC	Thu, Aug 20, 2015	36.82	36.82	35.40	35.44
342	NASDAQ	PAHC	Wed, Aug 19, 2015	37.40	37.74	36.16	37.10
341	NASDAQ	PAHC	Tue, Aug 18, 2015	37.67	38.59	37.25	37.77
340	NASDAQ	PAHC	Mon, Aug 17, 2015	37.12	38.08	35.70	37.92
339	NASDAQ	PAHC	Fri, Aug 14, 2015	37.94	38.66	36.64	37.19
338	NASDAQ	PAHC	Thu, Aug 13, 2015	39.43	40.04	37.92	38.07
337	NASDAQ	PAHC	Wed, Aug 12, 2015	39.81	40.32	38.35	39.45
336	NASDAQ	PAHC	Tue, Aug 11, 2015	39.49	40.09	38.50	40.04
335	NASDAQ	PAHC	Mon, Aug 10, 2015	38.58	40.31	38.56	39.85
334	NASDAQ	PAHC	Fri, Aug 7, 2015	37.85	38.48	37.49	38.29
333	NASDAQ	PAHC	Thu, Aug 6, 2015	39.28	39.36	37.61	38.00
332	NASDAQ	PAHC	Wed, Aug 5, 2015	38.86	39.55	38.21	39.31
331	NASDAQ	PAHC	Tue, Aug 4, 2015	38.92	39.67	38.12	38.69
330	NASDAQ	PAHC	Mon, Aug 3, 2015	38.96	40.40	37.99	38.91
329	NASDAQ	PAHC	Fri, Jul 31, 2015	38.84	40.08	38.52	39.28
328	NASDAQ	PAHC	Thu, Jul 30, 2015	36.92	39.28	36.69	38.81
327	NASDAQ	PAHC	Wed, Jul 29, 2015	36.90	37.68	36.50	37.15
326	NASDAQ	PAHC	Tue, Jul 28, 2015	36.72	37.34	35.95	36.96
325	NASDAQ	PAHC	Mon, Jul 27, 2015	37.61	37.61	36.22	36.57
324	NASDAQ	PAHC	Fri, Jul 24, 2015	37.89	38.35	37.58	37.85
323	NASDAQ	PAHC	Thu, Jul 23, 2015	38.43	38.43	37.78	37.95
322	NASDAQ	PAHC	Wed, Jul 22, 2015	38.06	38.43	37.62	38.36
321	NASDAQ	PAHC	Tue, Jul 21, 2015	38.11	38.45	37.68	38.18
320	NASDAQ	PAHC	Mon, Jul 20, 2015	38.09	38.63	37.75	38.11
319	NASDAQ	PAHC	Fri, Jul 17, 2015	38.36	38.36	37.94	38.19
318	NASDAQ	PAHC	Thu, Jul 16, 2015	37.96	38.54	37.67	38.23
317	NASDAQ	PAHC	Wed, Jul 15, 2015	38.25	38.47	37.29	37.75
316	NASDAQ	PAHC	Tue, Jul 14, 2015	38.40	38.60	37.94	38.38
315	NASDAQ	PAHC	Mon, Jul 13, 2015	38.47	39.40	38.20	38.34
314	NASDAQ	PAHC	Fri, Jul 10, 2015	37.88	38.65	36.30	38.43
313	NASDAQ	PAHC	Thu, Jul 9, 2015	37.19	37.61	35.77	37.35
312	NASDAQ	PAHC	Wed, Jul 8, 2015	37.20	37.30	36.51	36.61
311	NASDAQ	PAHC	Tue, Jul 7, 2015	38.21	38.67	36.82	37.47
310	NASDAQ	PAHC	Mon, Jul 6, 2015	37.81	39.12	37.50	38.04
309	NASDAQ	PAHC	Thu, Jul 2, 2015	38.21	38.29	37.24	37.89
308	NASDAQ	PAHC	Wed, Jul 1, 2015	39.76	40.54	37.49	38.03
307	NASDAQ	PAHC	Tue, Jun 30, 2015	36.56	39.05	36.00	38.94
306	NASDAQ	PAHC	Mon, Jun 29, 2015	36.43	36.97	36.07	36.20
305	NASDAQ	PAHC	Fri, Jun 26, 2015	37.08	37.37	36.09	36.78
304	NASDAQ	PAHC	Thu, Jun 25, 2015	36.58	37.09	35.96	36.89
303	NASDAQ	PAHC	Wed, Jun 24, 2015	36.49	36.71	35.97	36.40
302	NASDAQ	PAHC	Tue, Jun 23, 2015	36.39	36.86	36.20	36.43
301	NASDAQ	PAHC	Mon, Jun 22, 2015	36.80	37.00	36.15	36.36
300	NASDAQ	PAHC	Fri, Jun 19, 2015	36.42	37.13	35.94	36.75
299	NASDAQ	PAHC	Thu, Jun 18, 2015	34.47	36.78	34.47	36.53
298	NASDAQ	PAHC	Wed, Jun 17, 2015	33.46	34.67	33.33	34.30
297	NASDAQ	PAHC	Tue, Jun 16, 2015	32.28	33.54	31.98	33.37
296	NASDAQ	PAHC	Mon, Jun 15, 2015	32.17	32.54	31.94	32.36
295	NASDAQ	PAHC	Fri, Jun 12, 2015	32.20	32.62	32.13	32.51
294	NASDAQ	PAHC	Thu, Jun 11, 2015	32.52	32.52	31.84	32.23
293	NASDAQ	PAHC	Wed, Jun 10, 2015	32.30	32.94	32.22	32.52
292	NASDAQ	PAHC	Tue, Jun 9, 2015	32.52	33.00	31.79	32.35
291	NASDAQ	PAHC	Mon, Jun 8, 2015	33.10	33.10	32.38	32.60
290	NASDAQ	PAHC	Fri, Jun 5, 2015	32.75	33.48	32.30	33.05
289	NASDAQ	PAHC	Thu, Jun 4, 2015	33.82	33.91	32.41	32.66
288	NASDAQ	PAHC	Wed, Jun 3, 2015	33.87	34.45	33.43	33.92
287	NASDAQ	PAHC	Tue, Jun 2, 2015	34.55	35.56	33.50	33.96
286	NASDAQ	PAHC	Mon, Jun 1, 2015	34.71	35.36	34.26	34.74
285	NASDAQ	PAHC	Fri, May 29, 2015	34.97	35.27	34.51	34.63
284	NASDAQ	PAHC	Thu, May 28, 2015	35.75	36.32	34.76	34.91
283	NASDAQ	PAHC	Wed, May 27, 2015	34.90	35.93	34.70	35.89
282	NASDAQ	PAHC	Tue, May 26, 2015	35.61	36.19	33.99	34.84
281	NASDAQ	PAHC	Fri, May 22, 2015	35.35	36.16	35.11	35.78
280	NASDAQ	PAHC	Thu, May 21, 2015	35.87	36.17	34.74	35.45
279	NASDAQ	PAHC	Wed, May 20, 2015	36.70	36.70	35.69	36.02
278	NASDAQ	PAHC	Tue, May 19, 2015	37.44	37.44	36.24	36.68
277	NASDAQ	PAHC	Mon, May 18, 2015	36.55	37.70	36.05	37.50
276	NASDAQ	PAHC	Fri, May 15, 2015	36.52	36.91	36.13	36.47
275	NASDAQ	PAHC	Thu, May 14, 2015	36.24	36.94	35.85	36.46
274	NASDAQ	PAHC	Wed, May 13, 2015	36.73	36.92	34.66	35.80
273	NASDAQ	PAHC	Tue, May 12, 2015	34.20	39.14	33.57	36.73
272	NASDAQ	PAHC	Mon, May 11, 2015	34.09	34.80	32.12	34.03
271	NASDAQ	PAHC	Fri, May 8, 2015	34.16	34.72	33.82	34.04
270	NASDAQ	PAHC	Thu, May 7, 2015	33.97	34.23	33.36	33.86
269	NASDAQ	PAHC	Wed, May 6, 2015	33.72	34.15	33.41	33.91
268	NASDAQ	PAHC	Tue, May 5, 2015	34.10	34.10	33.18	33.59
267	NASDAQ	PAHC	Mon, May 4, 2015	33.81	34.75	33.32	34.16
266	NASDAQ	PAHC	Fri, May 1, 2015	31.70	33.83	31.70	33.67
265	NASDAQ	PAHC	Thu, Apr 30, 2015	33.71	34.00	31.29	31.76
264	NASDAQ	PAHC	Wed, Apr 29, 2015	32.79	34.44	32.61	33.87
263	NASDAQ	PAHC	Tue, Apr 28, 2015	32.52	33.41	32.33	32.93
262	NASDAQ	PAHC	Mon, Apr 27, 2015	33.26	33.76	32.50	32.74
261	NASDAQ	PAHC	Fri, Apr 24, 2015	33.24	33.54	32.90	33.21
260	NASDAQ	PAHC	Thu, Apr 23, 2015	33.33	33.62	32.96	33.21
259	NASDAQ	PAHC	Wed, Apr 22, 2015	32.31	33.63	31.99	33.44
258	NASDAQ	PAHC	Tue, Apr 21, 2015	33.32	33.32	31.92	32.35
257	NASDAQ	PAHC	Mon, Apr 20, 2015	33.48	34.40	33.48	34.00
256	NASDAQ	PAHC	Fri, Apr 17, 2015	34.17	34.17	33.01	33.39
255	NASDAQ	PAHC	Thu, Apr 16, 2015	33.77	34.48	33.74	34.24
254	NASDAQ	PAHC	Wed, Apr 15, 2015	33.85	34.73	33.62	33.75
253	NASDAQ	PAHC	Tue, Apr 14, 2015	33.98	34.59	33.53	33.89
252	NASDAQ	PAHC	Mon, Apr 13, 2015	34.49	35.16	33.74	33.99
251	NASDAQ	PAHC	Fri, Apr 10, 2015	34.64	34.64	34.13	34.48
250	NASDAQ	PAHC	Thu, Apr 9, 2015	34.09	34.90	34.09	34.49
249	NASDAQ	PAHC	Wed, Apr 8, 2015	33.97	34.19	33.66	34.06
248	NASDAQ	PAHC	Tue, Apr 7, 2015	33.69	34.94	33.55	33.97
247	NASDAQ	PAHC	Mon, Apr 6, 2015	33.59	34.32	33.25	33.69
246	NASDAQ	PAHC	Thu, Apr 2, 2015	34.93	36.05	33.62	33.70
245	NASDAQ	PAHC	Wed, Apr 1, 2015	35.33	35.94	35.32	35.67
244	NASDAQ	PAHC	Tue, Mar 31, 2015	35.43	36.06	35.14	35.41
243	NASDAQ	PAHC	Mon, Mar 30, 2015	34.51	35.47	34.22	35.42
242	NASDAQ	PAHC	Fri, Mar 27, 2015	34.24	34.70	34.21	34.43
241	NASDAQ	PAHC	Thu, Mar 26, 2015	34.32	34.56	34.01	34.24
240	NASDAQ	PAHC	Wed, Mar 25, 2015	34.29	35.02	33.82	34.35
239	NASDAQ	PAHC	Tue, Mar 24, 2015	34.84	35.26	33.99	34.31
238	NASDAQ	PAHC	Mon, Mar 23, 2015	35.62	35.92	34.82	34.90
237	NASDAQ	PAHC	Fri, Mar 20, 2015	35.99	36.07	35.16	35.57
236	NASDAQ	PAHC	Thu, Mar 19, 2015	34.98	36.32	34.84	35.74
235	NASDAQ	PAHC	Wed, Mar 18, 2015	34.96	35.18	34.41	34.98
234	NASDAQ	PAHC	Tue, Mar 17, 2015	35.30	35.60	34.88	35.20
233	NASDAQ	PAHC	Mon, Mar 16, 2015	36.01	36.53	35.27	35.48
232	NASDAQ	PAHC	Fri, Mar 13, 2015	36.40	36.63	35.66	35.98
231	NASDAQ	PAHC	Thu, Mar 12, 2015	36.31	36.95	36.25	36.39
230	NASDAQ	PAHC	Wed, Mar 11, 2015	35.25	36.23	34.99	36.09
229	NASDAQ	PAHC	Tue, Mar 10, 2015	34.98	35.25	34.56	35.08
228	NASDAQ	PAHC	Mon, Mar 9, 2015	35.07	35.55	34.94	35.30
227	NASDAQ	PAHC	Fri, Mar 6, 2015	34.70	35.18	34.56	35.01
226	NASDAQ	PAHC	Thu, Mar 5, 2015	36.20	36.30	34.87	34.91
225	NASDAQ	PAHC	Wed, Mar 4, 2015	36.31	37.10	35.88	36.30
224	NASDAQ	PAHC	Tue, Mar 3, 2015	37.21	37.56	36.27	36.31
223	NASDAQ	PAHC	Mon, Mar 2, 2015	36.18	37.56	36.01	37.30
222	NASDAQ	PAHC	Fri, Feb 27, 2015	36.56	36.94	35.97	36.27
221	NASDAQ	PAHC	Thu, Feb 26, 2015	36.11	37.07	35.75	36.39
220	NASDAQ	PAHC	Wed, Feb 25, 2015	35.94	37.56	35.41	36.13
219	NASDAQ	PAHC	Tue, Feb 24, 2015	34.79	36.00	34.56	35.85
218	NASDAQ	PAHC	Mon, Feb 23, 2015	34.50	35.00	34.25	34.65
217	NASDAQ	PAHC	Fri, Feb 20, 2015	34.46	35.18	34.21	34.50
216	NASDAQ	PAHC	Thu, Feb 19, 2015	33.06	34.59	32.96	34.36
215	NASDAQ	PAHC	Wed, Feb 18, 2015	32.92	33.84	32.63	33.13
214	NASDAQ	PAHC	Tue, Feb 17, 2015	30.92	33.50	30.91	33.00
213	NASDAQ	PAHC	Fri, Feb 13, 2015	30.62	31.50	30.39	30.85
212	NASDAQ	PAHC	Thu, Feb 12, 2015	29.92	31.00	29.47	30.49
211	NASDAQ	PAHC	Wed, Feb 11, 2015	27.02	30.17	27.02	29.70
210	NASDAQ	PAHC	Tue, Feb 10, 2015	28.00	28.32	27.66	28.04
209	NASDAQ	PAHC	Mon, Feb 9, 2015	27.94	28.10	27.66	27.90
208	NASDAQ	PAHC	Fri, Feb 6, 2015	28.10	28.16	27.91	27.95
207	NASDAQ	PAHC	Thu, Feb 5, 2015	27.94	28.35	27.84	28.08
206	NASDAQ	PAHC	Wed, Feb 4, 2015	28.13	28.23	27.71	27.91
205	NASDAQ	PAHC	Tue, Feb 3, 2015	28.05	28.49	27.49	28.29
204	NASDAQ	PAHC	Mon, Feb 2, 2015	27.51	27.98	26.95	27.88
203	NASDAQ	PAHC	Fri, Jan 30, 2015	28.30	28.60	27.20	27.33
202	NASDAQ	PAHC	Thu, Jan 29, 2015	28.38	28.58	28.06	28.42
201	NASDAQ	PAHC	Wed, Jan 28, 2015	28.95	28.95	28.07	28.24
200	NASDAQ	PAHC	Tue, Jan 27, 2015	28.68	29.00	28.10	28.74
199	NASDAQ	PAHC	Mon, Jan 26, 2015	28.92	29.04	28.38	28.78
198	NASDAQ	PAHC	Fri, Jan 23, 2015	29.14	29.34	28.37	29.02
197	NASDAQ	PAHC	Thu, Jan 22, 2015	28.45	29.16	27.95	28.95
196	NASDAQ	PAHC	Wed, Jan 21, 2015	28.65	28.79	27.89	28.19
195	NASDAQ	PAHC	Tue, Jan 20, 2015	28.92	29.06	27.93	28.77
194	NASDAQ	PAHC	Fri, Jan 16, 2015	28.77	29.31	28.22	28.72
193	NASDAQ	PAHC	Thu, Jan 15, 2015	29.22	29.37	28.18	28.88
192	NASDAQ	PAHC	Wed, Jan 14, 2015	29.09	29.44	28.76	29.07
191	NASDAQ	PAHC	Tue, Jan 13, 2015	29.79	30.33	28.57	29.32
190	NASDAQ	PAHC	Mon, Jan 12, 2015	30.33	30.37	29.02	29.54
189	NASDAQ	PAHC	Fri, Jan 9, 2015	30.34	30.44	29.90	30.23
188	NASDAQ	PAHC	Thu, Jan 8, 2015	30.45	30.56	29.36	30.35
187	NASDAQ	PAHC	Wed, Jan 7, 2015	29.94	30.34	29.47	30.25
186	NASDAQ	PAHC	Tue, Jan 6, 2015	30.60	30.60	29.42	29.82
185	NASDAQ	PAHC	Mon, Jan 5, 2015	30.75	31.24	30.24	30.43
184	NASDAQ	PAHC	Fri, Jan 2, 2015	31.60	31.77	29.71	30.85
183	NASDAQ	PAHC	Wed, Dec 31, 2014	30.28	31.85	30.05	31.55
182	NASDAQ	PAHC	Tue, Dec 30, 2014	29.75	30.91	29.58	30.30
181	NASDAQ	PAHC	Mon, Dec 29, 2014	30.72	30.87	29.57	29.75
180	NASDAQ	PAHC	Fri, Dec 26, 2014	28.93	31.05	28.87	30.70
179	NASDAQ	PAHC	Wed, Dec 24, 2014	28.07	29.73	27.77	28.70
178	NASDAQ	PAHC	Tue, Dec 23, 2014	29.36	29.36	28.04	28.16
177	NASDAQ	PAHC	Mon, Dec 22, 2014	29.61	29.88	29.15	29.32
176	NASDAQ	PAHC	Fri, Dec 19, 2014	29.19	29.97	28.87	29.75
175	NASDAQ	PAHC	Thu, Dec 18, 2014	30.01	30.11	29.09	29.26
174	NASDAQ	PAHC	Wed, Dec 17, 2014	29.11	29.90	29.01	29.76
173	NASDAQ	PAHC	Tue, Dec 16, 2014	29.22	29.85	28.51	29.10
172	NASDAQ	PAHC	Mon, Dec 15, 2014	31.21	31.23	29.13	29.18
171	NASDAQ	PAHC	Fri, Dec 12, 2014	31.55	32.26	30.85	31.00
170	NASDAQ	PAHC	Thu, Dec 11, 2014	31.86	32.24	31.48	31.88
169	NASDAQ	PAHC	Wed, Dec 10, 2014	32.16	32.72	31.22	31.71
168	NASDAQ	PAHC	Tue, Dec 9, 2014	32.65	33.43	31.57	32.12
167	NASDAQ	PAHC	Mon, Dec 8, 2014	31.86	33.89	31.86	32.99
166	NASDAQ	PAHC	Fri, Dec 5, 2014	31.19	32.04	31.07	31.96
165	NASDAQ	PAHC	Thu, Dec 4, 2014	31.42	31.93	31.09	31.23
164	NASDAQ	PAHC	Wed, Dec 3, 2014	31.17	31.74	30.60	31.33
163	NASDAQ	PAHC	Tue, Dec 2, 2014	30.90	31.27	29.65	31.02
162	NASDAQ	PAHC	Mon, Dec 1, 2014	30.32	31.79	30.20	30.68
161	NASDAQ	PAHC	Fri, Nov 28, 2014	30.23	31.32	29.98	30.56
160	NASDAQ	PAHC	Wed, Nov 26, 2014	30.44	30.53	29.79	30.26
159	NASDAQ	PAHC	Tue, Nov 25, 2014	30.67	31.04	30.09	30.40
158	NASDAQ	PAHC	Mon, Nov 24, 2014	30.50	31.19	29.69	30.67
157	NASDAQ	PAHC	Fri, Nov 21, 2014	31.11	32.15	30.36	30.59
156	NASDAQ	PAHC	Thu, Nov 20, 2014	30.25	31.50	30.01	30.76
155	NASDAQ	PAHC	Wed, Nov 19, 2014	31.35	31.71	30.16	30.50
154	NASDAQ	PAHC	Tue, Nov 18, 2014	31.05	32.19	30.70	31.20
153	NASDAQ	PAHC	Mon, Nov 17, 2014	31.50	32.50	30.71	30.85
152	NASDAQ	PAHC	Fri, Nov 14, 2014	29.65	32.13	29.65	31.50
151	NASDAQ	PAHC	Thu, Nov 13, 2014	30.02	30.76	29.44	29.46
150	NASDAQ	PAHC	Wed, Nov 12, 2014	29.60	31.92	29.12	29.88
149	NASDAQ	PAHC	Tue, Nov 11, 2014	27.71	28.18	27.72	27.92
148	NASDAQ	PAHC	Mon, Nov 10, 2014	28.43	29.89	27.43	27.81
147	NASDAQ	PAHC	Fri, Nov 7, 2014	26.91	28.99	26.57	28.34
146	NASDAQ	PAHC	Thu, Nov 6, 2014	26.57	26.97	26.33	26.86
145	NASDAQ	PAHC	Wed, Nov 5, 2014	26.62	26.98	25.03	26.60
144	NASDAQ	PAHC	Tue, Nov 4, 2014	25.82	26.80	25.68	26.35
143	NASDAQ	PAHC	Mon, Nov 3, 2014	25.88	26.68	25.60	25.77
142	NASDAQ	PAHC	Fri, Oct 31, 2014	26.04	26.88	25.75	25.92
141	NASDAQ	PAHC	Thu, Oct 30, 2014	24.81	26.80	24.81	25.65
140	NASDAQ	PAHC	Wed, Oct 29, 2014	24.31	24.97	23.89	24.81
139	NASDAQ	PAHC	Tue, Oct 28, 2014	23.88	24.81	23.55	24.37
138	NASDAQ	PAHC	Mon, Oct 27, 2014	23.64	25.24	23.24	23.84
137	NASDAQ	PAHC	Fri, Oct 24, 2014	24.33	24.69	23.50	23.89
136	NASDAQ	PAHC	Thu, Oct 23, 2014	24.86	24.99	23.69	24.23
135	NASDAQ	PAHC	Wed, Oct 22, 2014	24.49	25.02	24.09	24.60
134	NASDAQ	PAHC	Tue, Oct 21, 2014	24.31	24.52	24.14	24.31
133	NASDAQ	PAHC	Mon, Oct 20, 2014	23.45	24.70	23.45	24.14
132	NASDAQ	PAHC	Fri, Oct 17, 2014	24.19	24.73	23.10	23.62
131	NASDAQ	PAHC	Thu, Oct 16, 2014	23.80	24.63	23.72	23.83
130	NASDAQ	PAHC	Wed, Oct 15, 2014	24.34	24.74	23.91	24.02
129	NASDAQ	PAHC	Tue, Oct 14, 2014	25.03	26.19	24.23	24.69
128	NASDAQ	PAHC	Mon, Oct 13, 2014	23.45	26.14	22.77	24.68
127	NASDAQ	PAHC	Fri, Oct 10, 2014	22.25	24.00	22.25	23.43
126	NASDAQ	PAHC	Thu, Oct 9, 2014	22.50	23.23	21.01	22.39
125	NASDAQ	PAHC	Wed, Oct 8, 2014	21.41	22.60	21.35	22.46
124	NASDAQ	PAHC	Tue, Oct 7, 2014	21.02	21.73	21.02	21.35
123	NASDAQ	PAHC	Mon, Oct 6, 2014	21.21	21.86	21.04	21.09
122	NASDAQ	PAHC	Fri, Oct 3, 2014	21.84	22.15	21.09	21.13
121	NASDAQ	PAHC	Thu, Oct 2, 2014	22.24	22.70	21.31	21.61
120	NASDAQ	PAHC	Wed, Oct 1, 2014	22.35	23.31	22.20	22.30
119	NASDAQ	PAHC	Tue, Sep 30, 2014	22.19	22.80	22.08	22.41
118	NASDAQ	PAHC	Mon, Sep 29, 2014	21.99	22.55	21.82	22.22
117	NASDAQ	PAHC	Fri, Sep 26, 2014	22.05	22.60	22.05	22.55
116	NASDAQ	PAHC	Thu, Sep 25, 2014	22.41	22.60	21.86	22.01
115	NASDAQ	PAHC	Wed, Sep 24, 2014	22.07	22.90	22.07	22.39
114	NASDAQ	PAHC	Tue, Sep 23, 2014	22.00	22.95	21.80	21.95
113	NASDAQ	PAHC	Mon, Sep 22, 2014	22.75	22.81	21.96	22.12
112	NASDAQ	PAHC	Fri, Sep 19, 2014	22.47	22.94	22.19	22.71
111	NASDAQ	PAHC	Thu, Sep 18, 2014	22.74	23.12	22.06	22.41
110	NASDAQ	PAHC	Wed, Sep 17, 2014	21.00	22.93	21.00	22.64
109	NASDAQ	PAHC	Tue, Sep 16, 2014	20.02	20.90	20.02	20.83
108	NASDAQ	PAHC	Mon, Sep 15, 2014	20.00	20.13	19.82	20.10
107	NASDAQ	PAHC	Fri, Sep 12, 2014	20.04	20.10	19.50	19.95
106	NASDAQ	PAHC	Thu, Sep 11, 2014	19.75	20.04	19.61	20.00
105	NASDAQ	PAHC	Wed, Sep 10, 2014	19.71	20.18	19.51	19.85
104	NASDAQ	PAHC	Tue, Sep 9, 2014	19.88	19.90	19.50	19.65
103	NASDAQ	PAHC	Mon, Sep 8, 2014	20.09	20.40	19.65	19.88
102	NASDAQ	PAHC	Fri, Sep 5, 2014	18.91	19.98	18.91	19.90
101	NASDAQ	PAHC	Thu, Sep 4, 2014	18.98	19.20	18.77	19.00
100	NASDAQ	PAHC	Wed, Sep 3, 2014	18.85	19.05	18.58	18.97
99	NASDAQ	PAHC	Tue, Sep 2, 2014	19.16	19.24	18.60	18.80
98	NASDAQ	PAHC	Fri, Aug 29, 2014	19.10	19.15	18.89	19.14
97	NASDAQ	PAHC	Thu, Aug 28, 2014	18.89	19.19	18.89	19.07
96	NASDAQ	PAHC	Wed, Aug 27, 2014	19.44	19.66	18.85	19.00
95	NASDAQ	PAHC	Tue, Aug 26, 2014	19.29	19.62	19.13	19.40
94	NASDAQ	PAHC	Mon, Aug 25, 2014	19.18	19.66	18.99	19.26
93	NASDAQ	PAHC	Fri, Aug 22, 2014	19.26	19.30	18.88	19.03
92	NASDAQ	PAHC	Thu, Aug 21, 2014	18.94	19.34	18.80	19.18
91	NASDAQ	PAHC	Wed, Aug 20, 2014	19.00	19.10	18.69	18.88
90	NASDAQ	PAHC	Tue, Aug 19, 2014	19.18	19.27	18.63	19.08
89	NASDAQ	PAHC	Mon, Aug 18, 2014	18.58	19.40	18.53	19.07
88	NASDAQ	PAHC	Fri, Aug 15, 2014	19.08	19.08	18.13	18.52
87	NASDAQ	PAHC	Thu, Aug 14, 2014	18.84	19.26	18.47	18.88
86	NASDAQ	PAHC	Wed, Aug 13, 2014	18.34	19.41	18.26	18.89
85	NASDAQ	PAHC	Tue, Aug 12, 2014	18.93	19.08	18.11	18.37
84	NASDAQ	PAHC	Mon, Aug 11, 2014	18.75	19.06	18.56	18.99
83	NASDAQ	PAHC	Fri, Aug 8, 2014	18.05	18.80	18.03	18.62
82	NASDAQ	PAHC	Thu, Aug 7, 2014	18.25	18.69	17.82	18.06
81	NASDAQ	PAHC	Wed, Aug 6, 2014	18.39	18.77	18.00	18.31
80	NASDAQ	PAHC	Tue, Aug 5, 2014	18.61	18.88	18.28	18.45
79	NASDAQ	PAHC	Mon, Aug 4, 2014	19.14	19.22	18.38	18.61
78	NASDAQ	PAHC	Fri, Aug 1, 2014	19.01	19.22	18.76	19.01
77	NASDAQ	PAHC	Thu, Jul 31, 2014	18.95	19.65	18.90	18.96
76	NASDAQ	PAHC	Wed, Jul 30, 2014	19.62	19.73	18.76	19.12
75	NASDAQ	PAHC	Tue, Jul 29, 2014	19.67	19.79	19.36	19.56
74	NASDAQ	PAHC	Mon, Jul 28, 2014	19.72	19.92	19.43	19.58
73	NASDAQ	PAHC	Fri, Jul 25, 2014	19.85	19.90	19.45	19.76
72	NASDAQ	PAHC	Thu, Jul 24, 2014	20.24	20.26	19.65	19.94
71	NASDAQ	PAHC	Wed, Jul 23, 2014	19.79	20.25	19.63	20.22
70	NASDAQ	PAHC	Tue, Jul 22, 2014	20.14	20.48	19.60	19.81
69	NASDAQ	PAHC	Mon, Jul 21, 2014	19.94	20.24	19.62	20.09
68	NASDAQ	PAHC	Fri, Jul 18, 2014	19.57	20.20	19.57	20.07
67	NASDAQ	PAHC	Thu, Jul 17, 2014	19.76	20.02	19.37	19.62
66	NASDAQ	PAHC	Wed, Jul 16, 2014	19.56	20.05	19.46	19.74
65	NASDAQ	PAHC	Tue, Jul 15, 2014	20.14	20.35	19.37	19.55
64	NASDAQ	PAHC	Mon, Jul 14, 2014	20.32	20.32	19.88	20.21
63	NASDAQ	PAHC	Fri, Jul 11, 2014	19.60	20.33	19.60	20.20
62	NASDAQ	PAHC	Thu, Jul 10, 2014	19.86	20.26	19.37	19.61
61	NASDAQ	PAHC	Wed, Jul 9, 2014	20.39	20.45	19.76	20.20
60	NASDAQ	PAHC	Tue, Jul 8, 2014	21.80	22.15	20.26	20.37
59	NASDAQ	PAHC	Mon, Jul 7, 2014	22.41	22.74	21.76	21.92
58	NASDAQ	PAHC	Thu, Jul 3, 2014	22.50	23.00	22.37	22.50
57	NASDAQ	PAHC	Wed, Jul 2, 2014	22.14	22.54	21.46	22.41
56	NASDAQ	PAHC	Tue, Jul 1, 2014	21.97	22.39	21.33	22.16
55	NASDAQ	PAHC	Mon, Jun 30, 2014	20.78	22.04	20.35	21.95
54	NASDAQ	PAHC	Fri, Jun 27, 2014	21.76	22.30	20.64	20.72
53	NASDAQ	PAHC	Thu, Jun 26, 2014	21.85	22.07	21.38	21.76
52	NASDAQ	PAHC	Wed, Jun 25, 2014	20.92	22.02	20.65	21.93
51	NASDAQ	PAHC	Tue, Jun 24, 2014	20.80	21.21	20.70	21.04
50	NASDAQ	PAHC	Mon, Jun 23, 2014	20.61	21.53	20.24	20.92
49	NASDAQ	PAHC	Fri, Jun 20, 2014	20.70	20.82	20.04	20.49
48	NASDAQ	PAHC	Thu, Jun 19, 2014	20.30	20.97	20.28	20.76
47	NASDAQ	PAHC	Wed, Jun 18, 2014	20.00	21.05	19.95	20.68
46	NASDAQ	PAHC	Tue, Jun 17, 2014	20.81	21.06	19.77	20.03
45	NASDAQ	PAHC	Mon, Jun 16, 2014	21.80	22.46	20.76	20.90
44	NASDAQ	PAHC	Fri, Jun 13, 2014	22.12	22.87	21.69	21.93
43	NASDAQ	PAHC	Thu, Jun 12, 2014	23.39	23.39	21.88	22.22
42	NASDAQ	PAHC	Wed, Jun 11, 2014	22.25	23.74	21.75	23.11
41	NASDAQ	PAHC	Tue, Jun 10, 2014	22.02	22.62	21.61	21.99
40	NASDAQ	PAHC	Mon, Jun 9, 2014	20.50	22.49	20.34	21.75
39	NASDAQ	PAHC	Fri, Jun 6, 2014	20.68	20.89	20.13	20.55
38	NASDAQ	PAHC	Thu, Jun 5, 2014	20.43	21.00	20.43	20.67
37	NASDAQ	PAHC	Wed, Jun 4, 2014	19.61	20.61	19.17	20.34
36	NASDAQ	PAHC	Tue, Jun 3, 2014	19.30	19.82	19.30	19.66
35	NASDAQ	PAHC	Mon, Jun 2, 2014	19.12	19.30	18.89	19.21
34	NASDAQ	PAHC	Fri, May 30, 2014	19.06	19.30	18.83	19.03
33	NASDAQ	PAHC	Thu, May 29, 2014	18.63	19.48	18.48	19.06
32	NASDAQ	PAHC	Wed, May 28, 2014	18.88	19.19	18.53	18.54
31	NASDAQ	PAHC	Tue, May 27, 2014	18.82	19.34	18.72	18.92
30	NASDAQ	PAHC	Fri, May 23, 2014	18.84	18.84	18.55	18.65
29	NASDAQ	PAHC	Thu, May 22, 2014	18.25	18.82	18.07	18.61
28	NASDAQ	PAHC	Wed, May 21, 2014	18.86	18.99	18.10	18.39
27	NASDAQ	PAHC	Tue, May 20, 2014	18.57	19.68	18.50	18.64
26	NASDAQ	PAHC	Mon, May 19, 2014	18.02	19.12	17.90	18.47
25	NASDAQ	PAHC	Fri, May 16, 2014	17.61	18.07	17.61	17.90
24	NASDAQ	PAHC	Thu, May 15, 2014	17.21	18.13	17.21	17.96
23	NASDAQ	PAHC	Wed, May 14, 2014	18.26	18.26	16.54	17.91
22	NASDAQ	PAHC	Tue, May 13, 2014	17.75	18.25	17.65	17.84
21	NASDAQ	PAHC	Mon, May 12, 2014	17.75	17.83	17.13	17.73
20	NASDAQ	PAHC	Fri, May 9, 2014	17.41	18.39	17.41	17.76
19	NASDAQ	PAHC	Thu, May 8, 2014	17.75	18.47	17.57	17.84
18	NASDAQ	PAHC	Wed, May 7, 2014	17.56	18.37	17.21	17.97
17	NASDAQ	PAHC	Tue, May 6, 2014	18.00	18.18	17.25	17.82
16	NASDAQ	PAHC	Mon, May 5, 2014	17.53	18.00	17.33	17.96
15	NASDAQ	PAHC	Fri, May 2, 2014	17.39	17.80	17.05	17.78
14	NASDAQ	PAHC	Thu, May 1, 2014	17.25	18.08	17.25	17.59
13	NASDAQ	PAHC	Wed, Apr 30, 2014	17.50	18.22	17.38	17.98
12	NASDAQ	PAHC	Tue, Apr 29, 2014	18.00	18.47	17.16	17.55
11	NASDAQ	PAHC	Mon, Apr 28, 2014	18.25	18.50	17.23	17.96
10	NASDAQ	PAHC	Fri, Apr 25, 2014	17.11	18.45	17.05	17.87
9	NASDAQ	PAHC	Thu, Apr 24, 2014	17.00	17.48	16.29	17.14
8	NASDAQ	PAHC	Wed, Apr 23, 2014	16.75	17.25	16.34	17.11
7	NASDAQ	PAHC	Tue, Apr 22, 2014	16.70	16.98	16.19	16.82
6	NASDAQ	PAHC	Mon, Apr 21, 2014	15.85	16.55	15.10	16.13
5	NASDAQ	PAHC	Thu, Apr 17, 2014	16.06	16.29	16.00	16.02
4	NASDAQ	PAHC	Wed, Apr 16, 2014	16.17	16.46	16.05	16.31
3	NASDAQ	PAHC	Tue, Apr 15, 2014	16.66	16.85	16.00	16.24
2	NASDAQ	PAHC	Mon, Apr 14, 2014	16.74	17.66	16.29	16.67
1	NASDAQ	PAHC	Fri, Apr 11, 2014	16.50	17.00	16.12	17.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Phibro Animal Health Corp NASDAQ:PAHC 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