Grupo Aeroportuario Del Pacifico, S.A. B. de C.V. Grupo Aeroportuario Del Pacifico, S.A. de C.V. (each representing 10 Series B shares) NYSE:PAC Historical Prices

Below are the 4528 trading days of historical prices for PAC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4528	NYSE	PAC	Tue, Mar 5, 2024	142.73	142.73	139.64	140.54
4527	NYSE	PAC	Mon, Mar 4, 2024	146.31	149.14	142.34	142.34
4526	NYSE	PAC	Fri, Mar 1, 2024	148.64	150.44	146.97	147.86
4525	NYSE	PAC	Thu, Feb 29, 2024	146.43	148.21	144.57	148.18
4524	NYSE	PAC	Wed, Feb 28, 2024	148.46	149.84	144.88	146.23
4523	NYSE	PAC	Tue, Feb 27, 2024	151.89	152.94	149.37	149.85
4522	NYSE	PAC	Mon, Feb 26, 2024	151.95	153.71	151.06	151.45
4521	NYSE	PAC	Fri, Feb 23, 2024	154.02	154.68	150.79	153.04
4520	NYSE	PAC	Thu, Feb 22, 2024	153.84	154.93	151.59	154.56
4519	NYSE	PAC	Wed, Feb 21, 2024	152.94	153.88	151.04	152.32
4518	NYSE	PAC	Tue, Feb 20, 2024	155.01	156.88	151.74	154.51
4517	NYSE	PAC	Fri, Feb 16, 2024	155.40	157.66	155.26	155.98
4516	NYSE	PAC	Thu, Feb 15, 2024	155.57	157.45	155.45	156.69
4515	NYSE	PAC	Wed, Feb 14, 2024	158.46	160.08	155.53	156.68
4514	NYSE	PAC	Tue, Feb 13, 2024	156.99	158.73	155.72	156.67
4513	NYSE	PAC	Mon, Feb 12, 2024	162.65	164.92	159.01	159.78
4512	NYSE	PAC	Fri, Feb 9, 2024	165.89	165.89	162.60	163.75
4511	NYSE	PAC	Thu, Feb 8, 2024	165.69	165.70	163.65	165.11
4510	NYSE	PAC	Wed, Feb 7, 2024	170.14	170.14	164.68	166.20
4509	NYSE	PAC	Tue, Feb 6, 2024	165.00	168.81	163.16	168.37
4508	NYSE	PAC	Mon, Feb 5, 2024	163.00	164.86	159.55	164.53
4507	NYSE	PAC	Fri, Feb 2, 2024	157.40	163.42	156.07	163.42
4506	NYSE	PAC	Thu, Feb 1, 2024	157.75	161.22	156.13	157.53
4505	NYSE	PAC	Wed, Jan 31, 2024	158.82	159.89	155.19	155.89
4504	NYSE	PAC	Tue, Jan 30, 2024	157.80	159.60	157.03	158.21
4503	NYSE	PAC	Mon, Jan 29, 2024	158.62	161.03	158.03	160.00
4502	NYSE	PAC	Fri, Jan 26, 2024	158.99	160.12	154.14	158.43
4501	NYSE	PAC	Thu, Jan 25, 2024	150.42	157.82	150.11	154.65
4500	NYSE	PAC	Wed, Jan 24, 2024	152.97	152.97	149.41	149.85
4499	NYSE	PAC	Tue, Jan 23, 2024	145.79	152.17	144.75	151.19
4498	NYSE	PAC	Mon, Jan 22, 2024	153.95	155.00	146.59	146.59
4497	NYSE	PAC	Fri, Jan 19, 2024	151.00	156.02	149.57	155.00
4496	NYSE	PAC	Thu, Jan 18, 2024	153.52	153.52	149.09	152.30
4495	NYSE	PAC	Wed, Jan 17, 2024	150.11	152.90	147.27	151.00
4494	NYSE	PAC	Tue, Jan 16, 2024	159.01	159.01	151.55	151.70
4493	NYSE	PAC	Fri, Jan 12, 2024	160.96	162.99	158.77	159.65
4492	NYSE	PAC	Thu, Jan 11, 2024	162.06	163.31	160.30	160.71
4491	NYSE	PAC	Wed, Jan 10, 2024	161.12	165.00	161.12	162.50
4490	NYSE	PAC	Tue, Jan 9, 2024	168.34	169.39	160.83	161.72
4489	NYSE	PAC	Mon, Jan 8, 2024	169.76	172.82	168.95	170.48
4488	NYSE	PAC	Fri, Jan 5, 2024	165.57	169.70	165.57	169.46
4487	NYSE	PAC	Thu, Jan 4, 2024	166.54	169.35	166.28	166.82
4486	NYSE	PAC	Wed, Jan 3, 2024	169.48	172.95	167.07	167.91
4485	NYSE	PAC	Tue, Jan 2, 2024	174.85	175.38	169.73	171.49
4484	NYSE	PAC	Fri, Dec 29, 2023	174.03	175.23	171.53	175.22
4483	NYSE	PAC	Thu, Dec 28, 2023	176.41	178.13	174.19	174.23
4482	NYSE	PAC	Wed, Dec 27, 2023	178.27	179.27	175.78	175.78
4481	NYSE	PAC	Tue, Dec 26, 2023	178.56	178.56	176.45	177.70
4480	NYSE	PAC	Fri, Dec 22, 2023	175.89	179.06	175.89	177.25
4479	NYSE	PAC	Thu, Dec 21, 2023	177.31	182.00	174.92	175.68
4478	NYSE	PAC	Wed, Dec 20, 2023	176.78	180.94	175.09	175.16
4477	NYSE	PAC	Tue, Dec 19, 2023	180.29	180.91	177.52	179.21
4476	NYSE	PAC	Mon, Dec 18, 2023	179.39	180.00	171.76	180.00
4475	NYSE	PAC	Fri, Dec 15, 2023	170.41	178.77	168.30	177.89
4474	NYSE	PAC	Thu, Dec 14, 2023	147.92	173.66	147.92	171.81
4473	NYSE	PAC	Wed, Dec 13, 2023	144.10	147.62	143.61	147.26
4472	NYSE	PAC	Tue, Dec 12, 2023	147.19	147.19	143.70	143.15
4471	NYSE	PAC	Mon, Dec 11, 2023	147.00	148.16	145.05	145.05
4470	NYSE	PAC	Fri, Dec 8, 2023	148.33	149.50	146.05	148.01
4469	NYSE	PAC	Thu, Dec 7, 2023	150.15	150.15	147.42	149.59
4468	NYSE	PAC	Wed, Dec 6, 2023	151.54	153.58	150.30	150.30
4467	NYSE	PAC	Tue, Dec 5, 2023	148.08	150.34	147.19	149.69
4466	NYSE	PAC	Mon, Dec 4, 2023	152.05	154.11	149.59	149.59
4465	NYSE	PAC	Fri, Dec 1, 2023	150.99	152.98	150.28	152.33
4464	NYSE	PAC	Thu, Nov 30, 2023	146.41	152.58	145.32	152.26
4463	NYSE	PAC	Wed, Nov 29, 2023	148.37	148.83	145.59	146.47
4462	NYSE	PAC	Tue, Nov 28, 2023	145.86	150.94	145.86	148.88
4461	NYSE	PAC	Mon, Nov 27, 2023	144.27	148.69	144.27	147.23
4460	NYSE	PAC	Fri, Nov 24, 2023	143.24	147.09	143.24	145.42
4459	NYSE	PAC	Wed, Nov 22, 2023	143.93	145.03	142.02	143.80
4458	NYSE	PAC	Tue, Nov 21, 2023	141.96	142.52	139.50	142.32
4457	NYSE	PAC	Mon, Nov 20, 2023	146.66	146.66	142.45	143.45
4456	NYSE	PAC	Fri, Nov 17, 2023	137.02	142.33	137.02	142.10
4455	NYSE	PAC	Thu, Nov 16, 2023	132.65	136.13	131.71	135.91
4454	NYSE	PAC	Wed, Nov 15, 2023	130.26	133.33	129.77	131.90
4453	NYSE	PAC	Tue, Nov 14, 2023	129.78	131.30	128.15	130.12
4452	NYSE	PAC	Mon, Nov 13, 2023	125.43	127.62	125.43	126.92
4451	NYSE	PAC	Fri, Nov 10, 2023	126.81	127.41	125.30	127.13
4450	NYSE	PAC	Thu, Nov 9, 2023	129.13	129.71	126.56	126.76
4449	NYSE	PAC	Wed, Nov 8, 2023	129.41	131.16	128.55	128.73
4448	NYSE	PAC	Tue, Nov 7, 2023	132.00	133.57	128.92	129.99
4447	NYSE	PAC	Mon, Nov 6, 2023	127.73	133.66	127.73	132.08
4446	NYSE	PAC	Fri, Nov 3, 2023	124.00	129.70	123.71	128.22
4445	NYSE	PAC	Thu, Nov 2, 2023	121.64	123.61	120.58	123.29
4444	NYSE	PAC	Wed, Nov 1, 2023	115.54	119.80	115.54	119.79
4443	NYSE	PAC	Tue, Oct 31, 2023	115.21	117.23	112.68	116.43
4442	NYSE	PAC	Mon, Oct 30, 2023	109.59	114.05	107.95	114.05
4441	NYSE	PAC	Fri, Oct 27, 2023	110.44	110.94	107.25	108.28
4440	NYSE	PAC	Thu, Oct 26, 2023	114.57	115.61	109.99	109.99
4439	NYSE	PAC	Wed, Oct 25, 2023	115.33	118.28	112.92	114.79
4438	NYSE	PAC	Tue, Oct 24, 2023	128.55	128.86	114.89	116.28
4437	NYSE	PAC	Mon, Oct 23, 2023	123.76	126.49	121.82	124.30
4436	NYSE	PAC	Fri, Oct 20, 2023	127.58	128.21	125.10	126.22
4435	NYSE	PAC	Thu, Oct 19, 2023	130.77	130.77	124.86	127.47
4434	NYSE	PAC	Wed, Oct 18, 2023	132.34	132.72	129.57	131.77
4433	NYSE	PAC	Tue, Oct 17, 2023	134.92	137.98	132.69	133.21
4432	NYSE	PAC	Mon, Oct 16, 2023	134.71	137.82	133.39	137.01
4431	NYSE	PAC	Fri, Oct 13, 2023	135.57	136.78	132.70	134.31
4430	NYSE	PAC	Thu, Oct 12, 2023	141.79	141.79	135.80	136.23
4429	NYSE	PAC	Wed, Oct 11, 2023	139.99	143.34	139.99	141.66
4428	NYSE	PAC	Tue, Oct 10, 2023	131.75	140.66	131.75	139.85
4427	NYSE	PAC	Mon, Oct 9, 2023	132.20	132.99	129.20	130.22
4426	NYSE	PAC	Fri, Oct 6, 2023	124.13	133.62	117.83	132.21
4425	NYSE	PAC	Thu, Oct 5, 2023	142.97	142.97	108.15	124.28
4424	NYSE	PAC	Wed, Oct 4, 2023	158.96	163.67	157.60	163.63
4423	NYSE	PAC	Tue, Oct 3, 2023	164.30	166.20	158.92	159.27
4422	NYSE	PAC	Mon, Oct 2, 2023	164.50	166.37	161.60	166.06
4421	NYSE	PAC	Fri, Sep 29, 2023	175.77	176.37	164.18	164.37
4420	NYSE	PAC	Thu, Sep 28, 2023	172.67	174.76	170.90	174.76
4419	NYSE	PAC	Wed, Sep 27, 2023	173.00	174.38	171.26	172.35
4418	NYSE	PAC	Tue, Sep 26, 2023	175.76	177.20	173.09	173.10
4417	NYSE	PAC	Mon, Sep 25, 2023	176.01	178.33	175.95	177.23
4416	NYSE	PAC	Fri, Sep 22, 2023	180.02	180.02	176.46	176.46
4415	NYSE	PAC	Thu, Sep 21, 2023	177.72	180.64	177.61	178.09
4414	NYSE	PAC	Wed, Sep 20, 2023	182.08	183.14	180.11	180.35
4413	NYSE	PAC	Tue, Sep 19, 2023	178.48	181.13	178.48	180.88
4412	NYSE	PAC	Mon, Sep 18, 2023	181.57	181.60	176.92	179.87
4411	NYSE	PAC	Fri, Sep 15, 2023	181.24	183.85	179.46	183.83
4410	NYSE	PAC	Thu, Sep 14, 2023	181.32	181.91	179.45	181.48
4409	NYSE	PAC	Wed, Sep 13, 2023	179.16	180.69	178.36	179.20
4408	NYSE	PAC	Tue, Sep 12, 2023	177.60	179.49	177.60	179.00
4407	NYSE	PAC	Mon, Sep 11, 2023	176.00	179.19	176.00	178.02
4406	NYSE	PAC	Fri, Sep 8, 2023	172.71	175.50	172.70	175.20
4405	NYSE	PAC	Thu, Sep 7, 2023	171.81	173.46	171.49	171.70
4404	NYSE	PAC	Wed, Sep 6, 2023	174.82	176.58	171.66	171.98
4403	NYSE	PAC	Tue, Sep 5, 2023	178.95	179.95	175.73	175.73
4402	NYSE	PAC	Fri, Sep 1, 2023	183.00	184.04	177.56	178.61
4401	NYSE	PAC	Thu, Aug 31, 2023	193.52	193.52	182.34	182.34
4400	NYSE	PAC	Wed, Aug 30, 2023	187.07	193.98	187.07	192.50
4399	NYSE	PAC	Tue, Aug 29, 2023	185.26	188.14	184.03	188.14
4398	NYSE	PAC	Mon, Aug 28, 2023	183.24	185.93	183.24	184.28
4397	NYSE	PAC	Fri, Aug 25, 2023	180.49	183.99	180.46	182.62
4396	NYSE	PAC	Thu, Aug 24, 2023	180.82	182.25	180.27	180.41
4395	NYSE	PAC	Wed, Aug 23, 2023	179.14	181.15	179.14	181.01
4394	NYSE	PAC	Tue, Aug 22, 2023	178.61	179.14	177.48	178.72
4393	NYSE	PAC	Mon, Aug 21, 2023	177.25	178.31	176.02	177.38
4392	NYSE	PAC	Fri, Aug 18, 2023	175.17	179.04	175.17	178.06
4391	NYSE	PAC	Thu, Aug 17, 2023	183.06	183.06	176.84	177.10
4390	NYSE	PAC	Wed, Aug 16, 2023	182.47	185.11	182.47	183.04
4389	NYSE	PAC	Tue, Aug 15, 2023	181.09	184.44	180.12	183.40
4388	NYSE	PAC	Mon, Aug 14, 2023	180.57	182.08	177.39	181.39
4387	NYSE	PAC	Fri, Aug 11, 2023	180.65	183.72	180.01	180.56
4386	NYSE	PAC	Thu, Aug 10, 2023	185.19	185.19	182.14	182.14
4385	NYSE	PAC	Wed, Aug 9, 2023	182.00	182.12	180.81	181.59
4384	NYSE	PAC	Tue, Aug 8, 2023	181.84	182.10	179.94	181.91
4383	NYSE	PAC	Mon, Aug 7, 2023	180.35	187.22	180.35	182.41
4382	NYSE	PAC	Fri, Aug 4, 2023	180.00	182.03	179.99	181.27
4381	NYSE	PAC	Thu, Aug 3, 2023	179.56	180.04	178.28	178.62
4380	NYSE	PAC	Wed, Aug 2, 2023	184.55	184.55	180.33	180.33
4379	NYSE	PAC	Tue, Aug 1, 2023	189.11	191.43	184.64	185.54
4378	NYSE	PAC	Mon, Jul 31, 2023	191.00	191.04	188.02	190.36
4377	NYSE	PAC	Fri, Jul 28, 2023	186.69	189.88	185.98	189.71
4376	NYSE	PAC	Thu, Jul 27, 2023	184.22	189.26	184.22	185.83
4375	NYSE	PAC	Wed, Jul 26, 2023	174.83	185.23	174.83	184.22
4374	NYSE	PAC	Tue, Jul 25, 2023	176.94	178.51	174.83	174.83
4373	NYSE	PAC	Mon, Jul 24, 2023	182.54	182.54	177.07	177.51
4372	NYSE	PAC	Fri, Jul 21, 2023	182.54	182.54	179.35	181.17
4371	NYSE	PAC	Thu, Jul 20, 2023	187.57	187.57	181.16	181.19
4370	NYSE	PAC	Wed, Jul 19, 2023	188.83	188.83	185.32	187.29
4369	NYSE	PAC	Tue, Jul 18, 2023	183.81	188.83	183.81	187.16
4368	NYSE	PAC	Mon, Jul 17, 2023	182.77	185.17	182.37	184.62
4367	NYSE	PAC	Fri, Jul 14, 2023	187.18	187.18	183.20	184.13
4366	NYSE	PAC	Thu, Jul 13, 2023	184.25	189.32	184.25	186.76
4365	NYSE	PAC	Wed, Jul 12, 2023	186.62	188.05	184.78	184.78
4364	NYSE	PAC	Tue, Jul 11, 2023	182.39	185.56	180.60	184.85
4363	NYSE	PAC	Mon, Jul 10, 2023	186.19	186.60	185.39	183.22
4362	NYSE	PAC	Fri, Jul 7, 2023	181.04	187.89	180.28	186.33
4361	NYSE	PAC	Thu, Jul 6, 2023	183.47	185.03	179.82	181.05
4360	NYSE	PAC	Wed, Jul 5, 2023	185.64	186.84	181.82	185.56
4359	NYSE	PAC	Mon, Jul 3, 2023	178.72	188.42	178.72	187.13
4358	NYSE	PAC	Fri, Jun 30, 2023	179.14	179.72	174.90	178.72
4357	NYSE	PAC	Thu, Jun 29, 2023	179.30	179.30	176.50	177.36
4356	NYSE	PAC	Wed, Jun 28, 2023	178.78	179.25	176.50	178.69
4355	NYSE	PAC	Tue, Jun 27, 2023	179.20	181.55	178.42	179.59
4354	NYSE	PAC	Mon, Jun 26, 2023	177.77	180.48	176.24	177.91
4353	NYSE	PAC	Fri, Jun 23, 2023	181.73	181.73	178.47	178.76
4352	NYSE	PAC	Thu, Jun 22, 2023	183.94	183.94	179.77	182.99
4351	NYSE	PAC	Wed, Jun 21, 2023	182.38	185.06	180.69	185.06
4350	NYSE	PAC	Tue, Jun 20, 2023	192.55	192.55	180.90	183.87
4349	NYSE	PAC	Fri, Jun 16, 2023	192.35	196.66	187.95	193.00
4348	NYSE	PAC	Thu, Jun 15, 2023	189.75	191.73	189.13	191.68
4347	NYSE	PAC	Wed, Jun 14, 2023	187.71	191.48	187.71	190.62
4346	NYSE	PAC	Tue, Jun 13, 2023	183.69	186.27	181.52	186.27
4345	NYSE	PAC	Mon, Jun 12, 2023	177.95	183.80	177.90	182.36
4344	NYSE	PAC	Fri, Jun 9, 2023	179.86	181.64	177.46	177.95
4343	NYSE	PAC	Thu, Jun 8, 2023	180.26	181.05	177.63	178.49
4342	NYSE	PAC	Wed, Jun 7, 2023	183.80	184.98	180.45	180.69
4341	NYSE	PAC	Tue, Jun 6, 2023	174.54	182.74	174.54	182.64
4340	NYSE	PAC	Mon, Jun 5, 2023	177.47	177.83	174.13	176.87
4339	NYSE	PAC	Fri, Jun 2, 2023	173.56	178.68	172.80	176.87
4338	NYSE	PAC	Thu, Jun 1, 2023	177.12	178.10	171.48	171.93
4337	NYSE	PAC	Wed, May 31, 2023	176.39	178.03	174.11	176.83
4336	NYSE	PAC	Tue, May 30, 2023	182.40	183.21	175.56	176.39
4335	NYSE	PAC	Fri, May 26, 2023	175.11	181.17	175.11	180.93
4334	NYSE	PAC	Thu, May 25, 2023	177.36	177.36	174.92	175.06
4333	NYSE	PAC	Wed, May 24, 2023	172.98	176.38	172.19	175.99
4332	NYSE	PAC	Tue, May 23, 2023	176.19	177.35	170.87	173.03
4331	NYSE	PAC	Mon, May 22, 2023	179.10	181.87	174.66	177.69
4330	NYSE	PAC	Fri, May 19, 2023	185.01	185.89	179.22	179.46
4329	NYSE	PAC	Thu, May 18, 2023	185.09	186.03	183.16	185.46
4328	NYSE	PAC	Wed, May 17, 2023	185.72	186.60	183.24	185.58
4327	NYSE	PAC	Tue, May 16, 2023	183.13	186.98	183.13	184.45
4326	NYSE	PAC	Mon, May 15, 2023	182.41	186.91	182.01	183.84
4325	NYSE	PAC	Fri, May 12, 2023	183.71	183.71	181.08	181.73
4324	NYSE	PAC	Thu, May 11, 2023	183.51	184.21	181.10	182.55
4323	NYSE	PAC	Wed, May 10, 2023	182.55	184.78	180.87	184.55
4322	NYSE	PAC	Tue, May 9, 2023	178.96	181.79	178.24	181.46
4321	NYSE	PAC	Mon, May 8, 2023	178.62	180.54	177.90	179.35
4320	NYSE	PAC	Fri, May 5, 2023	175.24	177.30	175.24	177.24
4319	NYSE	PAC	Thu, May 4, 2023	176.55	178.56	172.68	173.25
4318	NYSE	PAC	Wed, May 3, 2023	180.09	180.09	176.65	176.65
4317	NYSE	PAC	Tue, May 2, 2023	175.33	180.11	174.80	179.95
4316	NYSE	PAC	Mon, May 1, 2023	177.64	179.08	176.16	176.78
4315	NYSE	PAC	Fri, Apr 28, 2023	174.50	178.15	173.69	177.57
4314	NYSE	PAC	Thu, Apr 27, 2023	173.63	174.50	173.30	174.07
4313	NYSE	PAC	Wed, Apr 26, 2023	173.81	174.54	171.16	171.20
4312	NYSE	PAC	Tue, Apr 25, 2023	175.50	177.00	172.40	172.60
4311	NYSE	PAC	Mon, Apr 24, 2023	172.75	176.99	172.07	175.45
4310	NYSE	PAC	Fri, Apr 21, 2023	180.54	180.54	172.46	173.53
4309	NYSE	PAC	Thu, Apr 20, 2023	183.43	185.13	179.51	179.98
4308	NYSE	PAC	Wed, Apr 19, 2023	184.40	187.00	183.69	185.24
4307	NYSE	PAC	Tue, Apr 18, 2023	194.32	195.96	182.84	184.22
4306	NYSE	PAC	Mon, Apr 17, 2023	194.06	197.38	192.88	195.58
4305	NYSE	PAC	Fri, Apr 14, 2023	194.54	194.54	192.01	193.17
4304	NYSE	PAC	Thu, Apr 13, 2023	195.37	196.21	194.11	194.73
4303	NYSE	PAC	Wed, Apr 12, 2023	195.16	197.68	192.75	193.58
4302	NYSE	PAC	Tue, Apr 11, 2023	198.28	198.28	192.71	193.15
4301	NYSE	PAC	Mon, Apr 10, 2023	190.49	197.28	190.49	196.69
4300	NYSE	PAC	Thu, Apr 6, 2023	191.88	193.42	190.21	192.02
4299	NYSE	PAC	Wed, Apr 5, 2023	195.50	195.50	189.89	190.86
4298	NYSE	PAC	Tue, Apr 4, 2023	196.26	198.20	194.95	195.99
4297	NYSE	PAC	Mon, Apr 3, 2023	195.19	195.61	191.45	195.04
4296	NYSE	PAC	Fri, Mar 31, 2023	196.42	197.48	191.21	195.11
4295	NYSE	PAC	Thu, Mar 30, 2023	196.20	196.56	193.41	195.07
4294	NYSE	PAC	Wed, Mar 29, 2023	194.00	197.85	194.00	195.71
4293	NYSE	PAC	Tue, Mar 28, 2023	186.53	193.73	186.53	193.32
4292	NYSE	PAC	Mon, Mar 27, 2023	183.00	187.56	182.75	186.71
4291	NYSE	PAC	Fri, Mar 24, 2023	179.71	182.82	177.93	182.02
4290	NYSE	PAC	Thu, Mar 23, 2023	180.08	184.54	179.56	180.27
4289	NYSE	PAC	Wed, Mar 22, 2023	177.55	182.29	177.55	179.15
4288	NYSE	PAC	Tue, Mar 21, 2023	178.92	180.51	177.32	177.97
4287	NYSE	PAC	Mon, Mar 20, 2023	176.01	178.49	175.71	176.98
4286	NYSE	PAC	Fri, Mar 17, 2023	179.09	180.57	175.46	175.73
4285	NYSE	PAC	Thu, Mar 16, 2023	175.85	180.73	172.63	180.69
4284	NYSE	PAC	Wed, Mar 15, 2023	181.10	181.10	175.45	176.57
4283	NYSE	PAC	Tue, Mar 14, 2023	183.81	186.84	183.26	184.13
4282	NYSE	PAC	Mon, Mar 13, 2023	180.46	182.99	175.58	181.66
4281	NYSE	PAC	Fri, Mar 10, 2023	182.00	184.95	180.45	182.43
4280	NYSE	PAC	Thu, Mar 9, 2023	188.08	188.08	182.76	182.77
4279	NYSE	PAC	Wed, Mar 8, 2023	186.52	188.13	185.91	187.91
4278	NYSE	PAC	Tue, Mar 7, 2023	189.99	189.99	185.72	186.41
4277	NYSE	PAC	Mon, Mar 6, 2023	192.80	193.18	188.56	188.96
4276	NYSE	PAC	Fri, Mar 3, 2023	190.84	193.48	190.84	192.31
4275	NYSE	PAC	Thu, Mar 2, 2023	188.50	191.93	187.76	189.62
4274	NYSE	PAC	Wed, Mar 1, 2023	189.38	193.43	189.35	190.07
4273	NYSE	PAC	Tue, Feb 28, 2023	188.19	190.46	186.99	190.08
4272	NYSE	PAC	Mon, Feb 27, 2023	190.28	192.24	187.07	187.70
4271	NYSE	PAC	Fri, Feb 24, 2023	186.40	189.09	185.06	188.27
4270	NYSE	PAC	Thu, Feb 23, 2023	190.40	191.79	188.27	188.85
4269	NYSE	PAC	Wed, Feb 22, 2023	189.91	190.50	187.50	188.95
4268	NYSE	PAC	Tue, Feb 21, 2023	195.51	200.85	183.46	187.49
4267	NYSE	PAC	Fri, Feb 17, 2023	193.80	195.45	191.86	193.74
4266	NYSE	PAC	Thu, Feb 16, 2023	194.54	195.18	191.94	193.60
4265	NYSE	PAC	Wed, Feb 15, 2023	192.36	194.28	190.66	194.28
4264	NYSE	PAC	Tue, Feb 14, 2023	192.65	194.39	191.49	192.86
4263	NYSE	PAC	Mon, Feb 13, 2023	187.50	193.25	186.98	192.42
4262	NYSE	PAC	Fri, Feb 10, 2023	185.48	187.98	184.97	187.45
4261	NYSE	PAC	Thu, Feb 9, 2023	185.26	186.67	183.26	185.45
4260	NYSE	PAC	Wed, Feb 8, 2023	182.77	184.70	181.31	183.46
4259	NYSE	PAC	Tue, Feb 7, 2023	178.58	183.29	177.35	183.29
4258	NYSE	PAC	Mon, Feb 6, 2023	180.41	180.52	175.61	177.98
4257	NYSE	PAC	Fri, Feb 3, 2023	178.50	180.62	176.70	180.47
4256	NYSE	PAC	Thu, Feb 2, 2023	181.85	182.97	179.50	179.50
4255	NYSE	PAC	Wed, Feb 1, 2023	173.76	180.73	173.76	180.01
4254	NYSE	PAC	Tue, Jan 31, 2023	174.20	176.24	172.42	172.57
4253	NYSE	PAC	Mon, Jan 30, 2023	179.29	179.29	173.00	173.83
4252	NYSE	PAC	Fri, Jan 27, 2023	186.50	187.61	178.55	178.97
4251	NYSE	PAC	Thu, Jan 26, 2023	183.43	186.11	183.43	185.71
4250	NYSE	PAC	Wed, Jan 25, 2023	184.50	185.56	182.12	182.41
4249	NYSE	PAC	Tue, Jan 24, 2023	180.90	185.39	180.90	185.39
4248	NYSE	PAC	Mon, Jan 23, 2023	180.47	183.95	180.47	182.60
4247	NYSE	PAC	Fri, Jan 20, 2023	175.80	181.70	175.01	180.03
4246	NYSE	PAC	Thu, Jan 19, 2023	173.13	174.48	172.14	174.46
4245	NYSE	PAC	Wed, Jan 18, 2023	174.83	176.81	172.60	173.13
4244	NYSE	PAC	Tue, Jan 17, 2023	172.49	175.19	172.49	173.66
4243	NYSE	PAC	Fri, Jan 13, 2023	172.58	177.94	170.87	172.40
4242	NYSE	PAC	Thu, Jan 12, 2023	170.57	172.97	169.23	172.00
4241	NYSE	PAC	Wed, Jan 11, 2023	169.43	170.96	167.11	169.13
4240	NYSE	PAC	Tue, Jan 10, 2023	166.11	168.37	165.80	167.84
4239	NYSE	PAC	Mon, Jan 9, 2023	162.33	166.45	160.82	166.11
4238	NYSE	PAC	Fri, Jan 6, 2023	158.67	164.86	158.26	162.00
4237	NYSE	PAC	Thu, Jan 5, 2023	152.67	160.11	152.02	158.08
4236	NYSE	PAC	Wed, Jan 4, 2023	147.73	153.26	147.73	152.62
4235	NYSE	PAC	Tue, Jan 3, 2023	144.47	147.71	144.47	147.68
4234	NYSE	PAC	Fri, Dec 30, 2022	147.25	148.41	143.25	143.81
4233	NYSE	PAC	Thu, Dec 29, 2022	151.61	153.60	147.27	147.91
4232	NYSE	PAC	Wed, Dec 28, 2022	152.69	154.10	149.62	149.78
4231	NYSE	PAC	Tue, Dec 27, 2022	154.08	154.96	152.04	152.04
4230	NYSE	PAC	Fri, Dec 23, 2022	152.75	155.22	152.26	155.07
4229	NYSE	PAC	Thu, Dec 22, 2022	150.66	153.60	150.56	152.23
4228	NYSE	PAC	Wed, Dec 21, 2022	148.27	153.02	147.64	152.37
4227	NYSE	PAC	Tue, Dec 20, 2022	149.71	151.09	146.94	147.47
4226	NYSE	PAC	Mon, Dec 19, 2022	149.57	149.57	146.55	148.89
4225	NYSE	PAC	Fri, Dec 16, 2022	149.78	150.51	146.73	148.35
4224	NYSE	PAC	Thu, Dec 15, 2022	152.99	153.51	149.91	150.31
4223	NYSE	PAC	Wed, Dec 14, 2022	155.88	155.88	151.87	153.71
4222	NYSE	PAC	Tue, Dec 13, 2022	157.81	159.22	155.65	156.41
4221	NYSE	PAC	Mon, Dec 12, 2022	156.74	156.99	154.76	156.35
4220	NYSE	PAC	Fri, Dec 9, 2022	158.00	158.26	154.29	155.38
4219	NYSE	PAC	Thu, Dec 8, 2022	160.98	160.98	156.37	158.38
4218	NYSE	PAC	Wed, Dec 7, 2022	158.19	161.07	158.19	159.72
4217	NYSE	PAC	Tue, Dec 6, 2022	156.59	158.82	154.06	158.55
4216	NYSE	PAC	Mon, Dec 5, 2022	157.00	157.68	153.51	154.01
4215	NYSE	PAC	Fri, Dec 2, 2022	161.86	161.86	155.68	157.14
4214	NYSE	PAC	Thu, Dec 1, 2022	164.40	164.40	159.89	162.65
4213	NYSE	PAC	Wed, Nov 30, 2022	156.33	162.61	154.21	162.55
4212	NYSE	PAC	Tue, Nov 29, 2022	162.85	162.85	155.27	155.27
4211	NYSE	PAC	Mon, Nov 28, 2022	161.98	163.98	160.42	161.15
4210	NYSE	PAC	Fri, Nov 25, 2022	162.97	164.65	160.02	161.40
4209	NYSE	PAC	Wed, Nov 23, 2022	159.44	165.21	159.44	163.28
4208	NYSE	PAC	Tue, Nov 22, 2022	165.67	165.67	158.52	159.96
4207	NYSE	PAC	Mon, Nov 21, 2022	162.32	163.92	161.47	163.49
4206	NYSE	PAC	Fri, Nov 18, 2022	163.87	166.62	161.50	163.32
4205	NYSE	PAC	Thu, Nov 17, 2022	164.01	164.87	160.79	164.87
4204	NYSE	PAC	Wed, Nov 16, 2022	169.85	169.85	164.85	165.40
4203	NYSE	PAC	Tue, Nov 15, 2022	175.23	176.00	171.91	169.25
4202	NYSE	PAC	Mon, Nov 14, 2022	170.84	174.30	170.47	171.93
4201	NYSE	PAC	Fri, Nov 11, 2022	166.11	172.81	163.50	172.34
4200	NYSE	PAC	Thu, Nov 10, 2022	164.37	168.65	161.21	167.01
4199	NYSE	PAC	Wed, Nov 9, 2022	159.06	162.23	159.05	159.33
4198	NYSE	PAC	Tue, Nov 8, 2022	158.34	160.89	157.06	160.74
4197	NYSE	PAC	Mon, Nov 7, 2022	159.13	160.55	156.42	158.94
4196	NYSE	PAC	Fri, Nov 4, 2022	156.38	161.08	156.20	160.56
4195	NYSE	PAC	Thu, Nov 3, 2022	154.48	158.84	151.89	153.49
4194	NYSE	PAC	Wed, Nov 2, 2022	157.97	159.58	154.38	154.38
4193	NYSE	PAC	Tue, Nov 1, 2022	156.99	160.16	154.05	159.24
4192	NYSE	PAC	Mon, Oct 31, 2022	150.00	155.26	149.89	155.06
4191	NYSE	PAC	Fri, Oct 28, 2022	149.03	151.63	147.70	151.39
4190	NYSE	PAC	Thu, Oct 27, 2022	147.19	151.06	147.08	148.78
4189	NYSE	PAC	Wed, Oct 26, 2022	144.22	150.11	144.22	147.23
4188	NYSE	PAC	Tue, Oct 25, 2022	146.58	146.81	143.99	145.30
4187	NYSE	PAC	Mon, Oct 24, 2022	142.25	146.85	141.11	145.75
4186	NYSE	PAC	Fri, Oct 21, 2022	139.00	143.67	139.00	141.82
4185	NYSE	PAC	Thu, Oct 20, 2022	145.07	145.07	137.88	140.23
4184	NYSE	PAC	Wed, Oct 19, 2022	147.22	147.90	145.00	146.12
4183	NYSE	PAC	Tue, Oct 18, 2022	148.23	148.99	145.62	147.90
4182	NYSE	PAC	Mon, Oct 17, 2022	146.77	147.63	142.96	146.09
4181	NYSE	PAC	Fri, Oct 14, 2022	143.12	146.20	142.44	144.68
4180	NYSE	PAC	Thu, Oct 13, 2022	135.00	144.03	133.91	142.41
4179	NYSE	PAC	Wed, Oct 12, 2022	137.41	138.99	136.98	137.20
4178	NYSE	PAC	Tue, Oct 11, 2022	138.96	139.52	136.15	138.14
4177	NYSE	PAC	Mon, Oct 10, 2022	138.85	140.77	138.25	138.60
4176	NYSE	PAC	Fri, Oct 7, 2022	140.00	140.20	135.75	138.54
4175	NYSE	PAC	Thu, Oct 6, 2022	137.87	142.81	137.25	140.77
4174	NYSE	PAC	Wed, Oct 5, 2022	135.77	137.84	134.72	137.06
4173	NYSE	PAC	Tue, Oct 4, 2022	134.94	137.61	134.86	136.50
4172	NYSE	PAC	Mon, Oct 3, 2022	127.19	134.52	127.09	134.49
4171	NYSE	PAC	Fri, Sep 30, 2022	132.38	132.90	126.01	126.78
4170	NYSE	PAC	Thu, Sep 29, 2022	133.23	134.08	130.55	131.71
4169	NYSE	PAC	Wed, Sep 28, 2022	132.66	135.83	131.53	135.32
4168	NYSE	PAC	Tue, Sep 27, 2022	128.58	133.10	128.58	132.56
4167	NYSE	PAC	Mon, Sep 26, 2022	132.00	132.49	127.33	127.37
4166	NYSE	PAC	Fri, Sep 23, 2022	137.01	137.01	132.25	132.99
4165	NYSE	PAC	Thu, Sep 22, 2022	142.36	142.36	138.02	138.99
4164	NYSE	PAC	Wed, Sep 21, 2022	144.56	146.06	143.00	143.19
4163	NYSE	PAC	Tue, Sep 20, 2022	145.30	145.52	143.88	145.21
4162	NYSE	PAC	Mon, Sep 19, 2022	143.00	145.95	141.14	145.71
4161	NYSE	PAC	Fri, Sep 16, 2022	141.45	144.31	141.45	143.98
4160	NYSE	PAC	Thu, Sep 15, 2022	144.68	146.37	141.48	143.54
4159	NYSE	PAC	Wed, Sep 14, 2022	145.70	146.86	143.95	145.08
4158	NYSE	PAC	Tue, Sep 13, 2022	146.60	148.04	144.48	144.81
4157	NYSE	PAC	Mon, Sep 12, 2022	149.00	150.98	148.00	149.17
4156	NYSE	PAC	Fri, Sep 9, 2022	147.72	148.15	145.81	146.34
4155	NYSE	PAC	Thu, Sep 8, 2022	144.98	146.27	143.64	145.82
4154	NYSE	PAC	Wed, Sep 7, 2022	144.12	146.43	141.98	145.04
4153	NYSE	PAC	Tue, Sep 6, 2022	145.95	145.99	142.59	143.60
4152	NYSE	PAC	Fri, Sep 2, 2022	144.19	147.18	143.53	144.88
4151	NYSE	PAC	Thu, Sep 1, 2022	142.57	142.75	138.15	142.07
4150	NYSE	PAC	Wed, Aug 31, 2022	148.41	148.41	141.75	142.57
4149	NYSE	PAC	Tue, Aug 30, 2022	147.97	147.97	140.93	143.72
4148	NYSE	PAC	Mon, Aug 29, 2022	152.25	152.75	145.77	146.35
4147	NYSE	PAC	Fri, Aug 26, 2022	151.04	154.52	150.51	151.93
4146	NYSE	PAC	Thu, Aug 25, 2022	149.19	152.67	148.90	151.75
4145	NYSE	PAC	Wed, Aug 24, 2022	146.95	149.71	146.95	147.47
4144	NYSE	PAC	Tue, Aug 23, 2022	144.82	147.38	144.69	147.12
4143	NYSE	PAC	Mon, Aug 22, 2022	146.70	148.51	143.79	144.13
4142	NYSE	PAC	Fri, Aug 19, 2022	152.27	152.27	148.50	149.77
4141	NYSE	PAC	Thu, Aug 18, 2022	151.55	153.00	150.90	152.75
4140	NYSE	PAC	Wed, Aug 17, 2022	151.68	152.50	150.71	152.47
4139	NYSE	PAC	Tue, Aug 16, 2022	151.90	152.92	150.83	152.02
4138	NYSE	PAC	Mon, Aug 15, 2022	149.89	152.18	149.89	151.42
4137	NYSE	PAC	Fri, Aug 12, 2022	149.21	151.60	149.21	151.19
4136	NYSE	PAC	Thu, Aug 11, 2022	148.23	149.88	147.22	148.73
4135	NYSE	PAC	Wed, Aug 10, 2022	144.65	148.27	143.18	146.20
4134	NYSE	PAC	Tue, Aug 9, 2022	142.09	143.39	140.79	142.40
4133	NYSE	PAC	Mon, Aug 8, 2022	141.13	144.12	140.92	143.14
4132	NYSE	PAC	Fri, Aug 5, 2022	137.81	140.84	137.81	139.53
4131	NYSE	PAC	Thu, Aug 4, 2022	135.99	141.53	135.99	140.67
4130	NYSE	PAC	Wed, Aug 3, 2022	131.11	136.70	131.11	136.43
4129	NYSE	PAC	Tue, Aug 2, 2022	132.93	132.94	130.69	131.10
4128	NYSE	PAC	Mon, Aug 1, 2022	135.69	136.18	132.87	132.87
4127	NYSE	PAC	Fri, Jul 29, 2022	137.56	137.69	134.95	135.04
4126	NYSE	PAC	Thu, Jul 28, 2022	132.59	137.40	132.59	137.07
4125	NYSE	PAC	Wed, Jul 27, 2022	132.59	134.79	130.64	133.93
4124	NYSE	PAC	Tue, Jul 26, 2022	136.92	142.12	132.00	132.51
4123	NYSE	PAC	Mon, Jul 25, 2022	139.58	139.58	137.15	138.34
4122	NYSE	PAC	Fri, Jul 22, 2022	137.96	138.88	135.40	138.51
4121	NYSE	PAC	Thu, Jul 21, 2022	139.58	140.24	135.28	137.06
4120	NYSE	PAC	Wed, Jul 20, 2022	140.52	142.18	138.13	139.48
4119	NYSE	PAC	Tue, Jul 19, 2022	143.94	144.66	140.96	141.32
4118	NYSE	PAC	Mon, Jul 18, 2022	141.02	144.14	139.80	141.74
4117	NYSE	PAC	Fri, Jul 15, 2022	138.06	140.19	136.31	139.57
4116	NYSE	PAC	Thu, Jul 14, 2022	135.59	137.07	133.25	136.41
4115	NYSE	PAC	Wed, Jul 13, 2022	136.40	139.89	135.50	138.41
4114	NYSE	PAC	Tue, Jul 12, 2022	139.32	141.37	138.60	138.61
4113	NYSE	PAC	Mon, Jul 11, 2022	140.93	142.55	139.67	140.13
4112	NYSE	PAC	Fri, Jul 8, 2022	139.10	143.00	138.28	142.93
4111	NYSE	PAC	Thu, Jul 7, 2022	143.76	143.77	140.08	140.47
4110	NYSE	PAC	Wed, Jul 6, 2022	137.63	143.19	135.54	141.98
4109	NYSE	PAC	Tue, Jul 5, 2022	137.03	138.33	134.00	137.85
4108	NYSE	PAC	Fri, Jul 1, 2022	139.06	139.06	132.67	138.22
4107	NYSE	PAC	Thu, Jun 30, 2022	142.58	143.21	138.76	139.58
4106	NYSE	PAC	Wed, Jun 29, 2022	145.82	145.87	143.17	143.99
4105	NYSE	PAC	Tue, Jun 28, 2022	146.82	147.57	144.84	145.40
4104	NYSE	PAC	Mon, Jun 27, 2022	145.24	147.13	144.53	146.23
4103	NYSE	PAC	Fri, Jun 24, 2022	144.06	147.39	143.65	146.24
4102	NYSE	PAC	Thu, Jun 23, 2022	137.81	140.31	137.50	139.07
4101	NYSE	PAC	Wed, Jun 22, 2022	141.94	141.94	137.96	138.02
4100	NYSE	PAC	Tue, Jun 21, 2022	138.94	143.70	138.94	142.31
4099	NYSE	PAC	Fri, Jun 17, 2022	134.16	138.97	134.16	137.34
4098	NYSE	PAC	Thu, Jun 16, 2022	140.00	140.00	133.86	134.76
4097	NYSE	PAC	Wed, Jun 15, 2022	139.29	145.30	139.29	142.69
4096	NYSE	PAC	Tue, Jun 14, 2022	136.87	139.75	136.40	138.64
4095	NYSE	PAC	Mon, Jun 13, 2022	139.20	139.20	134.23	136.87
4094	NYSE	PAC	Fri, Jun 10, 2022	142.87	142.98	139.78	141.32
4093	NYSE	PAC	Thu, Jun 9, 2022	147.33	147.33	144.54	144.54
4092	NYSE	PAC	Wed, Jun 8, 2022	146.13	148.95	145.63	148.49
4091	NYSE	PAC	Tue, Jun 7, 2022	143.54	147.40	140.88	146.65
4090	NYSE	PAC	Mon, Jun 6, 2022	148.03	148.03	142.51	144.28
4089	NYSE	PAC	Fri, Jun 3, 2022	145.42	148.01	145.42	146.85
4088	NYSE	PAC	Thu, Jun 2, 2022	144.96	147.42	142.29	147.35
4087	NYSE	PAC	Wed, Jun 1, 2022	150.12	150.82	143.88	144.81
4086	NYSE	PAC	Tue, May 31, 2022	148.38	150.67	146.33	150.38
4085	NYSE	PAC	Fri, May 27, 2022	145.91	148.57	143.60	147.91
4084	NYSE	PAC	Thu, May 26, 2022	143.25	146.33	142.89	144.70
4083	NYSE	PAC	Wed, May 25, 2022	146.00	146.00	143.43	144.11
4082	NYSE	PAC	Tue, May 24, 2022	145.92	148.04	145.24	146.43
4081	NYSE	PAC	Mon, May 23, 2022	146.85	150.53	146.85	147.54
4080	NYSE	PAC	Fri, May 20, 2022	145.90	147.77	144.90	146.57
4079	NYSE	PAC	Thu, May 19, 2022	142.00	146.84	141.60	145.45
4078	NYSE	PAC	Wed, May 18, 2022	149.87	149.87	142.49	142.65
4077	NYSE	PAC	Tue, May 17, 2022	144.99	153.13	144.99	152.48
4076	NYSE	PAC	Mon, May 16, 2022	139.82	144.70	138.81	143.63
4075	NYSE	PAC	Fri, May 13, 2022	134.65	142.14	134.28	139.37
4074	NYSE	PAC	Thu, May 12, 2022	131.05	136.18	127.54	135.06
4073	NYSE	PAC	Wed, May 11, 2022	136.66	138.61	133.61	130.09
4072	NYSE	PAC	Tue, May 10, 2022	137.53	138.40	135.38	136.73
4071	NYSE	PAC	Mon, May 9, 2022	142.01	142.01	135.82	136.62
4070	NYSE	PAC	Fri, May 6, 2022	147.06	147.50	143.29	144.18
4069	NYSE	PAC	Thu, May 5, 2022	148.18	148.71	145.99	146.83
4068	NYSE	PAC	Wed, May 4, 2022	147.58	150.14	145.74	150.14
4067	NYSE	PAC	Tue, May 3, 2022	151.68	152.13	147.61	148.23
4066	NYSE	PAC	Mon, May 2, 2022	154.09	154.09	150.68	152.62
4065	NYSE	PAC	Fri, Apr 29, 2022	157.65	160.85	153.35	153.79
4064	NYSE	PAC	Thu, Apr 28, 2022	153.13	159.38	150.85	158.82
4063	NYSE	PAC	Wed, Apr 27, 2022	148.48	153.41	148.48	153.08
4062	NYSE	PAC	Tue, Apr 26, 2022	143.79	150.20	142.89	148.90
4061	NYSE	PAC	Mon, Apr 25, 2022	143.77	144.95	141.89	143.89
4060	NYSE	PAC	Fri, Apr 22, 2022	147.00	147.00	143.68	145.06
4059	NYSE	PAC	Thu, Apr 21, 2022	149.47	149.85	145.35	145.82
4058	NYSE	PAC	Wed, Apr 20, 2022	152.45	152.45	147.31	147.98
4057	NYSE	PAC	Tue, Apr 19, 2022	148.78	151.56	147.58	151.03
4056	NYSE	PAC	Mon, Apr 18, 2022	151.08	151.60	147.43	148.12
4055	NYSE	PAC	Thu, Apr 14, 2022	154.84	156.07	151.79	151.79
4054	NYSE	PAC	Wed, Apr 13, 2022	153.49	154.68	152.56	153.99
4053	NYSE	PAC	Tue, Apr 12, 2022	151.62	154.22	150.80	152.26
4052	NYSE	PAC	Mon, Apr 11, 2022	150.06	151.68	149.50	150.16
4051	NYSE	PAC	Fri, Apr 8, 2022	156.28	156.28	151.44	151.75
4050	NYSE	PAC	Thu, Apr 7, 2022	157.93	157.93	155.19	155.70
4049	NYSE	PAC	Wed, Apr 6, 2022	161.57	161.84	157.39	157.98
4048	NYSE	PAC	Tue, Apr 5, 2022	163.25	165.36	162.43	162.44
4047	NYSE	PAC	Mon, Apr 4, 2022	162.66	166.01	162.48	164.25
4046	NYSE	PAC	Fri, Apr 1, 2022	162.80	167.24	162.12	163.81
4045	NYSE	PAC	Thu, Mar 31, 2022	156.67	163.35	156.67	161.23
4044	NYSE	PAC	Wed, Mar 30, 2022	153.71	157.64	153.71	157.49
4043	NYSE	PAC	Tue, Mar 29, 2022	153.37	155.21	150.60	155.10
4042	NYSE	PAC	Mon, Mar 28, 2022	153.24	153.29	149.87	150.64
4041	NYSE	PAC	Fri, Mar 25, 2022	154.43	154.43	149.98	152.05
4040	NYSE	PAC	Thu, Mar 24, 2022	148.19	153.02	147.00	153.01
4039	NYSE	PAC	Wed, Mar 23, 2022	146.84	147.04	144.45	147.04
4038	NYSE	PAC	Tue, Mar 22, 2022	144.52	147.44	143.00	146.81
4037	NYSE	PAC	Mon, Mar 21, 2022	140.14	143.98	140.14	143.07
4036	NYSE	PAC	Fri, Mar 18, 2022	134.51	142.10	133.34	141.54
4035	NYSE	PAC	Thu, Mar 17, 2022	134.73	135.94	133.03	134.96
4034	NYSE	PAC	Wed, Mar 16, 2022	135.26	137.27	133.46	135.09
4033	NYSE	PAC	Tue, Mar 15, 2022	130.02	134.23	129.45	133.26
4032	NYSE	PAC	Mon, Mar 14, 2022	127.08	128.61	126.62	128.49
4031	NYSE	PAC	Fri, Mar 11, 2022	129.07	129.46	126.04	126.19
4030	NYSE	PAC	Thu, Mar 10, 2022	125.43	129.12	125.43	127.76
4029	NYSE	PAC	Wed, Mar 9, 2022	122.70	130.14	122.70	128.61
4028	NYSE	PAC	Tue, Mar 8, 2022	124.45	125.44	119.31	120.40
4027	NYSE	PAC	Mon, Mar 7, 2022	133.16	133.16	123.56	124.12
4026	NYSE	PAC	Fri, Mar 4, 2022	134.44	135.15	130.98	133.47
4025	NYSE	PAC	Thu, Mar 3, 2022	142.45	142.45	135.65	136.20
4024	NYSE	PAC	Wed, Mar 2, 2022	140.82	143.48	140.81	141.70
4023	NYSE	PAC	Tue, Mar 1, 2022	144.84	144.84	140.79	142.38
4022	NYSE	PAC	Mon, Feb 28, 2022	142.41	146.40	141.02	146.28
4021	NYSE	PAC	Fri, Feb 25, 2022	142.10	144.47	141.27	143.81
4020	NYSE	PAC	Thu, Feb 24, 2022	140.54	141.01	135.12	140.90
4019	NYSE	PAC	Wed, Feb 23, 2022	152.92	152.92	143.85	144.32
4018	NYSE	PAC	Tue, Feb 22, 2022	152.71	153.40	147.82	152.45
4017	NYSE	PAC	Fri, Feb 18, 2022	152.99	155.68	151.54	154.97
4016	NYSE	PAC	Thu, Feb 17, 2022	152.93	153.59	151.41	152.69
4015	NYSE	PAC	Wed, Feb 16, 2022	150.04	154.00	150.04	153.59
4014	NYSE	PAC	Tue, Feb 15, 2022	147.14	151.87	147.14	150.79
4013	NYSE	PAC	Mon, Feb 14, 2022	146.02	146.51	144.27	146.30
4012	NYSE	PAC	Fri, Feb 11, 2022	148.32	151.79	146.02	146.21
4011	NYSE	PAC	Thu, Feb 10, 2022	146.38	149.33	146.06	147.64
4010	NYSE	PAC	Wed, Feb 9, 2022	145.57	147.36	145.01	147.02
4009	NYSE	PAC	Tue, Feb 8, 2022	138.59	145.98	138.59	144.83
4008	NYSE	PAC	Mon, Feb 7, 2022	140.09	140.93	139.19	139.60
4007	NYSE	PAC	Fri, Feb 4, 2022	138.69	140.72	137.10	139.53
4006	NYSE	PAC	Thu, Feb 3, 2022	138.07	140.99	138.07	138.96
4005	NYSE	PAC	Wed, Feb 2, 2022	138.78	139.53	137.43	139.31
4004	NYSE	PAC	Tue, Feb 1, 2022	137.71	139.53	137.55	138.84
4003	NYSE	PAC	Mon, Jan 31, 2022	131.21	137.75	131.21	137.39
4002	NYSE	PAC	Fri, Jan 28, 2022	129.23	130.52	127.32	130.32
4001	NYSE	PAC	Thu, Jan 27, 2022	131.90	132.92	129.78	130.16
4000	NYSE	PAC	Wed, Jan 26, 2022	132.30	134.40	129.88	130.82
3999	NYSE	PAC	Tue, Jan 25, 2022	129.85	131.77	126.64	131.14
3998	NYSE	PAC	Mon, Jan 24, 2022	134.54	135.05	127.39	131.03
3997	NYSE	PAC	Fri, Jan 21, 2022	138.35	139.11	135.62	136.11
3996	NYSE	PAC	Thu, Jan 20, 2022	138.19	140.96	136.86	139.30
3995	NYSE	PAC	Wed, Jan 19, 2022	137.57	137.58	136.37	137.33
3994	NYSE	PAC	Tue, Jan 18, 2022	138.43	141.08	136.48	136.97
3993	NYSE	PAC	Fri, Jan 14, 2022	139.34	141.51	138.53	141.09
3992	NYSE	PAC	Thu, Jan 13, 2022	139.38	140.88	138.43	139.18
3991	NYSE	PAC	Wed, Jan 12, 2022	138.48	140.00	137.74	138.50
3990	NYSE	PAC	Tue, Jan 11, 2022	140.02	140.02	137.16	138.48
3989	NYSE	PAC	Mon, Jan 10, 2022	140.67	141.75	140.10	140.45
3988	NYSE	PAC	Fri, Jan 7, 2022	142.24	144.25	141.37	141.65
3987	NYSE	PAC	Thu, Jan 6, 2022	140.34	143.35	139.97	142.70
3986	NYSE	PAC	Wed, Jan 5, 2022	140.51	142.61	139.35	140.58
3985	NYSE	PAC	Tue, Jan 4, 2022	138.74	140.71	138.74	139.80
3984	NYSE	PAC	Mon, Jan 3, 2022	138.52	139.43	137.19	138.91
3983	NYSE	PAC	Fri, Dec 31, 2021	137.57	139.05	137.35	137.47
3982	NYSE	PAC	Thu, Dec 30, 2021	136.68	138.67	136.68	137.77
3981	NYSE	PAC	Wed, Dec 29, 2021	136.92	137.15	134.83	135.89
3980	NYSE	PAC	Tue, Dec 28, 2021	137.26	138.35	135.14	136.30
3979	NYSE	PAC	Mon, Dec 27, 2021	133.57	137.12	133.57	136.85
3978	NYSE	PAC	Thu, Dec 23, 2021	132.79	133.59	131.34	132.40
3977	NYSE	PAC	Wed, Dec 22, 2021	132.00	132.50	129.94	132.50
3976	NYSE	PAC	Tue, Dec 21, 2021	131.31	132.40	130.73	131.41
3975	NYSE	PAC	Mon, Dec 20, 2021	132.18	132.18	129.23	129.96
3974	NYSE	PAC	Fri, Dec 17, 2021	130.39	134.83	130.39	133.64
3973	NYSE	PAC	Thu, Dec 16, 2021	130.42	132.09	129.69	131.00
3972	NYSE	PAC	Wed, Dec 15, 2021	125.80	129.59	125.34	129.59
3971	NYSE	PAC	Tue, Dec 14, 2021	126.42	126.42	122.99	125.68
3970	NYSE	PAC	Mon, Dec 13, 2021	126.57	127.95	125.47	125.86
3969	NYSE	PAC	Fri, Dec 10, 2021	126.24	128.37	125.49	126.03
3968	NYSE	PAC	Thu, Dec 9, 2021	123.39	125.49	123.06	125.36
3967	NYSE	PAC	Wed, Dec 8, 2021	123.25	123.96	122.39	123.92
3966	NYSE	PAC	Tue, Dec 7, 2021	119.94	123.07	119.51	122.97
3965	NYSE	PAC	Mon, Dec 6, 2021	119.93	119.93	116.60	119.09
3964	NYSE	PAC	Fri, Dec 3, 2021	120.07	121.91	118.10	118.79
3963	NYSE	PAC	Thu, Dec 2, 2021	120.02	122.57	119.43	120.77
3962	NYSE	PAC	Wed, Dec 1, 2021	118.17	121.72	117.46	118.72
3961	NYSE	PAC	Tue, Nov 30, 2021	114.85	116.45	112.88	115.50
3960	NYSE	PAC	Mon, Nov 29, 2021	117.75	117.76	114.32	115.15
3959	NYSE	PAC	Fri, Nov 26, 2021	123.73	123.73	116.53	116.98
3958	NYSE	PAC	Wed, Nov 24, 2021	125.49	126.46	123.62	126.11
3957	NYSE	PAC	Tue, Nov 23, 2021	126.38	126.86	125.68	126.56
3956	NYSE	PAC	Mon, Nov 22, 2021	126.27	128.42	126.27	127.07
3955	NYSE	PAC	Fri, Nov 19, 2021	125.66	126.51	123.99	126.21
3954	NYSE	PAC	Thu, Nov 18, 2021	128.50	128.87	125.49	125.70
3953	NYSE	PAC	Wed, Nov 17, 2021	129.33	130.15	128.16	128.82
3952	NYSE	PAC	Tue, Nov 16, 2021	131.54	131.54	128.49	128.92
3951	NYSE	PAC	Mon, Nov 15, 2021	134.66	134.66	131.68	131.93
3950	NYSE	PAC	Fri, Nov 12, 2021	135.61	135.80	133.05	133.73
3949	NYSE	PAC	Thu, Nov 11, 2021	138.05	138.25	133.89	134.74
3948	NYSE	PAC	Wed, Nov 10, 2021	139.58	140.16	137.63	137.94
3947	NYSE	PAC	Tue, Nov 9, 2021	135.86	140.77	135.86	139.80
3946	NYSE	PAC	Mon, Nov 8, 2021	136.37	137.56	135.06	136.47
3945	NYSE	PAC	Fri, Nov 5, 2021	136.19	138.01	135.98	137.04
3944	NYSE	PAC	Thu, Nov 4, 2021	132.50	135.49	132.27	135.24
3943	NYSE	PAC	Wed, Nov 3, 2021	127.05	132.53	127.05	132.25
3942	NYSE	PAC	Tue, Nov 2, 2021	127.69	128.72	126.48	127.13
3941	NYSE	PAC	Mon, Nov 1, 2021	127.06	128.29	125.79	128.14
3940	NYSE	PAC	Fri, Oct 29, 2021	125.00	126.73	124.88	126.28
3939	NYSE	PAC	Thu, Oct 28, 2021	125.90	127.23	125.44	125.89
3938	NYSE	PAC	Wed, Oct 27, 2021	126.75	128.68	126.04	126.71
3937	NYSE	PAC	Tue, Oct 26, 2021	128.07	128.92	126.53	127.12
3936	NYSE	PAC	Mon, Oct 25, 2021	129.49	129.49	126.61	127.81
3935	NYSE	PAC	Fri, Oct 22, 2021	130.58	131.50	128.38	128.38
3934	NYSE	PAC	Thu, Oct 21, 2021	131.40	132.07	130.10	130.81
3933	NYSE	PAC	Wed, Oct 20, 2021	132.21	133.32	131.81	132.28
3932	NYSE	PAC	Tue, Oct 19, 2021	131.39	134.19	130.54	132.76
3931	NYSE	PAC	Mon, Oct 18, 2021	128.43	131.88	128.43	130.36
3930	NYSE	PAC	Fri, Oct 15, 2021	127.03	131.04	127.03	130.00
3929	NYSE	PAC	Thu, Oct 14, 2021	124.55	128.00	124.55	126.93
3928	NYSE	PAC	Wed, Oct 13, 2021	124.39	126.51	124.39	124.68
3927	NYSE	PAC	Tue, Oct 12, 2021	122.50	125.77	122.50	124.85
3926	NYSE	PAC	Mon, Oct 11, 2021	124.45	125.14	122.82	122.91
3925	NYSE	PAC	Fri, Oct 8, 2021	123.62	125.30	123.29	124.05
3924	NYSE	PAC	Thu, Oct 7, 2021	122.07	123.71	121.93	122.76
3923	NYSE	PAC	Wed, Oct 6, 2021	119.89	122.40	119.00	121.88
3922	NYSE	PAC	Tue, Oct 5, 2021	119.58	121.57	119.30	121.48
3921	NYSE	PAC	Mon, Oct 4, 2021	118.87	119.98	117.36	119.61
3920	NYSE	PAC	Fri, Oct 1, 2021	115.92	119.39	115.92	119.31
3919	NYSE	PAC	Thu, Sep 30, 2021	115.41	117.31	115.41	116.32
3918	NYSE	PAC	Wed, Sep 29, 2021	116.81	116.81	115.19	115.53
3917	NYSE	PAC	Tue, Sep 28, 2021	115.85	116.85	115.20	116.08
3916	NYSE	PAC	Mon, Sep 27, 2021	116.60	117.10	115.02	116.95
3915	NYSE	PAC	Fri, Sep 24, 2021	114.77	117.89	114.77	117.06
3914	NYSE	PAC	Thu, Sep 23, 2021	117.08	119.44	117.02	114.68
3913	NYSE	PAC	Wed, Sep 22, 2021	116.54	117.40	116.04	116.53
3912	NYSE	PAC	Tue, Sep 21, 2021	115.03	115.94	113.94	114.86
3911	NYSE	PAC	Mon, Sep 20, 2021	113.76	115.30	112.93	113.76
3910	NYSE	PAC	Fri, Sep 17, 2021	117.28	117.85	115.82	115.91
3909	NYSE	PAC	Thu, Sep 16, 2021	117.66	118.17	115.09	117.86
3908	NYSE	PAC	Wed, Sep 15, 2021	116.70	118.25	116.28	118.15
3907	NYSE	PAC	Tue, Sep 14, 2021	117.22	118.04	116.20	116.46
3906	NYSE	PAC	Mon, Sep 13, 2021	119.98	119.98	116.80	117.38
3905	NYSE	PAC	Fri, Sep 10, 2021	117.97	119.16	117.13	118.81
3904	NYSE	PAC	Thu, Sep 9, 2021	120.32	120.52	115.53	117.16
3903	NYSE	PAC	Wed, Sep 8, 2021	119.90	121.58	119.89	120.59
3902	NYSE	PAC	Tue, Sep 7, 2021	116.32	119.73	116.32	119.42
3901	NYSE	PAC	Fri, Sep 3, 2021	116.49	117.51	115.97	116.30
3900	NYSE	PAC	Thu, Sep 2, 2021	115.58	116.74	115.44	116.74
3899	NYSE	PAC	Wed, Sep 1, 2021	116.22	117.46	115.39	115.82
3898	NYSE	PAC	Tue, Aug 31, 2021	112.30	117.71	111.62	116.41
3897	NYSE	PAC	Mon, Aug 30, 2021	114.24	114.87	112.49	112.93
3896	NYSE	PAC	Fri, Aug 27, 2021	109.25	114.83	109.25	114.83
3895	NYSE	PAC	Thu, Aug 26, 2021	109.68	109.95	109.05	109.51
3894	NYSE	PAC	Wed, Aug 25, 2021	109.72	110.51	108.67	110.46
3893	NYSE	PAC	Tue, Aug 24, 2021	108.92	110.53	108.44	109.72
3892	NYSE	PAC	Mon, Aug 23, 2021	108.12	108.20	106.66	107.56
3891	NYSE	PAC	Fri, Aug 20, 2021	107.89	108.19	106.15	107.06
3890	NYSE	PAC	Thu, Aug 19, 2021	109.55	109.55	107.23	108.23
3889	NYSE	PAC	Wed, Aug 18, 2021	109.10	110.93	108.97	110.64
3888	NYSE	PAC	Tue, Aug 17, 2021	111.89	111.89	107.73	108.93
3887	NYSE	PAC	Mon, Aug 16, 2021	112.94	113.64	112.40	112.92
3886	NYSE	PAC	Fri, Aug 13, 2021	111.40	113.83	111.40	113.83
3885	NYSE	PAC	Thu, Aug 12, 2021	108.72	111.14	108.72	110.16
3884	NYSE	PAC	Wed, Aug 11, 2021	106.98	109.59	106.98	109.31
3883	NYSE	PAC	Tue, Aug 10, 2021	106.83	109.16	106.51	107.35
3882	NYSE	PAC	Mon, Aug 9, 2021	109.20	109.20	106.72	106.80
3881	NYSE	PAC	Fri, Aug 6, 2021	110.00	110.37	108.26	108.64
3880	NYSE	PAC	Thu, Aug 5, 2021	111.56	112.23	109.40	109.96
3879	NYSE	PAC	Wed, Aug 4, 2021	115.00	115.45	111.14	111.56
3878	NYSE	PAC	Tue, Aug 3, 2021	115.38	115.97	114.58	115.84
3877	NYSE	PAC	Mon, Aug 2, 2021	114.56	115.83	114.27	114.73
3876	NYSE	PAC	Fri, Jul 30, 2021	115.11	115.80	113.46	114.71
3875	NYSE	PAC	Thu, Jul 29, 2021	114.01	116.83	113.00	115.18
3874	NYSE	PAC	Wed, Jul 28, 2021	112.17	112.72	111.29	112.33
3873	NYSE	PAC	Tue, Jul 27, 2021	110.04	112.04	110.04	112.04
3872	NYSE	PAC	Mon, Jul 26, 2021	109.75	112.38	109.50	111.24
3871	NYSE	PAC	Fri, Jul 23, 2021	108.78	111.64	108.78	110.28
3870	NYSE	PAC	Thu, Jul 22, 2021	108.77	109.32	107.77	109.05
3869	NYSE	PAC	Wed, Jul 21, 2021	105.87	108.56	105.83	108.51
3868	NYSE	PAC	Tue, Jul 20, 2021	106.22	106.95	105.01	106.02
3867	NYSE	PAC	Mon, Jul 19, 2021	107.37	107.37	103.99	106.24
3866	NYSE	PAC	Fri, Jul 16, 2021	109.36	109.36	107.52	107.97
3865	NYSE	PAC	Thu, Jul 15, 2021	107.71	108.94	107.29	108.94
3864	NYSE	PAC	Wed, Jul 14, 2021	107.44	108.52	106.59	108.05
3863	NYSE	PAC	Tue, Jul 13, 2021	109.67	110.30	106.98	107.41
3862	NYSE	PAC	Mon, Jul 12, 2021	111.23	111.23	110.01	110.43
3861	NYSE	PAC	Fri, Jul 9, 2021	111.05	111.89	110.58	110.74
3860	NYSE	PAC	Thu, Jul 8, 2021	110.35	112.01	109.25	110.51
3859	NYSE	PAC	Wed, Jul 7, 2021	105.33	111.11	105.33	110.66
3858	NYSE	PAC	Tue, Jul 6, 2021	106.92	106.92	104.27	105.87
3857	NYSE	PAC	Fri, Jul 2, 2021	106.96	108.13	106.21	107.50
3856	NYSE	PAC	Thu, Jul 1, 2021	107.56	107.56	105.43	106.25
3855	NYSE	PAC	Wed, Jun 30, 2021	107.36	107.37	105.50	106.89
3854	NYSE	PAC	Tue, Jun 29, 2021	108.49	108.49	106.59	107.29
3853	NYSE	PAC	Mon, Jun 28, 2021	110.52	110.52	107.11	107.94
3852	NYSE	PAC	Fri, Jun 25, 2021	110.30	110.49	109.33	110.22
3851	NYSE	PAC	Thu, Jun 24, 2021	108.31	110.58	108.17	109.96
3850	NYSE	PAC	Wed, Jun 23, 2021	106.38	109.33	106.38	107.71
3849	NYSE	PAC	Tue, Jun 22, 2021	109.46	109.46	105.82	106.81
3848	NYSE	PAC	Mon, Jun 21, 2021	109.55	110.36	108.51	109.89
3847	NYSE	PAC	Fri, Jun 18, 2021	109.07	109.62	107.06	108.98
3846	NYSE	PAC	Thu, Jun 17, 2021	111.53	112.26	109.23	110.74
3845	NYSE	PAC	Wed, Jun 16, 2021	114.19	115.32	111.83	112.37
3844	NYSE	PAC	Tue, Jun 15, 2021	116.41	116.41	113.59	114.16
3843	NYSE	PAC	Mon, Jun 14, 2021	115.41	115.43	113.50	114.19
3842	NYSE	PAC	Fri, Jun 11, 2021	114.33	115.36	113.11	114.79
3841	NYSE	PAC	Thu, Jun 10, 2021	112.08	115.82	112.05	114.58
3840	NYSE	PAC	Wed, Jun 9, 2021	109.19	112.44	107.67	111.16
3839	NYSE	PAC	Tue, Jun 8, 2021	108.28	110.23	107.50	108.93
3838	NYSE	PAC	Mon, Jun 7, 2021	104.93	109.15	104.93	108.39
3837	NYSE	PAC	Fri, Jun 4, 2021	106.56	106.56	104.05	104.78
3836	NYSE	PAC	Thu, Jun 3, 2021	106.59	106.59	104.55	106.02
3835	NYSE	PAC	Wed, Jun 2, 2021	109.65	109.77	107.55	107.74
3834	NYSE	PAC	Tue, Jun 1, 2021	106.30	109.53	106.30	108.84
3833	NYSE	PAC	Fri, May 28, 2021	105.30	105.45	103.70	105.41
3832	NYSE	PAC	Thu, May 27, 2021	107.51	107.51	104.41	105.31
3831	NYSE	PAC	Wed, May 26, 2021	106.65	107.65	105.37	107.21
3830	NYSE	PAC	Tue, May 25, 2021	111.28	112.11	106.96	105.38
3829	NYSE	PAC	Mon, May 24, 2021	111.06	112.16	110.61	111.49
3828	NYSE	PAC	Fri, May 21, 2021	114.50	114.50	109.19	110.73
3827	NYSE	PAC	Thu, May 20, 2021	112.23	113.98	111.90	113.75
3826	NYSE	PAC	Wed, May 19, 2021	112.55	113.49	111.28	112.51
3825	NYSE	PAC	Tue, May 18, 2021	112.39	114.68	112.39	113.16
3824	NYSE	PAC	Mon, May 17, 2021	113.75	113.78	111.65	113.01
3823	NYSE	PAC	Fri, May 14, 2021	112.83	114.28	111.95	114.28
3822	NYSE	PAC	Thu, May 13, 2021	110.58	112.20	110.25	110.71
3821	NYSE	PAC	Wed, May 12, 2021	111.67	112.08	109.51	109.92
3820	NYSE	PAC	Tue, May 11, 2021	111.81	113.19	111.26	111.74
3819	NYSE	PAC	Mon, May 10, 2021	109.38	114.40	108.23	113.39
3818	NYSE	PAC	Fri, May 7, 2021	108.49	109.67	107.45	108.49
3817	NYSE	PAC	Thu, May 6, 2021	106.61	108.54	105.33	108.43
3816	NYSE	PAC	Wed, May 5, 2021	105.64	106.59	105.31	105.89
3815	NYSE	PAC	Tue, May 4, 2021	103.66	106.15	103.53	105.66
3814	NYSE	PAC	Mon, May 3, 2021	102.70	104.18	102.55	103.56
3813	NYSE	PAC	Fri, Apr 30, 2021	104.40	106.56	102.41	102.70
3812	NYSE	PAC	Thu, Apr 29, 2021	105.87	107.01	104.24	105.76
3811	NYSE	PAC	Wed, Apr 28, 2021	107.08	107.71	105.46	105.78
3810	NYSE	PAC	Tue, Apr 27, 2021	106.32	108.24	105.65	105.74
3809	NYSE	PAC	Mon, Apr 26, 2021	110.67	110.67	106.36	106.88
3808	NYSE	PAC	Fri, Apr 23, 2021	108.21	110.80	107.79	110.14
3807	NYSE	PAC	Thu, Apr 22, 2021	107.72	109.81	107.14	107.57
3806	NYSE	PAC	Wed, Apr 21, 2021	103.72	108.00	103.72	107.72
3805	NYSE	PAC	Tue, Apr 20, 2021	104.56	105.27	103.43	104.07
3804	NYSE	PAC	Mon, Apr 19, 2021	107.11	107.28	104.69	105.54
3803	NYSE	PAC	Fri, Apr 16, 2021	107.24	108.31	106.15	107.32
3802	NYSE	PAC	Thu, Apr 15, 2021	107.75	109.46	106.65	107.84
3801	NYSE	PAC	Wed, Apr 14, 2021	107.63	108.95	107.16	107.72
3800	NYSE	PAC	Tue, Apr 13, 2021	104.43	108.35	103.80	108.31
3799	NYSE	PAC	Mon, Apr 12, 2021	106.92	108.49	105.02	105.11
3798	NYSE	PAC	Fri, Apr 9, 2021	109.67	110.38	108.77	109.57
3797	NYSE	PAC	Thu, Apr 8, 2021	107.55	111.17	107.55	109.99
3796	NYSE	PAC	Wed, Apr 7, 2021	107.01	108.36	106.61	108.27
3795	NYSE	PAC	Tue, Apr 6, 2021	104.81	107.47	104.81	107.24
3794	NYSE	PAC	Mon, Apr 5, 2021	109.57	109.57	104.26	105.88
3793	NYSE	PAC	Thu, Apr 1, 2021	106.30	108.50	105.41	108.39
3792	NYSE	PAC	Wed, Mar 31, 2021	103.12	105.19	102.11	105.19
3791	NYSE	PAC	Tue, Mar 30, 2021	101.19	103.86	100.04	103.57
3790	NYSE	PAC	Mon, Mar 29, 2021	100.74	102.87	98.64	102.10
3789	NYSE	PAC	Fri, Mar 26, 2021	102.80	103.37	100.99	101.61
3788	NYSE	PAC	Thu, Mar 25, 2021	102.00	102.05	99.71	101.06
3787	NYSE	PAC	Wed, Mar 24, 2021	104.87	106.51	102.67	103.15
3786	NYSE	PAC	Tue, Mar 23, 2021	108.19	108.95	105.66	105.96
3785	NYSE	PAC	Mon, Mar 22, 2021	108.78	110.77	108.74	109.40
3784	NYSE	PAC	Fri, Mar 19, 2021	113.73	113.73	108.40	109.66
3783	NYSE	PAC	Thu, Mar 18, 2021	114.35	118.18	112.69	113.18
3782	NYSE	PAC	Wed, Mar 17, 2021	112.41	116.90	112.41	115.40
3781	NYSE	PAC	Tue, Mar 16, 2021	114.74	115.43	111.91	113.44
3780	NYSE	PAC	Mon, Mar 15, 2021	113.19	115.64	110.86	115.52
3779	NYSE	PAC	Fri, Mar 12, 2021	108.99	112.22	108.11	111.44
3778	NYSE	PAC	Thu, Mar 11, 2021	107.47	110.66	106.54	109.09
3777	NYSE	PAC	Wed, Mar 10, 2021	105.00	108.46	104.10	108.18
3776	NYSE	PAC	Tue, Mar 9, 2021	103.70	105.78	103.41	105.01
3775	NYSE	PAC	Mon, Mar 8, 2021	106.63	106.99	104.07	104.07
3774	NYSE	PAC	Fri, Mar 5, 2021	105.93	107.91	105.43	107.35
3773	NYSE	PAC	Thu, Mar 4, 2021	108.50	111.02	105.49	105.50
3772	NYSE	PAC	Wed, Mar 3, 2021	106.15	108.67	105.88	108.51
3771	NYSE	PAC	Tue, Mar 2, 2021	102.53	107.18	102.50	106.78
3770	NYSE	PAC	Mon, Mar 1, 2021	103.49	105.05	102.90	103.37
3769	NYSE	PAC	Fri, Feb 26, 2021	99.86	102.09	98.98	101.37
3768	NYSE	PAC	Thu, Feb 25, 2021	105.38	106.03	98.68	98.69
3767	NYSE	PAC	Wed, Feb 24, 2021	102.31	105.70	102.31	104.78
3766	NYSE	PAC	Tue, Feb 23, 2021	100.57	105.94	99.17	103.77
3765	NYSE	PAC	Mon, Feb 22, 2021	101.33	102.04	100.46	100.56
3764	NYSE	PAC	Fri, Feb 19, 2021	104.19	104.36	101.28	101.50
3763	NYSE	PAC	Thu, Feb 18, 2021	104.29	104.73	100.88	103.95
3762	NYSE	PAC	Wed, Feb 17, 2021	101.61	105.60	100.57	105.36
3761	NYSE	PAC	Tue, Feb 16, 2021	102.00	103.97	101.27	102.03
3760	NYSE	PAC	Fri, Feb 12, 2021	101.15	102.12	100.45	101.94
3759	NYSE	PAC	Thu, Feb 11, 2021	104.70	105.24	101.21	101.88
3758	NYSE	PAC	Wed, Feb 10, 2021	104.74	104.89	103.00	104.45
3757	NYSE	PAC	Tue, Feb 9, 2021	105.13	105.59	103.00	104.39
3756	NYSE	PAC	Mon, Feb 8, 2021	106.37	107.32	104.87	105.99
3755	NYSE	PAC	Fri, Feb 5, 2021	102.93	107.48	102.93	105.76
3754	NYSE	PAC	Thu, Feb 4, 2021	102.63	103.49	101.56	102.78
3753	NYSE	PAC	Wed, Feb 3, 2021	105.95	105.95	102.21	103.35
3752	NYSE	PAC	Tue, Feb 2, 2021	104.71	106.75	103.38	105.11
3751	NYSE	PAC	Mon, Feb 1, 2021	101.08	103.77	99.84	103.27
3750	NYSE	PAC	Fri, Jan 29, 2021	102.84	102.84	99.02	99.79
3749	NYSE	PAC	Thu, Jan 28, 2021	104.12	104.12	100.86	103.55
3748	NYSE	PAC	Wed, Jan 27, 2021	105.89	105.89	99.68	102.74
3747	NYSE	PAC	Tue, Jan 26, 2021	105.28	109.30	103.40	107.14
3746	NYSE	PAC	Mon, Jan 25, 2021	103.00	104.29	98.07	104.07
3745	NYSE	PAC	Fri, Jan 22, 2021	104.46	104.86	101.01	103.10
3744	NYSE	PAC	Thu, Jan 21, 2021	108.37	109.09	103.65	105.45
3743	NYSE	PAC	Wed, Jan 20, 2021	108.70	109.30	106.25	108.33
3742	NYSE	PAC	Tue, Jan 19, 2021	109.90	111.99	107.10	107.38
3741	NYSE	PAC	Fri, Jan 15, 2021	111.34	111.34	108.60	109.26
3740	NYSE	PAC	Thu, Jan 14, 2021	109.02	112.18	108.09	111.84
3739	NYSE	PAC	Wed, Jan 13, 2021	113.32	113.32	108.64	108.73
3738	NYSE	PAC	Tue, Jan 12, 2021	111.45	113.80	111.45	112.79
3737	NYSE	PAC	Mon, Jan 11, 2021	115.14	115.14	110.44	111.42
3736	NYSE	PAC	Fri, Jan 8, 2021	117.72	118.80	114.86	116.22
3735	NYSE	PAC	Thu, Jan 7, 2021	117.42	117.78	115.37	116.70
3734	NYSE	PAC	Wed, Jan 6, 2021	110.81	117.79	110.81	116.71
3733	NYSE	PAC	Tue, Jan 5, 2021	108.08	109.72	108.08	109.23
3732	NYSE	PAC	Mon, Jan 4, 2021	111.72	112.00	108.30	108.83
3731	NYSE	PAC	Thu, Dec 31, 2020	111.26	112.35	110.02	111.29
3730	NYSE	PAC	Wed, Dec 30, 2020	112.46	115.10	111.81	111.97
3729	NYSE	PAC	Tue, Dec 29, 2020	110.40	112.77	110.23	112.76
3728	NYSE	PAC	Mon, Dec 28, 2020	110.79	110.79	108.00	109.62
3727	NYSE	PAC	Thu, Dec 24, 2020	110.38	111.14	109.51	110.18
3726	NYSE	PAC	Wed, Dec 23, 2020	107.82	110.50	107.82	109.83
3725	NYSE	PAC	Tue, Dec 22, 2020	109.67	109.67	107.13	107.24
3724	NYSE	PAC	Mon, Dec 21, 2020	112.31	112.38	108.32	109.01
3723	NYSE	PAC	Fri, Dec 18, 2020	115.23	117.65	114.07	114.47
3722	NYSE	PAC	Thu, Dec 17, 2020	110.96	117.86	110.96	115.23
3721	NYSE	PAC	Wed, Dec 16, 2020	110.97	111.67	108.63	111.67
3720	NYSE	PAC	Tue, Dec 15, 2020	108.66	110.04	106.66	109.74
3719	NYSE	PAC	Mon, Dec 14, 2020	110.97	111.00	107.73	107.78
3718	NYSE	PAC	Fri, Dec 11, 2020	108.44	110.60	107.86	109.87
3717	NYSE	PAC	Thu, Dec 10, 2020	106.50	110.84	106.50	109.05
3716	NYSE	PAC	Wed, Dec 9, 2020	108.88	108.89	107.14	107.82
3715	NYSE	PAC	Tue, Dec 8, 2020	106.22	109.56	106.22	107.72
3714	NYSE	PAC	Mon, Dec 7, 2020	104.77	106.84	104.75	106.22
3713	NYSE	PAC	Fri, Dec 4, 2020	108.50	109.36	105.53	105.79
3712	NYSE	PAC	Thu, Dec 3, 2020	109.08	109.78	107.51	108.62
3711	NYSE	PAC	Wed, Dec 2, 2020	108.37	109.78	106.48	108.90
3710	NYSE	PAC	Tue, Dec 1, 2020	104.22	108.59	103.14	108.49
3709	NYSE	PAC	Mon, Nov 30, 2020	106.51	106.51	101.89	102.03
3708	NYSE	PAC	Fri, Nov 27, 2020	107.23	107.51	104.60	104.91
3707	NYSE	PAC	Wed, Nov 25, 2020	110.20	110.20	107.28	107.87
3706	NYSE	PAC	Tue, Nov 24, 2020	107.92	111.15	107.92	109.78
3705	NYSE	PAC	Mon, Nov 23, 2020	106.00	108.48	105.41	106.41
3704	NYSE	PAC	Fri, Nov 20, 2020	105.99	106.87	105.18	105.72
3703	NYSE	PAC	Thu, Nov 19, 2020	104.24	105.83	101.69	105.20
3702	NYSE	PAC	Wed, Nov 18, 2020	104.31	105.64	102.60	103.29
3701	NYSE	PAC	Tue, Nov 17, 2020	104.00	104.46	102.48	103.90
3700	NYSE	PAC	Mon, Nov 16, 2020	102.01	105.38	102.01	103.87
3699	NYSE	PAC	Fri, Nov 13, 2020	97.82	98.84	96.93	98.59
3698	NYSE	PAC	Thu, Nov 12, 2020	97.14	98.67	95.86	96.22
3697	NYSE	PAC	Wed, Nov 11, 2020	98.00	98.17	96.01	98.10
3696	NYSE	PAC	Tue, Nov 10, 2020	101.59	103.04	96.90	98.02
3695	NYSE	PAC	Mon, Nov 9, 2020	98.38	102.31	97.39	101.14
3694	NYSE	PAC	Fri, Nov 6, 2020	95.05	96.31	92.82	93.00
3693	NYSE	PAC	Thu, Nov 5, 2020	87.71	94.30	87.71	93.47
3692	NYSE	PAC	Wed, Nov 4, 2020	84.92	89.22	83.98	86.94
3691	NYSE	PAC	Tue, Nov 3, 2020	82.31	85.44	82.31	84.62
3690	NYSE	PAC	Mon, Nov 2, 2020	84.08	84.08	80.79	81.24
3689	NYSE	PAC	Fri, Oct 30, 2020	81.72	84.34	81.28	83.18
3688	NYSE	PAC	Thu, Oct 29, 2020	84.50	84.50	80.34	81.18
3687	NYSE	PAC	Wed, Oct 28, 2020	88.90	88.90	84.31	84.78
3686	NYSE	PAC	Tue, Oct 27, 2020	90.84	92.19	90.55	91.05
3685	NYSE	PAC	Mon, Oct 26, 2020	94.71	94.71	89.85	91.16
3684	NYSE	PAC	Fri, Oct 23, 2020	96.43	97.71	94.81	95.54
3683	NYSE	PAC	Thu, Oct 22, 2020	94.46	95.99	94.46	95.55
3682	NYSE	PAC	Wed, Oct 21, 2020	92.52	94.81	92.40	94.39
3681	NYSE	PAC	Tue, Oct 20, 2020	89.31	92.89	89.31	91.90
3680	NYSE	PAC	Mon, Oct 19, 2020	88.14	89.88	87.95	88.44
3679	NYSE	PAC	Fri, Oct 16, 2020	86.77	88.35	86.56	88.04
3678	NYSE	PAC	Thu, Oct 15, 2020	86.44	88.38	86.13	87.14
3677	NYSE	PAC	Wed, Oct 14, 2020	87.89	88.46	86.73	87.58
3676	NYSE	PAC	Tue, Oct 13, 2020	88.82	89.13	86.66	88.10
3675	NYSE	PAC	Mon, Oct 12, 2020	87.26	89.89	87.26	89.80
3674	NYSE	PAC	Fri, Oct 9, 2020	88.21	89.00	86.79	87.51
3673	NYSE	PAC	Thu, Oct 8, 2020	87.03	88.44	86.39	88.09
3672	NYSE	PAC	Wed, Oct 7, 2020	84.76	86.63	84.76	86.21
3671	NYSE	PAC	Tue, Oct 6, 2020	84.51	85.35	83.06	83.56
3670	NYSE	PAC	Mon, Oct 5, 2020	83.26	84.45	82.62	83.14
3669	NYSE	PAC	Fri, Oct 2, 2020	80.78	83.81	80.59	82.72
3668	NYSE	PAC	Thu, Oct 1, 2020	81.77	84.24	80.98	82.12
3667	NYSE	PAC	Wed, Sep 30, 2020	79.39	83.54	79.39	80.64
3666	NYSE	PAC	Tue, Sep 29, 2020	78.76	80.60	78.76	79.32
3665	NYSE	PAC	Mon, Sep 28, 2020	78.18	79.69	77.10	79.37
3664	NYSE	PAC	Fri, Sep 25, 2020	74.50	77.53	72.06	77.52
3663	NYSE	PAC	Thu, Sep 24, 2020	69.70	75.34	69.10	74.79
3662	NYSE	PAC	Wed, Sep 23, 2020	72.35	72.40	68.48	70.16
3661	NYSE	PAC	Tue, Sep 22, 2020	73.67	74.38	71.44	71.83
3660	NYSE	PAC	Mon, Sep 21, 2020	73.74	73.74	70.35	73.00
3659	NYSE	PAC	Fri, Sep 18, 2020	76.59	76.78	74.99	75.62
3658	NYSE	PAC	Thu, Sep 17, 2020	76.30	76.59	74.63	76.59
3657	NYSE	PAC	Wed, Sep 16, 2020	75.99	77.70	74.32	76.30
3656	NYSE	PAC	Tue, Sep 15, 2020	77.17	77.17	74.92	75.30
3655	NYSE	PAC	Mon, Sep 14, 2020	72.55	76.50	72.55	76.25
3654	NYSE	PAC	Fri, Sep 11, 2020	77.07	77.18	72.95	74.27
3653	NYSE	PAC	Thu, Sep 10, 2020	76.85	79.46	76.00	76.35
3652	NYSE	PAC	Wed, Sep 9, 2020	77.41	77.83	75.46	76.18
3651	NYSE	PAC	Tue, Sep 8, 2020	74.85	78.26	74.00	76.88
3650	NYSE	PAC	Fri, Sep 4, 2020	75.21	76.49	73.53	76.00
3649	NYSE	PAC	Thu, Sep 3, 2020	76.40	77.50	73.93	74.32
3648	NYSE	PAC	Wed, Sep 2, 2020	78.54	78.63	75.99	76.88
3647	NYSE	PAC	Tue, Sep 1, 2020	77.62	78.79	76.73	78.34
3646	NYSE	PAC	Mon, Aug 31, 2020	78.46	79.00	75.72	77.48
3645	NYSE	PAC	Fri, Aug 28, 2020	75.65	78.97	75.31	78.90
3644	NYSE	PAC	Thu, Aug 27, 2020	74.89	76.78	74.37	75.08
3643	NYSE	PAC	Wed, Aug 26, 2020	77.69	77.69	75.01	75.04
3642	NYSE	PAC	Tue, Aug 25, 2020	76.17	78.30	75.50	78.27
3641	NYSE	PAC	Mon, Aug 24, 2020	77.56	77.80	74.89	75.43
3640	NYSE	PAC	Fri, Aug 21, 2020	76.39	77.33	76.39	76.65
3639	NYSE	PAC	Thu, Aug 20, 2020	76.83	77.42	76.12	77.14
3638	NYSE	PAC	Wed, Aug 19, 2020	79.00	79.42	77.60	77.74
3637	NYSE	PAC	Tue, Aug 18, 2020	80.63	80.71	78.50	79.22
3636	NYSE	PAC	Mon, Aug 17, 2020	81.00	81.00	78.89	79.91
3635	NYSE	PAC	Fri, Aug 14, 2020	77.00	81.27	77.00	81.21
3634	NYSE	PAC	Thu, Aug 13, 2020	77.13	77.47	76.52	77.32
3633	NYSE	PAC	Wed, Aug 12, 2020	79.03	79.21	76.68	77.59
3632	NYSE	PAC	Tue, Aug 11, 2020	76.18	78.77	76.18	78.23
3631	NYSE	PAC	Mon, Aug 10, 2020	71.57	75.43	71.57	75.34
3630	NYSE	PAC	Fri, Aug 7, 2020	70.95	71.92	69.76	71.57
3629	NYSE	PAC	Thu, Aug 6, 2020	65.82	71.72	65.03	71.66
3628	NYSE	PAC	Wed, Aug 5, 2020	64.37	66.57	63.72	65.84
3627	NYSE	PAC	Tue, Aug 4, 2020	65.40	66.11	63.63	63.76
3626	NYSE	PAC	Mon, Aug 3, 2020	67.33	67.33	64.60	65.84
3625	NYSE	PAC	Fri, Jul 31, 2020	63.93	67.19	63.02	67.09
3624	NYSE	PAC	Thu, Jul 30, 2020	65.13	65.35	63.30	64.33
3623	NYSE	PAC	Wed, Jul 29, 2020	65.77	66.60	64.83	66.45
3622	NYSE	PAC	Tue, Jul 28, 2020	66.50	67.16	64.99	65.29
3621	NYSE	PAC	Mon, Jul 27, 2020	65.27	67.47	64.50	66.54
3620	NYSE	PAC	Fri, Jul 24, 2020	67.16	68.41	64.99	65.27
3619	NYSE	PAC	Thu, Jul 23, 2020	67.37	68.21	66.49	67.71
3618	NYSE	PAC	Wed, Jul 22, 2020	63.82	67.51	63.82	67.51
3617	NYSE	PAC	Tue, Jul 21, 2020	63.05	65.23	63.05	64.70
3616	NYSE	PAC	Mon, Jul 20, 2020	63.82	64.47	62.52	62.62
3615	NYSE	PAC	Fri, Jul 17, 2020	65.25	65.62	64.13	64.47
3614	NYSE	PAC	Thu, Jul 16, 2020	65.12	65.86	64.84	65.57
3613	NYSE	PAC	Wed, Jul 15, 2020	65.10	66.99	65.10	65.35
3612	NYSE	PAC	Tue, Jul 14, 2020	63.50	64.41	62.06	63.69
3611	NYSE	PAC	Mon, Jul 13, 2020	65.52	66.60	63.72	63.72
3610	NYSE	PAC	Fri, Jul 10, 2020	64.06	65.14	63.60	64.67
3609	NYSE	PAC	Thu, Jul 9, 2020	69.16	69.67	64.81	64.93
3608	NYSE	PAC	Wed, Jul 8, 2020	70.78	71.78	68.05	69.04
3607	NYSE	PAC	Tue, Jul 7, 2020	71.97	72.85	70.75	70.83
3606	NYSE	PAC	Mon, Jul 6, 2020	73.12	74.70	72.23	72.68
3605	NYSE	PAC	Thu, Jul 2, 2020	73.66	74.91	70.85	70.95
3604	NYSE	PAC	Wed, Jul 1, 2020	71.82	73.86	71.43	71.89
3603	NYSE	PAC	Tue, Jun 30, 2020	71.22	72.04	69.88	71.82
3602	NYSE	PAC	Mon, Jun 29, 2020	70.00	71.32	69.44	71.22
3601	NYSE	PAC	Fri, Jun 26, 2020	70.54	70.55	68.71	69.25
3600	NYSE	PAC	Thu, Jun 25, 2020	72.31	72.37	69.67	71.39
3599	NYSE	PAC	Wed, Jun 24, 2020	75.82	75.82	71.66	73.22
3598	NYSE	PAC	Tue, Jun 23, 2020	71.31	76.17	71.22	76.08
3597	NYSE	PAC	Mon, Jun 22, 2020	72.00	72.42	69.80	70.28
3596	NYSE	PAC	Fri, Jun 19, 2020	69.78	73.72	69.15	72.16
3595	NYSE	PAC	Thu, Jun 18, 2020	71.55	72.10	68.18	68.49
3594	NYSE	PAC	Wed, Jun 17, 2020	74.11	74.62	72.42	72.51
3593	NYSE	PAC	Tue, Jun 16, 2020	74.80	75.52	72.07	73.62
3592	NYSE	PAC	Mon, Jun 15, 2020	67.68	73.51	67.68	72.04
3591	NYSE	PAC	Fri, Jun 12, 2020	69.49	73.45	69.49	70.67
3590	NYSE	PAC	Thu, Jun 11, 2020	71.14	71.14	65.61	66.84
3589	NYSE	PAC	Wed, Jun 10, 2020	76.36	76.69	71.74	74.17
3588	NYSE	PAC	Tue, Jun 9, 2020	80.39	80.53	76.75	76.97
3587	NYSE	PAC	Mon, Jun 8, 2020	80.38	82.71	79.28	82.33
3586	NYSE	PAC	Fri, Jun 5, 2020	80.21	82.68	78.29	79.23
3585	NYSE	PAC	Thu, Jun 4, 2020	79.70	79.98	76.90	77.39
3584	NYSE	PAC	Wed, Jun 3, 2020	75.04	81.09	75.04	80.36
3583	NYSE	PAC	Tue, Jun 2, 2020	73.54	75.42	72.52	74.49
3582	NYSE	PAC	Mon, Jun 1, 2020	65.72	72.65	65.72	72.53
3581	NYSE	PAC	Fri, May 29, 2020	66.13	67.18	64.49	66.41
3580	NYSE	PAC	Thu, May 28, 2020	68.82	68.82	65.49	66.46
3579	NYSE	PAC	Wed, May 27, 2020	68.59	69.08	66.75	67.73
3578	NYSE	PAC	Tue, May 26, 2020	62.50	69.16	62.50	67.15
3577	NYSE	PAC	Fri, May 22, 2020	60.31	61.14	59.78	61.05
3576	NYSE	PAC	Thu, May 21, 2020	60.96	61.86	58.69	60.34
3575	NYSE	PAC	Wed, May 20, 2020	58.54	61.47	57.86	61.22
3574	NYSE	PAC	Tue, May 19, 2020	59.78	60.70	57.32	57.35
3573	NYSE	PAC	Mon, May 18, 2020	57.13	60.27	57.13	59.47
3572	NYSE	PAC	Fri, May 15, 2020	58.16	59.27	55.15	55.89
3571	NYSE	PAC	Thu, May 14, 2020	57.64	59.43	56.14	58.64
3570	NYSE	PAC	Wed, May 13, 2020	59.33	60.27	57.59	58.30
3569	NYSE	PAC	Tue, May 12, 2020	62.81	62.81	58.24	58.73
3568	NYSE	PAC	Mon, May 11, 2020	64.68	64.72	62.33	62.43
3567	NYSE	PAC	Fri, May 8, 2020	67.30	67.95	65.06	65.46
3566	NYSE	PAC	Thu, May 7, 2020	67.10	67.78	65.29	66.12
3565	NYSE	PAC	Wed, May 6, 2020	66.19	67.00	65.48	66.46
3564	NYSE	PAC	Tue, May 5, 2020	65.62	68.87	65.03	66.69
3563	NYSE	PAC	Mon, May 4, 2020	57.90	64.94	57.90	64.94
3562	NYSE	PAC	Fri, May 1, 2020	60.65	60.65	56.76	58.67
3561	NYSE	PAC	Thu, Apr 30, 2020	61.54	62.83	60.13	62.00
3560	NYSE	PAC	Wed, Apr 29, 2020	58.06	61.84	58.06	61.69
3559	NYSE	PAC	Tue, Apr 28, 2020	58.48	59.90	58.20	58.32
3558	NYSE	PAC	Mon, Apr 27, 2020	54.42	57.30	54.22	56.97
3557	NYSE	PAC	Fri, Apr 24, 2020	55.87	55.87	53.88	54.27
3556	NYSE	PAC	Thu, Apr 23, 2020	56.66	56.66	54.44	55.24
3555	NYSE	PAC	Wed, Apr 22, 2020	56.53	58.08	55.82	56.22
3554	NYSE	PAC	Tue, Apr 21, 2020	55.71	56.71	53.98	55.11
3553	NYSE	PAC	Mon, Apr 20, 2020	56.63	58.22	56.25	57.29
3552	NYSE	PAC	Fri, Apr 17, 2020	57.69	58.84	56.91	58.10
3551	NYSE	PAC	Thu, Apr 16, 2020	54.40	54.66	52.52	54.04
3550	NYSE	PAC	Wed, Apr 15, 2020	58.17	58.26	53.44	54.96
3549	NYSE	PAC	Tue, Apr 14, 2020	58.75	60.31	58.06	59.44
3548	NYSE	PAC	Mon, Apr 13, 2020	55.19	58.27	52.45	57.88
3547	NYSE	PAC	Thu, Apr 9, 2020	56.07	56.43	53.41	54.56
3546	NYSE	PAC	Wed, Apr 8, 2020	53.03	54.37	51.81	53.44
3545	NYSE	PAC	Tue, Apr 7, 2020	50.01	53.37	50.00	50.54
3544	NYSE	PAC	Mon, Apr 6, 2020	46.69	48.08	45.93	46.90
3543	NYSE	PAC	Fri, Apr 3, 2020	50.22	50.22	45.32	45.64
3542	NYSE	PAC	Thu, Apr 2, 2020	49.83	52.82	48.79	50.20
3541	NYSE	PAC	Wed, Apr 1, 2020	50.64	53.17	48.04	49.19
3540	NYSE	PAC	Tue, Mar 31, 2020	53.73	56.51	53.31	53.94
3539	NYSE	PAC	Mon, Mar 30, 2020	56.02	56.02	53.70	54.87
3538	NYSE	PAC	Fri, Mar 27, 2020	60.35	60.68	53.71	55.65
3537	NYSE	PAC	Thu, Mar 26, 2020	57.28	64.51	56.70	63.21
3536	NYSE	PAC	Wed, Mar 25, 2020	51.74	58.91	49.82	56.97
3535	NYSE	PAC	Tue, Mar 24, 2020	45.41	52.34	45.41	51.50
3534	NYSE	PAC	Mon, Mar 23, 2020	48.00	48.00	44.28	44.41
3533	NYSE	PAC	Fri, Mar 20, 2020	46.60	50.23	46.60	47.78
3532	NYSE	PAC	Thu, Mar 19, 2020	51.50	51.50	45.02	47.04
3531	NYSE	PAC	Wed, Mar 18, 2020	57.20	58.00	50.93	51.26
3530	NYSE	PAC	Tue, Mar 17, 2020	66.15	67.90	59.12	61.04
3529	NYSE	PAC	Mon, Mar 16, 2020	71.91	72.65	65.00	65.30
3528	NYSE	PAC	Fri, Mar 13, 2020	80.00	80.76	75.85	79.32
3527	NYSE	PAC	Thu, Mar 12, 2020	86.34	86.34	69.80	75.88
3526	NYSE	PAC	Wed, Mar 11, 2020	94.29	94.29	89.47	90.92
3525	NYSE	PAC	Tue, Mar 10, 2020	95.31	97.81	94.25	96.29
3524	NYSE	PAC	Mon, Mar 9, 2020	98.61	98.61	91.04	94.34
3523	NYSE	PAC	Fri, Mar 6, 2020	107.50	107.50	103.99	104.90
3522	NYSE	PAC	Thu, Mar 5, 2020	111.09	111.43	108.33	109.07
3521	NYSE	PAC	Wed, Mar 4, 2020	113.31	114.37	112.14	113.98
3520	NYSE	PAC	Tue, Mar 3, 2020	110.27	114.03	110.27	111.99
3519	NYSE	PAC	Mon, Mar 2, 2020	108.57	110.66	107.40	110.55
3518	NYSE	PAC	Fri, Feb 28, 2020	105.85	109.11	103.10	108.38
3517	NYSE	PAC	Thu, Feb 27, 2020	112.80	112.80	108.79	109.00
3516	NYSE	PAC	Wed, Feb 26, 2020	115.81	116.77	114.41	114.49
3515	NYSE	PAC	Tue, Feb 25, 2020	122.79	122.84	114.51	115.76
3514	NYSE	PAC	Mon, Feb 24, 2020	123.59	124.63	120.97	122.25
3513	NYSE	PAC	Fri, Feb 21, 2020	129.20	131.01	127.32	128.63
3512	NYSE	PAC	Thu, Feb 20, 2020	130.54	131.44	128.00	130.69
3511	NYSE	PAC	Wed, Feb 19, 2020	128.87	131.81	128.87	131.59
3510	NYSE	PAC	Tue, Feb 18, 2020	129.19	131.14	128.60	129.19
3509	NYSE	PAC	Fri, Feb 14, 2020	129.02	130.37	128.71	130.36
3508	NYSE	PAC	Thu, Feb 13, 2020	129.99	130.38	128.14	129.14
3507	NYSE	PAC	Wed, Feb 12, 2020	132.50	132.50	130.06	130.58
3506	NYSE	PAC	Tue, Feb 11, 2020	127.87	132.33	127.56	131.96
3505	NYSE	PAC	Mon, Feb 10, 2020	127.76	129.16	125.24	127.62
3504	NYSE	PAC	Fri, Feb 7, 2020	127.56	128.97	126.25	128.67
3503	NYSE	PAC	Thu, Feb 6, 2020	129.62	129.95	128.58	128.68
3502	NYSE	PAC	Wed, Feb 5, 2020	129.51	130.16	128.51	129.13
3501	NYSE	PAC	Tue, Feb 4, 2020	127.36	130.12	127.36	127.87
3500	NYSE	PAC	Mon, Feb 3, 2020	124.51	126.77	124.51	126.06
3499	NYSE	PAC	Fri, Jan 31, 2020	125.19	125.46	123.08	123.68
3498	NYSE	PAC	Thu, Jan 30, 2020	125.73	126.82	123.98	126.56
3497	NYSE	PAC	Wed, Jan 29, 2020	127.83	127.83	125.96	126.94
3496	NYSE	PAC	Tue, Jan 28, 2020	125.05	127.44	124.74	126.93
3495	NYSE	PAC	Mon, Jan 27, 2020	125.68	125.68	122.56	123.86
3494	NYSE	PAC	Fri, Jan 24, 2020	128.52	129.02	124.03	127.49
3493	NYSE	PAC	Thu, Jan 23, 2020	130.39	130.39	127.67	128.39
3492	NYSE	PAC	Wed, Jan 22, 2020	131.24	132.57	130.39	131.15
3491	NYSE	PAC	Tue, Jan 21, 2020	131.70	131.70	128.59	130.68
3490	NYSE	PAC	Fri, Jan 17, 2020	133.01	133.11	130.88	132.72
3489	NYSE	PAC	Thu, Jan 16, 2020	133.01	135.31	132.03	132.45
3488	NYSE	PAC	Wed, Jan 15, 2020	127.66	134.50	127.53	133.15
3487	NYSE	PAC	Tue, Jan 14, 2020	126.89	128.36	126.22	127.87
3486	NYSE	PAC	Mon, Jan 13, 2020	127.19	127.85	125.86	127.38
3485	NYSE	PAC	Fri, Jan 10, 2020	126.48	127.87	126.19	127.19
3484	NYSE	PAC	Thu, Jan 9, 2020	125.01	126.54	124.27	126.12
3483	NYSE	PAC	Wed, Jan 8, 2020	120.63	124.80	120.38	124.48
3482	NYSE	PAC	Tue, Jan 7, 2020	119.30	121.09	119.30	120.90
3481	NYSE	PAC	Mon, Jan 6, 2020	120.26	120.84	119.08	120.01
3480	NYSE	PAC	Fri, Jan 3, 2020	119.71	122.06	119.25	120.95
3479	NYSE	PAC	Thu, Jan 2, 2020	119.18	121.27	118.82	121.27
3478	NYSE	PAC	Tue, Dec 31, 2019	119.05	119.54	118.61	118.61
3477	NYSE	PAC	Mon, Dec 30, 2019	120.55	120.80	118.51	119.02
3476	NYSE	PAC	Fri, Dec 27, 2019	120.95	121.00	119.40	120.29
3475	NYSE	PAC	Thu, Dec 26, 2019	120.10	120.58	118.37	120.35
3474	NYSE	PAC	Tue, Dec 24, 2019	118.96	119.89	118.71	119.78
3473	NYSE	PAC	Mon, Dec 23, 2019	119.36	119.48	118.36	118.98
3472	NYSE	PAC	Fri, Dec 20, 2019	122.65	122.65	118.36	118.59
3471	NYSE	PAC	Thu, Dec 19, 2019	123.13	123.13	121.05	121.89
3470	NYSE	PAC	Wed, Dec 18, 2019	121.65	123.79	121.60	122.23
3469	NYSE	PAC	Tue, Dec 17, 2019	124.06	124.06	119.58	121.46
3468	NYSE	PAC	Mon, Dec 16, 2019	119.51	124.15	119.20	123.78
3467	NYSE	PAC	Fri, Dec 13, 2019	110.28	119.17	110.06	118.81
3466	NYSE	PAC	Thu, Dec 12, 2019	106.30	108.54	106.30	108.25
3465	NYSE	PAC	Wed, Dec 11, 2019	103.71	106.14	102.78	106.02
3464	NYSE	PAC	Tue, Dec 10, 2019	99.25	103.73	98.76	103.49
3463	NYSE	PAC	Mon, Dec 9, 2019	99.60	101.00	99.22	99.40
3462	NYSE	PAC	Fri, Dec 6, 2019	100.90	100.90	97.81	99.26
3461	NYSE	PAC	Thu, Dec 5, 2019	100.02	100.94	99.50	99.86
3460	NYSE	PAC	Wed, Dec 4, 2019	99.53	101.11	99.53	100.42
3459	NYSE	PAC	Tue, Dec 3, 2019	99.19	100.31	98.89	99.69
3458	NYSE	PAC	Mon, Dec 2, 2019	101.34	101.39	99.30	99.67
3457	NYSE	PAC	Fri, Nov 29, 2019	103.25	103.80	100.73	101.18
3456	NYSE	PAC	Wed, Nov 27, 2019	103.29	103.74	102.00	102.92
3455	NYSE	PAC	Tue, Nov 26, 2019	103.83	103.89	101.82	102.79
3454	NYSE	PAC	Mon, Nov 25, 2019	102.87	104.87	102.59	104.62
3453	NYSE	PAC	Fri, Nov 22, 2019	102.99	103.35	101.97	102.93
3452	NYSE	PAC	Thu, Nov 21, 2019	106.14	107.03	102.55	103.01
3451	NYSE	PAC	Wed, Nov 20, 2019	109.50	109.50	106.79	105.74
3450	NYSE	PAC	Tue, Nov 19, 2019	107.44	109.77	106.94	109.64
3449	NYSE	PAC	Mon, Nov 18, 2019	107.01	108.16	106.80	107.65
3448	NYSE	PAC	Fri, Nov 15, 2019	106.50	108.01	106.50	107.35
3447	NYSE	PAC	Thu, Nov 14, 2019	105.41	106.61	104.80	106.30
3446	NYSE	PAC	Wed, Nov 13, 2019	104.83	106.52	104.83	105.92
3445	NYSE	PAC	Tue, Nov 12, 2019	106.43	107.10	105.33	105.55
3444	NYSE	PAC	Mon, Nov 11, 2019	105.47	106.67	105.47	106.47
3443	NYSE	PAC	Fri, Nov 8, 2019	107.20	107.28	105.57	105.87
3442	NYSE	PAC	Thu, Nov 7, 2019	106.42	108.31	106.42	107.31
3441	NYSE	PAC	Wed, Nov 6, 2019	105.25	107.61	104.95	106.51
3440	NYSE	PAC	Tue, Nov 5, 2019	104.97	105.23	103.21	104.93
3439	NYSE	PAC	Mon, Nov 4, 2019	104.79	105.91	104.14	104.56
3438	NYSE	PAC	Fri, Nov 1, 2019	104.61	105.57	104.35	105.38
3437	NYSE	PAC	Thu, Oct 31, 2019	106.09	106.28	104.50	104.51
3436	NYSE	PAC	Wed, Oct 30, 2019	105.67	106.39	104.82	106.22
3435	NYSE	PAC	Tue, Oct 29, 2019	104.57	106.02	104.21	105.42
3434	NYSE	PAC	Mon, Oct 28, 2019	101.94	104.95	101.70	104.57
3433	NYSE	PAC	Fri, Oct 25, 2019	101.67	102.47	100.73	101.99
3432	NYSE	PAC	Thu, Oct 24, 2019	100.00	102.14	99.93	102.14
3431	NYSE	PAC	Wed, Oct 23, 2019	99.90	100.43	99.22	100.26
3430	NYSE	PAC	Tue, Oct 22, 2019	101.14	101.88	99.92	100.11
3429	NYSE	PAC	Mon, Oct 21, 2019	102.04	102.07	100.68	101.40
3428	NYSE	PAC	Fri, Oct 18, 2019	100.43	102.20	100.43	101.74
3427	NYSE	PAC	Thu, Oct 17, 2019	101.16	102.38	100.71	100.78
3426	NYSE	PAC	Wed, Oct 16, 2019	101.09	101.35	100.62	100.72
3425	NYSE	PAC	Tue, Oct 15, 2019	103.03	103.03	100.77	100.92
3424	NYSE	PAC	Mon, Oct 14, 2019	102.02	102.96	101.82	102.42
3423	NYSE	PAC	Fri, Oct 11, 2019	101.81	102.92	100.81	101.76
3422	NYSE	PAC	Thu, Oct 10, 2019	100.19	101.91	99.78	100.72
3421	NYSE	PAC	Wed, Oct 9, 2019	99.30	102.03	99.30	99.82
3420	NYSE	PAC	Tue, Oct 8, 2019	99.56	99.56	98.42	98.66
3419	NYSE	PAC	Mon, Oct 7, 2019	99.55	99.98	98.39	98.68
3418	NYSE	PAC	Fri, Oct 4, 2019	99.24	100.11	98.55	100.07
3417	NYSE	PAC	Thu, Oct 3, 2019	96.55	98.62	96.48	98.32
3416	NYSE	PAC	Wed, Oct 2, 2019	96.59	97.51	95.99	96.75
3415	NYSE	PAC	Tue, Oct 1, 2019	96.33	98.50	96.33	98.29
3414	NYSE	PAC	Mon, Sep 30, 2019	94.35	96.57	94.35	96.52
3413	NYSE	PAC	Fri, Sep 27, 2019	94.38	95.33	93.92	94.32
3412	NYSE	PAC	Thu, Sep 26, 2019	94.39	94.70	93.85	94.22
3411	NYSE	PAC	Wed, Sep 25, 2019	96.89	96.89	93.63	94.38
3410	NYSE	PAC	Tue, Sep 24, 2019	96.44	98.00	96.44	96.75
3409	NYSE	PAC	Mon, Sep 23, 2019	97.35	98.00	96.58	96.67
3408	NYSE	PAC	Fri, Sep 20, 2019	95.17	98.27	95.11	97.78
3407	NYSE	PAC	Thu, Sep 19, 2019	97.47	98.40	95.17	95.29
3406	NYSE	PAC	Wed, Sep 18, 2019	96.54	97.62	96.13	97.22
3405	NYSE	PAC	Tue, Sep 17, 2019	94.76	97.25	94.76	96.93
3404	NYSE	PAC	Mon, Sep 16, 2019	95.62	97.70	95.13	95.36
3403	NYSE	PAC	Fri, Sep 13, 2019	96.03	96.63	95.22	96.23
3402	NYSE	PAC	Thu, Sep 12, 2019	95.25	97.11	94.54	95.46
3401	NYSE	PAC	Wed, Sep 11, 2019	96.71	96.90	94.84	95.40
3400	NYSE	PAC	Tue, Sep 10, 2019	95.49	97.66	94.30	96.15
3399	NYSE	PAC	Mon, Sep 9, 2019	97.93	97.93	94.32	94.93
3398	NYSE	PAC	Fri, Sep 6, 2019	94.69	97.00	94.69	96.53
3397	NYSE	PAC	Thu, Sep 5, 2019	93.12	94.91	93.12	94.37
3396	NYSE	PAC	Wed, Sep 4, 2019	92.51	93.84	92.14	92.56
3395	NYSE	PAC	Tue, Sep 3, 2019	95.13	95.13	91.40	91.96
3394	NYSE	PAC	Fri, Aug 30, 2019	91.60	95.44	91.44	95.11
3393	NYSE	PAC	Thu, Aug 29, 2019	90.93	94.00	90.40	91.11
3392	NYSE	PAC	Wed, Aug 28, 2019	91.00	91.91	90.30	90.46
3391	NYSE	PAC	Tue, Aug 27, 2019	92.63	93.61	90.94	91.13
3390	NYSE	PAC	Mon, Aug 26, 2019	90.00	91.77	90.00	91.37
3389	NYSE	PAC	Fri, Aug 23, 2019	91.13	91.13	88.62	88.97
3388	NYSE	PAC	Thu, Aug 22, 2019	92.91	92.91	90.58	91.16
3387	NYSE	PAC	Wed, Aug 21, 2019	91.72	93.12	91.24	92.61
3386	NYSE	PAC	Tue, Aug 20, 2019	91.07	92.13	90.91	91.15
3385	NYSE	PAC	Mon, Aug 19, 2019	92.83	93.20	90.86	91.07
3384	NYSE	PAC	Fri, Aug 16, 2019	90.11	92.65	89.95	92.48
3383	NYSE	PAC	Thu, Aug 15, 2019	88.56	90.58	87.33	89.84
3382	NYSE	PAC	Wed, Aug 14, 2019	92.69	93.08	88.40	88.41
3381	NYSE	PAC	Tue, Aug 13, 2019	93.25	95.19	92.86	94.00
3380	NYSE	PAC	Mon, Aug 12, 2019	95.43	95.43	93.80	94.19
3379	NYSE	PAC	Fri, Aug 9, 2019	94.79	96.40	94.79	95.82
3378	NYSE	PAC	Thu, Aug 8, 2019	95.31	96.60	94.32	95.03
3377	NYSE	PAC	Wed, Aug 7, 2019	93.45	96.95	92.53	95.39
3376	NYSE	PAC	Tue, Aug 6, 2019	96.48	97.12	93.10	93.77
3375	NYSE	PAC	Mon, Aug 5, 2019	97.50	97.50	96.21	96.85
3374	NYSE	PAC	Fri, Aug 2, 2019	99.50	100.35	99.03	99.13
3373	NYSE	PAC	Thu, Aug 1, 2019	99.97	102.06	99.89	100.24
3372	NYSE	PAC	Wed, Jul 31, 2019	101.69	101.69	99.99	100.09
3371	NYSE	PAC	Tue, Jul 30, 2019	99.94	103.32	99.13	101.66
3370	NYSE	PAC	Mon, Jul 29, 2019	96.07	100.27	96.07	99.77
3369	NYSE	PAC	Fri, Jul 26, 2019	99.49	99.49	95.78	96.32
3368	NYSE	PAC	Thu, Jul 25, 2019	99.44	99.98	97.44	99.18
3367	NYSE	PAC	Wed, Jul 24, 2019	100.13	101.02	99.43	100.20
3366	NYSE	PAC	Tue, Jul 23, 2019	101.83	102.20	97.93	99.13
3365	NYSE	PAC	Mon, Jul 22, 2019	104.95	104.95	101.40	101.71
3364	NYSE	PAC	Fri, Jul 19, 2019	104.57	105.59	103.33	104.28
3363	NYSE	PAC	Thu, Jul 18, 2019	105.51	106.05	103.09	104.17
3362	NYSE	PAC	Wed, Jul 17, 2019	106.25	106.25	105.35	105.86
3361	NYSE	PAC	Tue, Jul 16, 2019	106.00	106.99	105.30	106.40
3360	NYSE	PAC	Mon, Jul 15, 2019	105.03	107.24	105.03	106.42
3359	NYSE	PAC	Fri, Jul 12, 2019	106.23	106.23	103.89	105.35
3358	NYSE	PAC	Thu, Jul 11, 2019	106.37	106.37	104.34	105.47
3357	NYSE	PAC	Wed, Jul 10, 2019	108.18	108.18	104.76	105.63
3356	NYSE	PAC	Tue, Jul 9, 2019	107.25	108.84	105.86	107.28
3355	NYSE	PAC	Mon, Jul 8, 2019	107.89	108.84	107.11	107.40
3354	NYSE	PAC	Fri, Jul 5, 2019	107.02	107.76	106.42	107.72
3353	NYSE	PAC	Wed, Jul 3, 2019	106.11	108.53	106.11	107.41
3352	NYSE	PAC	Tue, Jul 2, 2019	104.30	106.73	104.30	106.03
3351	NYSE	PAC	Mon, Jul 1, 2019	105.75	106.10	104.21	104.30
3350	NYSE	PAC	Fri, Jun 28, 2019	107.69	107.69	103.86	104.31
3349	NYSE	PAC	Thu, Jun 27, 2019	107.12	108.54	106.74	106.83
3348	NYSE	PAC	Wed, Jun 26, 2019	107.92	108.90	107.92	108.36
3347	NYSE	PAC	Tue, Jun 25, 2019	107.28	108.73	106.88	107.62
3346	NYSE	PAC	Mon, Jun 24, 2019	105.73	107.95	105.73	107.95
3345	NYSE	PAC	Fri, Jun 21, 2019	107.98	109.18	105.69	105.70
3344	NYSE	PAC	Thu, Jun 20, 2019	106.86	108.89	106.86	108.50
3343	NYSE	PAC	Wed, Jun 19, 2019	105.50	105.69	104.37	105.36
3342	NYSE	PAC	Tue, Jun 18, 2019	104.79	107.45	104.39	105.36
3341	NYSE	PAC	Mon, Jun 17, 2019	105.26	105.45	103.53	103.53
3340	NYSE	PAC	Fri, Jun 14, 2019	107.62	107.62	103.99	105.57
3339	NYSE	PAC	Thu, Jun 13, 2019	106.31	108.57	106.31	108.13
3338	NYSE	PAC	Wed, Jun 12, 2019	107.89	108.70	105.83	105.83
3337	NYSE	PAC	Tue, Jun 11, 2019	105.09	108.40	104.87	107.93
3336	NYSE	PAC	Mon, Jun 10, 2019	101.51	106.00	101.51	104.64
3335	NYSE	PAC	Fri, Jun 7, 2019	99.56	102.04	99.33	101.19
3334	NYSE	PAC	Thu, Jun 6, 2019	99.46	100.02	97.37	99.54
3333	NYSE	PAC	Wed, Jun 5, 2019	97.39	99.75	97.35	99.43
3332	NYSE	PAC	Tue, Jun 4, 2019	96.65	97.90	95.58	97.34
3331	NYSE	PAC	Mon, Jun 3, 2019	98.29	98.81	95.72	96.06
3330	NYSE	PAC	Fri, May 31, 2019	96.44	97.88	95.59	97.88
3329	NYSE	PAC	Thu, May 30, 2019	100.63	100.77	99.62	99.73
3328	NYSE	PAC	Wed, May 29, 2019	99.80	100.63	98.50	100.37
3327	NYSE	PAC	Tue, May 28, 2019	102.29	103.79	101.26	99.67
3326	NYSE	PAC	Fri, May 24, 2019	104.83	104.83	102.03	102.19
3325	NYSE	PAC	Thu, May 23, 2019	102.65	104.97	102.65	103.78
3324	NYSE	PAC	Wed, May 22, 2019	102.44	103.71	102.26	102.91
3323	NYSE	PAC	Tue, May 21, 2019	102.37	102.81	101.58	102.14
3322	NYSE	PAC	Mon, May 20, 2019	100.10	102.34	100.10	101.88
3321	NYSE	PAC	Fri, May 17, 2019	99.33	101.68	99.33	100.50
3320	NYSE	PAC	Thu, May 16, 2019	100.12	101.20	99.85	100.03
3319	NYSE	PAC	Wed, May 15, 2019	98.44	101.13	98.44	100.46
3318	NYSE	PAC	Tue, May 14, 2019	99.43	99.95	97.79	99.14
3317	NYSE	PAC	Mon, May 13, 2019	96.86	99.35	96.33	98.76
3316	NYSE	PAC	Fri, May 10, 2019	96.93	99.35	95.42	98.70
3315	NYSE	PAC	Thu, May 9, 2019	97.52	97.58	95.90	96.72
3314	NYSE	PAC	Wed, May 8, 2019	100.33	100.49	97.92	98.15
3313	NYSE	PAC	Tue, May 7, 2019	98.41	99.50	96.97	99.41
3312	NYSE	PAC	Mon, May 6, 2019	98.01	99.08	97.65	98.88
3311	NYSE	PAC	Fri, May 3, 2019	99.68	100.82	99.30	99.71
3310	NYSE	PAC	Thu, May 2, 2019	99.93	100.16	99.06	99.15
3309	NYSE	PAC	Wed, May 1, 2019	101.92	102.24	99.47	99.92
3308	NYSE	PAC	Tue, Apr 30, 2019	99.11	101.81	98.20	101.37
3307	NYSE	PAC	Mon, Apr 29, 2019	101.16	101.16	98.30	98.83
3306	NYSE	PAC	Fri, Apr 26, 2019	101.06	101.78	100.03	100.91
3305	NYSE	PAC	Thu, Apr 25, 2019	101.60	102.26	101.25	101.75
3304	NYSE	PAC	Wed, Apr 24, 2019	101.71	102.31	100.32	102.04
3303	NYSE	PAC	Tue, Apr 23, 2019	103.39	103.39	99.04	101.57
3302	NYSE	PAC	Mon, Apr 22, 2019	102.39	103.98	102.39	103.13
3301	NYSE	PAC	Thu, Apr 18, 2019	104.13	104.53	102.92	103.24
3300	NYSE	PAC	Wed, Apr 17, 2019	102.21	103.76	102.00	103.68
3299	NYSE	PAC	Tue, Apr 16, 2019	101.23	102.08	101.06	102.08
3298	NYSE	PAC	Mon, Apr 15, 2019	101.81	103.15	100.81	101.17
3297	NYSE	PAC	Fri, Apr 12, 2019	101.67	102.08	100.62	101.29
3296	NYSE	PAC	Thu, Apr 11, 2019	101.10	101.96	99.67	101.04
3295	NYSE	PAC	Wed, Apr 10, 2019	100.96	102.64	100.66	101.46
3294	NYSE	PAC	Tue, Apr 9, 2019	98.90	101.27	98.32	100.60
3293	NYSE	PAC	Mon, Apr 8, 2019	97.60	100.74	97.60	98.89
3292	NYSE	PAC	Fri, Apr 5, 2019	95.05	98.46	94.95	98.07
3291	NYSE	PAC	Thu, Apr 4, 2019	93.15	95.40	92.70	95.40
3290	NYSE	PAC	Wed, Apr 3, 2019	90.72	94.21	90.72	92.96
3289	NYSE	PAC	Tue, Apr 2, 2019	91.27	91.27	90.21	90.72
3288	NYSE	PAC	Mon, Apr 1, 2019	89.82	91.65	89.23	90.69
3287	NYSE	PAC	Fri, Mar 29, 2019	88.79	89.78	88.30	88.97
3286	NYSE	PAC	Thu, Mar 28, 2019	88.12	88.64	86.89	88.01
3285	NYSE	PAC	Wed, Mar 27, 2019	89.05	89.51	88.06	88.12
3284	NYSE	PAC	Tue, Mar 26, 2019	89.40	90.29	88.57	89.41
3283	NYSE	PAC	Mon, Mar 25, 2019	88.14	90.73	87.97	88.79
3282	NYSE	PAC	Fri, Mar 22, 2019	90.31	90.31	87.40	88.05
3281	NYSE	PAC	Thu, Mar 21, 2019	91.64	92.29	90.37	90.58
3280	NYSE	PAC	Wed, Mar 20, 2019	90.46	92.83	89.79	91.75
3279	NYSE	PAC	Tue, Mar 19, 2019	90.39	91.34	90.06	90.32
3278	NYSE	PAC	Mon, Mar 18, 2019	89.07	90.08	88.94	89.88
3277	NYSE	PAC	Fri, Mar 15, 2019	86.78	89.46	86.78	88.63
3276	NYSE	PAC	Thu, Mar 14, 2019	86.50	87.23	85.02	86.96
3275	NYSE	PAC	Wed, Mar 13, 2019	88.09	88.45	86.10	86.93
3274	NYSE	PAC	Tue, Mar 12, 2019	88.89	89.56	87.60	87.70
3273	NYSE	PAC	Mon, Mar 11, 2019	88.57	90.09	88.06	88.76
3272	NYSE	PAC	Fri, Mar 8, 2019	87.30	88.94	85.58	88.19
3271	NYSE	PAC	Thu, Mar 7, 2019	90.32	90.45	87.83	87.83
3270	NYSE	PAC	Wed, Mar 6, 2019	90.13	90.83	88.39	90.23
3269	NYSE	PAC	Tue, Mar 5, 2019	93.07	93.07	90.33	90.67
3268	NYSE	PAC	Mon, Mar 4, 2019	92.10	93.12	91.46	92.67
3267	NYSE	PAC	Fri, Mar 1, 2019	94.03	94.57	91.37	91.95
3266	NYSE	PAC	Thu, Feb 28, 2019	97.12	97.12	92.53	93.25
3265	NYSE	PAC	Wed, Feb 27, 2019	97.85	97.85	95.77	97.05
3264	NYSE	PAC	Tue, Feb 26, 2019	97.66	98.48	97.20	97.86
3263	NYSE	PAC	Mon, Feb 25, 2019	98.34	98.34	97.20	97.45
3262	NYSE	PAC	Fri, Feb 22, 2019	94.50	98.62	93.56	97.49
3261	NYSE	PAC	Thu, Feb 21, 2019	91.27	94.00	90.57	93.45
3260	NYSE	PAC	Wed, Feb 20, 2019	91.68	93.29	91.20	91.76
3259	NYSE	PAC	Tue, Feb 19, 2019	88.11	91.28	87.88	91.20
3258	NYSE	PAC	Fri, Feb 15, 2019	88.13	88.31	86.35	88.20
3257	NYSE	PAC	Thu, Feb 14, 2019	86.56	88.59	85.87	88.18
3256	NYSE	PAC	Wed, Feb 13, 2019	88.61	88.61	86.35	87.04
3255	NYSE	PAC	Tue, Feb 12, 2019	89.68	89.72	87.30	88.63
3254	NYSE	PAC	Mon, Feb 11, 2019	88.30	88.35	86.13	87.90
3253	NYSE	PAC	Fri, Feb 8, 2019	90.28	91.77	88.14	88.42
3252	NYSE	PAC	Thu, Feb 7, 2019	91.21	91.75	89.90	91.08
3251	NYSE	PAC	Wed, Feb 6, 2019	92.41	93.32	91.66	91.69
3250	NYSE	PAC	Tue, Feb 5, 2019	91.30	92.94	90.38	92.41
3249	NYSE	PAC	Mon, Feb 4, 2019	89.67	91.19	89.43	90.64
3248	NYSE	PAC	Fri, Feb 1, 2019	89.76	90.98	89.07	89.85
3247	NYSE	PAC	Thu, Jan 31, 2019	88.56	91.49	88.56	90.14
3246	NYSE	PAC	Wed, Jan 30, 2019	89.54	89.96	86.13	87.84
3245	NYSE	PAC	Tue, Jan 29, 2019	89.27	90.13	88.30	88.35
3244	NYSE	PAC	Mon, Jan 28, 2019	89.47	89.47	88.10	88.94
3243	NYSE	PAC	Fri, Jan 25, 2019	89.66	90.24	88.89	89.83
3242	NYSE	PAC	Thu, Jan 24, 2019	90.54	91.34	88.59	88.98
3241	NYSE	PAC	Wed, Jan 23, 2019	90.50	91.37	88.96	90.00
3240	NYSE	PAC	Tue, Jan 22, 2019	93.86	93.86	89.13	89.87
3239	NYSE	PAC	Fri, Jan 18, 2019	92.44	94.67	91.89	93.95
3238	NYSE	PAC	Thu, Jan 17, 2019	93.21	93.21	91.19	92.24
3237	NYSE	PAC	Wed, Jan 16, 2019	93.31	94.47	92.14	93.08
3236	NYSE	PAC	Tue, Jan 15, 2019	91.06	93.48	90.68	93.13
3235	NYSE	PAC	Mon, Jan 14, 2019	91.36	92.42	90.25	90.76
3234	NYSE	PAC	Fri, Jan 11, 2019	91.81	92.70	89.46	91.62
3233	NYSE	PAC	Thu, Jan 10, 2019	89.88	92.06	88.31	91.95
3232	NYSE	PAC	Wed, Jan 9, 2019	90.20	92.90	89.52	90.06
3231	NYSE	PAC	Tue, Jan 8, 2019	87.68	91.03	87.68	90.09
3230	NYSE	PAC	Mon, Jan 7, 2019	88.07	90.00	85.76	87.59
3229	NYSE	PAC	Fri, Jan 4, 2019	83.47	86.84	83.38	86.37
3228	NYSE	PAC	Thu, Jan 3, 2019	84.13	84.49	81.92	82.89
3227	NYSE	PAC	Wed, Jan 2, 2019	80.73	84.93	80.73	84.59
3226	NYSE	PAC	Mon, Dec 31, 2018	83.00	83.00	81.27	81.55
3225	NYSE	PAC	Fri, Dec 28, 2018	83.79	83.79	82.29	83.04
3224	NYSE	PAC	Thu, Dec 27, 2018	81.20	83.92	81.20	83.82
3223	NYSE	PAC	Wed, Dec 26, 2018	80.41	82.00	78.85	81.91
3222	NYSE	PAC	Mon, Dec 24, 2018	80.33	82.63	80.33	81.22
3221	NYSE	PAC	Fri, Dec 21, 2018	80.47	82.33	78.98	81.03
3220	NYSE	PAC	Thu, Dec 20, 2018	77.75	81.49	77.75	80.81
3219	NYSE	PAC	Wed, Dec 19, 2018	75.82	78.20	74.29	77.56
3218	NYSE	PAC	Tue, Dec 18, 2018	72.09	74.01	72.09	73.33
3217	NYSE	PAC	Mon, Dec 17, 2018	70.40	74.06	70.40	71.84
3216	NYSE	PAC	Fri, Dec 14, 2018	70.51	73.03	70.51	70.86
3215	NYSE	PAC	Thu, Dec 13, 2018	71.20	72.00	70.56	71.26
3214	NYSE	PAC	Wed, Dec 12, 2018	71.76	72.49	71.10	71.11
3213	NYSE	PAC	Tue, Dec 11, 2018	71.42	71.50	69.74	70.56
3212	NYSE	PAC	Mon, Dec 10, 2018	71.38	72.01	69.37	70.68
3211	NYSE	PAC	Fri, Dec 7, 2018	71.79	73.78	71.44	71.76
3210	NYSE	PAC	Thu, Dec 6, 2018	69.82	72.37	68.71	71.75
3209	NYSE	PAC	Tue, Dec 4, 2018	71.48	71.82	70.37	70.58
3208	NYSE	PAC	Mon, Dec 3, 2018	70.72	73.41	70.69	71.52
3207	NYSE	PAC	Fri, Nov 30, 2018	69.87	69.90	68.42	69.62
3206	NYSE	PAC	Thu, Nov 29, 2018	69.47	71.08	68.79	70.01
3205	NYSE	PAC	Wed, Nov 28, 2018	67.68	69.21	67.68	69.21
3204	NYSE	PAC	Tue, Nov 27, 2018	66.09	68.87	66.09	67.78
3203	NYSE	PAC	Mon, Nov 26, 2018	69.54	70.43	64.45	65.87
3202	NYSE	PAC	Fri, Nov 23, 2018	71.14	71.14	69.07	69.37
3201	NYSE	PAC	Wed, Nov 21, 2018	71.33	72.09	70.03	70.27
3200	NYSE	PAC	Tue, Nov 20, 2018	72.74	74.66	71.81	70.44
3199	NYSE	PAC	Mon, Nov 19, 2018	73.69	73.90	72.84	73.45
3198	NYSE	PAC	Fri, Nov 16, 2018	72.68	74.48	72.68	73.83
3197	NYSE	PAC	Thu, Nov 15, 2018	71.64	74.36	71.36	73.05
3196	NYSE	PAC	Wed, Nov 14, 2018	73.44	74.67	70.96	71.98
3195	NYSE	PAC	Tue, Nov 13, 2018	73.85	73.86	70.89	72.63
3194	NYSE	PAC	Mon, Nov 12, 2018	76.70	77.00	73.72	73.92
3193	NYSE	PAC	Fri, Nov 9, 2018	79.04	79.17	72.60	76.81
3192	NYSE	PAC	Thu, Nov 8, 2018	84.92	84.95	78.53	79.14
3191	NYSE	PAC	Wed, Nov 7, 2018	87.60	88.18	83.92	85.06
3190	NYSE	PAC	Tue, Nov 6, 2018	89.39	90.40	86.54	87.08
3189	NYSE	PAC	Mon, Nov 5, 2018	85.03	89.59	85.03	89.42
3188	NYSE	PAC	Fri, Nov 2, 2018	86.56	86.91	84.53	84.99
3187	NYSE	PAC	Thu, Nov 1, 2018	83.39	86.45	83.31	86.16
3186	NYSE	PAC	Wed, Oct 31, 2018	81.84	83.18	80.39	82.88
3185	NYSE	PAC	Tue, Oct 30, 2018	86.35	86.35	79.54	81.39
3184	NYSE	PAC	Mon, Oct 29, 2018	95.37	95.37	86.35	86.80
3183	NYSE	PAC	Fri, Oct 26, 2018	96.08	96.08	93.26	94.13
3182	NYSE	PAC	Thu, Oct 25, 2018	95.02	96.03	92.87	95.23
3181	NYSE	PAC	Wed, Oct 24, 2018	97.24	97.46	93.94	93.94
3180	NYSE	PAC	Tue, Oct 23, 2018	96.53	98.16	96.35	97.29
3179	NYSE	PAC	Mon, Oct 22, 2018	98.72	98.72	97.25	98.01
3178	NYSE	PAC	Fri, Oct 19, 2018	98.62	99.15	97.08	98.08
3177	NYSE	PAC	Thu, Oct 18, 2018	102.16	102.16	96.80	97.80
3176	NYSE	PAC	Wed, Oct 17, 2018	104.34	104.34	101.62	102.23
3175	NYSE	PAC	Tue, Oct 16, 2018	102.12	105.24	101.27	104.28
3174	NYSE	PAC	Mon, Oct 15, 2018	100.97	101.69	100.76	101.10
3173	NYSE	PAC	Fri, Oct 12, 2018	102.18	103.88	99.70	101.23
3172	NYSE	PAC	Thu, Oct 11, 2018	103.00	104.18	99.87	100.56
3171	NYSE	PAC	Wed, Oct 10, 2018	104.90	104.90	102.73	103.08
3170	NYSE	PAC	Tue, Oct 9, 2018	105.31	105.88	103.64	104.57
3169	NYSE	PAC	Mon, Oct 8, 2018	106.85	106.91	105.52	105.84
3168	NYSE	PAC	Fri, Oct 5, 2018	105.81	106.67	105.51	106.39
3167	NYSE	PAC	Thu, Oct 4, 2018	107.77	107.77	104.21	105.42
3166	NYSE	PAC	Wed, Oct 3, 2018	109.11	110.06	106.74	107.08
3165	NYSE	PAC	Tue, Oct 2, 2018	110.09	110.51	107.52	108.46
3164	NYSE	PAC	Mon, Oct 1, 2018	109.20	111.27	108.48	110.60
3163	NYSE	PAC	Fri, Sep 28, 2018	107.45	109.72	106.62	109.18
3162	NYSE	PAC	Thu, Sep 27, 2018	105.87	107.98	105.87	107.63
3161	NYSE	PAC	Wed, Sep 26, 2018	103.96	106.81	103.96	106.23
3160	NYSE	PAC	Tue, Sep 25, 2018	103.96	104.69	103.96	104.34
3159	NYSE	PAC	Mon, Sep 24, 2018	105.19	105.49	104.29	104.29
3158	NYSE	PAC	Fri, Sep 21, 2018	106.75	106.75	103.78	105.12
3157	NYSE	PAC	Thu, Sep 20, 2018	106.85	107.04	105.87	106.54
3156	NYSE	PAC	Wed, Sep 19, 2018	107.50	107.50	106.32	106.46
3155	NYSE	PAC	Tue, Sep 18, 2018	106.13	107.50	105.82	107.14
3154	NYSE	PAC	Mon, Sep 17, 2018	106.01	106.12	104.29	105.92
3153	NYSE	PAC	Fri, Sep 14, 2018	107.31	107.50	105.26	105.99
3152	NYSE	PAC	Thu, Sep 13, 2018	106.29	108.20	106.11	107.07
3151	NYSE	PAC	Wed, Sep 12, 2018	101.96	106.36	101.54	105.93
3150	NYSE	PAC	Tue, Sep 11, 2018	100.21	102.12	99.27	102.12
3149	NYSE	PAC	Mon, Sep 10, 2018	101.51	101.89	100.47	100.77
3148	NYSE	PAC	Fri, Sep 7, 2018	101.27	101.82	99.46	101.43
3147	NYSE	PAC	Thu, Sep 6, 2018	96.19	101.78	95.74	101.63
3146	NYSE	PAC	Wed, Sep 5, 2018	98.50	100.46	98.33	100.19
3145	NYSE	PAC	Tue, Sep 4, 2018	103.00	103.00	98.61	99.31
3144	NYSE	PAC	Fri, Aug 31, 2018	103.40	103.55	101.57	103.31
3143	NYSE	PAC	Thu, Aug 30, 2018	104.20	104.20	102.62	103.53
3142	NYSE	PAC	Wed, Aug 29, 2018	101.35	104.56	100.76	104.52
3141	NYSE	PAC	Tue, Aug 28, 2018	102.32	102.81	101.60	101.85
3140	NYSE	PAC	Mon, Aug 27, 2018	99.73	102.94	99.73	102.03
3139	NYSE	PAC	Fri, Aug 24, 2018	97.32	99.27	96.70	98.96
3138	NYSE	PAC	Thu, Aug 23, 2018	96.80	97.91	95.91	95.96
3137	NYSE	PAC	Wed, Aug 22, 2018	93.29	96.90	92.71	96.86
3136	NYSE	PAC	Tue, Aug 21, 2018	92.67	93.76	92.40	92.93
3135	NYSE	PAC	Mon, Aug 20, 2018	92.37	93.00	91.40	92.30
3134	NYSE	PAC	Fri, Aug 17, 2018	91.73	92.34	90.79	92.08
3133	NYSE	PAC	Thu, Aug 16, 2018	93.62	94.48	93.62	91.88
3132	NYSE	PAC	Wed, Aug 15, 2018	94.00	94.00	92.68	93.30
3131	NYSE	PAC	Tue, Aug 14, 2018	92.91	94.99	92.91	94.90
3130	NYSE	PAC	Mon, Aug 13, 2018	93.64	94.28	92.62	93.08
3129	NYSE	PAC	Fri, Aug 10, 2018	95.46	95.46	93.01	93.48
3128	NYSE	PAC	Thu, Aug 9, 2018	95.74	96.10	94.30	95.65
3127	NYSE	PAC	Wed, Aug 8, 2018	96.60	97.01	95.30	95.73
3126	NYSE	PAC	Tue, Aug 7, 2018	96.38	97.80	96.24	96.24
3125	NYSE	PAC	Mon, Aug 6, 2018	97.49	97.49	96.21	96.32
3124	NYSE	PAC	Fri, Aug 3, 2018	98.33	99.09	96.97	97.70
3123	NYSE	PAC	Thu, Aug 2, 2018	96.79	99.17	96.79	97.83
3122	NYSE	PAC	Wed, Aug 1, 2018	94.33	98.42	93.27	97.58
3121	NYSE	PAC	Tue, Jul 31, 2018	98.00	101.43	94.33	94.55
3120	NYSE	PAC	Mon, Jul 30, 2018	99.39	101.79	97.19	97.65
3119	NYSE	PAC	Fri, Jul 27, 2018	103.02	103.56	99.28	99.87
3118	NYSE	PAC	Thu, Jul 26, 2018	102.75	104.31	101.42	102.97
3117	NYSE	PAC	Wed, Jul 25, 2018	103.17	104.12	102.18	102.84
3116	NYSE	PAC	Tue, Jul 24, 2018	100.65	103.37	100.65	102.48
3115	NYSE	PAC	Mon, Jul 23, 2018	99.47	100.26	98.52	100.06
3114	NYSE	PAC	Fri, Jul 20, 2018	99.71	100.44	98.69	99.56
3113	NYSE	PAC	Thu, Jul 19, 2018	99.69	100.12	97.85	98.45
3112	NYSE	PAC	Wed, Jul 18, 2018	99.86	101.02	99.29	100.26
3111	NYSE	PAC	Tue, Jul 17, 2018	100.02	100.22	98.82	99.88
3110	NYSE	PAC	Mon, Jul 16, 2018	99.17	100.70	99.06	99.93
3109	NYSE	PAC	Fri, Jul 13, 2018	99.46	100.23	98.89	99.71
3108	NYSE	PAC	Thu, Jul 12, 2018	100.37	100.64	99.13	99.38
3107	NYSE	PAC	Wed, Jul 11, 2018	99.71	100.52	99.30	99.95
3106	NYSE	PAC	Tue, Jul 10, 2018	99.70	100.89	99.02	99.93
3105	NYSE	PAC	Mon, Jul 9, 2018	99.45	100.20	98.03	99.67
3104	NYSE	PAC	Fri, Jul 6, 2018	98.01	100.80	98.01	99.47
3103	NYSE	PAC	Thu, Jul 5, 2018	96.24	98.31	95.04	98.01
3102	NYSE	PAC	Tue, Jul 3, 2018	91.86	95.87	91.85	95.87
3101	NYSE	PAC	Mon, Jul 2, 2018	92.37	92.83	89.69	90.85
3100	NYSE	PAC	Fri, Jun 29, 2018	95.29	95.35	92.43	92.91
3099	NYSE	PAC	Thu, Jun 28, 2018	92.85	95.78	92.69	95.07
3098	NYSE	PAC	Wed, Jun 27, 2018	93.08	93.79	92.64	93.16
3097	NYSE	PAC	Tue, Jun 26, 2018	93.49	93.59	92.61	93.25
3096	NYSE	PAC	Mon, Jun 25, 2018	92.65	93.66	92.26	93.31
3095	NYSE	PAC	Fri, Jun 22, 2018	92.35	93.19	90.61	92.58
3094	NYSE	PAC	Thu, Jun 21, 2018	91.45	92.44	90.63	91.56
3093	NYSE	PAC	Wed, Jun 20, 2018	90.40	92.21	89.35	91.48
3092	NYSE	PAC	Tue, Jun 19, 2018	88.86	90.05	88.32	89.53
3091	NYSE	PAC	Mon, Jun 18, 2018	88.27	89.56	87.53	89.55
3090	NYSE	PAC	Fri, Jun 15, 2018	87.50	89.13	86.86	89.13
3089	NYSE	PAC	Thu, Jun 14, 2018	87.00	87.67	87.00	87.25
3088	NYSE	PAC	Wed, Jun 13, 2018	86.79	88.14	86.14	86.68
3087	NYSE	PAC	Tue, Jun 12, 2018	85.56	87.24	85.56	85.63
3086	NYSE	PAC	Mon, Jun 11, 2018	85.47	86.28	84.73	85.48
3085	NYSE	PAC	Fri, Jun 8, 2018	84.81	86.04	82.78	85.87
3084	NYSE	PAC	Thu, Jun 7, 2018	84.18	84.18	82.79	83.77
3083	NYSE	PAC	Wed, Jun 6, 2018	82.97	84.95	82.97	84.11
3082	NYSE	PAC	Tue, Jun 5, 2018	84.67	84.93	82.30	82.48
3081	NYSE	PAC	Mon, Jun 4, 2018	84.47	85.17	84.10	84.51
3080	NYSE	PAC	Fri, Jun 1, 2018	85.26	86.75	84.19	84.55
3079	NYSE	PAC	Thu, May 31, 2018	84.33	85.24	82.64	85.15
3078	NYSE	PAC	Wed, May 30, 2018	83.07	85.27	83.07	84.51
3077	NYSE	PAC	Tue, May 29, 2018	84.66	84.78	82.19	82.68
3076	NYSE	PAC	Fri, May 25, 2018	84.35	86.65	84.20	84.66
3075	NYSE	PAC	Thu, May 24, 2018	85.87	86.14	84.02	84.79
3074	NYSE	PAC	Wed, May 23, 2018	84.10	86.58	83.35	85.97
3073	NYSE	PAC	Tue, May 22, 2018	85.62	86.65	83.63	84.13
3072	NYSE	PAC	Mon, May 21, 2018	86.19	86.79	85.41	85.76
3071	NYSE	PAC	Fri, May 18, 2018	88.91	88.91	85.48	85.78
3070	NYSE	PAC	Thu, May 17, 2018	90.00	90.00	88.27	88.52
3069	NYSE	PAC	Wed, May 16, 2018	92.56	92.84	89.82	90.29
3068	NYSE	PAC	Tue, May 15, 2018	90.75	92.55	89.50	92.41
3067	NYSE	PAC	Mon, May 14, 2018	92.72	92.92	90.80	91.07
3066	NYSE	PAC	Fri, May 11, 2018	94.50	94.52	92.04	92.54
3065	NYSE	PAC	Thu, May 10, 2018	92.43	95.24	92.41	93.96
3064	NYSE	PAC	Wed, May 9, 2018	93.75	95.24	92.25	92.45
3063	NYSE	PAC	Tue, May 8, 2018	94.91	94.91	92.25	93.36
3062	NYSE	PAC	Mon, May 7, 2018	96.99	97.25	92.50	92.84
3061	NYSE	PAC	Fri, May 4, 2018	98.75	99.24	96.22	96.49
3060	NYSE	PAC	Thu, May 3, 2018	101.46	101.46	99.31	99.76
3059	NYSE	PAC	Wed, May 2, 2018	102.36	103.38	101.34	101.64
3058	NYSE	PAC	Tue, May 1, 2018	103.88	104.20	101.41	102.01
3057	NYSE	PAC	Mon, Apr 30, 2018	105.13	105.13	103.58	104.17
3056	NYSE	PAC	Fri, Apr 27, 2018	104.85	106.19	104.16	105.04
3055	NYSE	PAC	Thu, Apr 26, 2018	104.76	105.49	103.55	105.00
3054	NYSE	PAC	Wed, Apr 25, 2018	104.87	104.89	102.70	103.92
3053	NYSE	PAC	Tue, Apr 24, 2018	105.34	105.79	104.31	104.88
3052	NYSE	PAC	Mon, Apr 23, 2018	105.77	106.27	104.60	105.13
3051	NYSE	PAC	Fri, Apr 20, 2018	106.58	106.58	103.65	105.45
3050	NYSE	PAC	Thu, Apr 19, 2018	110.82	110.82	106.62	107.11
3049	NYSE	PAC	Wed, Apr 18, 2018	110.23	111.60	109.80	110.48
3048	NYSE	PAC	Tue, Apr 17, 2018	109.85	110.93	108.70	109.60
3047	NYSE	PAC	Mon, Apr 16, 2018	108.77	108.96	107.80	108.85
3046	NYSE	PAC	Fri, Apr 13, 2018	106.46	108.31	106.39	107.86
3045	NYSE	PAC	Thu, Apr 12, 2018	106.83	107.05	105.60	105.85
3044	NYSE	PAC	Wed, Apr 11, 2018	105.27	107.21	105.25	106.72
3043	NYSE	PAC	Tue, Apr 10, 2018	104.15	105.36	103.80	105.27
3042	NYSE	PAC	Mon, Apr 9, 2018	104.04	104.93	103.50	103.56
3041	NYSE	PAC	Fri, Apr 6, 2018	102.83	104.95	102.83	104.03
3040	NYSE	PAC	Thu, Apr 5, 2018	103.00	104.86	102.70	103.86
3039	NYSE	PAC	Wed, Apr 4, 2018	99.10	103.00	99.10	102.79
3038	NYSE	PAC	Tue, Apr 3, 2018	99.55	101.95	99.47	100.55
3037	NYSE	PAC	Mon, Apr 2, 2018	100.02	100.57	98.41	98.93
3036	NYSE	PAC	Thu, Mar 29, 2018	98.31	100.41	98.31	99.64
3035	NYSE	PAC	Wed, Mar 28, 2018	99.48	99.48	97.83	98.06
3034	NYSE	PAC	Tue, Mar 27, 2018	100.57	100.57	97.86	98.88
3033	NYSE	PAC	Mon, Mar 26, 2018	97.85	100.80	97.29	100.03
3032	NYSE	PAC	Fri, Mar 23, 2018	101.99	102.21	96.65	96.83
3031	NYSE	PAC	Thu, Mar 22, 2018	100.73	102.80	97.68	101.79
3030	NYSE	PAC	Wed, Mar 21, 2018	97.11	101.50	96.46	101.28
3029	NYSE	PAC	Tue, Mar 20, 2018	99.00	99.50	96.39	97.01
3028	NYSE	PAC	Mon, Mar 19, 2018	98.90	98.92	97.25	98.50
3027	NYSE	PAC	Fri, Mar 16, 2018	98.63	99.72	97.71	98.91
3026	NYSE	PAC	Thu, Mar 15, 2018	100.01	100.59	97.86	98.04
3025	NYSE	PAC	Wed, Mar 14, 2018	101.06	102.05	99.29	99.63
3024	NYSE	PAC	Tue, Mar 13, 2018	100.50	100.93	99.68	100.49
3023	NYSE	PAC	Mon, Mar 12, 2018	100.00	100.77	99.17	100.33
3022	NYSE	PAC	Fri, Mar 9, 2018	100.06	100.97	99.07	99.68
3021	NYSE	PAC	Thu, Mar 8, 2018	98.58	99.86	98.01	99.80
3020	NYSE	PAC	Wed, Mar 7, 2018	98.34	98.81	96.21	98.50
3019	NYSE	PAC	Tue, Mar 6, 2018	98.55	99.30	97.97	98.71
3018	NYSE	PAC	Mon, Mar 5, 2018	95.19	97.65	95.00	97.32
3017	NYSE	PAC	Fri, Mar 2, 2018	97.05	97.05	94.66	95.98
3016	NYSE	PAC	Thu, Mar 1, 2018	96.55	98.58	95.01	97.91
3015	NYSE	PAC	Wed, Feb 28, 2018	95.18	97.20	94.39	96.55
3014	NYSE	PAC	Tue, Feb 27, 2018	98.43	98.43	94.05	94.37
3013	NYSE	PAC	Mon, Feb 26, 2018	100.65	100.97	97.42	98.45
3012	NYSE	PAC	Fri, Feb 23, 2018	103.75	103.75	99.22	100.02
3011	NYSE	PAC	Thu, Feb 22, 2018	100.83	103.12	100.80	102.90
3010	NYSE	PAC	Wed, Feb 21, 2018	102.18	104.31	100.62	100.89
3009	NYSE	PAC	Tue, Feb 20, 2018	101.33	101.33	99.18	101.12
3008	NYSE	PAC	Fri, Feb 16, 2018	101.65	101.95	99.46	99.49
3007	NYSE	PAC	Thu, Feb 15, 2018	100.28	102.15	99.60	101.45
3006	NYSE	PAC	Wed, Feb 14, 2018	98.11	99.92	97.55	99.23
3005	NYSE	PAC	Tue, Feb 13, 2018	99.08	99.08	97.46	97.86
3004	NYSE	PAC	Mon, Feb 12, 2018	98.70	99.31	96.01	98.45
3003	NYSE	PAC	Fri, Feb 9, 2018	98.03	98.50	93.81	96.70
3002	NYSE	PAC	Thu, Feb 8, 2018	103.92	104.42	96.40	97.23
3001	NYSE	PAC	Wed, Feb 7, 2018	100.69	102.87	100.58	100.87
3000	NYSE	PAC	Tue, Feb 6, 2018	96.89	101.00	95.78	100.67
2999	NYSE	PAC	Mon, Feb 5, 2018	102.60	103.33	98.53	98.99
2998	NYSE	PAC	Fri, Feb 2, 2018	106.14	107.17	102.59	102.93
2997	NYSE	PAC	Thu, Feb 1, 2018	104.67	106.44	104.66	106.43
2996	NYSE	PAC	Wed, Jan 31, 2018	105.51	105.51	103.34	104.85
2995	NYSE	PAC	Tue, Jan 30, 2018	106.51	106.51	104.09	104.58
2994	NYSE	PAC	Mon, Jan 29, 2018	107.50	107.68	106.01	106.73
2993	NYSE	PAC	Fri, Jan 26, 2018	108.52	109.11	106.30	107.45
2992	NYSE	PAC	Thu, Jan 25, 2018	108.57	110.73	107.82	108.05
2991	NYSE	PAC	Wed, Jan 24, 2018	108.17	109.48	107.35	108.89
2990	NYSE	PAC	Tue, Jan 23, 2018	106.53	108.20	105.64	107.78
2989	NYSE	PAC	Mon, Jan 22, 2018	108.73	108.73	104.66	106.39
2988	NYSE	PAC	Fri, Jan 19, 2018	108.38	109.27	108.04	108.40
2987	NYSE	PAC	Thu, Jan 18, 2018	107.19	108.35	107.11	107.96
2986	NYSE	PAC	Wed, Jan 17, 2018	104.85	107.90	104.78	107.27
2985	NYSE	PAC	Tue, Jan 16, 2018	103.44	104.53	102.73	104.18
2984	NYSE	PAC	Fri, Jan 12, 2018	102.00	102.47	101.26	102.12
2983	NYSE	PAC	Thu, Jan 11, 2018	103.21	103.21	100.76	101.67
2982	NYSE	PAC	Wed, Jan 10, 2018	105.73	105.74	102.61	102.64
2981	NYSE	PAC	Tue, Jan 9, 2018	107.65	107.65	105.56	106.05
2980	NYSE	PAC	Mon, Jan 8, 2018	108.06	108.06	106.65	107.31
2979	NYSE	PAC	Fri, Jan 5, 2018	107.06	107.64	106.09	107.64
2978	NYSE	PAC	Thu, Jan 4, 2018	106.40	107.41	105.43	106.35
2977	NYSE	PAC	Wed, Jan 3, 2018	104.62	106.05	104.31	105.95
2976	NYSE	PAC	Tue, Jan 2, 2018	103.18	104.92	102.97	104.57
2975	NYSE	PAC	Fri, Dec 29, 2017	102.14	104.60	101.42	102.76
2974	NYSE	PAC	Thu, Dec 28, 2017	102.10	102.10	100.89	101.65
2973	NYSE	PAC	Wed, Dec 27, 2017	101.56	101.72	100.68	101.46
2972	NYSE	PAC	Tue, Dec 26, 2017	101.57	102.63	100.78	101.45
2971	NYSE	PAC	Fri, Dec 22, 2017	102.11	102.29	100.81	101.46
2970	NYSE	PAC	Thu, Dec 21, 2017	104.94	105.66	101.35	102.17
2969	NYSE	PAC	Wed, Dec 20, 2017	104.80	105.44	104.26	104.75
2968	NYSE	PAC	Tue, Dec 19, 2017	106.16	106.20	104.25	104.62
2967	NYSE	PAC	Mon, Dec 18, 2017	107.18	108.55	105.32	106.00
2966	NYSE	PAC	Fri, Dec 15, 2017	106.04	106.88	104.81	106.16
2965	NYSE	PAC	Thu, Dec 14, 2017	106.18	106.81	105.01	105.93
2964	NYSE	PAC	Wed, Dec 13, 2017	104.44	106.54	103.85	105.91
2963	NYSE	PAC	Tue, Dec 12, 2017	104.49	105.06	103.09	104.41
2962	NYSE	PAC	Mon, Dec 11, 2017	103.59	105.00	102.96	104.25
2961	NYSE	PAC	Fri, Dec 8, 2017	104.05	104.05	102.51	103.26
2960	NYSE	PAC	Thu, Dec 7, 2017	103.93	104.55	103.27	103.63
2959	NYSE	PAC	Wed, Dec 6, 2017	103.20	103.90	102.29	103.55
2958	NYSE	PAC	Tue, Dec 5, 2017	104.58	104.58	103.00	104.01
2957	NYSE	PAC	Mon, Dec 4, 2017	104.86	104.86	103.31	104.44
2956	NYSE	PAC	Fri, Dec 1, 2017	100.15	104.73	99.41	104.58
2955	NYSE	PAC	Thu, Nov 30, 2017	98.74	100.11	97.88	99.55
2954	NYSE	PAC	Wed, Nov 29, 2017	96.91	98.48	95.90	98.29
2953	NYSE	PAC	Tue, Nov 28, 2017	97.02	97.46	94.38	96.90
2952	NYSE	PAC	Mon, Nov 27, 2017	97.32	97.32	95.51	96.15
2951	NYSE	PAC	Fri, Nov 24, 2017	96.98	97.00	94.39	96.89
2950	NYSE	PAC	Wed, Nov 22, 2017	94.14	96.80	94.14	96.15
2949	NYSE	PAC	Tue, Nov 21, 2017	92.48	94.81	92.48	93.98
2948	NYSE	PAC	Mon, Nov 20, 2017	92.14	92.33	90.62	91.69
2947	NYSE	PAC	Fri, Nov 17, 2017	91.07	91.83	90.22	91.63
2946	NYSE	PAC	Thu, Nov 16, 2017	90.39	91.42	90.07	91.20
2945	NYSE	PAC	Wed, Nov 15, 2017	88.82	89.88	87.66	89.66
2944	NYSE	PAC	Tue, Nov 14, 2017	89.63	90.30	88.42	89.18
2943	NYSE	PAC	Mon, Nov 13, 2017	91.62	91.62	88.56	89.37
2942	NYSE	PAC	Fri, Nov 10, 2017	94.48	94.48	92.00	92.13
2941	NYSE	PAC	Thu, Nov 9, 2017	95.94	95.94	93.47	94.31
2940	NYSE	PAC	Wed, Nov 8, 2017	95.07	97.31	94.72	96.01
2939	NYSE	PAC	Tue, Nov 7, 2017	95.92	96.01	93.95	94.79
2938	NYSE	PAC	Mon, Nov 6, 2017	95.25	96.36	94.62	95.49
2937	NYSE	PAC	Fri, Nov 3, 2017	94.59	95.50	90.60	95.21
2936	NYSE	PAC	Thu, Nov 2, 2017	95.03	96.40	94.96	93.89
2935	NYSE	PAC	Wed, Nov 1, 2017	95.79	95.97	94.83	94.84
2934	NYSE	PAC	Tue, Oct 31, 2017	95.61	96.26	94.82	94.92
2933	NYSE	PAC	Mon, Oct 30, 2017	95.33	96.20	94.65	95.40
2932	NYSE	PAC	Fri, Oct 27, 2017	93.61	96.84	93.61	95.45
2931	NYSE	PAC	Thu, Oct 26, 2017	95.31	96.36	93.09	93.30
2930	NYSE	PAC	Wed, Oct 25, 2017	94.60	96.23	93.52	95.23
2929	NYSE	PAC	Tue, Oct 24, 2017	94.00	95.18	93.56	94.51
2928	NYSE	PAC	Mon, Oct 23, 2017	95.48	96.30	93.52	93.64
2927	NYSE	PAC	Fri, Oct 20, 2017	98.12	98.12	95.60	96.00
2926	NYSE	PAC	Thu, Oct 19, 2017	97.60	98.55	96.57	98.04
2925	NYSE	PAC	Wed, Oct 18, 2017	99.26	99.26	97.50	97.93
2924	NYSE	PAC	Tue, Oct 17, 2017	95.92	98.75	95.36	98.45
2923	NYSE	PAC	Mon, Oct 16, 2017	97.29	97.85	95.86	96.07
2922	NYSE	PAC	Fri, Oct 13, 2017	97.56	98.26	96.42	97.13
2921	NYSE	PAC	Thu, Oct 12, 2017	98.69	99.52	96.98	97.38
2920	NYSE	PAC	Wed, Oct 11, 2017	97.51	98.94	95.52	98.83
2919	NYSE	PAC	Tue, Oct 10, 2017	99.00	99.42	96.42	96.82
2918	NYSE	PAC	Mon, Oct 9, 2017	99.77	100.38	98.00	98.68
2917	NYSE	PAC	Fri, Oct 6, 2017	101.50	101.68	99.50	99.58
2916	NYSE	PAC	Thu, Oct 5, 2017	103.79	103.79	100.14	100.52
2915	NYSE	PAC	Wed, Oct 4, 2017	103.78	103.98	102.10	103.27
2914	NYSE	PAC	Tue, Oct 3, 2017	101.92	103.47	100.92	103.33
2913	NYSE	PAC	Mon, Oct 2, 2017	102.15	102.53	101.65	101.87
2912	NYSE	PAC	Fri, Sep 29, 2017	102.60	103.15	101.80	102.53
2911	NYSE	PAC	Thu, Sep 28, 2017	102.50	103.13	100.83	102.59
2910	NYSE	PAC	Wed, Sep 27, 2017	104.69	104.69	102.16	102.62
2909	NYSE	PAC	Tue, Sep 26, 2017	107.61	107.61	104.73	104.84
2908	NYSE	PAC	Mon, Sep 25, 2017	108.80	108.80	106.36	107.36
2907	NYSE	PAC	Fri, Sep 22, 2017	107.00	108.89	106.67	108.46
2906	NYSE	PAC	Thu, Sep 21, 2017	106.96	107.30	105.15	106.69
2905	NYSE	PAC	Wed, Sep 20, 2017	106.28	108.13	105.43	107.11
2904	NYSE	PAC	Tue, Sep 19, 2017	107.34	107.66	106.09	106.21
2903	NYSE	PAC	Mon, Sep 18, 2017	108.21	108.35	107.12	107.36
2902	NYSE	PAC	Fri, Sep 15, 2017	106.77	108.35	106.77	108.20
2901	NYSE	PAC	Thu, Sep 14, 2017	106.48	107.23	106.18	106.83
2900	NYSE	PAC	Wed, Sep 13, 2017	107.46	107.46	105.55	106.88
2899	NYSE	PAC	Tue, Sep 12, 2017	107.55	107.67	106.38	107.45
2898	NYSE	PAC	Mon, Sep 11, 2017	108.96	109.66	107.03	107.33
2897	NYSE	PAC	Fri, Sep 8, 2017	110.29	110.29	107.42	108.33
2896	NYSE	PAC	Thu, Sep 7, 2017	110.02	112.06	109.00	110.34
2895	NYSE	PAC	Wed, Sep 6, 2017	108.19	109.76	107.81	108.69
2894	NYSE	PAC	Tue, Sep 5, 2017	110.90	110.90	107.19	107.83
2893	NYSE	PAC	Fri, Sep 1, 2017	111.03	112.28	109.90	110.91
2892	NYSE	PAC	Thu, Aug 31, 2017	111.01	111.45	109.42	110.55
2891	NYSE	PAC	Wed, Aug 30, 2017	111.53	112.20	110.27	110.69
2890	NYSE	PAC	Tue, Aug 29, 2017	110.72	111.39	110.59	111.30
2889	NYSE	PAC	Mon, Aug 28, 2017	111.57	111.95	110.40	111.22
2888	NYSE	PAC	Fri, Aug 25, 2017	111.18	111.62	110.52	111.43
2887	NYSE	PAC	Thu, Aug 24, 2017	111.48	111.72	110.08	110.38
2886	NYSE	PAC	Wed, Aug 23, 2017	110.00	111.43	109.58	110.89
2885	NYSE	PAC	Tue, Aug 22, 2017	110.76	111.80	110.08	110.52
2884	NYSE	PAC	Mon, Aug 21, 2017	110.11	111.26	108.71	110.43
2883	NYSE	PAC	Fri, Aug 18, 2017	109.51	111.61	108.44	110.39
2882	NYSE	PAC	Thu, Aug 17, 2017	112.23	112.30	109.30	109.50
2881	NYSE	PAC	Wed, Aug 16, 2017	112.28	112.95	110.79	112.22
2880	NYSE	PAC	Tue, Aug 15, 2017	111.53	112.01	110.63	111.30
2879	NYSE	PAC	Mon, Aug 14, 2017	111.00	112.75	110.62	111.31
2878	NYSE	PAC	Fri, Aug 11, 2017	107.43	110.49	106.45	110.36
2877	NYSE	PAC	Thu, Aug 10, 2017	110.31	110.99	109.09	110.41
2876	NYSE	PAC	Wed, Aug 9, 2017	113.54	114.01	110.84	110.31
2875	NYSE	PAC	Tue, Aug 8, 2017	114.70	114.99	114.17	114.71
2874	NYSE	PAC	Mon, Aug 7, 2017	114.95	114.95	113.22	114.69
2873	NYSE	PAC	Fri, Aug 4, 2017	114.95	115.16	114.26	114.92
2872	NYSE	PAC	Thu, Aug 3, 2017	114.19	115.13	113.30	115.10
2871	NYSE	PAC	Wed, Aug 2, 2017	113.22	114.38	113.18	114.18
2870	NYSE	PAC	Tue, Aug 1, 2017	115.58	115.58	112.78	113.21
2869	NYSE	PAC	Mon, Jul 31, 2017	114.76	115.07	112.90	114.60
2868	NYSE	PAC	Fri, Jul 28, 2017	114.91	117.15	112.73	114.29
2867	NYSE	PAC	Thu, Jul 27, 2017	119.00	119.00	114.57	115.21
2866	NYSE	PAC	Wed, Jul 26, 2017	115.88	117.50	115.35	116.51
2865	NYSE	PAC	Tue, Jul 25, 2017	119.59	119.87	116.05	116.41
2864	NYSE	PAC	Mon, Jul 24, 2017	117.90	119.29	115.81	118.81
2863	NYSE	PAC	Fri, Jul 21, 2017	117.10	117.95	116.65	117.23
2862	NYSE	PAC	Thu, Jul 20, 2017	117.24	117.80	116.19	117.07
2861	NYSE	PAC	Wed, Jul 19, 2017	118.83	119.10	115.90	116.63
2860	NYSE	PAC	Tue, Jul 18, 2017	117.20	118.75	116.03	117.88
2859	NYSE	PAC	Mon, Jul 17, 2017	116.24	117.52	115.41	117.25
2858	NYSE	PAC	Fri, Jul 14, 2017	115.77	117.35	115.77	116.24
2857	NYSE	PAC	Thu, Jul 13, 2017	114.96	115.77	114.43	115.48
2856	NYSE	PAC	Wed, Jul 12, 2017	112.91	115.25	112.91	114.97
2855	NYSE	PAC	Tue, Jul 11, 2017	113.52	113.52	111.38	111.81
2854	NYSE	PAC	Mon, Jul 10, 2017	111.21	113.19	110.53	112.59
2853	NYSE	PAC	Fri, Jul 7, 2017	109.99	111.57	106.97	111.15
2852	NYSE	PAC	Thu, Jul 6, 2017	111.13	111.13	108.03	109.66
2851	NYSE	PAC	Wed, Jul 5, 2017	111.40	111.50	109.69	110.81
2850	NYSE	PAC	Mon, Jul 3, 2017	113.03	113.03	110.70	111.47
2849	NYSE	PAC	Fri, Jun 30, 2017	114.22	114.44	112.22	112.30
2848	NYSE	PAC	Thu, Jun 29, 2017	112.51	114.30	109.46	113.22
2847	NYSE	PAC	Wed, Jun 28, 2017	110.43	113.58	109.88	113.32
2846	NYSE	PAC	Tue, Jun 27, 2017	110.02	110.75	108.95	110.29
2845	NYSE	PAC	Mon, Jun 26, 2017	110.45	112.30	107.57	110.48
2844	NYSE	PAC	Fri, Jun 23, 2017	109.71	110.95	108.53	109.74
2843	NYSE	PAC	Thu, Jun 22, 2017	106.91	110.25	106.85	109.75
2842	NYSE	PAC	Wed, Jun 21, 2017	106.38	106.61	105.81	106.36
2841	NYSE	PAC	Tue, Jun 20, 2017	107.77	107.79	106.05	106.13
2840	NYSE	PAC	Mon, Jun 19, 2017	106.34	108.68	105.57	108.41
2839	NYSE	PAC	Fri, Jun 16, 2017	108.36	109.36	104.60	105.70
2838	NYSE	PAC	Thu, Jun 15, 2017	106.67	107.77	104.07	107.43
2837	NYSE	PAC	Wed, Jun 14, 2017	105.89	108.13	105.11	107.92
2836	NYSE	PAC	Tue, Jun 13, 2017	103.87	105.95	103.87	105.75
2835	NYSE	PAC	Mon, Jun 12, 2017	100.98	103.46	100.95	103.23
2834	NYSE	PAC	Fri, Jun 9, 2017	102.13	102.40	100.62	101.34
2833	NYSE	PAC	Thu, Jun 8, 2017	102.23	103.11	101.91	102.01
2832	NYSE	PAC	Wed, Jun 7, 2017	102.97	103.45	101.60	102.71
2831	NYSE	PAC	Tue, Jun 6, 2017	103.63	104.26	102.01	102.71
2830	NYSE	PAC	Mon, Jun 5, 2017	101.75	104.50	101.70	103.71
2829	NYSE	PAC	Fri, Jun 2, 2017	101.77	102.31	100.87	101.77
2828	NYSE	PAC	Thu, Jun 1, 2017	100.34	103.28	99.98	101.74
2827	NYSE	PAC	Wed, May 31, 2017	102.40	103.73	99.27	100.27
2826	NYSE	PAC	Tue, May 30, 2017	105.49	105.70	102.14	102.79
2825	NYSE	PAC	Fri, May 26, 2017	105.76	107.48	105.76	107.08
2824	NYSE	PAC	Thu, May 25, 2017	109.00	109.20	105.11	105.73
2823	NYSE	PAC	Wed, May 24, 2017	104.91	108.72	102.72	108.52
2822	NYSE	PAC	Tue, May 23, 2017	103.88	105.95	102.99	105.35
2821	NYSE	PAC	Mon, May 22, 2017	108.16	108.96	103.31	103.68
2820	NYSE	PAC	Fri, May 19, 2017	103.35	109.39	103.35	107.52
2819	NYSE	PAC	Thu, May 18, 2017	103.79	105.24	101.22	102.15
2818	NYSE	PAC	Wed, May 17, 2017	105.99	106.08	103.82	104.46
2817	NYSE	PAC	Tue, May 16, 2017	107.50	108.23	107.00	108.17
2816	NYSE	PAC	Mon, May 15, 2017	107.73	108.34	106.96	107.40
2815	NYSE	PAC	Fri, May 12, 2017	107.37	107.39	106.43	107.32
2814	NYSE	PAC	Thu, May 11, 2017	107.15	107.53	105.62	107.34
2813	NYSE	PAC	Wed, May 10, 2017	104.62	106.84	104.35	106.79
2812	NYSE	PAC	Tue, May 9, 2017	102.16	104.79	102.16	103.77
2811	NYSE	PAC	Mon, May 8, 2017	104.31	104.31	101.70	102.19
2810	NYSE	PAC	Fri, May 5, 2017	102.09	104.15	102.09	103.53
2809	NYSE	PAC	Thu, May 4, 2017	103.65	104.88	101.59	102.05
2808	NYSE	PAC	Wed, May 3, 2017	108.61	109.16	105.61	104.27
2807	NYSE	PAC	Tue, May 2, 2017	104.06	110.46	103.42	110.08
2806	NYSE	PAC	Mon, May 1, 2017	104.17	104.17	102.16	103.49
2805	NYSE	PAC	Fri, Apr 28, 2017	101.31	102.99	100.77	102.89
2804	NYSE	PAC	Thu, Apr 27, 2017	100.69	101.64	99.58	101.18
2803	NYSE	PAC	Wed, Apr 26, 2017	101.07	101.40	98.62	99.81
2802	NYSE	PAC	Tue, Apr 25, 2017	101.15	102.00	100.01	101.47
2801	NYSE	PAC	Mon, Apr 24, 2017	102.23	102.23	100.84	101.25
2800	NYSE	PAC	Fri, Apr 21, 2017	99.79	100.46	99.07	100.42
2799	NYSE	PAC	Thu, Apr 20, 2017	99.68	100.34	99.24	99.79
2798	NYSE	PAC	Wed, Apr 19, 2017	101.09	101.46	98.85	99.54
2797	NYSE	PAC	Tue, Apr 18, 2017	101.92	102.03	100.11	100.18
2796	NYSE	PAC	Mon, Apr 17, 2017	101.95	103.91	100.19	102.08
2795	NYSE	PAC	Thu, Apr 13, 2017	98.63	100.95	97.07	100.60
2794	NYSE	PAC	Wed, Apr 12, 2017	101.00	101.00	97.79	99.23
2793	NYSE	PAC	Tue, Apr 11, 2017	101.20	101.98	99.86	100.97
2792	NYSE	PAC	Mon, Apr 10, 2017	101.38	101.77	99.93	101.40
2791	NYSE	PAC	Fri, Apr 7, 2017	100.18	101.18	100.14	100.90
2790	NYSE	PAC	Thu, Apr 6, 2017	101.00	101.42	99.47	100.27
2789	NYSE	PAC	Wed, Apr 5, 2017	100.86	101.63	100.26	101.01
2788	NYSE	PAC	Tue, Apr 4, 2017	99.00	100.95	97.65	100.60
2787	NYSE	PAC	Mon, Apr 3, 2017	96.99	100.09	96.99	99.57
2786	NYSE	PAC	Fri, Mar 31, 2017	98.01	98.04	96.50	97.10
2785	NYSE	PAC	Thu, Mar 30, 2017	96.55	98.90	96.49	97.92
2784	NYSE	PAC	Wed, Mar 29, 2017	95.50	97.75	95.41	97.68
2783	NYSE	PAC	Tue, Mar 28, 2017	96.00	97.47	95.61	95.77
2782	NYSE	PAC	Mon, Mar 27, 2017	97.33	97.50	95.56	96.00
2781	NYSE	PAC	Fri, Mar 24, 2017	95.00	98.40	94.45	97.76
2780	NYSE	PAC	Thu, Mar 23, 2017	93.10	95.10	92.48	94.83
2779	NYSE	PAC	Wed, Mar 22, 2017	91.48	93.60	90.78	93.13
2778	NYSE	PAC	Tue, Mar 21, 2017	93.00	95.83	91.00	92.02
2777	NYSE	PAC	Mon, Mar 20, 2017	91.90	93.20	91.54	92.64
2776	NYSE	PAC	Fri, Mar 17, 2017	89.46	92.60	89.46	91.83
2775	NYSE	PAC	Thu, Mar 16, 2017	88.69	91.00	87.29	89.86
2774	NYSE	PAC	Wed, Mar 15, 2017	86.47	88.78	86.20	88.51
2773	NYSE	PAC	Tue, Mar 14, 2017	87.43	87.43	86.08	86.47
2772	NYSE	PAC	Mon, Mar 13, 2017	89.01	89.39	87.20	87.86
2771	NYSE	PAC	Fri, Mar 10, 2017	88.95	89.35	86.35	88.94
2770	NYSE	PAC	Thu, Mar 9, 2017	88.76	88.76	87.69	88.24
2769	NYSE	PAC	Wed, Mar 8, 2017	91.42	91.42	88.83	88.92
2768	NYSE	PAC	Tue, Mar 7, 2017	90.57	91.10	89.17	90.73
2767	NYSE	PAC	Mon, Mar 6, 2017	88.72	90.96	87.61	90.28
2766	NYSE	PAC	Fri, Mar 3, 2017	87.74	89.73	87.74	89.16
2765	NYSE	PAC	Thu, Mar 2, 2017	88.51	88.58	86.90	87.27
2764	NYSE	PAC	Wed, Mar 1, 2017	87.24	89.98	87.02	89.09
2763	NYSE	PAC	Tue, Feb 28, 2017	86.36	87.05	85.12	86.45
2762	NYSE	PAC	Mon, Feb 27, 2017	85.26	86.73	85.26	86.61
2761	NYSE	PAC	Fri, Feb 24, 2017	87.12	87.12	83.32	85.06
2760	NYSE	PAC	Thu, Feb 23, 2017	87.51	87.74	85.80	86.23
2759	NYSE	PAC	Wed, Feb 22, 2017	86.80	87.91	85.36	87.14
2758	NYSE	PAC	Tue, Feb 21, 2017	86.00	87.64	84.73	87.13
2757	NYSE	PAC	Fri, Feb 17, 2017	83.63	86.56	82.95	86.19
2756	NYSE	PAC	Thu, Feb 16, 2017	84.49	84.49	83.18	83.52
2755	NYSE	PAC	Wed, Feb 15, 2017	83.85	84.47	82.36	84.40
2754	NYSE	PAC	Tue, Feb 14, 2017	84.00	84.70	82.82	83.80
2753	NYSE	PAC	Mon, Feb 13, 2017	84.76	84.88	83.11	84.23
2752	NYSE	PAC	Fri, Feb 10, 2017	84.15	86.17	83.14	84.74
2751	NYSE	PAC	Thu, Feb 9, 2017	82.40	84.41	82.25	83.96
2750	NYSE	PAC	Wed, Feb 8, 2017	81.79	82.67	80.94	82.40
2749	NYSE	PAC	Tue, Feb 7, 2017	79.07	81.30	79.07	81.18
2748	NYSE	PAC	Mon, Feb 6, 2017	81.16	81.16	78.00	78.55
2747	NYSE	PAC	Fri, Feb 3, 2017	79.00	80.42	78.65	80.21
2746	NYSE	PAC	Thu, Feb 2, 2017	78.49	78.95	77.15	78.47
2745	NYSE	PAC	Wed, Feb 1, 2017	77.99	78.66	77.01	78.43
2744	NYSE	PAC	Tue, Jan 31, 2017	79.34	79.34	76.71	77.32
2743	NYSE	PAC	Mon, Jan 30, 2017	78.74	80.09	78.65	79.38
2742	NYSE	PAC	Fri, Jan 27, 2017	79.50	80.00	77.31	78.76
2741	NYSE	PAC	Thu, Jan 26, 2017	79.60	80.72	78.25	78.64
2740	NYSE	PAC	Wed, Jan 25, 2017	80.40	80.59	78.11	79.66
2739	NYSE	PAC	Tue, Jan 24, 2017	80.48	80.74	78.71	80.00
2738	NYSE	PAC	Mon, Jan 23, 2017	76.91	79.74	76.01	79.68
2737	NYSE	PAC	Fri, Jan 20, 2017	73.84	75.50	72.90	75.38
2736	NYSE	PAC	Thu, Jan 19, 2017	73.70	74.04	72.76	73.10
2735	NYSE	PAC	Wed, Jan 18, 2017	74.62	75.38	72.52	72.98
2734	NYSE	PAC	Tue, Jan 17, 2017	77.30	77.36	74.18	74.60
2733	NYSE	PAC	Fri, Jan 13, 2017	73.39	76.41	73.39	75.94
2732	NYSE	PAC	Thu, Jan 12, 2017	74.00	74.89	73.44	73.51
2731	NYSE	PAC	Wed, Jan 11, 2017	75.47	75.52	73.04	73.82
2730	NYSE	PAC	Tue, Jan 10, 2017	75.87	76.97	75.11	75.72
2729	NYSE	PAC	Mon, Jan 9, 2017	78.39	78.39	75.64	75.92
2728	NYSE	PAC	Fri, Jan 6, 2017	79.63	80.23	77.68	78.16
2727	NYSE	PAC	Thu, Jan 5, 2017	80.17	81.36	79.43	79.71
2726	NYSE	PAC	Wed, Jan 4, 2017	79.75	80.17	78.25	79.63
2725	NYSE	PAC	Tue, Jan 3, 2017	83.40	83.40	79.43	79.78
2724	NYSE	PAC	Fri, Dec 30, 2016	82.20	82.79	81.53	82.52
2723	NYSE	PAC	Thu, Dec 29, 2016	80.73	83.03	80.73	82.00
2722	NYSE	PAC	Wed, Dec 28, 2016	80.66	81.06	80.41	80.90
2721	NYSE	PAC	Tue, Dec 27, 2016	80.95	81.40	80.42	80.60
2720	NYSE	PAC	Fri, Dec 23, 2016	80.53	81.86	80.53	80.87
2719	NYSE	PAC	Thu, Dec 22, 2016	81.17	81.85	80.45	80.58
2718	NYSE	PAC	Wed, Dec 21, 2016	83.69	83.69	81.11	81.53
2717	NYSE	PAC	Tue, Dec 20, 2016	84.34	85.32	83.05	83.44
2716	NYSE	PAC	Mon, Dec 19, 2016	83.03	85.11	83.03	84.34
2715	NYSE	PAC	Fri, Dec 16, 2016	86.39	86.39	82.55	83.31
2714	NYSE	PAC	Thu, Dec 15, 2016	85.16	86.85	83.76	86.33
2713	NYSE	PAC	Wed, Dec 14, 2016	87.77	88.71	85.96	86.03
2712	NYSE	PAC	Tue, Dec 13, 2016	85.92	88.35	85.92	88.24
2711	NYSE	PAC	Mon, Dec 12, 2016	86.47	87.05	84.52	85.02
2710	NYSE	PAC	Fri, Dec 9, 2016	85.13	86.73	84.24	86.31
2709	NYSE	PAC	Thu, Dec 8, 2016	83.78	85.68	82.95	85.58
2708	NYSE	PAC	Wed, Dec 7, 2016	83.77	84.54	83.31	84.24
2707	NYSE	PAC	Tue, Dec 6, 2016	80.76	83.84	80.76	83.57
2706	NYSE	PAC	Mon, Dec 5, 2016	80.22	81.23	80.00	80.48
2705	NYSE	PAC	Fri, Dec 2, 2016	82.01	82.75	79.36	79.65
2704	NYSE	PAC	Thu, Dec 1, 2016	84.88	84.88	82.11	82.51
2703	NYSE	PAC	Wed, Nov 30, 2016	86.80	86.80	84.95	85.13
2702	NYSE	PAC	Tue, Nov 29, 2016	85.72	86.48	85.05	85.98
2701	NYSE	PAC	Mon, Nov 28, 2016	86.33	87.18	85.57	86.00
2700	NYSE	PAC	Fri, Nov 25, 2016	85.85	87.25	85.01	86.17
2699	NYSE	PAC	Wed, Nov 23, 2016	86.90	87.19	85.25	86.13
2698	NYSE	PAC	Tue, Nov 22, 2016	86.28	87.58	84.41	87.45
2697	NYSE	PAC	Mon, Nov 21, 2016	85.12	85.95	85.06	85.51
2696	NYSE	PAC	Fri, Nov 18, 2016	85.90	86.39	84.33	84.79
2695	NYSE	PAC	Thu, Nov 17, 2016	86.53	86.53	84.89	85.52
2694	NYSE	PAC	Wed, Nov 16, 2016	85.81	85.81	84.53	85.33
2693	NYSE	PAC	Tue, Nov 15, 2016	83.35	86.44	82.03	85.75
2692	NYSE	PAC	Mon, Nov 14, 2016	79.35	82.96	78.72	81.90
2691	NYSE	PAC	Fri, Nov 11, 2016	80.84	81.15	77.46	78.43
2690	NYSE	PAC	Thu, Nov 10, 2016	90.91	90.92	81.06	82.00
2689	NYSE	PAC	Wed, Nov 9, 2016	91.57	96.95	89.44	90.87
2688	NYSE	PAC	Tue, Nov 8, 2016	98.88	99.77	96.22	98.89
2687	NYSE	PAC	Mon, Nov 7, 2016	96.70	99.99	96.62	98.21
2686	NYSE	PAC	Fri, Nov 4, 2016	93.05	94.57	92.01	93.12
2685	NYSE	PAC	Thu, Nov 3, 2016	92.91	94.11	92.81	92.99
2684	NYSE	PAC	Wed, Nov 2, 2016	92.75	92.98	91.92	92.06
2683	NYSE	PAC	Tue, Nov 1, 2016	97.18	97.34	92.17	93.00
2682	NYSE	PAC	Mon, Oct 31, 2016	97.47	97.81	96.29	96.63
2681	NYSE	PAC	Fri, Oct 28, 2016	99.73	101.01	95.60	96.72
2680	NYSE	PAC	Thu, Oct 27, 2016	101.87	102.29	99.05	99.76
2679	NYSE	PAC	Wed, Oct 26, 2016	104.93	104.93	100.83	100.97
2678	NYSE	PAC	Tue, Oct 25, 2016	107.94	107.94	102.01	102.17
2677	NYSE	PAC	Mon, Oct 24, 2016	106.11	107.99	104.09	104.65
2676	NYSE	PAC	Fri, Oct 21, 2016	102.27	104.60	101.50	104.27
2675	NYSE	PAC	Thu, Oct 20, 2016	102.52	103.21	101.76	102.48
2674	NYSE	PAC	Wed, Oct 19, 2016	101.98	103.08	101.62	102.76
2673	NYSE	PAC	Tue, Oct 18, 2016	100.13	102.36	98.98	101.95
2672	NYSE	PAC	Mon, Oct 17, 2016	98.92	99.29	97.13	98.98
2671	NYSE	PAC	Fri, Oct 14, 2016	99.60	100.08	98.30	98.90
2670	NYSE	PAC	Thu, Oct 13, 2016	97.96	99.52	96.58	98.87
2669	NYSE	PAC	Wed, Oct 12, 2016	99.30	101.77	98.02	98.98
2668	NYSE	PAC	Tue, Oct 11, 2016	97.79	99.74	97.79	99.31
2667	NYSE	PAC	Mon, Oct 10, 2016	97.79	99.24	97.79	98.46
2666	NYSE	PAC	Fri, Oct 7, 2016	97.25	98.61	96.79	96.99
2665	NYSE	PAC	Thu, Oct 6, 2016	97.98	98.49	96.79	97.39
2664	NYSE	PAC	Wed, Oct 5, 2016	97.66	99.12	96.85	98.40
2663	NYSE	PAC	Tue, Oct 4, 2016	94.82	97.73	94.82	97.29
2662	NYSE	PAC	Mon, Oct 3, 2016	94.83	95.37	93.09	94.58
2661	NYSE	PAC	Fri, Sep 30, 2016	93.88	95.92	93.37	94.97
2660	NYSE	PAC	Thu, Sep 29, 2016	94.21	95.57	92.93	93.34
2659	NYSE	PAC	Wed, Sep 28, 2016	92.87	94.30	91.71	94.30
2658	NYSE	PAC	Tue, Sep 27, 2016	89.15	92.79	89.15	92.50
2657	NYSE	PAC	Mon, Sep 26, 2016	90.15	90.42	89.10	89.24
2656	NYSE	PAC	Fri, Sep 23, 2016	90.73	91.63	90.31	90.70
2655	NYSE	PAC	Thu, Sep 22, 2016	90.23	91.35	89.44	91.08
2654	NYSE	PAC	Wed, Sep 21, 2016	87.82	89.43	87.55	89.19
2653	NYSE	PAC	Tue, Sep 20, 2016	89.00	89.00	87.13	87.61
2652	NYSE	PAC	Mon, Sep 19, 2016	89.78	89.78	87.87	88.38
2651	NYSE	PAC	Fri, Sep 16, 2016	89.93	90.00	88.75	89.07
2650	NYSE	PAC	Thu, Sep 15, 2016	91.01	92.15	90.10	90.48
2649	NYSE	PAC	Wed, Sep 14, 2016	92.97	93.09	89.25	90.55
2648	NYSE	PAC	Tue, Sep 13, 2016	95.53	95.53	91.45	92.54
2647	NYSE	PAC	Mon, Sep 12, 2016	96.12	96.50	93.65	95.69
2646	NYSE	PAC	Fri, Sep 9, 2016	98.20	98.42	95.92	96.21
2645	NYSE	PAC	Thu, Sep 8, 2016	101.87	101.87	99.38	99.39
2644	NYSE	PAC	Wed, Sep 7, 2016	102.92	104.19	100.74	101.95
2643	NYSE	PAC	Tue, Sep 6, 2016	101.66	102.98	101.36	102.88
2642	NYSE	PAC	Fri, Sep 2, 2016	99.82	101.29	99.40	101.06
2641	NYSE	PAC	Thu, Sep 1, 2016	99.58	99.90	98.48	99.47
2640	NYSE	PAC	Wed, Aug 31, 2016	99.42	99.42	97.56	99.31
2639	NYSE	PAC	Tue, Aug 30, 2016	100.49	100.55	99.08	99.74
2638	NYSE	PAC	Mon, Aug 29, 2016	100.62	100.62	99.21	100.01
2637	NYSE	PAC	Fri, Aug 26, 2016	103.47	103.78	99.91	100.46
2636	NYSE	PAC	Thu, Aug 25, 2016	102.19	103.69	101.41	103.28
2635	NYSE	PAC	Wed, Aug 24, 2016	100.80	102.18	98.82	102.01
2634	NYSE	PAC	Tue, Aug 23, 2016	105.63	105.63	100.50	100.77
2633	NYSE	PAC	Mon, Aug 22, 2016	105.69	105.69	103.65	104.74
2632	NYSE	PAC	Fri, Aug 19, 2016	107.41	108.09	105.80	105.42
2631	NYSE	PAC	Thu, Aug 18, 2016	105.95	108.24	105.67	108.17
2630	NYSE	PAC	Wed, Aug 17, 2016	103.42	105.94	103.42	105.69
2629	NYSE	PAC	Tue, Aug 16, 2016	104.62	104.62	103.74	104.02
2628	NYSE	PAC	Mon, Aug 15, 2016	103.82	106.40	103.82	104.39
2627	NYSE	PAC	Fri, Aug 12, 2016	103.73	104.69	102.71	103.31
2626	NYSE	PAC	Thu, Aug 11, 2016	102.57	103.81	102.34	103.35
2625	NYSE	PAC	Wed, Aug 10, 2016	100.87	102.96	100.74	102.55
2624	NYSE	PAC	Tue, Aug 9, 2016	100.01	101.31	100.01	101.17
2623	NYSE	PAC	Mon, Aug 8, 2016	98.58	100.38	98.58	99.87
2622	NYSE	PAC	Fri, Aug 5, 2016	97.93	98.60	97.47	98.35
2621	NYSE	PAC	Thu, Aug 4, 2016	97.98	98.51	97.36	97.82
2620	NYSE	PAC	Wed, Aug 3, 2016	96.82	98.09	96.41	97.66
2619	NYSE	PAC	Tue, Aug 2, 2016	98.15	98.34	97.00	97.04
2618	NYSE	PAC	Mon, Aug 1, 2016	97.64	98.24	95.11	97.81
2617	NYSE	PAC	Fri, Jul 29, 2016	99.86	99.86	97.22	98.27
2616	NYSE	PAC	Thu, Jul 28, 2016	101.06	101.06	98.45	99.73
2615	NYSE	PAC	Wed, Jul 27, 2016	102.27	102.27	100.25	100.83
2614	NYSE	PAC	Tue, Jul 26, 2016	101.70	102.52	101.26	101.80
2613	NYSE	PAC	Mon, Jul 25, 2016	106.42	106.42	101.67	101.67
2612	NYSE	PAC	Fri, Jul 22, 2016	106.56	106.79	104.83	106.07
2611	NYSE	PAC	Thu, Jul 21, 2016	105.10	106.98	104.02	106.22
2610	NYSE	PAC	Wed, Jul 20, 2016	103.93	105.50	103.30	105.26
2609	NYSE	PAC	Tue, Jul 19, 2016	103.77	104.31	103.22	104.16
2608	NYSE	PAC	Mon, Jul 18, 2016	103.42	104.34	103.33	104.12
2607	NYSE	PAC	Fri, Jul 15, 2016	104.76	104.76	102.77	103.90
2606	NYSE	PAC	Thu, Jul 14, 2016	105.04	105.89	103.68	104.39
2605	NYSE	PAC	Wed, Jul 13, 2016	104.97	104.97	103.77	104.21
2604	NYSE	PAC	Tue, Jul 12, 2016	104.19	104.58	103.67	104.34
2603	NYSE	PAC	Mon, Jul 11, 2016	103.45	103.90	102.41	103.65
2602	NYSE	PAC	Fri, Jul 8, 2016	102.52	104.14	100.91	102.97
2601	NYSE	PAC	Thu, Jul 7, 2016	99.92	101.64	99.61	101.33
2600	NYSE	PAC	Wed, Jul 6, 2016	100.46	100.51	97.84	100.07
2599	NYSE	PAC	Tue, Jul 5, 2016	102.71	102.81	99.38	100.46
2598	NYSE	PAC	Fri, Jul 1, 2016	102.86	104.10	102.10	103.40
2597	NYSE	PAC	Thu, Jun 30, 2016	100.90	103.23	100.90	102.63
2596	NYSE	PAC	Wed, Jun 29, 2016	100.44	101.12	98.62	100.65
2595	NYSE	PAC	Tue, Jun 28, 2016	97.57	99.57	97.05	99.15
2594	NYSE	PAC	Mon, Jun 27, 2016	97.31	97.70	94.78	96.24
2593	NYSE	PAC	Fri, Jun 24, 2016	98.60	101.13	98.00	98.04
2592	NYSE	PAC	Thu, Jun 23, 2016	104.80	104.80	102.50	103.67
2591	NYSE	PAC	Wed, Jun 22, 2016	103.57	103.57	101.18	101.90
2590	NYSE	PAC	Tue, Jun 21, 2016	104.09	104.09	101.59	103.21
2589	NYSE	PAC	Mon, Jun 20, 2016	99.43	104.31	98.42	102.73
2588	NYSE	PAC	Fri, Jun 17, 2016	97.61	98.89	96.57	98.26
2587	NYSE	PAC	Thu, Jun 16, 2016	96.63	97.51	94.66	97.08
2586	NYSE	PAC	Wed, Jun 15, 2016	95.05	97.82	94.70	97.08
2585	NYSE	PAC	Tue, Jun 14, 2016	96.01	96.01	93.15	95.76
2584	NYSE	PAC	Mon, Jun 13, 2016	95.30	97.27	95.00	96.37
2583	NYSE	PAC	Fri, Jun 10, 2016	98.46	98.48	96.54	97.41
2582	NYSE	PAC	Thu, Jun 9, 2016	100.32	100.68	98.70	99.32
2581	NYSE	PAC	Wed, Jun 8, 2016	100.43	101.53	100.09	100.69
2580	NYSE	PAC	Tue, Jun 7, 2016	98.10	100.46	98.10	100.46
2579	NYSE	PAC	Mon, Jun 6, 2016	97.27	99.54	97.24	97.73
2578	NYSE	PAC	Fri, Jun 3, 2016	97.35	99.59	97.32	99.08
2577	NYSE	PAC	Thu, Jun 2, 2016	98.89	98.89	95.59	96.82
2576	NYSE	PAC	Wed, Jun 1, 2016	100.59	101.05	99.77	99.89
2575	NYSE	PAC	Tue, May 31, 2016	100.35	102.86	100.35	100.91
2574	NYSE	PAC	Fri, May 27, 2016	98.96	100.42	98.69	100.30
2573	NYSE	PAC	Thu, May 26, 2016	99.54	99.67	98.49	99.07
2572	NYSE	PAC	Wed, May 25, 2016	98.63	99.99	98.63	98.90
2571	NYSE	PAC	Tue, May 24, 2016	99.06	99.68	97.46	98.31
2570	NYSE	PAC	Mon, May 23, 2016	100.57	100.57	98.55	98.61
2569	NYSE	PAC	Fri, May 20, 2016	99.52	100.68	99.52	100.31
2568	NYSE	PAC	Thu, May 19, 2016	100.57	100.59	98.95	99.43
2567	NYSE	PAC	Wed, May 18, 2016	102.00	102.50	100.50	100.95
2566	NYSE	PAC	Tue, May 17, 2016	101.70	103.84	100.58	102.47
2565	NYSE	PAC	Mon, May 16, 2016	99.08	102.81	99.08	101.97
2564	NYSE	PAC	Fri, May 13, 2016	100.56	101.75	100.35	101.14
2563	NYSE	PAC	Thu, May 12, 2016	98.78	102.12	97.35	100.80
2562	NYSE	PAC	Wed, May 11, 2016	98.85	101.44	98.74	100.82
2561	NYSE	PAC	Tue, May 10, 2016	97.00	99.09	96.99	98.77
2560	NYSE	PAC	Mon, May 9, 2016	96.99	96.99	95.23	96.62
2559	NYSE	PAC	Fri, May 6, 2016	96.11	97.97	96.11	97.22
2558	NYSE	PAC	Thu, May 5, 2016	97.27	98.86	96.20	96.52
2557	NYSE	PAC	Wed, May 4, 2016	97.34	97.82	96.23	97.53
2556	NYSE	PAC	Tue, May 3, 2016	97.20	100.78	96.03	97.83
2555	NYSE	PAC	Mon, May 2, 2016	94.31	98.42	94.31	98.12
2554	NYSE	PAC	Fri, Apr 29, 2016	92.95	94.48	92.38	94.42
2553	NYSE	PAC	Thu, Apr 28, 2016	91.21	92.72	90.42	91.35
2552	NYSE	PAC	Wed, Apr 27, 2016	90.17	90.93	89.52	90.72
2551	NYSE	PAC	Tue, Apr 26, 2016	90.90	91.12	89.84	90.03
2550	NYSE	PAC	Mon, Apr 25, 2016	89.85	90.75	89.28	90.43
2549	NYSE	PAC	Fri, Apr 22, 2016	88.66	90.80	88.66	90.04
2548	NYSE	PAC	Thu, Apr 21, 2016	89.98	90.86	88.32	88.70
2547	NYSE	PAC	Wed, Apr 20, 2016	91.70	93.07	89.91	90.04
2546	NYSE	PAC	Tue, Apr 19, 2016	92.90	93.68	90.45	91.96
2545	NYSE	PAC	Mon, Apr 18, 2016	90.12	92.11	89.70	91.74
2544	NYSE	PAC	Fri, Apr 15, 2016	91.15	92.13	89.56	90.07
2543	NYSE	PAC	Thu, Apr 14, 2016	90.82	92.91	90.82	91.33
2542	NYSE	PAC	Wed, Apr 13, 2016	90.29	91.19	89.82	90.75
2541	NYSE	PAC	Tue, Apr 12, 2016	91.97	92.11	89.21	89.25
2540	NYSE	PAC	Mon, Apr 11, 2016	92.34	92.97	91.18	91.18
2539	NYSE	PAC	Fri, Apr 8, 2016	88.73	91.69	88.73	90.92
2538	NYSE	PAC	Thu, Apr 7, 2016	87.77	88.56	87.09	88.09
2537	NYSE	PAC	Wed, Apr 6, 2016	87.93	88.41	87.45	88.12
2536	NYSE	PAC	Tue, Apr 5, 2016	88.63	88.63	88.63	87.83
2535	NYSE	PAC	Mon, Apr 4, 2016	88.17	89.23	87.94	88.63
2534	NYSE	PAC	Fri, Apr 1, 2016	87.67	89.04	87.61	88.42
2533	NYSE	PAC	Thu, Mar 31, 2016	88.39	89.44	87.91	88.71
2532	NYSE	PAC	Wed, Mar 30, 2016	88.32	89.09	88.19	88.24
2531	NYSE	PAC	Tue, Mar 29, 2016	86.68	88.07	86.25	87.71
2530	NYSE	PAC	Mon, Mar 28, 2016	85.23	87.31	85.19	86.98
2529	NYSE	PAC	Thu, Mar 24, 2016	85.32	85.32	85.32	84.74
2528	NYSE	PAC	Wed, Mar 23, 2016	86.09	86.09	85.10	85.32
2527	NYSE	PAC	Tue, Mar 22, 2016	84.54	86.60	84.54	86.53
2526	NYSE	PAC	Mon, Mar 21, 2016	85.95	86.58	85.03	85.03
2525	NYSE	PAC	Fri, Mar 18, 2016	86.67	86.98	84.49	85.88
2524	NYSE	PAC	Thu, Mar 17, 2016	84.48	86.50	84.40	86.34
2523	NYSE	PAC	Wed, Mar 16, 2016	80.63	83.93	80.63	83.68
2522	NYSE	PAC	Tue, Mar 15, 2016	83.32	83.32	83.32	81.06
2521	NYSE	PAC	Mon, Mar 14, 2016	82.97	83.97	82.03	83.36
2520	NYSE	PAC	Fri, Mar 11, 2016	81.79	83.03	80.96	82.70
2519	NYSE	PAC	Thu, Mar 10, 2016	81.76	81.95	79.43	81.72
2518	NYSE	PAC	Wed, Mar 9, 2016	78.98	81.87	78.98	81.79
2517	NYSE	PAC	Tue, Mar 8, 2016	78.73	79.02	77.67	78.61
2516	NYSE	PAC	Mon, Mar 7, 2016	78.96	80.00	77.80	79.05
2515	NYSE	PAC	Fri, Mar 4, 2016	79.59	81.40	78.91	79.27
2514	NYSE	PAC	Thu, Mar 3, 2016	79.38	79.38	79.38	79.90
2513	NYSE	PAC	Wed, Mar 2, 2016	79.61	80.40	79.21	79.38
2512	NYSE	PAC	Tue, Mar 1, 2016	79.34	80.39	79.20	79.71
2511	NYSE	PAC	Mon, Feb 29, 2016	79.71	80.20	78.56	78.88
2510	NYSE	PAC	Fri, Feb 26, 2016	79.99	79.99	79.99	79.55
2509	NYSE	PAC	Thu, Feb 25, 2016	77.82	80.04	77.82	79.99
2508	NYSE	PAC	Wed, Feb 24, 2016	78.49	78.73	77.24	77.67
2507	NYSE	PAC	Tue, Feb 23, 2016	81.59	81.80	79.08	79.33
2506	NYSE	PAC	Mon, Feb 22, 2016	82.02	83.06	81.78	81.96
2505	NYSE	PAC	Fri, Feb 19, 2016	82.67	82.71	80.71	81.46
2504	NYSE	PAC	Thu, Feb 18, 2016	81.95	83.96	81.95	82.94
2503	NYSE	PAC	Wed, Feb 17, 2016	80.52	83.90	80.38	82.02
2502	NYSE	PAC	Tue, Feb 16, 2016	80.08	81.28	79.78	80.39
2501	NYSE	PAC	Fri, Feb 12, 2016	77.53	79.83	77.53	79.73
2500	NYSE	PAC	Thu, Feb 11, 2016	78.10	78.56	76.80	78.01
2499	NYSE	PAC	Wed, Feb 10, 2016	79.41	80.22	78.71	78.99
2498	NYSE	PAC	Tue, Feb 9, 2016	78.80	79.57	77.86	79.04
2497	NYSE	PAC	Mon, Feb 8, 2016	80.20	80.38	78.32	79.39
2496	NYSE	PAC	Fri, Feb 5, 2016	82.54	82.54	79.92	80.84
2495	NYSE	PAC	Thu, Feb 4, 2016	82.03	83.00	81.75	82.50
2494	NYSE	PAC	Wed, Feb 3, 2016	80.27	82.46	79.71	81.92
2493	NYSE	PAC	Tue, Feb 2, 2016	81.49	82.70	79.65	79.85
2492	NYSE	PAC	Mon, Feb 1, 2016	83.16	84.35	83.12	84.17
2491	NYSE	PAC	Fri, Jan 29, 2016	82.27	84.29	82.27	84.04
2490	NYSE	PAC	Thu, Jan 28, 2016	83.25	83.90	81.50	82.13
2489	NYSE	PAC	Wed, Jan 27, 2016	80.84	83.59	80.66	83.16
2488	NYSE	PAC	Tue, Jan 26, 2016	79.25	81.35	78.47	81.08
2487	NYSE	PAC	Mon, Jan 25, 2016	78.20	80.15	77.40	78.79
2486	NYSE	PAC	Fri, Jan 22, 2016	79.04	79.28	77.90	78.15
2485	NYSE	PAC	Thu, Jan 21, 2016	77.75	78.58	76.65	76.79
2484	NYSE	PAC	Wed, Jan 20, 2016	78.33	78.66	77.14	78.02
2483	NYSE	PAC	Tue, Jan 19, 2016	80.60	80.60	78.06	78.97
2482	NYSE	PAC	Fri, Jan 15, 2016	79.56	80.00	78.92	79.30
2481	NYSE	PAC	Thu, Jan 14, 2016	81.51	82.41	80.37	81.31
2480	NYSE	PAC	Wed, Jan 13, 2016	81.03	82.83	80.65	81.79
2479	NYSE	PAC	Tue, Jan 12, 2016	80.70	81.45	80.33	80.60
2478	NYSE	PAC	Mon, Jan 11, 2016	80.06	81.51	80.06	80.71
2477	NYSE	PAC	Fri, Jan 8, 2016	80.26	80.74	79.02	80.06
2476	NYSE	PAC	Thu, Jan 7, 2016	82.46	82.72	79.10	79.11
2475	NYSE	PAC	Wed, Jan 6, 2016	83.02	84.84	83.00	83.67
2474	NYSE	PAC	Tue, Jan 5, 2016	85.78	86.34	84.87	85.19
2473	NYSE	PAC	Mon, Jan 4, 2016	86.64	86.64	84.95	85.68
2472	NYSE	PAC	Thu, Dec 31, 2015	88.37	89.62	87.98	88.28
2471	NYSE	PAC	Wed, Dec 30, 2015	89.99	89.99	88.25	88.47
2470	NYSE	PAC	Tue, Dec 29, 2015	90.89	91.82	90.33	90.59
2469	NYSE	PAC	Mon, Dec 28, 2015	90.89	91.79	90.00	90.65
2468	NYSE	PAC	Thu, Dec 24, 2015	92.21	92.70	90.96	91.33
2467	NYSE	PAC	Wed, Dec 23, 2015	92.97	93.16	91.55	92.57
2466	NYSE	PAC	Tue, Dec 22, 2015	90.37	93.16	90.37	92.71
2465	NYSE	PAC	Mon, Dec 21, 2015	93.73	93.73	89.67	89.76
2464	NYSE	PAC	Fri, Dec 18, 2015	94.90	94.97	93.05	93.33
2463	NYSE	PAC	Thu, Dec 17, 2015	92.24	95.63	92.24	94.79
2462	NYSE	PAC	Wed, Dec 16, 2015	92.21	93.10	92.08	92.35
2461	NYSE	PAC	Tue, Dec 15, 2015	89.00	92.41	89.00	92.08
2460	NYSE	PAC	Mon, Dec 14, 2015	86.75	89.12	86.11	88.85
2459	NYSE	PAC	Fri, Dec 11, 2015	88.85	89.04	86.21	86.72
2458	NYSE	PAC	Thu, Dec 10, 2015	93.86	93.86	89.81	89.91
2457	NYSE	PAC	Wed, Dec 9, 2015	92.07	94.25	91.95	93.25
2456	NYSE	PAC	Tue, Dec 8, 2015	88.55	92.47	87.91	92.27
2455	NYSE	PAC	Mon, Dec 7, 2015	87.91	89.23	87.53	89.04
2454	NYSE	PAC	Fri, Dec 4, 2015	88.25	89.51	88.03	88.30
2453	NYSE	PAC	Thu, Dec 3, 2015	90.71	91.64	87.89	88.00
2452	NYSE	PAC	Wed, Dec 2, 2015	92.98	92.98	90.51	90.82
2451	NYSE	PAC	Tue, Dec 1, 2015	91.24	93.32	91.14	92.94
2450	NYSE	PAC	Mon, Nov 30, 2015	93.55	93.96	90.82	90.84
2449	NYSE	PAC	Fri, Nov 27, 2015	93.21	94.67	93.21	93.84
2448	NYSE	PAC	Wed, Nov 25, 2015	94.63	95.82	93.36	93.53
2447	NYSE	PAC	Tue, Nov 24, 2015	96.00	96.28	94.55	94.75
2446	NYSE	PAC	Mon, Nov 23, 2015	96.54	96.76	95.92	96.30
2445	NYSE	PAC	Fri, Nov 20, 2015	94.95	97.05	94.95	96.58
2444	NYSE	PAC	Thu, Nov 19, 2015	94.68	96.22	94.32	94.45
2443	NYSE	PAC	Wed, Nov 18, 2015	93.64	95.20	92.56	94.58
2442	NYSE	PAC	Tue, Nov 17, 2015	92.18	93.75	92.00	93.23
2441	NYSE	PAC	Mon, Nov 16, 2015	92.19	92.72	91.32	92.05
2440	NYSE	PAC	Fri, Nov 13, 2015	91.89	92.88	90.83	92.42
2439	NYSE	PAC	Thu, Nov 12, 2015	92.50	93.69	91.42	92.14
2438	NYSE	PAC	Wed, Nov 11, 2015	91.60	93.55	91.60	93.47
2437	NYSE	PAC	Tue, Nov 10, 2015	92.02	92.60	90.50	92.00
2436	NYSE	PAC	Mon, Nov 9, 2015	92.31	93.48	91.50	92.25
2435	NYSE	PAC	Fri, Nov 6, 2015	93.74	93.74	91.34	92.53
2434	NYSE	PAC	Thu, Nov 5, 2015	93.97	94.85	93.33	94.74
2433	NYSE	PAC	Wed, Nov 4, 2015	93.38	94.68	93.02	94.58
2432	NYSE	PAC	Tue, Nov 3, 2015	90.33	93.83	90.08	93.24
2431	NYSE	PAC	Mon, Nov 2, 2015	90.55	92.36	90.36	90.52
2430	NYSE	PAC	Fri, Oct 30, 2015	89.85	91.15	89.25	91.07
2429	NYSE	PAC	Thu, Oct 29, 2015	88.84	90.45	88.84	89.44
2428	NYSE	PAC	Wed, Oct 28, 2015	91.31	91.73	88.68	89.30
2427	NYSE	PAC	Tue, Oct 27, 2015	91.48	91.85	90.82	91.28
2426	NYSE	PAC	Mon, Oct 26, 2015	88.52	92.61	88.41	92.27
2425	NYSE	PAC	Fri, Oct 23, 2015	92.00	92.10	86.00	87.76
2424	NYSE	PAC	Thu, Oct 22, 2015	91.00	93.43	91.00	93.32
2423	NYSE	PAC	Wed, Oct 21, 2015	90.74	91.90	90.42	90.48
2422	NYSE	PAC	Tue, Oct 20, 2015	88.73	90.74	88.46	90.74
2421	NYSE	PAC	Mon, Oct 19, 2015	89.46	89.54	88.15	89.08
2420	NYSE	PAC	Fri, Oct 16, 2015	91.29	91.29	89.66	89.96
2419	NYSE	PAC	Thu, Oct 15, 2015	90.43	91.32	89.84	91.02
2418	NYSE	PAC	Wed, Oct 14, 2015	90.18	90.55	89.26	90.18
2417	NYSE	PAC	Tue, Oct 13, 2015	88.85	90.61	88.37	90.11
2416	NYSE	PAC	Mon, Oct 12, 2015	89.93	89.98	89.15	89.78
2415	NYSE	PAC	Fri, Oct 9, 2015	89.70	90.40	89.35	89.71
2414	NYSE	PAC	Thu, Oct 8, 2015	89.05	89.80	88.44	89.61
2413	NYSE	PAC	Wed, Oct 7, 2015	88.56	89.49	88.56	89.30
2412	NYSE	PAC	Tue, Oct 6, 2015	87.63	88.35	87.31	88.14
2411	NYSE	PAC	Mon, Oct 5, 2015	87.95	88.27	87.42	87.70
2410	NYSE	PAC	Fri, Oct 2, 2015	86.46	87.89	85.40	87.46
2409	NYSE	PAC	Thu, Oct 1, 2015	86.90	87.55	86.37	86.93
2408	NYSE	PAC	Wed, Sep 30, 2015	85.74	87.10	83.82	86.84
2407	NYSE	PAC	Tue, Sep 29, 2015	85.21	85.41	82.55	83.59
2406	NYSE	PAC	Mon, Sep 28, 2015	85.33	86.25	84.90	85.19
2405	NYSE	PAC	Fri, Sep 25, 2015	87.55	87.55	85.95	86.15
2404	NYSE	PAC	Thu, Sep 24, 2015	85.06	87.25	84.90	87.12
2403	NYSE	PAC	Wed, Sep 23, 2015	87.27	87.27	85.69	86.11
2402	NYSE	PAC	Tue, Sep 22, 2015	87.17	87.55	86.73	87.25
2401	NYSE	PAC	Mon, Sep 21, 2015	89.25	89.35	87.34	88.19
2400	NYSE	PAC	Fri, Sep 18, 2015	89.00	89.68	88.68	88.73
2399	NYSE	PAC	Thu, Sep 17, 2015	89.51	90.33	88.13	89.19
2398	NYSE	PAC	Wed, Sep 16, 2015	88.50	90.23	88.35	89.86
2397	NYSE	PAC	Tue, Sep 15, 2015	88.22	88.50	86.58	88.35
2396	NYSE	PAC	Mon, Sep 14, 2015	86.68	88.55	86.68	87.70
2395	NYSE	PAC	Fri, Sep 11, 2015	85.75	86.84	84.35	86.84
2394	NYSE	PAC	Thu, Sep 10, 2015	85.35	86.80	83.72	85.05
2393	NYSE	PAC	Wed, Sep 9, 2015	86.22	87.19	85.01	85.19
2392	NYSE	PAC	Tue, Sep 8, 2015	83.90	85.96	83.83	85.66
2391	NYSE	PAC	Fri, Sep 4, 2015	83.05	83.59	81.63	82.80
2390	NYSE	PAC	Thu, Sep 3, 2015	82.23	83.80	82.15	83.48
2389	NYSE	PAC	Wed, Sep 2, 2015	82.18	82.93	81.06	82.18
2388	NYSE	PAC	Tue, Sep 1, 2015	82.26	83.95	80.74	81.68
2387	NYSE	PAC	Mon, Aug 31, 2015	79.98	84.26	79.12	83.64
2386	NYSE	PAC	Fri, Aug 28, 2015	79.38	81.16	79.01	80.59
2385	NYSE	PAC	Thu, Aug 27, 2015	76.19	79.72	76.19	79.50
2384	NYSE	PAC	Wed, Aug 26, 2015	75.64	76.29	73.90	75.38
2383	NYSE	PAC	Tue, Aug 25, 2015	74.15	75.50	72.90	74.62
2382	NYSE	PAC	Mon, Aug 24, 2015	72.12	74.10	70.84	72.01
2381	NYSE	PAC	Fri, Aug 21, 2015	77.57	77.65	74.66	74.70
2380	NYSE	PAC	Thu, Aug 20, 2015	78.01	78.59	77.08	78.01
2379	NYSE	PAC	Wed, Aug 19, 2015	81.12	81.12	78.84	79.08
2378	NYSE	PAC	Tue, Aug 18, 2015	82.06	82.06	80.55	81.26
2377	NYSE	PAC	Mon, Aug 17, 2015	82.25	82.67	81.60	81.72
2376	NYSE	PAC	Fri, Aug 14, 2015	81.10	83.17	80.85	82.45
2375	NYSE	PAC	Thu, Aug 13, 2015	81.53	82.63	81.25	81.30
2374	NYSE	PAC	Wed, Aug 12, 2015	82.75	82.75	80.75	81.50
2373	NYSE	PAC	Tue, Aug 11, 2015	82.77	83.30	82.36	82.70
2372	NYSE	PAC	Mon, Aug 10, 2015	83.51	83.77	82.64	83.65
2371	NYSE	PAC	Fri, Aug 7, 2015	81.62	83.88	81.30	83.57
2370	NYSE	PAC	Thu, Aug 6, 2015	81.85	82.32	81.09	81.93
2369	NYSE	PAC	Wed, Aug 5, 2015	80.87	81.74	80.32	81.51
2368	NYSE	PAC	Tue, Aug 4, 2015	79.53	81.45	79.15	80.68
2367	NYSE	PAC	Mon, Aug 3, 2015	78.82	79.56	78.67	79.49
2366	NYSE	PAC	Fri, Jul 31, 2015	78.13	79.31	77.67	78.88
2365	NYSE	PAC	Thu, Jul 30, 2015	77.08	77.40	75.35	77.31
2364	NYSE	PAC	Wed, Jul 29, 2015	78.01	78.13	76.65	77.31
2363	NYSE	PAC	Tue, Jul 28, 2015	78.08	78.63	77.58	77.96
2362	NYSE	PAC	Mon, Jul 27, 2015	76.58	77.80	76.27	77.36
2361	NYSE	PAC	Fri, Jul 24, 2015	77.79	78.30	75.40	76.55
2360	NYSE	PAC	Thu, Jul 23, 2015	76.92	78.92	76.80	78.28
2359	NYSE	PAC	Wed, Jul 22, 2015	78.41	78.41	75.95	76.47
2358	NYSE	PAC	Tue, Jul 21, 2015	76.94	79.09	76.94	78.62
2357	NYSE	PAC	Mon, Jul 20, 2015	77.24	77.31	76.55	76.83
2356	NYSE	PAC	Fri, Jul 17, 2015	76.22	77.30	75.55	77.30
2355	NYSE	PAC	Thu, Jul 16, 2015	73.35	76.42	73.35	76.00
2354	NYSE	PAC	Wed, Jul 15, 2015	74.42	74.99	72.95	73.29
2353	NYSE	PAC	Tue, Jul 14, 2015	74.43	74.90	74.12	74.31
2352	NYSE	PAC	Mon, Jul 13, 2015	73.82	74.55	73.28	74.05
2351	NYSE	PAC	Fri, Jul 10, 2015	75.49	75.49	73.40	73.59
2350	NYSE	PAC	Thu, Jul 9, 2015	73.53	74.95	73.53	74.16
2349	NYSE	PAC	Wed, Jul 8, 2015	71.22	73.15	71.00	73.05
2348	NYSE	PAC	Tue, Jul 7, 2015	70.81	72.31	70.06	72.11
2347	NYSE	PAC	Mon, Jul 6, 2015	71.19	71.55	70.06	71.32
2346	NYSE	PAC	Thu, Jul 2, 2015	70.03	72.55	70.03	72.01
2345	NYSE	PAC	Wed, Jul 1, 2015	68.58	70.14	68.26	69.76
2344	NYSE	PAC	Tue, Jun 30, 2015	68.93	69.20	68.25	68.49
2343	NYSE	PAC	Mon, Jun 29, 2015	69.13	70.11	68.61	68.86
2342	NYSE	PAC	Fri, Jun 26, 2015	69.71	70.15	69.41	69.94
2341	NYSE	PAC	Thu, Jun 25, 2015	69.75	70.35	69.52	69.75
2340	NYSE	PAC	Wed, Jun 24, 2015	69.79	70.20	69.26	70.12
2339	NYSE	PAC	Tue, Jun 23, 2015	70.79	70.79	69.46	70.11
2338	NYSE	PAC	Mon, Jun 22, 2015	69.95	70.87	69.55	70.53
2337	NYSE	PAC	Fri, Jun 19, 2015	69.93	70.25	69.55	69.80
2336	NYSE	PAC	Thu, Jun 18, 2015	70.31	70.58	69.60	69.78
2335	NYSE	PAC	Wed, Jun 17, 2015	70.99	72.40	69.57	70.31
2334	NYSE	PAC	Tue, Jun 16, 2015	70.23	71.05	69.80	71.04
2333	NYSE	PAC	Mon, Jun 15, 2015	70.06	70.90	69.58	70.13
2332	NYSE	PAC	Fri, Jun 12, 2015	70.38	70.95	70.03	70.83
2331	NYSE	PAC	Thu, Jun 11, 2015	69.59	71.46	69.38	71.27
2330	NYSE	PAC	Wed, Jun 10, 2015	70.21	70.37	68.51	69.47
2329	NYSE	PAC	Tue, Jun 9, 2015	69.98	71.27	69.00	69.61
2328	NYSE	PAC	Mon, Jun 8, 2015	69.41	70.00	69.35	69.76
2327	NYSE	PAC	Fri, Jun 5, 2015	69.95	70.25	68.99	69.10
2326	NYSE	PAC	Thu, Jun 4, 2015	71.08	71.21	70.20	70.26
2325	NYSE	PAC	Wed, Jun 3, 2015	70.80	72.47	70.49	71.42
2324	NYSE	PAC	Tue, Jun 2, 2015	70.26	71.46	70.26	70.55
2323	NYSE	PAC	Mon, Jun 1, 2015	71.38	71.38	69.95	70.42
2322	NYSE	PAC	Fri, May 29, 2015	71.98	72.52	70.89	71.20
2321	NYSE	PAC	Thu, May 28, 2015	72.42	72.51	71.46	72.35
2320	NYSE	PAC	Wed, May 27, 2015	73.28	73.28	71.63	72.73
2319	NYSE	PAC	Tue, May 26, 2015	71.78	72.35	71.40	72.12
2318	NYSE	PAC	Fri, May 22, 2015	71.89	73.10	71.42	72.19
2317	NYSE	PAC	Thu, May 21, 2015	71.80	72.65	71.30	72.42
2316	NYSE	PAC	Wed, May 20, 2015	71.82	72.60	71.55	72.01
2315	NYSE	PAC	Tue, May 19, 2015	72.72	72.72	71.26	71.63
2314	NYSE	PAC	Mon, May 18, 2015	73.60	73.76	71.89	72.78
2313	NYSE	PAC	Fri, May 15, 2015	73.08	74.25	72.74	74.05
2312	NYSE	PAC	Thu, May 14, 2015	73.23	74.30	73.00	73.27
2311	NYSE	PAC	Wed, May 13, 2015	73.73	74.35	73.40	74.33
2310	NYSE	PAC	Tue, May 12, 2015	72.83	73.89	72.30	73.55
2309	NYSE	PAC	Mon, May 11, 2015	72.76	74.70	72.41	72.71
2308	NYSE	PAC	Fri, May 8, 2015	72.38	73.37	72.26	73.02
2307	NYSE	PAC	Thu, May 7, 2015	73.33	73.52	71.32	71.59
2306	NYSE	PAC	Wed, May 6, 2015	74.41	74.41	73.12	73.56
2305	NYSE	PAC	Tue, May 5, 2015	72.49	74.76	72.49	74.09
2304	NYSE	PAC	Mon, May 4, 2015	70.66	72.58	70.63	72.40
2303	NYSE	PAC	Fri, May 1, 2015	71.27	71.46	70.65	71.11
2302	NYSE	PAC	Thu, Apr 30, 2015	73.03	73.38	71.00	71.05
2301	NYSE	PAC	Wed, Apr 29, 2015	73.26	73.98	73.15	73.46
2300	NYSE	PAC	Tue, Apr 28, 2015	74.88	74.97	73.52	73.66
2299	NYSE	PAC	Mon, Apr 27, 2015	74.53	76.64	73.80	74.58
2298	NYSE	PAC	Fri, Apr 24, 2015	69.91	74.37	69.47	74.07
2297	NYSE	PAC	Thu, Apr 23, 2015	67.38	70.11	67.01	69.57
2296	NYSE	PAC	Wed, Apr 22, 2015	67.30	67.75	66.58	67.20
2295	NYSE	PAC	Tue, Apr 21, 2015	66.00	67.78	65.62	67.51
2294	NYSE	PAC	Mon, Apr 20, 2015	65.44	65.86	64.75	65.61
2293	NYSE	PAC	Fri, Apr 17, 2015	65.39	65.63	65.00	65.18
2292	NYSE	PAC	Thu, Apr 16, 2015	65.87	66.35	65.25	66.16
2291	NYSE	PAC	Wed, Apr 15, 2015	65.87	66.08	65.33	65.87
2290	NYSE	PAC	Tue, Apr 14, 2015	65.97	66.18	65.71	65.80
2289	NYSE	PAC	Mon, Apr 13, 2015	65.96	66.50	65.51	65.65
2288	NYSE	PAC	Fri, Apr 10, 2015	66.76	66.76	66.30	66.36
2287	NYSE	PAC	Thu, Apr 9, 2015	67.08	67.11	66.16	66.72
2286	NYSE	PAC	Wed, Apr 8, 2015	67.39	67.65	66.70	67.18
2285	NYSE	PAC	Tue, Apr 7, 2015	66.76	67.21	66.60	67.21
2284	NYSE	PAC	Mon, Apr 6, 2015	66.73	67.65	66.73	66.95
2283	NYSE	PAC	Thu, Apr 2, 2015	66.66	67.83	66.44	66.99
2282	NYSE	PAC	Wed, Apr 1, 2015	65.67	66.90	65.67	66.48
2281	NYSE	PAC	Tue, Mar 31, 2015	66.07	66.40	65.35	65.54
2280	NYSE	PAC	Mon, Mar 30, 2015	66.12	66.42	65.80	66.27
2279	NYSE	PAC	Fri, Mar 27, 2015	65.21	66.10	64.90	65.97
2278	NYSE	PAC	Thu, Mar 26, 2015	65.77	65.96	64.61	65.37
2277	NYSE	PAC	Wed, Mar 25, 2015	66.55	66.92	65.25	66.37
2276	NYSE	PAC	Tue, Mar 24, 2015	65.68	67.14	65.60	66.76
2275	NYSE	PAC	Mon, Mar 23, 2015	65.95	66.31	65.35	65.56
2274	NYSE	PAC	Fri, Mar 20, 2015	64.48	65.98	64.23	65.61
2273	NYSE	PAC	Thu, Mar 19, 2015	65.22	65.45	63.88	64.26
2272	NYSE	PAC	Wed, Mar 18, 2015	63.37	66.10	62.84	65.59
2271	NYSE	PAC	Tue, Mar 17, 2015	62.22	63.89	62.22	63.71
2270	NYSE	PAC	Mon, Mar 16, 2015	62.64	63.29	62.58	62.76
2269	NYSE	PAC	Fri, Mar 13, 2015	62.45	62.80	62.19	62.54
2268	NYSE	PAC	Thu, Mar 12, 2015	63.46	63.46	61.88	62.50
2267	NYSE	PAC	Wed, Mar 11, 2015	59.85	62.36	59.82	62.15
2266	NYSE	PAC	Tue, Mar 10, 2015	61.16	61.28	60.02	60.33
2265	NYSE	PAC	Mon, Mar 9, 2015	62.33	62.64	61.18	61.62
2264	NYSE	PAC	Fri, Mar 6, 2015	63.25	63.25	62.14	62.22
2263	NYSE	PAC	Thu, Mar 5, 2015	65.98	65.98	63.04	63.69
2262	NYSE	PAC	Wed, Mar 4, 2015	65.89	66.60	64.93	66.07
2261	NYSE	PAC	Tue, Mar 3, 2015	66.35	67.22	65.60	66.24
2260	NYSE	PAC	Mon, Mar 2, 2015	67.64	67.73	66.17	66.46
2259	NYSE	PAC	Fri, Feb 27, 2015	67.61	67.90	67.01	67.70
2258	NYSE	PAC	Thu, Feb 26, 2015	67.84	67.84	66.75	67.44
2257	NYSE	PAC	Wed, Feb 25, 2015	67.49	67.80	67.28	67.46
2256	NYSE	PAC	Tue, Feb 24, 2015	65.28	67.65	65.28	67.64
2255	NYSE	PAC	Mon, Feb 23, 2015	65.49	65.58	65.00	65.54
2254	NYSE	PAC	Fri, Feb 20, 2015	65.00	66.30	65.00	65.76
2253	NYSE	PAC	Thu, Feb 19, 2015	65.00	65.95	64.95	65.26
2252	NYSE	PAC	Wed, Feb 18, 2015	66.69	67.59	65.12	65.32
2251	NYSE	PAC	Tue, Feb 17, 2015	66.51	67.57	66.51	67.30
2250	NYSE	PAC	Fri, Feb 13, 2015	67.52	67.80	66.36	66.94
2249	NYSE	PAC	Thu, Feb 12, 2015	65.55	67.90	65.50	67.22
2248	NYSE	PAC	Wed, Feb 11, 2015	67.64	67.84	65.00	65.10
2247	NYSE	PAC	Tue, Feb 10, 2015	69.23	69.23	67.63	67.90
2246	NYSE	PAC	Mon, Feb 9, 2015	68.44	69.67	68.44	69.03
2245	NYSE	PAC	Fri, Feb 6, 2015	67.97	68.51	67.54	68.41
2244	NYSE	PAC	Thu, Feb 5, 2015	67.70	69.23	67.35	68.27
2243	NYSE	PAC	Wed, Feb 4, 2015	66.13	67.93	66.13	67.40
2242	NYSE	PAC	Tue, Feb 3, 2015	66.55	68.20	65.50	66.30
2241	NYSE	PAC	Mon, Feb 2, 2015	66.52	67.28	65.32	66.44
2240	NYSE	PAC	Fri, Jan 30, 2015	67.64	67.64	66.05	66.41
2239	NYSE	PAC	Thu, Jan 29, 2015	68.47	68.97	66.95	67.96
2238	NYSE	PAC	Wed, Jan 28, 2015	70.00	70.28	67.70	68.67
2237	NYSE	PAC	Tue, Jan 27, 2015	68.42	70.18	68.39	69.61
2236	NYSE	PAC	Mon, Jan 26, 2015	68.34	69.12	67.70	68.95
2235	NYSE	PAC	Fri, Jan 23, 2015	69.11	69.19	67.92	68.03
2234	NYSE	PAC	Thu, Jan 22, 2015	67.88	70.30	67.88	69.32
2233	NYSE	PAC	Wed, Jan 21, 2015	68.44	68.54	66.79	67.61
2232	NYSE	PAC	Tue, Jan 20, 2015	67.04	69.39	66.98	68.37
2231	NYSE	PAC	Fri, Jan 16, 2015	64.66	66.88	64.44	66.86
2230	NYSE	PAC	Thu, Jan 15, 2015	63.86	64.95	63.65	64.80
2229	NYSE	PAC	Wed, Jan 14, 2015	64.24	64.55	63.21	63.51
2228	NYSE	PAC	Tue, Jan 13, 2015	64.63	65.37	64.06	64.95
2227	NYSE	PAC	Mon, Jan 12, 2015	63.95	64.23	63.44	64.18
2226	NYSE	PAC	Fri, Jan 9, 2015	64.52	65.26	64.18	64.18
2225	NYSE	PAC	Thu, Jan 8, 2015	64.98	65.09	64.39	64.60
2224	NYSE	PAC	Wed, Jan 7, 2015	64.29	64.75	63.97	64.72
2223	NYSE	PAC	Tue, Jan 6, 2015	62.60	64.70	62.60	64.25
2222	NYSE	PAC	Mon, Jan 5, 2015	61.40	62.70	61.40	62.45
2221	NYSE	PAC	Fri, Jan 2, 2015	63.29	63.44	61.17	61.63
2220	NYSE	PAC	Wed, Dec 31, 2014	64.10	64.25	62.65	63.20
2219	NYSE	PAC	Tue, Dec 30, 2014	63.67	64.52	63.67	64.24
2218	NYSE	PAC	Mon, Dec 29, 2014	64.45	64.95	63.33	63.59
2217	NYSE	PAC	Fri, Dec 26, 2014	64.82	64.82	64.10	64.55
2216	NYSE	PAC	Wed, Dec 24, 2014	63.96	64.84	63.96	64.81
2215	NYSE	PAC	Tue, Dec 23, 2014	63.00	64.24	62.64	64.12
2214	NYSE	PAC	Mon, Dec 22, 2014	62.50	63.46	62.48	62.59
2213	NYSE	PAC	Fri, Dec 19, 2014	63.60	64.11	62.44	62.55
2212	NYSE	PAC	Thu, Dec 18, 2014	62.01	64.32	61.69	63.40
2211	NYSE	PAC	Wed, Dec 17, 2014	60.79	63.41	59.58	61.70
2210	NYSE	PAC	Tue, Dec 16, 2014	60.74	61.80	60.08	60.88
2209	NYSE	PAC	Mon, Dec 15, 2014	60.82	61.91	60.33	61.17
2208	NYSE	PAC	Fri, Dec 12, 2014	61.64	61.87	60.34	60.67
2207	NYSE	PAC	Thu, Dec 11, 2014	62.82	63.18	61.05	62.29
2206	NYSE	PAC	Wed, Dec 10, 2014	64.00	64.00	62.67	63.01
2205	NYSE	PAC	Tue, Dec 9, 2014	64.01	64.78	64.01	64.13
2204	NYSE	PAC	Mon, Dec 8, 2014	64.31	64.86	64.06	64.45
2203	NYSE	PAC	Fri, Dec 5, 2014	66.15	66.24	64.29	64.61
2202	NYSE	PAC	Thu, Dec 4, 2014	66.33	66.45	64.99	65.95
2201	NYSE	PAC	Wed, Dec 3, 2014	66.06	66.71	64.12	66.55
2200	NYSE	PAC	Tue, Dec 2, 2014	67.95	67.95	65.69	65.97
2199	NYSE	PAC	Mon, Dec 1, 2014	68.37	68.37	67.65	67.80
2198	NYSE	PAC	Fri, Nov 28, 2014	69.41	69.41	68.16	68.55
2197	NYSE	PAC	Wed, Nov 26, 2014	69.91	70.05	69.25	69.41
2196	NYSE	PAC	Tue, Nov 25, 2014	70.95	71.10	69.37	69.71
2195	NYSE	PAC	Mon, Nov 24, 2014	70.04	71.80	69.82	70.70
2194	NYSE	PAC	Fri, Nov 21, 2014	70.04	70.50	69.55	70.04
2193	NYSE	PAC	Thu, Nov 20, 2014	69.54	70.25	68.70	69.27
2192	NYSE	PAC	Wed, Nov 19, 2014	67.85	70.47	67.85	69.72
2191	NYSE	PAC	Tue, Nov 18, 2014	69.03	69.45	67.56	68.00
2190	NYSE	PAC	Mon, Nov 17, 2014	68.95	70.35	68.33	68.77
2189	NYSE	PAC	Fri, Nov 14, 2014	68.44	70.38	68.40	69.26
2188	NYSE	PAC	Thu, Nov 13, 2014	69.38	69.38	68.80	68.71
2187	NYSE	PAC	Wed, Nov 12, 2014	70.32	70.55	69.30	69.56
2186	NYSE	PAC	Tue, Nov 11, 2014	70.30	70.77	69.90	70.67
2185	NYSE	PAC	Mon, Nov 10, 2014	70.56	71.13	69.83	70.14
2184	NYSE	PAC	Fri, Nov 7, 2014	69.88	70.70	69.35	69.97
2183	NYSE	PAC	Thu, Nov 6, 2014	70.34	70.56	69.22	69.84
2182	NYSE	PAC	Wed, Nov 5, 2014	70.06	71.01	69.59	70.60
2181	NYSE	PAC	Tue, Nov 4, 2014	69.02	70.50	68.94	70.38
2180	NYSE	PAC	Mon, Nov 3, 2014	68.28	69.25	67.80	69.04
2179	NYSE	PAC	Fri, Oct 31, 2014	67.71	68.35	67.71	68.15
2178	NYSE	PAC	Thu, Oct 30, 2014	66.91	68.32	66.91	68.00
2177	NYSE	PAC	Wed, Oct 29, 2014	69.58	69.97	66.19	66.96
2176	NYSE	PAC	Tue, Oct 28, 2014	69.13	69.84	69.00	69.25
2175	NYSE	PAC	Mon, Oct 27, 2014	69.76	69.76	68.42	69.04
2174	NYSE	PAC	Fri, Oct 24, 2014	69.64	70.35	69.16	70.22
2173	NYSE	PAC	Thu, Oct 23, 2014	68.99	70.19	68.51	69.47
2172	NYSE	PAC	Wed, Oct 22, 2014	69.16	69.54	68.19	68.20
2171	NYSE	PAC	Tue, Oct 21, 2014	68.92	69.52	68.09	69.22
2170	NYSE	PAC	Mon, Oct 20, 2014	67.97	69.46	67.43	68.45
2169	NYSE	PAC	Fri, Oct 17, 2014	66.48	69.37	66.24	68.50
2168	NYSE	PAC	Thu, Oct 16, 2014	65.01	66.90	64.40	66.10
2167	NYSE	PAC	Wed, Oct 15, 2014	65.84	66.08	64.22	65.07
2166	NYSE	PAC	Tue, Oct 14, 2014	65.88	66.96	65.55	66.74
2165	NYSE	PAC	Mon, Oct 13, 2014	65.85	66.46	65.57	65.73
2164	NYSE	PAC	Fri, Oct 10, 2014	68.22	68.32	65.80	65.82
2163	NYSE	PAC	Thu, Oct 9, 2014	69.00	70.44	68.46	68.48
2162	NYSE	PAC	Wed, Oct 8, 2014	68.19	69.43	67.73	68.89
2161	NYSE	PAC	Tue, Oct 7, 2014	67.79	68.40	67.68	68.01
2160	NYSE	PAC	Mon, Oct 6, 2014	68.27	68.27	67.72	68.01
2159	NYSE	PAC	Fri, Oct 3, 2014	67.39	68.23	66.90	67.48
2158	NYSE	PAC	Thu, Oct 2, 2014	67.44	67.95	66.72	66.99
2157	NYSE	PAC	Wed, Oct 1, 2014	67.06	67.67	67.06	67.48
2156	NYSE	PAC	Tue, Sep 30, 2014	67.04	67.85	66.95	67.44
2155	NYSE	PAC	Mon, Sep 29, 2014	66.88	67.27	66.43	66.99
2154	NYSE	PAC	Fri, Sep 26, 2014	67.27	67.65	67.00	67.36
2153	NYSE	PAC	Thu, Sep 25, 2014	66.89	67.49	66.89	67.15
2152	NYSE	PAC	Wed, Sep 24, 2014	66.79	67.55	66.35	67.31
2151	NYSE	PAC	Tue, Sep 23, 2014	66.24	67.34	66.08	66.52
2150	NYSE	PAC	Mon, Sep 22, 2014	66.27	67.05	65.90	66.52
2149	NYSE	PAC	Fri, Sep 19, 2014	67.37	69.45	66.45	66.57
2148	NYSE	PAC	Thu, Sep 18, 2014	70.54	70.61	66.90	67.33
2147	NYSE	PAC	Wed, Sep 17, 2014	73.48	73.53	69.90	70.57
2146	NYSE	PAC	Tue, Sep 16, 2014	72.10	73.20	72.01	73.20
2145	NYSE	PAC	Mon, Sep 15, 2014	70.80	72.31	69.90	72.26
2144	NYSE	PAC	Fri, Sep 12, 2014	70.87	71.24	70.52	70.67
2143	NYSE	PAC	Thu, Sep 11, 2014	71.41	71.99	70.98	71.14
2142	NYSE	PAC	Wed, Sep 10, 2014	71.98	72.75	71.57	71.68
2141	NYSE	PAC	Tue, Sep 9, 2014	73.16	73.41	71.76	72.05
2140	NYSE	PAC	Mon, Sep 8, 2014	74.52	74.52	73.11	73.26
2139	NYSE	PAC	Fri, Sep 5, 2014	75.27	77.43	74.06	74.41
2138	NYSE	PAC	Thu, Sep 4, 2014	72.91	75.62	72.89	75.13
2137	NYSE	PAC	Wed, Sep 3, 2014	72.01	72.97	71.52	72.50
2136	NYSE	PAC	Tue, Sep 2, 2014	70.27	72.17	69.94	71.55
2135	NYSE	PAC	Fri, Aug 29, 2014	70.88	71.37	69.18	69.71
2134	NYSE	PAC	Thu, Aug 28, 2014	70.93	71.40	70.12	70.59
2133	NYSE	PAC	Wed, Aug 27, 2014	70.94	71.12	70.19	70.92
2132	NYSE	PAC	Tue, Aug 26, 2014	70.96	71.14	70.38	70.64
2131	NYSE	PAC	Mon, Aug 25, 2014	71.09	71.12	70.37	70.76
2130	NYSE	PAC	Fri, Aug 22, 2014	69.96	71.00	69.96	70.76
2129	NYSE	PAC	Thu, Aug 21, 2014	70.28	70.58	69.64	70.45
2128	NYSE	PAC	Wed, Aug 20, 2014	70.76	70.76	69.80	70.09
2127	NYSE	PAC	Tue, Aug 19, 2014	71.00	71.25	70.49	71.05
2126	NYSE	PAC	Mon, Aug 18, 2014	70.79	71.17	70.41	70.85
2125	NYSE	PAC	Fri, Aug 15, 2014	70.76	70.88	69.88	70.30
2124	NYSE	PAC	Thu, Aug 14, 2014	70.09	71.05	70.08	70.37
2123	NYSE	PAC	Wed, Aug 13, 2014	70.64	70.67	69.57	69.68
2122	NYSE	PAC	Tue, Aug 12, 2014	68.79	70.78	68.54	70.50
2121	NYSE	PAC	Mon, Aug 11, 2014	67.55	69.57	67.55	68.71
2120	NYSE	PAC	Fri, Aug 8, 2014	67.12	67.84	67.12	67.33
2119	NYSE	PAC	Thu, Aug 7, 2014	68.03	68.18	66.43	66.76
2118	NYSE	PAC	Wed, Aug 6, 2014	66.53	68.16	65.12	67.83
2117	NYSE	PAC	Tue, Aug 5, 2014	67.44	67.80	66.15	66.51
2116	NYSE	PAC	Mon, Aug 4, 2014	67.60	67.80	66.71	67.30
2115	NYSE	PAC	Fri, Aug 1, 2014	67.66	67.73	66.38	67.61
2114	NYSE	PAC	Thu, Jul 31, 2014	68.60	68.60	66.60	67.32
2113	NYSE	PAC	Wed, Jul 30, 2014	69.38	69.38	67.58	68.99
2112	NYSE	PAC	Tue, Jul 29, 2014	69.66	70.20	69.10	69.37
2111	NYSE	PAC	Mon, Jul 28, 2014	70.34	70.58	68.70	69.23
2110	NYSE	PAC	Fri, Jul 25, 2014	70.94	71.13	69.87	69.97
2109	NYSE	PAC	Thu, Jul 24, 2014	70.73	71.30	70.56	71.23
2108	NYSE	PAC	Wed, Jul 23, 2014	70.43	71.58	70.35	70.80
2107	NYSE	PAC	Tue, Jul 22, 2014	70.71	71.20	70.30	70.58
2106	NYSE	PAC	Mon, Jul 21, 2014	70.74	71.10	70.32	70.49
2105	NYSE	PAC	Fri, Jul 18, 2014	69.13	71.41	68.76	70.97
2104	NYSE	PAC	Thu, Jul 17, 2014	68.52	69.35	68.33	68.76
2103	NYSE	PAC	Wed, Jul 16, 2014	68.73	69.55	68.30	68.95
2102	NYSE	PAC	Tue, Jul 15, 2014	68.25	68.69	67.55	68.64
2101	NYSE	PAC	Mon, Jul 14, 2014	67.07	68.07	67.07	68.03
2100	NYSE	PAC	Fri, Jul 11, 2014	66.18	67.94	65.81	67.08
2099	NYSE	PAC	Thu, Jul 10, 2014	67.25	67.30	65.53	66.08
2098	NYSE	PAC	Wed, Jul 9, 2014	68.45	68.86	67.23	67.63
2097	NYSE	PAC	Tue, Jul 8, 2014	68.87	69.44	68.09	68.64
2096	NYSE	PAC	Mon, Jul 7, 2014	68.15	68.90	68.15	68.77
2095	NYSE	PAC	Thu, Jul 3, 2014	67.94	68.70	67.87	68.56
2094	NYSE	PAC	Wed, Jul 2, 2014	67.04	68.08	66.41	67.92
2093	NYSE	PAC	Tue, Jul 1, 2014	67.95	68.19	67.03	67.49
2092	NYSE	PAC	Mon, Jun 30, 2014	65.77	68.09	65.66	67.62
2091	NYSE	PAC	Fri, Jun 27, 2014	67.16	68.38	65.57	65.75
2090	NYSE	PAC	Thu, Jun 26, 2014	69.20	69.20	66.58	67.03
2089	NYSE	PAC	Wed, Jun 25, 2014	68.11	69.15	67.88	69.02
2088	NYSE	PAC	Tue, Jun 24, 2014	68.58	68.73	67.64	68.08
2087	NYSE	PAC	Mon, Jun 23, 2014	67.83	68.56	67.83	68.42
2086	NYSE	PAC	Fri, Jun 20, 2014	68.75	69.10	68.35	68.74
2085	NYSE	PAC	Thu, Jun 19, 2014	68.39	68.84	68.02	68.45
2084	NYSE	PAC	Wed, Jun 18, 2014	67.79	68.79	67.37	68.16
2083	NYSE	PAC	Tue, Jun 17, 2014	66.68	68.91	66.31	67.60
2082	NYSE	PAC	Mon, Jun 16, 2014	64.98	67.30	64.76	66.90
2081	NYSE	PAC	Fri, Jun 13, 2014	65.60	66.87	64.88	65.20
2080	NYSE	PAC	Thu, Jun 12, 2014	65.64	65.80	64.96	65.70
2079	NYSE	PAC	Wed, Jun 11, 2014	65.11	65.64	65.11	65.46
2078	NYSE	PAC	Tue, Jun 10, 2014	64.88	65.40	64.51	65.18
2077	NYSE	PAC	Mon, Jun 9, 2014	66.21	68.22	64.77	64.92
2076	NYSE	PAC	Fri, Jun 6, 2014	64.12	66.61	64.00	66.23
2075	NYSE	PAC	Thu, Jun 5, 2014	62.99	64.10	62.99	64.08
2074	NYSE	PAC	Wed, Jun 4, 2014	62.57	63.05	62.00	62.84
2073	NYSE	PAC	Tue, Jun 3, 2014	62.57	62.72	61.78	62.54
2072	NYSE	PAC	Mon, Jun 2, 2014	61.88	62.80	61.88	62.59
2071	NYSE	PAC	Fri, May 30, 2014	61.98	62.31	60.96	61.96
2070	NYSE	PAC	Thu, May 29, 2014	62.92	63.07	61.32	61.73
2069	NYSE	PAC	Wed, May 28, 2014	62.42	63.05	62.17	62.36
2068	NYSE	PAC	Tue, May 27, 2014	62.19	63.45	62.15	62.16
2067	NYSE	PAC	Fri, May 23, 2014	63.70	64.27	63.42	64.10
2066	NYSE	PAC	Thu, May 22, 2014	63.05	64.01	62.95	63.43
2065	NYSE	PAC	Wed, May 21, 2014	63.13	63.29	62.48	62.88
2064	NYSE	PAC	Tue, May 20, 2014	64.55	64.59	62.38	62.73
2063	NYSE	PAC	Mon, May 19, 2014	62.41	64.99	62.41	64.46
2062	NYSE	PAC	Fri, May 16, 2014	61.47	62.44	61.47	62.38
2061	NYSE	PAC	Thu, May 15, 2014	61.78	62.08	60.60	61.18
2060	NYSE	PAC	Wed, May 14, 2014	61.68	62.33	61.15	61.76
2059	NYSE	PAC	Tue, May 13, 2014	61.24	61.94	61.08	61.58
2058	NYSE	PAC	Mon, May 12, 2014	60.77	61.75	60.25	61.01
2057	NYSE	PAC	Fri, May 9, 2014	61.12	61.47	60.79	60.85
2056	NYSE	PAC	Thu, May 8, 2014	62.00	62.04	60.78	61.11
2055	NYSE	PAC	Wed, May 7, 2014	63.08	63.87	62.91	63.85
2054	NYSE	PAC	Tue, May 6, 2014	61.61	63.10	60.28	62.75
2053	NYSE	PAC	Mon, May 5, 2014	61.04	61.90	60.55	61.61
2052	NYSE	PAC	Fri, May 2, 2014	60.01	61.70	60.01	61.46
2051	NYSE	PAC	Thu, May 1, 2014	60.49	60.90	59.64	59.74
2050	NYSE	PAC	Wed, Apr 30, 2014	60.18	60.50	59.64	60.30
2049	NYSE	PAC	Tue, Apr 29, 2014	59.76	61.05	59.76	60.13
2048	NYSE	PAC	Mon, Apr 28, 2014	60.60	60.60	59.38	59.68
2047	NYSE	PAC	Fri, Apr 25, 2014	60.08	61.00	60.08	60.35
2046	NYSE	PAC	Thu, Apr 24, 2014	60.32	61.00	59.71	60.21
2045	NYSE	PAC	Wed, Apr 23, 2014	59.53	60.55	59.14	60.09
2044	NYSE	PAC	Tue, Apr 22, 2014	59.09	59.75	58.30	59.55
2043	NYSE	PAC	Mon, Apr 21, 2014	58.66	59.29	58.63	58.89
2042	NYSE	PAC	Thu, Apr 17, 2014	59.31	59.31	58.28	58.65
2041	NYSE	PAC	Wed, Apr 16, 2014	58.20	59.58	57.85	59.22
2040	NYSE	PAC	Tue, Apr 15, 2014	58.49	58.49	57.24	57.77
2039	NYSE	PAC	Mon, Apr 14, 2014	58.35	58.80	57.65	58.51
2038	NYSE	PAC	Fri, Apr 11, 2014	57.74	58.35	57.45	58.14
2037	NYSE	PAC	Thu, Apr 10, 2014	57.61	58.67	57.35	57.91
2036	NYSE	PAC	Wed, Apr 9, 2014	58.39	58.39	57.08	57.51
2035	NYSE	PAC	Tue, Apr 8, 2014	58.48	58.70	57.80	58.12
2034	NYSE	PAC	Mon, Apr 7, 2014	58.44	58.64	58.11	58.34
2033	NYSE	PAC	Fri, Apr 4, 2014	59.08	59.18	57.95	58.68
2032	NYSE	PAC	Thu, Apr 3, 2014	58.90	59.33	58.19	58.62
2031	NYSE	PAC	Wed, Apr 2, 2014	58.32	59.09	58.04	59.01
2030	NYSE	PAC	Tue, Apr 1, 2014	58.14	58.54	58.04	58.32
2029	NYSE	PAC	Mon, Mar 31, 2014	58.60	59.86	58.17	58.49
2028	NYSE	PAC	Fri, Mar 28, 2014	57.06	58.75	57.06	58.51
2027	NYSE	PAC	Thu, Mar 27, 2014	57.18	57.84	56.91	57.37
2026	NYSE	PAC	Wed, Mar 26, 2014	56.20	57.26	56.00	57.10
2025	NYSE	PAC	Tue, Mar 25, 2014	56.09	56.39	55.64	56.24
2024	NYSE	PAC	Mon, Mar 24, 2014	55.38	56.14	55.09	55.75
2023	NYSE	PAC	Fri, Mar 21, 2014	53.60	55.34	53.57	55.34
2022	NYSE	PAC	Thu, Mar 20, 2014	53.21	54.23	53.00	53.60
2021	NYSE	PAC	Wed, Mar 19, 2014	53.77	54.45	53.26	53.40
2020	NYSE	PAC	Tue, Mar 18, 2014	53.79	54.33	53.50	53.61
2019	NYSE	PAC	Mon, Mar 17, 2014	53.58	54.39	53.56	54.20
2018	NYSE	PAC	Fri, Mar 14, 2014	51.84	53.42	51.84	53.22
2017	NYSE	PAC	Thu, Mar 13, 2014	52.09	53.15	51.52	51.83
2016	NYSE	PAC	Wed, Mar 12, 2014	52.55	53.30	51.66	51.81
2015	NYSE	PAC	Tue, Mar 11, 2014	53.20	53.35	52.43	52.74
2014	NYSE	PAC	Mon, Mar 10, 2014	52.81	53.33	52.01	53.22
2013	NYSE	PAC	Fri, Mar 7, 2014	53.41	54.05	52.46	52.80
2012	NYSE	PAC	Thu, Mar 6, 2014	55.29	55.29	53.00	53.18
2011	NYSE	PAC	Wed, Mar 5, 2014	55.00	55.34	54.28	54.90
2010	NYSE	PAC	Tue, Mar 4, 2014	54.27	54.99	53.65	54.65
2009	NYSE	PAC	Mon, Mar 3, 2014	53.63	53.89	52.76	53.56
2008	NYSE	PAC	Fri, Feb 28, 2014	53.87	54.39	53.46	53.61
2007	NYSE	PAC	Thu, Feb 27, 2014	52.77	54.13	52.56	53.68
2006	NYSE	PAC	Wed, Feb 26, 2014	53.21	53.76	52.11	52.36
2005	NYSE	PAC	Tue, Feb 25, 2014	53.18	53.85	52.35	52.85
2004	NYSE	PAC	Mon, Feb 24, 2014	52.83	53.61	52.80	53.02
2003	NYSE	PAC	Fri, Feb 21, 2014	52.73	53.44	52.60	52.60
2002	NYSE	PAC	Thu, Feb 20, 2014	52.50	52.84	52.21	52.46
2001	NYSE	PAC	Wed, Feb 19, 2014	53.20	54.56	52.38	52.38
2000	NYSE	PAC	Tue, Feb 18, 2014	53.86	54.08	52.91	53.39
1999	NYSE	PAC	Fri, Feb 14, 2014	51.95	54.28	51.75	53.56
1998	NYSE	PAC	Thu, Feb 13, 2014	51.75	52.02	51.52	51.88
1997	NYSE	PAC	Wed, Feb 12, 2014	53.26	53.29	51.65	52.01
1996	NYSE	PAC	Tue, Feb 11, 2014	52.69	53.79	52.69	53.14
1995	NYSE	PAC	Mon, Feb 10, 2014	53.06	53.06	52.15	52.54
1994	NYSE	PAC	Fri, Feb 7, 2014	53.54	53.58	52.07	52.94
1993	NYSE	PAC	Thu, Feb 6, 2014	54.43	54.92	53.00	53.17
1992	NYSE	PAC	Wed, Feb 5, 2014	53.97	54.59	53.69	53.82
1991	NYSE	PAC	Tue, Feb 4, 2014	54.17	54.60	53.70	54.04
1990	NYSE	PAC	Mon, Feb 3, 2014	54.26	55.16	52.97	53.57
1989	NYSE	PAC	Fri, Jan 31, 2014	53.41	54.51	53.41	54.19
1988	NYSE	PAC	Thu, Jan 30, 2014	53.85	54.21	53.09	53.88
1987	NYSE	PAC	Wed, Jan 29, 2014	52.30	53.68	52.30	53.44
1986	NYSE	PAC	Tue, Jan 28, 2014	53.33	53.57	52.67	52.92
1985	NYSE	PAC	Mon, Jan 27, 2014	53.18	53.52	52.31	53.14
1984	NYSE	PAC	Fri, Jan 24, 2014	52.46	53.19	51.91	53.06
1983	NYSE	PAC	Thu, Jan 23, 2014	53.42	53.54	52.25	52.93
1982	NYSE	PAC	Wed, Jan 22, 2014	52.52	53.55	52.52	53.47
1981	NYSE	PAC	Tue, Jan 21, 2014	53.14	53.89	52.08	53.31
1980	NYSE	PAC	Fri, Jan 17, 2014	53.63	54.64	52.66	53.12
1979	NYSE	PAC	Thu, Jan 16, 2014	54.54	55.02	53.39	53.63
1978	NYSE	PAC	Wed, Jan 15, 2014	55.22	56.34	54.66	55.01
1977	NYSE	PAC	Tue, Jan 14, 2014	54.49	55.65	54.37	55.48
1976	NYSE	PAC	Mon, Jan 13, 2014	54.20	54.99	53.35	54.35
1975	NYSE	PAC	Fri, Jan 10, 2014	52.69	54.43	52.69	54.22
1974	NYSE	PAC	Thu, Jan 9, 2014	52.25	52.88	51.26	52.46
1973	NYSE	PAC	Wed, Jan 8, 2014	50.53	52.03	50.21	51.98
1972	NYSE	PAC	Tue, Jan 7, 2014	48.85	50.95	48.47	50.43
1971	NYSE	PAC	Mon, Jan 6, 2014	50.71	50.83	48.15	48.65
1970	NYSE	PAC	Fri, Jan 3, 2014	51.93	52.39	49.85	50.56
1969	NYSE	PAC	Thu, Jan 2, 2014	52.73	52.83	51.65	51.65
1968	NYSE	PAC	Tue, Dec 31, 2013	52.98	53.50	52.51	53.22
1967	NYSE	PAC	Mon, Dec 30, 2013	52.80	52.95	52.01	52.60
1966	NYSE	PAC	Fri, Dec 27, 2013	52.22	53.07	52.21	52.72
1965	NYSE	PAC	Thu, Dec 26, 2013	52.23	52.48	51.85	52.48
1964	NYSE	PAC	Tue, Dec 24, 2013	52.71	53.02	51.74	52.44
1963	NYSE	PAC	Mon, Dec 23, 2013	52.90	52.90	52.10	52.41
1962	NYSE	PAC	Fri, Dec 20, 2013	53.17	53.39	52.21	52.61
1961	NYSE	PAC	Thu, Dec 19, 2013	52.47	53.29	52.47	53.19
1960	NYSE	PAC	Wed, Dec 18, 2013	52.82	53.75	51.70	53.09
1959	NYSE	PAC	Tue, Dec 17, 2013	53.60	53.60	52.44	52.78
1958	NYSE	PAC	Mon, Dec 16, 2013	53.72	53.77	52.65	53.45
1957	NYSE	PAC	Fri, Dec 13, 2013	53.74	53.80	52.87	53.25
1956	NYSE	PAC	Thu, Dec 12, 2013	53.09	54.87	52.56	53.49
1955	NYSE	PAC	Wed, Dec 11, 2013	53.07	53.65	52.72	53.10
1954	NYSE	PAC	Tue, Dec 10, 2013	54.25	54.48	52.70	53.19
1953	NYSE	PAC	Mon, Dec 9, 2013	54.68	55.80	53.96	54.34
1952	NYSE	PAC	Fri, Dec 6, 2013	54.12	55.10	54.12	54.57
1951	NYSE	PAC	Thu, Dec 5, 2013	52.43	53.94	52.40	53.76
1950	NYSE	PAC	Wed, Dec 4, 2013	50.74	52.49	50.22	52.15
1949	NYSE	PAC	Tue, Dec 3, 2013	50.25	51.48	49.59	51.21
1948	NYSE	PAC	Mon, Dec 2, 2013	52.09	52.13	50.15	50.31
1947	NYSE	PAC	Fri, Nov 29, 2013	51.01	52.69	50.78	52.14
1946	NYSE	PAC	Wed, Nov 27, 2013	49.87	50.87	49.76	50.40
1945	NYSE	PAC	Tue, Nov 26, 2013	50.61	50.61	49.52	50.16
1944	NYSE	PAC	Mon, Nov 25, 2013	50.60	52.08	49.48	50.15
1943	NYSE	PAC	Fri, Nov 22, 2013	49.17	51.33	46.61	50.61
1942	NYSE	PAC	Thu, Nov 21, 2013	48.94	49.70	48.32	48.74
1941	NYSE	PAC	Wed, Nov 20, 2013	50.63	51.01	48.45	49.42
1940	NYSE	PAC	Tue, Nov 19, 2013	50.88	51.39	50.24	50.32
1939	NYSE	PAC	Mon, Nov 18, 2013	51.18	51.18	49.51	50.73
1938	NYSE	PAC	Fri, Nov 15, 2013	50.64	51.61	50.64	50.90
1937	NYSE	PAC	Thu, Nov 14, 2013	50.54	51.05	49.90	50.48
1936	NYSE	PAC	Wed, Nov 13, 2013	49.25	50.96	49.14	50.35
1935	NYSE	PAC	Tue, Nov 12, 2013	49.54	50.77	48.90	49.49
1934	NYSE	PAC	Mon, Nov 11, 2013	50.03	50.65	49.48	49.51
1933	NYSE	PAC	Fri, Nov 8, 2013	50.68	50.68	49.34	49.81
1932	NYSE	PAC	Thu, Nov 7, 2013	51.58	52.07	50.70	50.91
1931	NYSE	PAC	Wed, Nov 6, 2013	51.45	51.87	50.84	51.38
1930	NYSE	PAC	Tue, Nov 5, 2013	51.82	51.90	50.20	51.09
1929	NYSE	PAC	Mon, Nov 4, 2013	52.78	53.28	52.31	52.40
1928	NYSE	PAC	Fri, Nov 1, 2013	51.99	52.72	51.75	52.54
1927	NYSE	PAC	Thu, Oct 31, 2013	52.43	52.47	51.30	51.99
1926	NYSE	PAC	Wed, Oct 30, 2013	52.68	52.68	51.59	52.43
1925	NYSE	PAC	Tue, Oct 29, 2013	53.68	53.85	52.41	52.69
1924	NYSE	PAC	Mon, Oct 28, 2013	54.08	54.62	53.01	53.69
1923	NYSE	PAC	Fri, Oct 25, 2013	53.30	54.33	52.40	54.07
1922	NYSE	PAC	Thu, Oct 24, 2013	53.34	53.59	53.00	53.52
1921	NYSE	PAC	Wed, Oct 23, 2013	53.79	54.07	53.03	53.54
1920	NYSE	PAC	Tue, Oct 22, 2013	53.65	54.40	53.48	53.83
1919	NYSE	PAC	Mon, Oct 21, 2013	53.03	53.82	52.75	53.30
1918	NYSE	PAC	Fri, Oct 18, 2013	53.89	53.89	52.95	53.45
1917	NYSE	PAC	Thu, Oct 17, 2013	53.91	53.95	53.20	53.56
1916	NYSE	PAC	Wed, Oct 16, 2013	53.94	54.25	52.72	53.51
1915	NYSE	PAC	Tue, Oct 15, 2013	54.20	54.20	53.48	53.60
1914	NYSE	PAC	Mon, Oct 14, 2013	53.40	54.39	53.32	54.29
1913	NYSE	PAC	Fri, Oct 11, 2013	53.07	55.12	52.43	54.09
1912	NYSE	PAC	Thu, Oct 10, 2013	52.87	53.50	52.51	53.24
1911	NYSE	PAC	Wed, Oct 9, 2013	52.19	52.61	52.02	52.44
1910	NYSE	PAC	Tue, Oct 8, 2013	52.95	52.95	52.01	52.33
1909	NYSE	PAC	Mon, Oct 7, 2013	52.30	52.79	52.22	52.79
1908	NYSE	PAC	Fri, Oct 4, 2013	52.49	52.94	51.85	52.83
1907	NYSE	PAC	Thu, Oct 3, 2013	52.27	52.52	51.74	52.37
1906	NYSE	PAC	Wed, Oct 2, 2013	52.72	52.72	51.43	52.30
1905	NYSE	PAC	Tue, Oct 1, 2013	51.25	53.13	50.00	53.05
1904	NYSE	PAC	Mon, Sep 30, 2013	51.40	51.51	50.60	51.15
1903	NYSE	PAC	Fri, Sep 27, 2013	51.49	52.21	51.46	51.71
1902	NYSE	PAC	Thu, Sep 26, 2013	52.49	52.84	51.49	51.71
1901	NYSE	PAC	Wed, Sep 25, 2013	51.39	52.28	50.90	52.10
1900	NYSE	PAC	Tue, Sep 24, 2013	52.20	52.20	51.40	51.43
1899	NYSE	PAC	Mon, Sep 23, 2013	52.00	52.49	51.81	52.18
1898	NYSE	PAC	Fri, Sep 20, 2013	53.79	53.84	51.60	51.96
1897	NYSE	PAC	Thu, Sep 19, 2013	54.41	54.41	53.18	53.86
1896	NYSE	PAC	Wed, Sep 18, 2013	52.89	54.29	52.08	54.13
1895	NYSE	PAC	Tue, Sep 17, 2013	52.95	53.00	52.37	52.70
1894	NYSE	PAC	Mon, Sep 16, 2013	52.92	53.33	52.56	52.75
1893	NYSE	PAC	Fri, Sep 13, 2013	52.06	53.30	51.89	52.25
1892	NYSE	PAC	Thu, Sep 12, 2013	52.10	52.30	51.71	51.79
1891	NYSE	PAC	Wed, Sep 11, 2013	52.17	52.51	51.58	52.27
1890	NYSE	PAC	Tue, Sep 10, 2013	52.89	53.09	50.75	52.01
1889	NYSE	PAC	Mon, Sep 9, 2013	52.46	52.46	52.05	52.30
1888	NYSE	PAC	Fri, Sep 6, 2013	51.60	52.40	51.19	52.28
1887	NYSE	PAC	Thu, Sep 5, 2013	51.17	51.17	50.74	51.08
1886	NYSE	PAC	Wed, Sep 4, 2013	50.40	51.40	50.30	51.12
1885	NYSE	PAC	Tue, Sep 3, 2013	50.32	50.91	49.50	50.22
1884	NYSE	PAC	Fri, Aug 30, 2013	48.88	50.20	48.30	50.04
1883	NYSE	PAC	Thu, Aug 29, 2013	49.11	49.15	48.33	48.56
1882	NYSE	PAC	Wed, Aug 28, 2013	50.54	50.59	48.76	49.19
1881	NYSE	PAC	Tue, Aug 27, 2013	50.07	51.23	49.15	50.76
1880	NYSE	PAC	Mon, Aug 26, 2013	51.98	51.98	50.39	50.77
1879	NYSE	PAC	Fri, Aug 23, 2013	52.67	53.00	51.38	51.72
1878	NYSE	PAC	Thu, Aug 22, 2013	52.72	53.05	51.55	52.43
1877	NYSE	PAC	Wed, Aug 21, 2013	52.61	53.30	51.48	52.71
1876	NYSE	PAC	Tue, Aug 20, 2013	52.59	53.30	52.27	52.97
1875	NYSE	PAC	Mon, Aug 19, 2013	53.44	53.44	52.31	52.64
1874	NYSE	PAC	Fri, Aug 16, 2013	55.10	55.10	53.45	53.60
1873	NYSE	PAC	Thu, Aug 15, 2013	56.95	56.95	54.72	55.05
1872	NYSE	PAC	Wed, Aug 14, 2013	56.81	58.90	56.58	57.33
1871	NYSE	PAC	Tue, Aug 13, 2013	55.95	56.80	54.63	56.62
1870	NYSE	PAC	Mon, Aug 12, 2013	56.30	56.90	55.92	55.97
1869	NYSE	PAC	Fri, Aug 9, 2013	56.42	57.07	56.32	56.44
1868	NYSE	PAC	Thu, Aug 8, 2013	56.39	57.17	55.87	56.63
1867	NYSE	PAC	Wed, Aug 7, 2013	55.68	56.47	55.52	56.25
1866	NYSE	PAC	Tue, Aug 6, 2013	56.28	57.41	55.82	55.87
1865	NYSE	PAC	Mon, Aug 5, 2013	56.77	57.44	55.73	55.87
1864	NYSE	PAC	Fri, Aug 2, 2013	54.73	57.70	54.11	56.73
1863	NYSE	PAC	Thu, Aug 1, 2013	52.32	54.96	51.80	54.48
1862	NYSE	PAC	Wed, Jul 31, 2013	50.42	52.50	50.27	52.23
1861	NYSE	PAC	Tue, Jul 30, 2013	51.08	51.30	50.38	50.86
1860	NYSE	PAC	Mon, Jul 29, 2013	51.45	51.52	50.80	51.04
1859	NYSE	PAC	Fri, Jul 26, 2013	50.64	52.55	50.59	51.42
1858	NYSE	PAC	Thu, Jul 25, 2013	49.82	51.20	49.82	50.84
1857	NYSE	PAC	Wed, Jul 24, 2013	50.45	50.45	49.47	49.81
1856	NYSE	PAC	Tue, Jul 23, 2013	49.98	50.71	49.98	50.43
1855	NYSE	PAC	Mon, Jul 22, 2013	50.90	50.94	49.15	49.73
1854	NYSE	PAC	Fri, Jul 19, 2013	51.58	51.59	50.12	50.49
1853	NYSE	PAC	Thu, Jul 18, 2013	52.53	52.99	51.25	51.63
1852	NYSE	PAC	Wed, Jul 17, 2013	51.73	52.79	51.58	52.58
1851	NYSE	PAC	Tue, Jul 16, 2013	51.31	52.22	50.41	51.16
1850	NYSE	PAC	Mon, Jul 15, 2013	51.24	51.50	50.52	51.00
1849	NYSE	PAC	Fri, Jul 12, 2013	50.41	51.28	49.84	51.16
1848	NYSE	PAC	Thu, Jul 11, 2013	50.62	51.30	49.80	50.49
1847	NYSE	PAC	Wed, Jul 10, 2013	50.05	50.18	49.30	49.38
1846	NYSE	PAC	Tue, Jul 9, 2013	50.39	50.85	49.25	49.80
1845	NYSE	PAC	Mon, Jul 8, 2013	48.59	50.70	48.59	49.75
1844	NYSE	PAC	Fri, Jul 5, 2013	50.18	50.49	48.01	48.57
1843	NYSE	PAC	Wed, Jul 3, 2013	50.08	50.84	49.69	50.15
1842	NYSE	PAC	Tue, Jul 2, 2013	50.13	50.85	49.72	50.13
1841	NYSE	PAC	Mon, Jul 1, 2013	50.88	51.38	49.89	50.08
1840	NYSE	PAC	Fri, Jun 28, 2013	47.95	50.88	47.95	50.83
1839	NYSE	PAC	Thu, Jun 27, 2013	49.21	50.30	47.51	48.03
1838	NYSE	PAC	Wed, Jun 26, 2013	46.04	48.47	46.04	48.33
1837	NYSE	PAC	Tue, Jun 25, 2013	42.79	46.45	42.46	45.90
1836	NYSE	PAC	Mon, Jun 24, 2013	43.27	43.34	41.45	42.56
1835	NYSE	PAC	Fri, Jun 21, 2013	42.60	44.29	41.83	43.60
1834	NYSE	PAC	Thu, Jun 20, 2013	43.19	43.91	41.92	42.55
1833	NYSE	PAC	Wed, Jun 19, 2013	45.58	45.96	43.81	44.07
1832	NYSE	PAC	Tue, Jun 18, 2013	46.11	46.20	45.46	45.87
1831	NYSE	PAC	Mon, Jun 17, 2013	46.35	47.37	45.62	45.99
1830	NYSE	PAC	Fri, Jun 14, 2013	47.73	47.73	46.19	46.37
1829	NYSE	PAC	Thu, Jun 13, 2013	47.75	48.00	47.05	47.38
1828	NYSE	PAC	Wed, Jun 12, 2013	50.24	50.47	47.43	47.87
1827	NYSE	PAC	Tue, Jun 11, 2013	50.54	51.19	49.55	49.85
1826	NYSE	PAC	Mon, Jun 10, 2013	50.71	51.46	49.31	51.17
1825	NYSE	PAC	Fri, Jun 7, 2013	51.52	52.99	50.08	50.35
1824	NYSE	PAC	Thu, Jun 6, 2013	50.43	51.39	49.78	51.24
1823	NYSE	PAC	Wed, Jun 5, 2013	52.50	52.76	50.41	50.62
1822	NYSE	PAC	Tue, Jun 4, 2013	52.45	52.84	51.47	52.52
1821	NYSE	PAC	Mon, Jun 3, 2013	52.84	52.84	50.93	52.21
1820	NYSE	PAC	Fri, May 31, 2013	52.03	53.12	51.80	52.57
1819	NYSE	PAC	Thu, May 30, 2013	52.79	52.95	52.21	52.28
1818	NYSE	PAC	Wed, May 29, 2013	52.90	53.21	52.53	52.81
1817	NYSE	PAC	Tue, May 28, 2013	53.53	54.02	52.98	53.08
1816	NYSE	PAC	Fri, May 24, 2013	54.02	54.30	53.19	53.47
1815	NYSE	PAC	Thu, May 23, 2013	52.00	54.08	51.80	53.89
1814	NYSE	PAC	Wed, May 22, 2013	54.24	55.16	51.80	52.32
1813	NYSE	PAC	Tue, May 21, 2013	53.58	54.91	53.35	54.05
1812	NYSE	PAC	Mon, May 20, 2013	54.67	54.88	52.67	53.48
1811	NYSE	PAC	Fri, May 17, 2013	54.92	55.05	54.52	54.57
1810	NYSE	PAC	Thu, May 16, 2013	55.39	55.44	54.91	54.91
1809	NYSE	PAC	Wed, May 15, 2013	55.98	56.30	55.11	55.36
1808	NYSE	PAC	Tue, May 14, 2013	56.18	56.50	55.75	56.12
1807	NYSE	PAC	Mon, May 13, 2013	56.18	56.70	55.80	56.09
1806	NYSE	PAC	Fri, May 10, 2013	56.85	56.85	56.16	56.34
1805	NYSE	PAC	Thu, May 9, 2013	57.70	58.60	56.56	56.70
1804	NYSE	PAC	Wed, May 8, 2013	57.31	57.86	57.20	57.56
1803	NYSE	PAC	Tue, May 7, 2013	56.98	57.84	56.90	57.21
1802	NYSE	PAC	Mon, May 6, 2013	56.42	57.62	56.27	56.96
1801	NYSE	PAC	Fri, May 3, 2013	58.84	58.84	56.55	56.58
1800	NYSE	PAC	Thu, May 2, 2013	57.00	59.92	57.00	57.35
1799	NYSE	PAC	Wed, May 1, 2013	57.90	57.90	55.91	56.05
1798	NYSE	PAC	Tue, Apr 30, 2013	56.35	58.08	56.23	57.88
1797	NYSE	PAC	Mon, Apr 29, 2013	54.90	56.47	54.84	56.19
1796	NYSE	PAC	Fri, Apr 26, 2013	54.69	55.42	54.62	55.08
1795	NYSE	PAC	Thu, Apr 25, 2013	56.24	56.47	54.73	54.95
1794	NYSE	PAC	Wed, Apr 24, 2013	58.02	58.10	56.82	57.37
1793	NYSE	PAC	Tue, Apr 23, 2013	57.61	58.45	57.61	58.00
1792	NYSE	PAC	Mon, Apr 22, 2013	56.75	58.04	56.60	57.61
1791	NYSE	PAC	Fri, Apr 19, 2013	57.06	57.71	56.30	56.62
1790	NYSE	PAC	Thu, Apr 18, 2013	58.57	58.57	56.20	57.10
1789	NYSE	PAC	Wed, Apr 17, 2013	60.43	60.82	57.75	58.19
1788	NYSE	PAC	Tue, Apr 16, 2013	62.80	63.14	60.64	60.88
1787	NYSE	PAC	Mon, Apr 15, 2013	63.90	63.90	62.40	62.51
1786	NYSE	PAC	Fri, Apr 12, 2013	64.06	64.53	63.46	63.71
1785	NYSE	PAC	Thu, Apr 11, 2013	64.04	64.65	64.04	64.55
1784	NYSE	PAC	Wed, Apr 10, 2013	64.39	64.63	64.15	64.31
1783	NYSE	PAC	Tue, Apr 9, 2013	64.41	64.60	63.87	64.22
1782	NYSE	PAC	Mon, Apr 8, 2013	66.11	66.19	63.16	64.02
1781	NYSE	PAC	Fri, Apr 5, 2013	63.43	65.95	63.11	65.95
1780	NYSE	PAC	Thu, Apr 4, 2013	63.31	64.15	62.76	64.03
1779	NYSE	PAC	Wed, Apr 3, 2013	62.35	63.55	62.34	63.17
1778	NYSE	PAC	Tue, Apr 2, 2013	61.19	62.74	60.75	62.37
1777	NYSE	PAC	Mon, Apr 1, 2013	58.33	60.97	58.33	60.75
1776	NYSE	PAC	Thu, Mar 28, 2013	58.77	59.09	58.49	58.61
1775	NYSE	PAC	Wed, Mar 27, 2013	58.94	59.30	58.50	58.91
1774	NYSE	PAC	Tue, Mar 26, 2013	55.93	59.50	55.93	59.13
1773	NYSE	PAC	Mon, Mar 25, 2013	55.79	56.34	55.25	55.83
1772	NYSE	PAC	Fri, Mar 22, 2013	55.63	56.55	55.63	55.82
1771	NYSE	PAC	Thu, Mar 21, 2013	55.63	56.28	55.26	55.67
1770	NYSE	PAC	Wed, Mar 20, 2013	54.59	55.91	54.59	55.74
1769	NYSE	PAC	Tue, Mar 19, 2013	55.10	55.50	54.22	54.52
1768	NYSE	PAC	Mon, Mar 18, 2013	54.47	55.09	54.26	54.89
1767	NYSE	PAC	Fri, Mar 15, 2013	57.17	57.51	54.62	54.76
1766	NYSE	PAC	Thu, Mar 14, 2013	59.73	59.73	57.21	57.60
1765	NYSE	PAC	Wed, Mar 13, 2013	60.68	60.92	59.22	59.46
1764	NYSE	PAC	Tue, Mar 12, 2013	61.42	61.51	60.37	60.37
1763	NYSE	PAC	Mon, Mar 11, 2013	61.13	61.71	60.68	61.07
1762	NYSE	PAC	Fri, Mar 8, 2013	61.28	62.05	60.94	61.68
1761	NYSE	PAC	Thu, Mar 7, 2013	60.50	61.21	60.50	61.06
1760	NYSE	PAC	Wed, Mar 6, 2013	61.50	61.50	60.38	60.86
1759	NYSE	PAC	Tue, Mar 5, 2013	61.73	61.74	61.08	61.42
1758	NYSE	PAC	Mon, Mar 4, 2013	61.60	61.79	61.18	61.18
1757	NYSE	PAC	Fri, Mar 1, 2013	61.61	61.90	61.32	61.69
1756	NYSE	PAC	Thu, Feb 28, 2013	62.05	62.07	61.12	61.95
1755	NYSE	PAC	Wed, Feb 27, 2013	61.30	62.09	60.85	61.94
1754	NYSE	PAC	Tue, Feb 26, 2013	62.19	62.19	61.02	61.22
1753	NYSE	PAC	Mon, Feb 25, 2013	63.10	63.10	62.04	62.04
1752	NYSE	PAC	Fri, Feb 22, 2013	62.61	62.85	62.29	62.78
1751	NYSE	PAC	Thu, Feb 21, 2013	62.50	62.65	62.10	62.51
1750	NYSE	PAC	Wed, Feb 20, 2013	63.15	63.31	62.70	62.74
1749	NYSE	PAC	Tue, Feb 19, 2013	63.34	63.69	62.61	63.11
1748	NYSE	PAC	Fri, Feb 15, 2013	62.51	64.09	62.51	62.96
1747	NYSE	PAC	Thu, Feb 14, 2013	62.53	62.58	61.75	62.35
1746	NYSE	PAC	Wed, Feb 13, 2013	61.22	62.70	60.90	62.41
1745	NYSE	PAC	Tue, Feb 12, 2013	60.48	61.28	60.08	61.22
1744	NYSE	PAC	Mon, Feb 11, 2013	61.98	61.98	60.30	60.60
1743	NYSE	PAC	Fri, Feb 8, 2013	63.54	64.16	61.49	61.86
1742	NYSE	PAC	Thu, Feb 7, 2013	63.40	63.83	62.96	63.26
1741	NYSE	PAC	Wed, Feb 6, 2013	62.50	63.49	62.50	63.28
1740	NYSE	PAC	Tue, Feb 5, 2013	62.15	63.24	62.15	62.50
1739	NYSE	PAC	Mon, Feb 4, 2013	62.99	63.00	62.11	62.11
1738	NYSE	PAC	Fri, Feb 1, 2013	62.59	63.48	62.23	62.77
1737	NYSE	PAC	Thu, Jan 31, 2013	61.24	62.39	60.90	62.24
1736	NYSE	PAC	Wed, Jan 30, 2013	62.23	62.23	59.96	61.65
1735	NYSE	PAC	Tue, Jan 29, 2013	62.03	62.28	61.45	61.56
1734	NYSE	PAC	Mon, Jan 28, 2013	62.20	62.33	61.69	61.98
1733	NYSE	PAC	Fri, Jan 25, 2013	61.95	62.30	61.13	62.17
1732	NYSE	PAC	Thu, Jan 24, 2013	61.77	62.54	61.65	62.21
1731	NYSE	PAC	Wed, Jan 23, 2013	62.11	62.14	61.26	61.45
1730	NYSE	PAC	Tue, Jan 22, 2013	61.71	62.58	61.55	62.56
1729	NYSE	PAC	Fri, Jan 18, 2013	61.07	62.06	60.83	61.36
1728	NYSE	PAC	Thu, Jan 17, 2013	62.18	62.18	61.10	61.10
1727	NYSE	PAC	Wed, Jan 16, 2013	59.28	62.15	59.18	61.98
1726	NYSE	PAC	Tue, Jan 15, 2013	60.51	60.51	58.68	59.30
1725	NYSE	PAC	Mon, Jan 14, 2013	59.82	60.85	59.65	60.23
1724	NYSE	PAC	Fri, Jan 11, 2013	59.70	59.90	58.39	59.48
1723	NYSE	PAC	Thu, Jan 10, 2013	58.45	60.46	58.14	59.65
1722	NYSE	PAC	Wed, Jan 9, 2013	57.02	58.30	56.93	58.12
1721	NYSE	PAC	Tue, Jan 8, 2013	57.30	57.48	56.69	56.75
1720	NYSE	PAC	Mon, Jan 7, 2013	58.89	59.16	57.08	57.30
1719	NYSE	PAC	Fri, Jan 4, 2013	59.63	59.63	58.51	58.55
1718	NYSE	PAC	Thu, Jan 3, 2013	60.81	61.46	58.88	59.37
1717	NYSE	PAC	Wed, Jan 2, 2013	57.92	60.45	57.92	60.45
1716	NYSE	PAC	Mon, Dec 31, 2012	56.48	57.43	56.30	57.17
1715	NYSE	PAC	Fri, Dec 28, 2012	56.26	56.52	55.90	56.23
1714	NYSE	PAC	Thu, Dec 27, 2012	55.96	57.19	55.96	56.30
1713	NYSE	PAC	Wed, Dec 26, 2012	57.15	57.49	56.00	56.16
1712	NYSE	PAC	Mon, Dec 24, 2012	57.00	57.42	56.65	56.93
1711	NYSE	PAC	Fri, Dec 21, 2012	56.00	57.03	55.87	56.48
1710	NYSE	PAC	Thu, Dec 20, 2012	56.40	56.63	56.00	56.13
1709	NYSE	PAC	Wed, Dec 19, 2012	56.01	56.48	56.00	56.08
1708	NYSE	PAC	Tue, Dec 18, 2012	56.33	57.02	55.80	56.07
1707	NYSE	PAC	Mon, Dec 17, 2012	54.30	56.23	54.30	56.19
1706	NYSE	PAC	Fri, Dec 14, 2012	52.48	54.45	52.48	54.17
1705	NYSE	PAC	Thu, Dec 13, 2012	53.00	53.35	52.50	52.73
1704	NYSE	PAC	Wed, Dec 12, 2012	53.17	53.18	52.91	52.99
1703	NYSE	PAC	Tue, Dec 11, 2012	52.40	53.18	52.30	52.90
1702	NYSE	PAC	Mon, Dec 10, 2012	52.95	53.21	52.31	52.40
1701	NYSE	PAC	Fri, Dec 7, 2012	52.92	53.18	52.72	52.92
1700	NYSE	PAC	Thu, Dec 6, 2012	51.58	52.80	51.58	52.46
1699	NYSE	PAC	Wed, Dec 5, 2012	52.03	52.72	51.68	51.98
1698	NYSE	PAC	Tue, Dec 4, 2012	51.35	52.36	50.78	51.94
1697	NYSE	PAC	Mon, Dec 3, 2012	51.20	52.10	50.89	51.52
1696	NYSE	PAC	Fri, Nov 30, 2012	50.66	52.14	50.49	51.02
1695	NYSE	PAC	Thu, Nov 29, 2012	51.13	51.40	50.05	50.93
1694	NYSE	PAC	Wed, Nov 28, 2012	49.85	51.27	49.79	51.07
1693	NYSE	PAC	Tue, Nov 27, 2012	49.48	51.24	49.22	50.28
1692	NYSE	PAC	Mon, Nov 26, 2012	49.98	50.88	48.94	49.28
1691	NYSE	PAC	Fri, Nov 23, 2012	51.35	51.57	49.64	50.38
1690	NYSE	PAC	Wed, Nov 21, 2012	50.53	51.60	50.06	51.30
1689	NYSE	PAC	Tue, Nov 20, 2012	48.78	50.85	48.78	50.56
1688	NYSE	PAC	Mon, Nov 19, 2012	49.03	49.03	48.57	48.95
1687	NYSE	PAC	Fri, Nov 16, 2012	47.69	48.95	47.13	48.84
1686	NYSE	PAC	Thu, Nov 15, 2012	47.73	47.93	46.76	47.43
1685	NYSE	PAC	Wed, Nov 14, 2012	48.21	48.48	47.02	47.37
1684	NYSE	PAC	Tue, Nov 13, 2012	47.45	48.89	47.44	48.38
1683	NYSE	PAC	Mon, Nov 12, 2012	48.76	48.76	47.39	47.84
1682	NYSE	PAC	Fri, Nov 9, 2012	48.47	48.96	47.99	48.95
1681	NYSE	PAC	Thu, Nov 8, 2012	49.03	49.38	46.89	48.80
1680	NYSE	PAC	Wed, Nov 7, 2012	49.10	49.30	47.70	48.75
1679	NYSE	PAC	Tue, Nov 6, 2012	48.21	49.74	47.76	49.38
1678	NYSE	PAC	Mon, Nov 5, 2012	46.90	48.11	46.90	47.94
1677	NYSE	PAC	Fri, Nov 2, 2012	47.76	47.78	46.97	47.18
1676	NYSE	PAC	Thu, Nov 1, 2012	47.65	48.14	47.33	47.55
1675	NYSE	PAC	Wed, Oct 31, 2012	46.80	48.26	46.49	47.62
1674	NYSE	PAC	Fri, Oct 26, 2012	46.80	47.03	46.58	46.96
1673	NYSE	PAC	Thu, Oct 25, 2012	46.54	46.96	46.18	46.83
1672	NYSE	PAC	Wed, Oct 24, 2012	46.87	46.87	46.30	46.43
1671	NYSE	PAC	Tue, Oct 23, 2012	46.33	46.96	46.06	46.74
1670	NYSE	PAC	Mon, Oct 22, 2012	46.91	47.17	46.14	46.50
1669	NYSE	PAC	Fri, Oct 19, 2012	46.45	47.06	46.11	47.05
1668	NYSE	PAC	Thu, Oct 18, 2012	47.95	48.19	47.15	47.33
1667	NYSE	PAC	Wed, Oct 17, 2012	46.76	48.45	46.73	48.18
1666	NYSE	PAC	Tue, Oct 16, 2012	45.45	47.00	45.45	46.59
1665	NYSE	PAC	Mon, Oct 15, 2012	43.17	45.77	43.17	45.45
1664	NYSE	PAC	Fri, Oct 12, 2012	43.36	43.50	42.97	43.23
1663	NYSE	PAC	Thu, Oct 11, 2012	43.87	43.89	43.29	43.46
1662	NYSE	PAC	Wed, Oct 10, 2012	43.52	44.40	43.41	43.64
1661	NYSE	PAC	Tue, Oct 9, 2012	43.43	43.84	42.55	43.37
1660	NYSE	PAC	Mon, Oct 8, 2012	42.43	44.44	42.23	43.65
1659	NYSE	PAC	Fri, Oct 5, 2012	42.32	43.10	42.32	42.56
1658	NYSE	PAC	Thu, Oct 4, 2012	41.91	44.01	41.81	42.24
1657	NYSE	PAC	Wed, Oct 3, 2012	42.72	43.00	41.77	41.88
1656	NYSE	PAC	Tue, Oct 2, 2012	43.82	43.90	43.27	43.34
1655	NYSE	PAC	Mon, Oct 1, 2012	43.55	44.08	43.54	43.73
1654	NYSE	PAC	Fri, Sep 28, 2012	42.22	43.62	41.54	43.30
1653	NYSE	PAC	Thu, Sep 27, 2012	42.44	42.79	41.81	42.34
1652	NYSE	PAC	Wed, Sep 26, 2012	41.32	42.49	41.00	42.09
1651	NYSE	PAC	Tue, Sep 25, 2012	40.85	41.45	40.55	41.03
1650	NYSE	PAC	Mon, Sep 24, 2012	39.48	40.65	39.48	40.54
1649	NYSE	PAC	Fri, Sep 21, 2012	41.09	41.09	39.47	39.70
1648	NYSE	PAC	Thu, Sep 20, 2012	41.99	42.49	40.81	40.85
1647	NYSE	PAC	Wed, Sep 19, 2012	40.51	42.32	40.50	42.17
1646	NYSE	PAC	Tue, Sep 18, 2012	41.04	41.13	40.01	40.01
1645	NYSE	PAC	Mon, Sep 17, 2012	41.09	41.33	40.80	41.29
1644	NYSE	PAC	Fri, Sep 14, 2012	40.48	41.34	40.48	41.14
1643	NYSE	PAC	Thu, Sep 13, 2012	39.96	40.80	39.93	40.71
1642	NYSE	PAC	Wed, Sep 12, 2012	40.45	40.46	39.50	40.06
1641	NYSE	PAC	Tue, Sep 11, 2012	41.08	41.35	40.26	40.39
1640	NYSE	PAC	Mon, Sep 10, 2012	41.56	41.56	40.45	41.09
1639	NYSE	PAC	Fri, Sep 7, 2012	40.31	41.65	40.26	41.53
1638	NYSE	PAC	Thu, Sep 6, 2012	40.43	41.09	40.06	40.17
1637	NYSE	PAC	Wed, Sep 5, 2012	40.40	40.72	39.95	40.36
1636	NYSE	PAC	Tue, Sep 4, 2012	40.02	40.85	39.70	40.59
1635	NYSE	PAC	Fri, Aug 31, 2012	38.94	40.47	38.94	40.07
1634	NYSE	PAC	Thu, Aug 30, 2012	39.25	39.45	39.02	39.08
1633	NYSE	PAC	Wed, Aug 29, 2012	39.37	39.45	39.11	39.25
1632	NYSE	PAC	Tue, Aug 28, 2012	39.31	39.65	39.31	39.53
1631	NYSE	PAC	Mon, Aug 27, 2012	39.73	39.95	39.45	39.46
1630	NYSE	PAC	Fri, Aug 24, 2012	39.90	39.97	39.30	39.82
1629	NYSE	PAC	Thu, Aug 23, 2012	39.71	40.12	39.46	39.99
1628	NYSE	PAC	Wed, Aug 22, 2012	39.34	39.85	39.13	39.71
1627	NYSE	PAC	Tue, Aug 21, 2012	39.63	39.97	39.25	39.59
1626	NYSE	PAC	Mon, Aug 20, 2012	38.78	39.50	38.23	39.35
1625	NYSE	PAC	Fri, Aug 17, 2012	38.44	39.36	38.06	38.88
1624	NYSE	PAC	Thu, Aug 16, 2012	39.42	41.91	37.75	38.54
1623	NYSE	PAC	Wed, Aug 15, 2012	38.79	39.46	38.47	39.46
1622	NYSE	PAC	Tue, Aug 14, 2012	38.65	39.49	38.65	39.03
1621	NYSE	PAC	Mon, Aug 13, 2012	39.34	39.34	38.45	38.59
1620	NYSE	PAC	Fri, Aug 10, 2012	39.19	39.63	38.93	39.59
1619	NYSE	PAC	Thu, Aug 9, 2012	38.97	39.57	38.97	39.40
1618	NYSE	PAC	Wed, Aug 8, 2012	39.25	39.42	38.72	39.22
1617	NYSE	PAC	Tue, Aug 7, 2012	39.39	39.79	39.10	39.25
1616	NYSE	PAC	Mon, Aug 6, 2012	39.68	39.78	39.36	39.38
1615	NYSE	PAC	Fri, Aug 3, 2012	39.06	39.69	39.06	39.64
1614	NYSE	PAC	Thu, Aug 2, 2012	38.58	38.85	38.44	38.76
1613	NYSE	PAC	Wed, Aug 1, 2012	39.49	39.49	38.86	38.88
1612	NYSE	PAC	Tue, Jul 31, 2012	39.63	39.71	39.02	39.36
1611	NYSE	PAC	Mon, Jul 30, 2012	39.39	40.33	39.39	39.43
1610	NYSE	PAC	Fri, Jul 27, 2012	38.93	40.09	38.93	39.60
1609	NYSE	PAC	Thu, Jul 26, 2012	38.29	38.85	38.29	38.68
1608	NYSE	PAC	Wed, Jul 25, 2012	37.86	38.03	37.82	37.97
1607	NYSE	PAC	Tue, Jul 24, 2012	38.24	38.24	37.58	37.76
1606	NYSE	PAC	Mon, Jul 23, 2012	38.98	39.04	38.19	38.26
1605	NYSE	PAC	Fri, Jul 20, 2012	38.77	39.85	38.77	39.60
1604	NYSE	PAC	Thu, Jul 19, 2012	39.36	39.51	38.98	39.19
1603	NYSE	PAC	Wed, Jul 18, 2012	39.23	40.22	38.81	39.43
1602	NYSE	PAC	Tue, Jul 17, 2012	39.33	40.08	38.95	39.40
1601	NYSE	PAC	Mon, Jul 16, 2012	38.80	39.37	38.10	39.31
1600	NYSE	PAC	Fri, Jul 13, 2012	38.16	39.02	38.16	38.99
1599	NYSE	PAC	Thu, Jul 12, 2012	38.69	38.75	37.53	38.20
1598	NYSE	PAC	Wed, Jul 11, 2012	38.63	39.28	38.51	39.04
1597	NYSE	PAC	Tue, Jul 10, 2012	38.84	39.37	38.47	38.62
1596	NYSE	PAC	Mon, Jul 9, 2012	38.83	39.01	38.53	38.91
1595	NYSE	PAC	Fri, Jul 6, 2012	38.85	39.12	38.46	38.89
1594	NYSE	PAC	Thu, Jul 5, 2012	39.33	39.56	38.83	39.16
1593	NYSE	PAC	Tue, Jul 3, 2012	38.58	39.74	34.87	39.64
1592	NYSE	PAC	Mon, Jul 2, 2012	38.94	39.10	38.15	38.64
1591	NYSE	PAC	Fri, Jun 29, 2012	39.08	39.72	38.28	39.46
1590	NYSE	PAC	Thu, Jun 28, 2012	38.40	38.89	38.20	38.69
1589	NYSE	PAC	Wed, Jun 27, 2012	37.11	38.76	36.91	38.40
1588	NYSE	PAC	Tue, Jun 26, 2012	36.27	37.57	36.27	36.86
1587	NYSE	PAC	Mon, Jun 25, 2012	36.17	36.43	36.15	36.27
1586	NYSE	PAC	Fri, Jun 22, 2012	36.12	36.75	36.08	36.73
1585	NYSE	PAC	Thu, Jun 21, 2012	36.87	36.91	36.00	36.01
1584	NYSE	PAC	Wed, Jun 20, 2012	36.43	36.86	36.25	36.62
1583	NYSE	PAC	Tue, Jun 19, 2012	35.86	36.73	35.51	36.53
1582	NYSE	PAC	Mon, Jun 18, 2012	34.50	35.84	34.16	35.79
1581	NYSE	PAC	Fri, Jun 15, 2012	34.69	35.23	34.15	34.42
1580	NYSE	PAC	Thu, Jun 14, 2012	35.22	37.01	34.46	34.76
1579	NYSE	PAC	Wed, Jun 13, 2012	35.53	35.72	35.10	35.24
1578	NYSE	PAC	Tue, Jun 12, 2012	35.08	35.69	35.03	35.45
1577	NYSE	PAC	Mon, Jun 11, 2012	36.53	36.53	35.00	35.20
1576	NYSE	PAC	Fri, Jun 8, 2012	35.84	36.28	35.78	36.13
1575	NYSE	PAC	Thu, Jun 7, 2012	36.07	36.53	35.73	35.73
1574	NYSE	PAC	Wed, Jun 6, 2012	35.68	35.96	35.56	35.87
1573	NYSE	PAC	Tue, Jun 5, 2012	35.35	35.68	35.20	35.53
1572	NYSE	PAC	Mon, Jun 4, 2012	35.24	35.71	35.20	35.47
1571	NYSE	PAC	Fri, Jun 1, 2012	35.11	35.37	34.62	35.30
1570	NYSE	PAC	Thu, May 31, 2012	34.69	36.05	34.12	35.56
1569	NYSE	PAC	Wed, May 30, 2012	35.77	36.09	35.51	35.73
1568	NYSE	PAC	Tue, May 29, 2012	35.53	36.18	35.53	36.16
1567	NYSE	PAC	Fri, May 25, 2012	35.36	35.99	34.70	35.33
1566	NYSE	PAC	Thu, May 24, 2012	35.06	35.30	34.81	35.17
1565	NYSE	PAC	Wed, May 23, 2012	34.93	35.15	34.35	34.84
1564	NYSE	PAC	Tue, May 22, 2012	35.08	35.33	34.92	35.16
1563	NYSE	PAC	Mon, May 21, 2012	34.85	35.26	34.73	35.15
1562	NYSE	PAC	Fri, May 18, 2012	34.85	34.85	34.60	34.65
1561	NYSE	PAC	Thu, May 17, 2012	34.93	34.95	34.67	34.70
1560	NYSE	PAC	Wed, May 16, 2012	36.03	36.03	34.16	34.96
1559	NYSE	PAC	Tue, May 15, 2012	36.59	36.65	35.92	36.05
1558	NYSE	PAC	Mon, May 14, 2012	36.49	37.14	36.45	36.81
1557	NYSE	PAC	Fri, May 11, 2012	36.75	37.36	36.64	36.69
1556	NYSE	PAC	Thu, May 10, 2012	36.84	37.36	36.83	36.95
1555	NYSE	PAC	Wed, May 9, 2012	37.20	37.33	36.59	36.69
1554	NYSE	PAC	Tue, May 8, 2012	37.54	38.28	37.34	37.72
1553	NYSE	PAC	Mon, May 7, 2012	37.68	38.39	37.52	37.56
1552	NYSE	PAC	Fri, May 4, 2012	38.03	38.14	37.30	37.83
1551	NYSE	PAC	Thu, May 3, 2012	38.54	38.75	38.04	38.16
1550	NYSE	PAC	Wed, May 2, 2012	38.83	39.04	38.36	38.62
1549	NYSE	PAC	Tue, May 1, 2012	38.72	39.30	38.72	39.08
1548	NYSE	PAC	Mon, Apr 30, 2012	35.68	39.77	35.68	38.71
1547	NYSE	PAC	Fri, Apr 27, 2012	39.11	40.41	38.89	39.91
1546	NYSE	PAC	Thu, Apr 26, 2012	39.02	39.22	38.84	39.12
1545	NYSE	PAC	Wed, Apr 25, 2012	38.78	39.23	38.58	38.95
1544	NYSE	PAC	Tue, Apr 24, 2012	38.29	38.63	37.87	38.46
1543	NYSE	PAC	Mon, Apr 23, 2012	37.89	38.35	37.24	38.23
1542	NYSE	PAC	Fri, Apr 20, 2012	38.51	38.84	38.10	38.22
1541	NYSE	PAC	Thu, Apr 19, 2012	38.27	39.04	38.13	38.17
1540	NYSE	PAC	Wed, Apr 18, 2012	38.44	38.57	38.23	38.42
1539	NYSE	PAC	Tue, Apr 17, 2012	37.62	38.85	37.39	38.48
1538	NYSE	PAC	Mon, Apr 16, 2012	37.59	37.85	37.23	37.41
1537	NYSE	PAC	Fri, Apr 13, 2012	37.46	37.63	36.84	37.00
1536	NYSE	PAC	Thu, Apr 12, 2012	36.93	37.73	36.93	37.66
1535	NYSE	PAC	Wed, Apr 11, 2012	36.88	37.27	36.59	37.09
1534	NYSE	PAC	Tue, Apr 10, 2012	37.15	37.63	36.60	36.80
1533	NYSE	PAC	Mon, Apr 9, 2012	37.35	37.52	37.25	37.35
1532	NYSE	PAC	Thu, Apr 5, 2012	37.38	37.69	37.38	37.50
1531	NYSE	PAC	Wed, Apr 4, 2012	37.54	37.75	37.53	37.66
1530	NYSE	PAC	Tue, Apr 3, 2012	37.25	37.94	37.25	37.85
1529	NYSE	PAC	Mon, Apr 2, 2012	36.45	37.40	36.13	37.21
1528	NYSE	PAC	Fri, Mar 30, 2012	38.06	38.06	36.35	36.38
1527	NYSE	PAC	Thu, Mar 29, 2012	39.24	39.24	37.02	37.89
1526	NYSE	PAC	Wed, Mar 28, 2012	39.42	39.42	38.78	39.26
1525	NYSE	PAC	Tue, Mar 27, 2012	39.45	40.00	39.23	39.53
1524	NYSE	PAC	Mon, Mar 26, 2012	38.89	39.63	38.28	39.56
1523	NYSE	PAC	Fri, Mar 23, 2012	38.58	38.89	37.72	38.83
1522	NYSE	PAC	Thu, Mar 22, 2012	38.31	38.60	38.31	38.54
1521	NYSE	PAC	Wed, Mar 21, 2012	38.65	38.65	38.19	38.33
1520	NYSE	PAC	Tue, Mar 20, 2012	38.66	39.11	38.43	38.73
1519	NYSE	PAC	Mon, Mar 19, 2012	38.68	38.95	38.60	38.73
1518	NYSE	PAC	Fri, Mar 16, 2012	39.19	39.19	38.48	38.71
1517	NYSE	PAC	Thu, Mar 15, 2012	38.54	39.48	38.45	39.18
1516	NYSE	PAC	Wed, Mar 14, 2012	38.13	38.83	38.13	38.54
1515	NYSE	PAC	Tue, Mar 13, 2012	37.89	38.31	37.55	38.28
1514	NYSE	PAC	Mon, Mar 12, 2012	38.03	38.04	37.68	37.81
1513	NYSE	PAC	Fri, Mar 9, 2012	37.75	38.26	37.75	38.13
1512	NYSE	PAC	Thu, Mar 8, 2012	37.41	38.08	37.31	37.70
1511	NYSE	PAC	Wed, Mar 7, 2012	36.95	37.38	36.77	37.19
1510	NYSE	PAC	Tue, Mar 6, 2012	37.42	37.42	36.77	36.86
1509	NYSE	PAC	Mon, Mar 5, 2012	37.88	37.94	37.52	37.75
1508	NYSE	PAC	Fri, Mar 2, 2012	37.93	38.48	37.74	37.84
1507	NYSE	PAC	Thu, Mar 1, 2012	37.48	38.18	37.41	37.96
1506	NYSE	PAC	Wed, Feb 29, 2012	37.75	38.05	37.15	37.38
1505	NYSE	PAC	Tue, Feb 28, 2012	38.00	38.17	37.46	37.61
1504	NYSE	PAC	Mon, Feb 27, 2012	37.75	38.41	37.75	38.31
1503	NYSE	PAC	Fri, Feb 24, 2012	38.08	38.23	37.72	38.01
1502	NYSE	PAC	Thu, Feb 23, 2012	37.85	38.17	37.38	38.13
1501	NYSE	PAC	Wed, Feb 22, 2012	37.34	38.03	37.34	37.89
1500	NYSE	PAC	Tue, Feb 21, 2012	37.47	38.04	37.43	37.46
1499	NYSE	PAC	Fri, Feb 17, 2012	37.89	38.18	37.51	37.60
1498	NYSE	PAC	Thu, Feb 16, 2012	37.70	37.94	37.52	37.84
1497	NYSE	PAC	Wed, Feb 15, 2012	37.51	38.10	37.40	37.80
1496	NYSE	PAC	Tue, Feb 14, 2012	37.61	37.63	37.11	37.51
1495	NYSE	PAC	Mon, Feb 13, 2012	38.14	38.14	37.51	37.67
1494	NYSE	PAC	Fri, Feb 10, 2012	37.49	38.40	37.18	37.93
1493	NYSE	PAC	Thu, Feb 9, 2012	37.75	38.05	37.05	37.91
1492	NYSE	PAC	Wed, Feb 8, 2012	38.11	38.12	37.53	37.59
1491	NYSE	PAC	Tue, Feb 7, 2012	38.23	38.47	37.78	37.99
1490	NYSE	PAC	Mon, Feb 6, 2012	38.25	38.25	37.04	37.87
1489	NYSE	PAC	Fri, Feb 3, 2012	38.36	39.00	38.29	38.40
1488	NYSE	PAC	Thu, Feb 2, 2012	38.03	38.71	37.96	38.15
1487	NYSE	PAC	Wed, Feb 1, 2012	37.62	38.35	37.51	38.07
1486	NYSE	PAC	Tue, Jan 31, 2012	37.09	37.87	36.60	37.47
1485	NYSE	PAC	Mon, Jan 30, 2012	37.17	37.22	36.80	37.11
1484	NYSE	PAC	Fri, Jan 27, 2012	37.39	37.65	37.10	37.33
1483	NYSE	PAC	Thu, Jan 26, 2012	37.10	37.61	37.10	37.57
1482	NYSE	PAC	Wed, Jan 25, 2012	36.31	36.98	35.33	36.95
1481	NYSE	PAC	Tue, Jan 24, 2012	36.61	36.95	36.34	36.42
1480	NYSE	PAC	Mon, Jan 23, 2012	36.61	36.87	36.61	36.71
1479	NYSE	PAC	Fri, Jan 20, 2012	36.17	36.72	36.00	36.65
1478	NYSE	PAC	Thu, Jan 19, 2012	36.11	36.47	35.76	36.42
1477	NYSE	PAC	Wed, Jan 18, 2012	35.18	36.36	35.18	36.21
1476	NYSE	PAC	Tue, Jan 17, 2012	34.72	35.47	34.69	35.32
1475	NYSE	PAC	Fri, Jan 13, 2012	34.69	34.97	34.34	34.51
1474	NYSE	PAC	Thu, Jan 12, 2012	34.51	35.00	34.51	34.90
1473	NYSE	PAC	Wed, Jan 11, 2012	34.93	34.93	34.49	34.51
1472	NYSE	PAC	Tue, Jan 10, 2012	35.00	35.32	34.95	35.14
1471	NYSE	PAC	Mon, Jan 9, 2012	34.78	35.00	34.10	34.78
1470	NYSE	PAC	Fri, Jan 6, 2012	34.68	34.98	34.48	34.72
1469	NYSE	PAC	Thu, Jan 5, 2012	34.32	34.73	34.13	34.71
1468	NYSE	PAC	Wed, Jan 4, 2012	34.32	34.51	34.17	34.48
1467	NYSE	PAC	Tue, Jan 3, 2012	34.30	34.84	33.92	34.34
1466	NYSE	PAC	Fri, Dec 30, 2011	33.94	34.04	33.65	33.76
1465	NYSE	PAC	Thu, Dec 29, 2011	33.56	34.14	33.56	33.99
1464	NYSE	PAC	Wed, Dec 28, 2011	34.18	34.18	33.51	33.65
1463	NYSE	PAC	Tue, Dec 27, 2011	34.28	34.29	33.99	34.10
1462	NYSE	PAC	Fri, Dec 23, 2011	34.23	34.43	34.11	34.36
1461	NYSE	PAC	Thu, Dec 22, 2011	34.18	34.33	34.07	34.26
1460	NYSE	PAC	Wed, Dec 21, 2011	33.83	34.23	33.35	34.22
1459	NYSE	PAC	Tue, Dec 20, 2011	34.28	34.46	33.80	33.88
1458	NYSE	PAC	Mon, Dec 19, 2011	33.83	34.19	33.15	33.65
1457	NYSE	PAC	Fri, Dec 16, 2011	33.88	34.03	33.24	33.66
1456	NYSE	PAC	Thu, Dec 15, 2011	34.19	34.19	33.51	33.88
1455	NYSE	PAC	Wed, Dec 14, 2011	33.65	34.01	33.43	33.74
1454	NYSE	PAC	Tue, Dec 13, 2011	34.45	35.00	33.53	33.83
1453	NYSE	PAC	Mon, Dec 12, 2011	34.73	34.80	34.38	34.61
1452	NYSE	PAC	Fri, Dec 9, 2011	34.81	35.36	34.79	35.27
1451	NYSE	PAC	Thu, Dec 8, 2011	34.83	35.00	34.39	34.82
1450	NYSE	PAC	Wed, Dec 7, 2011	35.02	35.24	34.94	35.05
1449	NYSE	PAC	Tue, Dec 6, 2011	34.75	35.28	34.73	35.13
1448	NYSE	PAC	Mon, Dec 5, 2011	34.82	34.93	34.32	34.73
1447	NYSE	PAC	Fri, Dec 2, 2011	34.49	34.93	34.49	34.57
1446	NYSE	PAC	Thu, Dec 1, 2011	34.49	34.89	34.30	34.39
1445	NYSE	PAC	Wed, Nov 30, 2011	32.94	34.70	32.94	34.56
1444	NYSE	PAC	Tue, Nov 29, 2011	33.36	33.77	33.27	33.51
1443	NYSE	PAC	Mon, Nov 28, 2011	32.81	33.60	32.62	33.36
1442	NYSE	PAC	Fri, Nov 25, 2011	32.37	32.94	32.05	32.18
1441	NYSE	PAC	Wed, Nov 23, 2011	32.71	32.89	32.41	32.57
1440	NYSE	PAC	Tue, Nov 22, 2011	33.37	33.63	33.01	33.42
1439	NYSE	PAC	Mon, Nov 21, 2011	33.81	33.81	33.01	33.40
1438	NYSE	PAC	Fri, Nov 18, 2011	33.94	34.20	33.87	34.13
1437	NYSE	PAC	Thu, Nov 17, 2011	34.46	34.54	33.68	33.86
1436	NYSE	PAC	Wed, Nov 16, 2011	34.57	35.09	34.38	34.44
1435	NYSE	PAC	Tue, Nov 15, 2011	34.37	34.91	34.29	34.75
1434	NYSE	PAC	Mon, Nov 14, 2011	34.69	34.96	34.40	34.46
1433	NYSE	PAC	Fri, Nov 11, 2011	34.49	36.00	34.34	34.68
1432	NYSE	PAC	Thu, Nov 10, 2011	34.51	34.78	34.20	34.32
1431	NYSE	PAC	Wed, Nov 9, 2011	34.11	34.82	33.75	34.22
1430	NYSE	PAC	Tue, Nov 8, 2011	34.91	35.15	34.47	35.03
1429	NYSE	PAC	Mon, Nov 7, 2011	34.59	34.92	34.46	34.86
1428	NYSE	PAC	Fri, Nov 4, 2011	34.82	34.99	34.63	34.68
1427	NYSE	PAC	Thu, Nov 3, 2011	34.59	35.13	34.45	34.97
1426	NYSE	PAC	Wed, Nov 2, 2011	34.50	34.89	34.02	34.28
1425	NYSE	PAC	Tue, Nov 1, 2011	33.86	34.50	33.68	34.05
1424	NYSE	PAC	Mon, Oct 31, 2011	35.25	35.60	34.65	34.66
1423	NYSE	PAC	Fri, Oct 28, 2011	35.50	35.78	35.41	35.66
1422	NYSE	PAC	Thu, Oct 27, 2011	35.48	35.75	35.30	35.70
1421	NYSE	PAC	Wed, Oct 26, 2011	35.15	35.15	34.42	34.89
1420	NYSE	PAC	Tue, Oct 25, 2011	34.84	34.98	34.62	34.73
1419	NYSE	PAC	Mon, Oct 24, 2011	34.34	35.03	34.21	35.00
1418	NYSE	PAC	Fri, Oct 21, 2011	34.71	34.71	34.18	34.30
1417	NYSE	PAC	Thu, Oct 20, 2011	34.72	34.72	33.80	34.30
1416	NYSE	PAC	Wed, Oct 19, 2011	34.91	35.30	34.49	34.73
1415	NYSE	PAC	Tue, Oct 18, 2011	34.53	35.17	34.53	34.98
1414	NYSE	PAC	Mon, Oct 17, 2011	35.26	35.73	34.50	34.69
1413	NYSE	PAC	Fri, Oct 14, 2011	35.39	35.57	34.95	35.43
1412	NYSE	PAC	Thu, Oct 13, 2011	34.62	35.21	34.42	34.88
1411	NYSE	PAC	Wed, Oct 12, 2011	34.52	35.24	34.44	34.81
1410	NYSE	PAC	Tue, Oct 11, 2011	34.28	34.81	33.85	34.22
1409	NYSE	PAC	Mon, Oct 10, 2011	33.91	34.66	33.68	34.49
1408	NYSE	PAC	Fri, Oct 7, 2011	33.99	34.74	33.25	33.47
1407	NYSE	PAC	Thu, Oct 6, 2011	32.63	33.89	32.52	33.79
1406	NYSE	PAC	Wed, Oct 5, 2011	32.53	32.92	32.07	32.64
1405	NYSE	PAC	Tue, Oct 4, 2011	32.30	32.40	31.53	32.36
1404	NYSE	PAC	Mon, Oct 3, 2011	32.96	33.36	31.71	32.48
1403	NYSE	PAC	Fri, Sep 30, 2011	33.67	33.95	33.19	33.21
1402	NYSE	PAC	Thu, Sep 29, 2011	34.84	34.95	33.96	34.13
1401	NYSE	PAC	Wed, Sep 28, 2011	34.72	34.99	34.18	34.37
1400	NYSE	PAC	Tue, Sep 27, 2011	35.19	35.74	34.46	34.66
1399	NYSE	PAC	Mon, Sep 26, 2011	34.72	34.88	34.14	34.75
1398	NYSE	PAC	Fri, Sep 23, 2011	33.69	34.57	33.57	34.53
1397	NYSE	PAC	Thu, Sep 22, 2011	34.53	34.53	33.46	33.80
1396	NYSE	PAC	Wed, Sep 21, 2011	35.62	35.87	34.89	35.00
1395	NYSE	PAC	Tue, Sep 20, 2011	36.60	36.60	35.38	35.66
1394	NYSE	PAC	Mon, Sep 19, 2011	36.45	37.06	36.05	36.53
1393	NYSE	PAC	Fri, Sep 16, 2011	37.10	37.67	36.97	37.13
1392	NYSE	PAC	Thu, Sep 15, 2011	36.89	38.35	36.79	36.99
1391	NYSE	PAC	Wed, Sep 14, 2011	36.79	36.91	36.23	36.53
1390	NYSE	PAC	Tue, Sep 13, 2011	36.62	37.07	36.18	36.75
1389	NYSE	PAC	Mon, Sep 12, 2011	36.49	36.81	36.15	36.69
1388	NYSE	PAC	Fri, Sep 9, 2011	37.19	37.53	36.63	36.97
1387	NYSE	PAC	Thu, Sep 8, 2011	37.36	37.97	37.36	37.68
1386	NYSE	PAC	Wed, Sep 7, 2011	37.70	37.99	37.41	37.99
1385	NYSE	PAC	Tue, Sep 6, 2011	37.52	37.61	36.75	37.27
1384	NYSE	PAC	Fri, Sep 2, 2011	38.22	39.11	37.82	37.96
1383	NYSE	PAC	Thu, Sep 1, 2011	38.23	39.32	38.06	38.64
1382	NYSE	PAC	Wed, Aug 31, 2011	38.92	39.09	38.05	38.29
1381	NYSE	PAC	Tue, Aug 30, 2011	38.33	38.95	38.16	38.67
1380	NYSE	PAC	Mon, Aug 29, 2011	37.68	38.63	37.08	38.62
1379	NYSE	PAC	Fri, Aug 26, 2011	37.71	37.81	36.76	37.20
1378	NYSE	PAC	Thu, Aug 25, 2011	38.28	38.65	37.59	37.84
1377	NYSE	PAC	Wed, Aug 24, 2011	37.04	38.42	37.04	38.28
1376	NYSE	PAC	Tue, Aug 23, 2011	37.15	37.24	36.83	37.14
1375	NYSE	PAC	Mon, Aug 22, 2011	38.58	38.77	36.50	36.97
1374	NYSE	PAC	Fri, Aug 19, 2011	38.03	38.48	37.10	37.45
1373	NYSE	PAC	Thu, Aug 18, 2011	39.19	39.19	37.66	38.49
1372	NYSE	PAC	Wed, Aug 17, 2011	39.02	39.68	38.49	39.68
1371	NYSE	PAC	Tue, Aug 16, 2011	38.89	39.15	38.46	38.88
1370	NYSE	PAC	Mon, Aug 15, 2011	38.96	39.37	38.92	39.28
1369	NYSE	PAC	Fri, Aug 12, 2011	38.33	39.14	38.13	38.54
1368	NYSE	PAC	Thu, Aug 11, 2011	37.44	38.33	36.57	37.95
1367	NYSE	PAC	Wed, Aug 10, 2011	38.26	39.41	37.22	37.29
1366	NYSE	PAC	Tue, Aug 9, 2011	37.39	38.79	36.80	38.72
1365	NYSE	PAC	Mon, Aug 8, 2011	38.97	38.97	35.88	37.17
1364	NYSE	PAC	Fri, Aug 5, 2011	39.19	39.88	38.19	39.43
1363	NYSE	PAC	Thu, Aug 4, 2011	39.93	40.05	38.90	38.90
1362	NYSE	PAC	Wed, Aug 3, 2011	40.26	40.44	38.28	40.37
1361	NYSE	PAC	Tue, Aug 2, 2011	40.61	40.92	38.96	40.35
1360	NYSE	PAC	Mon, Aug 1, 2011	41.10	41.10	40.40	40.94
1359	NYSE	PAC	Fri, Jul 29, 2011	40.25	41.11	40.17	40.94
1358	NYSE	PAC	Thu, Jul 28, 2011	40.71	41.34	40.50	40.65
1357	NYSE	PAC	Wed, Jul 27, 2011	40.18	40.98	40.18	40.71
1356	NYSE	PAC	Tue, Jul 26, 2011	40.73	41.23	40.17	41.08
1355	NYSE	PAC	Mon, Jul 25, 2011	40.51	41.31	40.29	40.79
1354	NYSE	PAC	Fri, Jul 22, 2011	40.44	41.00	40.25	40.86
1353	NYSE	PAC	Thu, Jul 21, 2011	39.96	40.64	39.50	40.58
1352	NYSE	PAC	Wed, Jul 20, 2011	40.03	40.16	39.44	39.95
1351	NYSE	PAC	Tue, Jul 19, 2011	40.34	40.38	39.90	40.20
1350	NYSE	PAC	Mon, Jul 18, 2011	40.25	40.47	39.90	40.10
1349	NYSE	PAC	Fri, Jul 15, 2011	40.07	40.44	39.89	40.40
1348	NYSE	PAC	Thu, Jul 14, 2011	40.31	40.31	39.91	40.05
1347	NYSE	PAC	Wed, Jul 13, 2011	40.00	40.35	39.72	40.14
1346	NYSE	PAC	Tue, Jul 12, 2011	40.16	40.26	39.62	39.97
1345	NYSE	PAC	Mon, Jul 11, 2011	40.04	40.27	39.82	40.22
1344	NYSE	PAC	Fri, Jul 8, 2011	40.52	40.80	40.07	40.40
1343	NYSE	PAC	Thu, Jul 7, 2011	40.95	41.03	40.68	40.78
1342	NYSE	PAC	Wed, Jul 6, 2011	41.02	41.19	40.58	40.68
1341	NYSE	PAC	Tue, Jul 5, 2011	40.84	41.26	40.80	40.97
1340	NYSE	PAC	Fri, Jul 1, 2011	40.90	41.25	40.56	40.93
1339	NYSE	PAC	Thu, Jun 30, 2011	40.89	41.18	40.79	40.96
1338	NYSE	PAC	Wed, Jun 29, 2011	40.77	41.11	40.37	40.87
1337	NYSE	PAC	Tue, Jun 28, 2011	41.00	41.00	40.53	40.63
1336	NYSE	PAC	Mon, Jun 27, 2011	40.59	40.86	40.52	40.69
1335	NYSE	PAC	Fri, Jun 24, 2011	40.68	40.86	40.50	40.70
1334	NYSE	PAC	Thu, Jun 23, 2011	40.75	41.20	40.57	40.69
1333	NYSE	PAC	Wed, Jun 22, 2011	41.13	41.60	41.13	41.23
1332	NYSE	PAC	Tue, Jun 21, 2011	41.30	41.51	41.13	41.38
1331	NYSE	PAC	Mon, Jun 20, 2011	40.83	41.14	40.64	41.12
1330	NYSE	PAC	Fri, Jun 17, 2011	40.55	41.17	40.32	40.88
1329	NYSE	PAC	Thu, Jun 16, 2011	40.60	40.62	40.23	40.40
1328	NYSE	PAC	Wed, Jun 15, 2011	41.34	41.34	40.38	40.75
1327	NYSE	PAC	Tue, Jun 14, 2011	40.70	41.90	40.49	41.63
1326	NYSE	PAC	Mon, Jun 13, 2011	39.52	40.13	39.52	39.91
1325	NYSE	PAC	Fri, Jun 10, 2011	40.28	40.30	39.20	39.43
1324	NYSE	PAC	Thu, Jun 9, 2011	40.73	40.89	39.77	40.19
1323	NYSE	PAC	Wed, Jun 8, 2011	40.86	41.27	40.38	40.48
1322	NYSE	PAC	Tue, Jun 7, 2011	40.80	41.45	40.77	40.93
1321	NYSE	PAC	Mon, Jun 6, 2011	40.65	41.07	40.16	40.56
1320	NYSE	PAC	Fri, Jun 3, 2011	40.44	40.92	39.87	40.72
1319	NYSE	PAC	Thu, Jun 2, 2011	40.63	40.96	40.32	40.59
1318	NYSE	PAC	Wed, Jun 1, 2011	40.92	40.92	39.29	40.64
1317	NYSE	PAC	Tue, May 31, 2011	40.85	40.95	40.70	40.83
1316	NYSE	PAC	Fri, May 27, 2011	40.24	40.87	40.24	40.66
1315	NYSE	PAC	Thu, May 26, 2011	40.01	40.67	40.01	40.28
1314	NYSE	PAC	Wed, May 25, 2011	39.95	40.49	39.63	40.42
1313	NYSE	PAC	Tue, May 24, 2011	41.12	41.16	40.77	40.89
1312	NYSE	PAC	Mon, May 23, 2011	40.79	41.57	38.94	40.97
1311	NYSE	PAC	Fri, May 20, 2011	41.65	41.65	40.23	40.99
1310	NYSE	PAC	Thu, May 19, 2011	41.10	41.74	41.00	41.70
1309	NYSE	PAC	Wed, May 18, 2011	41.15	41.55	40.72	40.84
1308	NYSE	PAC	Tue, May 17, 2011	41.30	41.35	40.33	41.04
1307	NYSE	PAC	Mon, May 16, 2011	41.16	41.82	41.16	41.35
1306	NYSE	PAC	Fri, May 13, 2011	41.79	42.50	39.93	41.47
1305	NYSE	PAC	Thu, May 12, 2011	41.19	41.80	39.47	41.77
1304	NYSE	PAC	Wed, May 11, 2011	41.79	42.02	39.52	41.33
1303	NYSE	PAC	Tue, May 10, 2011	41.65	42.06	41.51	41.95
1302	NYSE	PAC	Mon, May 9, 2011	41.83	41.92	41.32	41.51
1301	NYSE	PAC	Fri, May 6, 2011	41.96	42.44	41.68	41.83
1300	NYSE	PAC	Thu, May 5, 2011	41.34	41.93	40.02	41.64
1299	NYSE	PAC	Wed, May 4, 2011	41.34	41.56	41.25	41.50
1298	NYSE	PAC	Tue, May 3, 2011	41.60	41.78	40.87	41.37
1297	NYSE	PAC	Mon, May 2, 2011	41.60	42.00	41.21	41.60
1296	NYSE	PAC	Fri, Apr 29, 2011	41.29	41.84	41.23	41.71
1295	NYSE	PAC	Thu, Apr 28, 2011	41.52	41.58	41.08	41.29
1294	NYSE	PAC	Wed, Apr 27, 2011	41.04	41.69	41.00	41.59
1293	NYSE	PAC	Tue, Apr 26, 2011	40.67	41.56	40.21	41.09
1292	NYSE	PAC	Mon, Apr 25, 2011	41.20	41.25	40.57	40.68
1291	NYSE	PAC	Thu, Apr 21, 2011	41.27	42.60	41.20	41.28
1290	NYSE	PAC	Wed, Apr 20, 2011	40.68	41.31	40.38	41.18
1289	NYSE	PAC	Tue, Apr 19, 2011	39.98	40.43	39.98	40.20
1288	NYSE	PAC	Mon, Apr 18, 2011	40.48	40.48	39.50	40.14
1287	NYSE	PAC	Fri, Apr 15, 2011	40.27	40.90	40.11	40.67
1286	NYSE	PAC	Thu, Apr 14, 2011	40.15	40.49	39.78	40.33
1285	NYSE	PAC	Wed, Apr 13, 2011	39.99	40.37	39.90	40.27
1284	NYSE	PAC	Tue, Apr 12, 2011	39.93	40.83	39.39	39.90
1283	NYSE	PAC	Mon, Apr 11, 2011	41.22	41.36	39.88	40.12
1282	NYSE	PAC	Fri, Apr 8, 2011	41.10	42.06	40.81	41.40
1281	NYSE	PAC	Thu, Apr 7, 2011	42.07	42.07	40.64	40.86
1280	NYSE	PAC	Wed, Apr 6, 2011	41.80	42.20	41.59	42.11
1279	NYSE	PAC	Tue, Apr 5, 2011	42.18	42.29	41.51	41.62
1278	NYSE	PAC	Mon, Apr 4, 2011	42.71	42.73	42.08	42.24
1277	NYSE	PAC	Fri, Apr 1, 2011	42.54	43.55	42.54	42.72
1276	NYSE	PAC	Thu, Mar 31, 2011	41.71	42.65	41.71	42.49
1275	NYSE	PAC	Wed, Mar 30, 2011	41.54	42.10	41.12	41.84
1274	NYSE	PAC	Tue, Mar 29, 2011	40.95	41.90	40.25	41.56
1273	NYSE	PAC	Mon, Mar 28, 2011	40.94	41.20	40.51	41.13
1272	NYSE	PAC	Fri, Mar 25, 2011	41.15	41.35	40.52	40.97
1271	NYSE	PAC	Thu, Mar 24, 2011	40.64	41.15	40.30	41.15
1270	NYSE	PAC	Wed, Mar 23, 2011	40.43	40.74	40.25	40.58
1269	NYSE	PAC	Tue, Mar 22, 2011	40.50	40.75	39.94	40.41
1268	NYSE	PAC	Mon, Mar 21, 2011	39.81	40.73	39.28	40.50
1267	NYSE	PAC	Fri, Mar 18, 2011	39.89	39.99	39.00	39.85
1266	NYSE	PAC	Thu, Mar 17, 2011	40.17	40.49	39.59	39.66
1265	NYSE	PAC	Wed, Mar 16, 2011	40.49	40.49	39.45	39.77
1264	NYSE	PAC	Tue, Mar 15, 2011	40.12	40.83	40.08	40.61
1263	NYSE	PAC	Mon, Mar 14, 2011	40.67	41.16	40.17	40.94
1262	NYSE	PAC	Fri, Mar 11, 2011	40.27	41.08	39.92	40.99
1261	NYSE	PAC	Thu, Mar 10, 2011	40.16	41.05	40.01	40.55
1260	NYSE	PAC	Wed, Mar 9, 2011	41.15	41.26	40.81	40.92
1259	NYSE	PAC	Tue, Mar 8, 2011	40.70	41.45	40.49	41.26
1258	NYSE	PAC	Mon, Mar 7, 2011	40.00	40.97	39.80	40.70
1257	NYSE	PAC	Fri, Mar 4, 2011	39.15	39.93	38.96	39.87
1256	NYSE	PAC	Thu, Mar 3, 2011	38.32	39.55	38.06	39.50
1255	NYSE	PAC	Wed, Mar 2, 2011	38.83	39.33	37.75	37.99
1254	NYSE	PAC	Tue, Mar 1, 2011	38.13	39.01	37.98	39.01
1253	NYSE	PAC	Mon, Feb 28, 2011	37.08	38.19	37.08	38.04
1252	NYSE	PAC	Fri, Feb 25, 2011	37.06	37.50	36.60	37.14
1251	NYSE	PAC	Thu, Feb 24, 2011	37.01	37.94	36.54	36.92
1250	NYSE	PAC	Wed, Feb 23, 2011	37.51	37.51	36.26	37.19
1249	NYSE	PAC	Tue, Feb 22, 2011	38.00	38.00	36.80	37.39
1248	NYSE	PAC	Fri, Feb 18, 2011	38.18	38.36	37.98	38.06
1247	NYSE	PAC	Thu, Feb 17, 2011	38.20	38.47	37.93	38.17
1246	NYSE	PAC	Wed, Feb 16, 2011	38.52	38.67	38.22	38.36
1245	NYSE	PAC	Tue, Feb 15, 2011	38.01	38.55	37.62	38.45
1244	NYSE	PAC	Mon, Feb 14, 2011	38.14	38.51	38.09	38.26
1243	NYSE	PAC	Fri, Feb 11, 2011	38.35	38.70	37.93	38.29
1242	NYSE	PAC	Thu, Feb 10, 2011	39.45	39.45	38.34	38.59
1241	NYSE	PAC	Wed, Feb 9, 2011	40.58	40.86	39.85	39.85
1240	NYSE	PAC	Tue, Feb 8, 2011	40.06	40.22	38.84	40.18
1239	NYSE	PAC	Mon, Feb 7, 2011	39.73	40.18	39.60	40.17
1238	NYSE	PAC	Fri, Feb 4, 2011	40.28	40.42	39.70	39.79
1237	NYSE	PAC	Thu, Feb 3, 2011	40.56	40.81	40.23	40.33
1236	NYSE	PAC	Wed, Feb 2, 2011	39.16	40.82	39.01	40.59
1235	NYSE	PAC	Tue, Feb 1, 2011	39.51	39.51	38.75	39.33
1234	NYSE	PAC	Mon, Jan 31, 2011	39.20	39.39	38.48	39.15
1233	NYSE	PAC	Fri, Jan 28, 2011	39.75	39.92	37.56	38.81
1232	NYSE	PAC	Thu, Jan 27, 2011	39.83	40.09	39.50	39.63
1231	NYSE	PAC	Wed, Jan 26, 2011	39.76	40.33	39.58	39.98
1230	NYSE	PAC	Tue, Jan 25, 2011	39.87	40.15	39.40	39.85
1229	NYSE	PAC	Mon, Jan 24, 2011	39.40	40.35	39.39	40.30
1228	NYSE	PAC	Fri, Jan 21, 2011	40.85	41.05	39.53	39.64
1227	NYSE	PAC	Thu, Jan 20, 2011	40.25	40.76	39.89	40.68
1226	NYSE	PAC	Wed, Jan 19, 2011	40.32	40.73	40.27	40.42
1225	NYSE	PAC	Tue, Jan 18, 2011	40.10	40.63	39.72	40.25
1224	NYSE	PAC	Fri, Jan 14, 2011	40.02	40.71	39.80	40.18
1223	NYSE	PAC	Thu, Jan 13, 2011	40.20	40.26	39.65	40.26
1222	NYSE	PAC	Wed, Jan 12, 2011	41.89	41.89	40.22	40.24
1221	NYSE	PAC	Tue, Jan 11, 2011	40.30	41.89	40.26	41.76
1220	NYSE	PAC	Mon, Jan 10, 2011	41.34	41.35	40.44	40.57
1219	NYSE	PAC	Fri, Jan 7, 2011	41.43	41.67	40.62	41.54
1218	NYSE	PAC	Thu, Jan 6, 2011	42.15	42.20	41.20	41.51
1217	NYSE	PAC	Wed, Jan 5, 2011	41.27	42.20	40.72	41.99
1216	NYSE	PAC	Tue, Jan 4, 2011	41.03	41.43	40.99	41.34
1215	NYSE	PAC	Mon, Jan 3, 2011	40.72	41.22	40.72	41.08
1214	NYSE	PAC	Fri, Dec 31, 2010	40.75	40.99	40.60	40.61
1213	NYSE	PAC	Thu, Dec 30, 2010	41.35	41.35	40.45	40.65
1212	NYSE	PAC	Wed, Dec 29, 2010	40.77	41.29	40.77	41.29
1211	NYSE	PAC	Tue, Dec 28, 2010	40.91	41.01	40.34	40.59
1210	NYSE	PAC	Mon, Dec 27, 2010	40.14	40.97	40.04	40.90
1209	NYSE	PAC	Thu, Dec 23, 2010	40.19	40.50	39.89	40.23
1208	NYSE	PAC	Wed, Dec 22, 2010	39.75	40.44	39.65	40.28
1207	NYSE	PAC	Tue, Dec 21, 2010	39.79	39.95	39.65	39.66
1206	NYSE	PAC	Mon, Dec 20, 2010	39.48	39.74	39.20	39.66
1205	NYSE	PAC	Fri, Dec 17, 2010	39.45	39.67	38.97	39.54
1204	NYSE	PAC	Thu, Dec 16, 2010	38.43	39.42	38.21	39.42
1203	NYSE	PAC	Wed, Dec 15, 2010	38.57	38.81	38.31	38.57
1202	NYSE	PAC	Tue, Dec 14, 2010	39.73	39.74	38.50	38.85
1201	NYSE	PAC	Mon, Dec 13, 2010	39.33	39.71	39.19	39.57
1200	NYSE	PAC	Fri, Dec 10, 2010	38.93	39.27	38.70	39.17
1199	NYSE	PAC	Thu, Dec 9, 2010	39.25	39.31	38.30	38.94
1198	NYSE	PAC	Wed, Dec 8, 2010	38.92	39.15	38.51	39.14
1197	NYSE	PAC	Tue, Dec 7, 2010	38.72	39.25	38.66	38.73
1196	NYSE	PAC	Mon, Dec 6, 2010	38.45	38.65	38.12	38.61
1195	NYSE	PAC	Fri, Dec 3, 2010	38.26	38.44	37.92	38.25
1194	NYSE	PAC	Thu, Dec 2, 2010	38.75	39.00	38.25	38.26
1193	NYSE	PAC	Wed, Dec 1, 2010	38.35	39.04	38.31	38.53
1192	NYSE	PAC	Tue, Nov 30, 2010	37.49	38.30	37.49	38.14
1191	NYSE	PAC	Mon, Nov 29, 2010	35.29	37.75	35.29	37.64
1190	NYSE	PAC	Fri, Nov 26, 2010	36.66	37.18	35.68	35.86
1189	NYSE	PAC	Wed, Nov 24, 2010	36.85	37.42	36.75	36.92
1188	NYSE	PAC	Tue, Nov 23, 2010	37.29	37.29	36.20	36.52
1187	NYSE	PAC	Mon, Nov 22, 2010	37.20	37.88	37.18	37.83
1186	NYSE	PAC	Fri, Nov 19, 2010	36.84	37.50	36.60	37.43
1185	NYSE	PAC	Thu, Nov 18, 2010	36.92	37.52	36.28	36.82
1184	NYSE	PAC	Wed, Nov 17, 2010	35.70	36.77	35.65	36.69
1183	NYSE	PAC	Tue, Nov 16, 2010	35.98	36.58	35.43	35.53
1182	NYSE	PAC	Mon, Nov 15, 2010	36.85	37.08	36.32	36.64
1181	NYSE	PAC	Fri, Nov 12, 2010	37.35	37.64	36.63	36.82
1180	NYSE	PAC	Thu, Nov 11, 2010	37.40	37.75	37.19	37.66
1179	NYSE	PAC	Wed, Nov 10, 2010	36.95	37.53	36.72	37.50
1178	NYSE	PAC	Tue, Nov 9, 2010	37.64	37.75	36.65	36.99
1177	NYSE	PAC	Mon, Nov 8, 2010	37.40	37.76	37.14	37.54
1176	NYSE	PAC	Fri, Nov 5, 2010	37.11	37.64	36.89	37.20
1175	NYSE	PAC	Thu, Nov 4, 2010	38.29	38.69	36.62	37.10
1174	NYSE	PAC	Wed, Nov 3, 2010	37.98	38.20	37.76	38.13
1173	NYSE	PAC	Tue, Nov 2, 2010	37.78	38.00	37.32	37.78
1172	NYSE	PAC	Mon, Nov 1, 2010	37.40	37.87	37.29	37.85
1171	NYSE	PAC	Fri, Oct 29, 2010	36.35	37.18	36.35	37.08
1170	NYSE	PAC	Thu, Oct 28, 2010	36.23	36.52	36.01	36.25
1169	NYSE	PAC	Wed, Oct 27, 2010	35.95	36.07	35.40	35.94
1168	NYSE	PAC	Tue, Oct 26, 2010	35.72	36.23	35.70	35.90
1167	NYSE	PAC	Mon, Oct 25, 2010	36.35	36.55	35.70	35.96
1166	NYSE	PAC	Fri, Oct 22, 2010	36.49	36.49	35.69	35.98
1165	NYSE	PAC	Thu, Oct 21, 2010	36.34	36.39	35.57	36.33
1164	NYSE	PAC	Wed, Oct 20, 2010	35.80	36.36	35.65	36.05
1163	NYSE	PAC	Tue, Oct 19, 2010	35.30	35.81	35.04	35.69
1162	NYSE	PAC	Mon, Oct 18, 2010	35.43	35.92	35.01	35.87
1161	NYSE	PAC	Fri, Oct 15, 2010	36.16	36.16	34.90	35.47
1160	NYSE	PAC	Thu, Oct 14, 2010	36.11	36.25	35.55	35.88
1159	NYSE	PAC	Wed, Oct 13, 2010	35.25	36.44	35.25	36.42
1158	NYSE	PAC	Tue, Oct 12, 2010	34.83	35.32	34.77	35.18
1157	NYSE	PAC	Mon, Oct 11, 2010	35.48	35.48	34.76	35.05
1156	NYSE	PAC	Fri, Oct 8, 2010	34.74	35.32	34.65	35.31
1155	NYSE	PAC	Thu, Oct 7, 2010	34.99	35.09	34.47	34.75
1154	NYSE	PAC	Wed, Oct 6, 2010	35.30	35.47	34.85	34.97
1153	NYSE	PAC	Tue, Oct 5, 2010	34.67	35.36	34.60	35.34
1152	NYSE	PAC	Mon, Oct 4, 2010	34.78	34.78	34.38	34.50
1151	NYSE	PAC	Fri, Oct 1, 2010	34.66	34.93	34.51	34.75
1150	NYSE	PAC	Thu, Sep 30, 2010	34.38	34.70	34.19	34.44
1149	NYSE	PAC	Wed, Sep 29, 2010	34.23	34.38	33.81	34.14
1148	NYSE	PAC	Tue, Sep 28, 2010	33.35	34.00	33.02	33.96
1147	NYSE	PAC	Mon, Sep 27, 2010	33.79	33.84	33.05	33.15
1146	NYSE	PAC	Fri, Sep 24, 2010	33.52	33.84	33.46	33.74
1145	NYSE	PAC	Thu, Sep 23, 2010	33.01	33.51	32.93	33.36
1144	NYSE	PAC	Wed, Sep 22, 2010	33.25	33.43	33.01	33.40
1143	NYSE	PAC	Tue, Sep 21, 2010	32.71	33.35	32.71	33.21
1142	NYSE	PAC	Mon, Sep 20, 2010	32.25	32.59	32.04	32.58
1141	NYSE	PAC	Fri, Sep 17, 2010	32.49	32.84	31.55	32.01
1140	NYSE	PAC	Thu, Sep 16, 2010	32.04	32.28	31.91	32.24
1139	NYSE	PAC	Wed, Sep 15, 2010	31.39	32.32	31.30	32.02
1138	NYSE	PAC	Tue, Sep 14, 2010	31.02	31.56	30.82	31.33
1137	NYSE	PAC	Mon, Sep 13, 2010	30.62	31.09	30.46	31.00
1136	NYSE	PAC	Fri, Sep 10, 2010	30.23	30.39	29.90	30.30
1135	NYSE	PAC	Thu, Sep 9, 2010	30.30	30.30	29.78	30.14
1134	NYSE	PAC	Wed, Sep 8, 2010	30.15	30.30	29.78	29.84
1133	NYSE	PAC	Tue, Sep 7, 2010	30.10	30.13	29.69	29.97
1132	NYSE	PAC	Fri, Sep 3, 2010	29.92	30.41	29.92	30.16
1131	NYSE	PAC	Thu, Sep 2, 2010	29.08	29.50	29.05	29.49
1130	NYSE	PAC	Wed, Sep 1, 2010	28.60	29.43	28.41	29.18
1129	NYSE	PAC	Tue, Aug 31, 2010	27.90	28.51	27.55	28.39
1128	NYSE	PAC	Mon, Aug 30, 2010	29.06	29.06	28.08	28.18
1127	NYSE	PAC	Fri, Aug 27, 2010	29.35	29.35	28.79	29.09
1126	NYSE	PAC	Thu, Aug 26, 2010	28.83	29.25	28.70	28.72
1125	NYSE	PAC	Wed, Aug 25, 2010	29.18	29.22	28.77	29.05
1124	NYSE	PAC	Tue, Aug 24, 2010	29.72	29.74	28.99	29.22
1123	NYSE	PAC	Mon, Aug 23, 2010	30.98	30.98	30.11	30.18
1122	NYSE	PAC	Fri, Aug 20, 2010	30.97	30.97	30.48	30.78
1121	NYSE	PAC	Thu, Aug 19, 2010	31.39	31.39	30.99	31.12
1120	NYSE	PAC	Wed, Aug 18, 2010	31.10	31.51	31.07	31.40
1119	NYSE	PAC	Tue, Aug 17, 2010	31.32	31.32	30.84	31.23
1118	NYSE	PAC	Mon, Aug 16, 2010	30.45	31.03	29.82	31.03
1117	NYSE	PAC	Fri, Aug 13, 2010	30.29	30.80	30.29	30.77
1116	NYSE	PAC	Thu, Aug 12, 2010	29.28	30.31	29.18	30.23
1115	NYSE	PAC	Wed, Aug 11, 2010	29.65	30.07	29.16	29.74
1114	NYSE	PAC	Tue, Aug 10, 2010	31.00	31.32	29.92	30.35
1113	NYSE	PAC	Mon, Aug 9, 2010	31.59	31.79	31.40	31.44
1112	NYSE	PAC	Fri, Aug 6, 2010	31.72	31.79	31.21	31.56
1111	NYSE	PAC	Thu, Aug 5, 2010	31.92	32.23	31.86	32.01
1110	NYSE	PAC	Wed, Aug 4, 2010	33.05	33.17	32.16	32.25
1109	NYSE	PAC	Tue, Aug 3, 2010	33.18	33.50	32.78	33.01
1108	NYSE	PAC	Mon, Aug 2, 2010	32.97	33.49	32.62	33.25
1107	NYSE	PAC	Fri, Jul 30, 2010	32.34	32.69	32.19	32.49
1106	NYSE	PAC	Thu, Jul 29, 2010	32.97	32.97	31.93	32.30
1105	NYSE	PAC	Wed, Jul 28, 2010	33.05	33.05	32.26	32.58
1104	NYSE	PAC	Tue, Jul 27, 2010	33.32	33.32	32.75	32.98
1103	NYSE	PAC	Mon, Jul 26, 2010	32.37	33.16	32.34	33.00
1102	NYSE	PAC	Fri, Jul 23, 2010	31.66	32.63	31.62	32.55
1101	NYSE	PAC	Thu, Jul 22, 2010	31.90	31.90	31.39	31.66
1100	NYSE	PAC	Wed, Jul 21, 2010	32.10	32.10	31.20	31.48
1099	NYSE	PAC	Tue, Jul 20, 2010	31.60	32.03	31.41	31.80
1098	NYSE	PAC	Mon, Jul 19, 2010	31.28	31.92	31.10	31.79
1097	NYSE	PAC	Fri, Jul 16, 2010	31.44	31.48	31.17	31.40
1096	NYSE	PAC	Thu, Jul 15, 2010	31.71	31.73	31.32	31.66
1095	NYSE	PAC	Wed, Jul 14, 2010	31.54	31.76	31.39	31.68
1094	NYSE	PAC	Tue, Jul 13, 2010	31.52	31.76	31.14	31.54
1093	NYSE	PAC	Mon, Jul 12, 2010	31.15	31.38	30.94	31.25
1092	NYSE	PAC	Fri, Jul 9, 2010	30.90	31.15	30.86	31.15
1091	NYSE	PAC	Thu, Jul 8, 2010	30.36	30.97	30.36	30.90
1090	NYSE	PAC	Wed, Jul 7, 2010	28.76	30.28	28.76	30.17
1089	NYSE	PAC	Tue, Jul 6, 2010	29.49	29.53	28.63	28.91
1088	NYSE	PAC	Fri, Jul 2, 2010	28.54	28.81	28.18	28.70
1087	NYSE	PAC	Thu, Jul 1, 2010	29.34	29.44	28.17	28.60
1086	NYSE	PAC	Wed, Jun 30, 2010	29.56	29.76	28.84	29.05
1085	NYSE	PAC	Tue, Jun 29, 2010	30.25	30.25	29.09	29.35
1084	NYSE	PAC	Mon, Jun 28, 2010	30.74	30.76	30.50	30.55
1083	NYSE	PAC	Fri, Jun 25, 2010	30.15	30.96	29.97	30.54
1082	NYSE	PAC	Thu, Jun 24, 2010	30.30	30.60	29.84	30.25
1081	NYSE	PAC	Wed, Jun 23, 2010	30.27	30.43	29.64	30.17
1080	NYSE	PAC	Tue, Jun 22, 2010	30.93	31.00	29.70	29.84
1079	NYSE	PAC	Mon, Jun 21, 2010	32.16	32.18	30.76	30.87
1078	NYSE	PAC	Fri, Jun 18, 2010	31.79	32.01	31.52	31.70
1077	NYSE	PAC	Thu, Jun 17, 2010	31.87	31.94	31.12	31.45
1076	NYSE	PAC	Wed, Jun 16, 2010	32.94	33.07	31.79	31.89
1075	NYSE	PAC	Tue, Jun 15, 2010	33.72	33.72	32.59	33.18
1074	NYSE	PAC	Mon, Jun 14, 2010	32.81	34.17	31.76	33.07
1073	NYSE	PAC	Tue, Jun 1, 2010	33.76	34.32	33.75	33.82
1072	NYSE	PAC	Fri, May 28, 2010	34.56	35.03	33.99	34.00
1071	NYSE	PAC	Thu, May 27, 2010	34.22	34.78	33.66	34.76
1070	NYSE	PAC	Wed, May 26, 2010	32.65	34.22	32.65	33.18
1069	NYSE	PAC	Tue, May 25, 2010	31.07	32.65	30.94	32.42
1068	NYSE	PAC	Mon, May 24, 2010	32.83	32.83	32.09	32.19
1067	NYSE	PAC	Fri, May 21, 2010	32.18	33.20	31.94	33.09
1066	NYSE	PAC	Thu, May 20, 2010	32.03	33.29	32.03	32.50
1065	NYSE	PAC	Wed, May 19, 2010	33.19	34.03	33.19	33.70
1064	NYSE	PAC	Tue, May 18, 2010	35.07	35.07	33.95	34.00
1063	NYSE	PAC	Mon, May 17, 2010	33.90	34.50	33.31	34.43
1062	NYSE	PAC	Fri, May 14, 2010	34.23	34.23	33.47	34.00
1061	NYSE	PAC	Thu, May 13, 2010	33.96	34.78	33.92	34.64
1060	NYSE	PAC	Wed, May 12, 2010	33.66	34.35	33.55	34.17
1059	NYSE	PAC	Tue, May 11, 2010	33.04	33.61	32.90	33.52
1058	NYSE	PAC	Mon, May 10, 2010	32.64	33.46	32.29	33.36
1057	NYSE	PAC	Fri, May 7, 2010	31.39	31.83	30.27	31.13
1056	NYSE	PAC	Thu, May 6, 2010	32.62	32.94	30.33	31.23
1055	NYSE	PAC	Wed, May 5, 2010	33.42	34.01	32.65	32.80
1054	NYSE	PAC	Tue, May 4, 2010	34.52	35.33	33.77	34.22
1053	NYSE	PAC	Mon, May 3, 2010	35.38	35.53	35.05	35.40
1052	NYSE	PAC	Fri, Apr 30, 2010	35.92	36.11	34.95	35.41
1051	NYSE	PAC	Thu, Apr 29, 2010	35.34	36.35	35.34	35.90
1050	NYSE	PAC	Wed, Apr 28, 2010	35.42	35.42	33.79	35.03
1049	NYSE	PAC	Tue, Apr 27, 2010	36.65	36.74	34.88	34.90
1048	NYSE	PAC	Mon, Apr 26, 2010	36.91	37.25	36.59	36.69
1047	NYSE	PAC	Fri, Apr 23, 2010	36.56	36.84	36.45	36.72
1046	NYSE	PAC	Thu, Apr 22, 2010	35.90	36.71	35.67	36.57
1045	NYSE	PAC	Wed, Apr 21, 2010	35.49	36.32	35.49	36.31
1044	NYSE	PAC	Tue, Apr 20, 2010	35.29	35.58	35.05	35.51
1043	NYSE	PAC	Mon, Apr 19, 2010	35.36	35.53	34.54	34.95
1042	NYSE	PAC	Fri, Apr 16, 2010	36.33	36.86	35.39	35.58
1041	NYSE	PAC	Thu, Apr 15, 2010	36.87	36.87	36.40	36.58
1040	NYSE	PAC	Wed, Apr 14, 2010	36.08	36.77	36.08	36.77
1039	NYSE	PAC	Tue, Apr 13, 2010	35.93	35.95	35.58	35.80
1038	NYSE	PAC	Mon, Apr 12, 2010	35.74	35.88	35.66	35.69
1037	NYSE	PAC	Fri, Apr 9, 2010	35.85	36.00	35.45	35.68
1036	NYSE	PAC	Thu, Apr 8, 2010	35.86	36.16	35.54	35.62
1035	NYSE	PAC	Wed, Apr 7, 2010	36.55	36.55	35.63	35.94
1034	NYSE	PAC	Tue, Apr 6, 2010	37.27	37.37	36.39	36.46
1033	NYSE	PAC	Mon, Apr 5, 2010	37.07	37.71	36.97	37.22
1032	NYSE	PAC	Thu, Apr 1, 2010	37.38	37.49	37.03	37.16
1031	NYSE	PAC	Wed, Mar 31, 2010	37.29	37.48	37.01	37.02
1030	NYSE	PAC	Tue, Mar 30, 2010	36.92	37.44	36.77	37.25
1029	NYSE	PAC	Mon, Mar 29, 2010	36.58	36.89	36.46	36.76
1028	NYSE	PAC	Fri, Mar 26, 2010	36.76	37.18	36.39	36.60
1027	NYSE	PAC	Thu, Mar 25, 2010	36.69	37.10	36.37	36.82
1026	NYSE	PAC	Wed, Mar 24, 2010	36.11	36.70	36.10	36.45
1025	NYSE	PAC	Tue, Mar 23, 2010	36.50	36.58	35.72	36.44
1024	NYSE	PAC	Mon, Mar 22, 2010	35.96	36.61	35.81	36.38
1023	NYSE	PAC	Fri, Mar 19, 2010	36.20	36.31	35.81	35.91
1022	NYSE	PAC	Thu, Mar 18, 2010	36.86	36.86	35.98	36.49
1021	NYSE	PAC	Wed, Mar 17, 2010	36.61	37.25	36.20	36.62
1020	NYSE	PAC	Tue, Mar 16, 2010	36.78	36.85	36.38	36.57
1019	NYSE	PAC	Mon, Mar 15, 2010	37.18	37.18	36.74	36.89
1018	NYSE	PAC	Fri, Mar 12, 2010	36.99	37.44	36.88	37.42
1017	NYSE	PAC	Thu, Mar 11, 2010	36.76	37.34	36.66	36.99
1016	NYSE	PAC	Wed, Mar 10, 2010	37.40	37.65	37.07	37.09
1015	NYSE	PAC	Tue, Mar 9, 2010	37.01	37.98	36.87	37.27
1014	NYSE	PAC	Mon, Mar 8, 2010	36.65	37.27	36.65	37.10
1013	NYSE	PAC	Fri, Mar 5, 2010	36.44	37.18	36.40	36.90
1012	NYSE	PAC	Thu, Mar 4, 2010	35.25	36.06	35.25	35.95
1011	NYSE	PAC	Wed, Mar 3, 2010	33.95	35.68	33.95	35.36
1010	NYSE	PAC	Tue, Mar 2, 2010	34.01	34.50	33.81	33.95
1009	NYSE	PAC	Mon, Mar 1, 2010	34.14	34.14	33.69	33.98
1008	NYSE	PAC	Fri, Feb 26, 2010	33.95	34.10	33.73	33.93
1007	NYSE	PAC	Thu, Feb 25, 2010	33.75	34.34	33.31	33.79
1006	NYSE	PAC	Wed, Feb 24, 2010	33.85	34.08	33.66	34.06
1005	NYSE	PAC	Tue, Feb 23, 2010	34.19	34.19	33.43	33.85
1004	NYSE	PAC	Mon, Feb 22, 2010	34.02	34.08	33.83	34.05
1003	NYSE	PAC	Fri, Feb 19, 2010	33.93	34.00	33.39	33.96
1002	NYSE	PAC	Thu, Feb 18, 2010	33.69	34.09	33.04	33.86
1001	NYSE	PAC	Wed, Feb 17, 2010	34.00	34.31	33.65	33.84
1000	NYSE	PAC	Tue, Feb 16, 2010	32.76	33.99	32.71	33.81
999	NYSE	PAC	Fri, Feb 12, 2010	32.74	32.74	32.21	32.69
998	NYSE	PAC	Thu, Feb 11, 2010	32.80	33.09	32.69	32.94
997	NYSE	PAC	Wed, Feb 10, 2010	32.41	32.69	32.21	32.64
996	NYSE	PAC	Tue, Feb 9, 2010	31.69	32.83	31.63	32.39
995	NYSE	PAC	Mon, Feb 8, 2010	31.32	31.76	31.13	31.52
994	NYSE	PAC	Fri, Feb 5, 2010	31.12	31.36	30.40	31.32
993	NYSE	PAC	Thu, Feb 4, 2010	32.55	32.76	31.26	31.33
992	NYSE	PAC	Wed, Feb 3, 2010	32.46	33.29	32.26	32.98
991	NYSE	PAC	Tue, Feb 2, 2010	32.37	32.61	32.08	32.38
990	NYSE	PAC	Mon, Feb 1, 2010	31.35	32.09	31.31	32.02
989	NYSE	PAC	Fri, Jan 29, 2010	31.17	31.76	30.96	31.41
988	NYSE	PAC	Thu, Jan 28, 2010	31.45	31.83	31.12	31.12
987	NYSE	PAC	Wed, Jan 27, 2010	31.79	32.10	31.35	31.60
986	NYSE	PAC	Tue, Jan 26, 2010	32.61	32.61	31.73	31.82
985	NYSE	PAC	Mon, Jan 25, 2010	33.72	33.83	32.77	32.80
984	NYSE	PAC	Fri, Jan 22, 2010	33.25	33.92	33.05	33.55
983	NYSE	PAC	Thu, Jan 21, 2010	33.31	33.64	32.99	33.22
982	NYSE	PAC	Wed, Jan 20, 2010	34.06	34.06	33.22	33.50
981	NYSE	PAC	Tue, Jan 19, 2010	34.30	34.86	33.86	34.05
980	NYSE	PAC	Fri, Jan 15, 2010	35.23	35.23	33.95	34.38
979	NYSE	PAC	Thu, Jan 14, 2010	34.37	35.49	34.11	35.00
978	NYSE	PAC	Wed, Jan 13, 2010	33.78	34.36	33.49	34.17
977	NYSE	PAC	Tue, Jan 12, 2010	33.84	33.85	33.32	33.48
976	NYSE	PAC	Mon, Jan 11, 2010	34.09	34.24	32.69	33.81
975	NYSE	PAC	Fri, Jan 8, 2010	34.02	34.44	33.78	34.08
974	NYSE	PAC	Thu, Jan 7, 2010	33.52	34.13	33.39	33.81
973	NYSE	PAC	Wed, Jan 6, 2010	33.57	33.97	33.14	33.80
972	NYSE	PAC	Tue, Jan 5, 2010	32.70	33.78	32.70	33.52
971	NYSE	PAC	Mon, Jan 4, 2010	31.49	32.90	31.28	32.88
970	NYSE	PAC	Thu, Dec 31, 2009	31.41	31.51	30.88	31.26
969	NYSE	PAC	Wed, Dec 30, 2009	31.39	31.52	31.18	31.45
968	NYSE	PAC	Tue, Dec 29, 2009	32.09	32.13	31.60	31.73
967	NYSE	PAC	Mon, Dec 28, 2009	32.28	32.41	31.89	32.06
966	NYSE	PAC	Thu, Dec 24, 2009	32.41	32.41	32.04	32.28
965	NYSE	PAC	Wed, Dec 23, 2009	32.23	32.38	31.99	32.25
964	NYSE	PAC	Tue, Dec 22, 2009	31.49	32.41	31.48	32.24
963	NYSE	PAC	Mon, Dec 21, 2009	32.19	32.44	31.35	31.46
962	NYSE	PAC	Fri, Dec 18, 2009	32.47	32.68	31.80	32.20
961	NYSE	PAC	Thu, Dec 17, 2009	31.65	32.05	31.00	32.05
960	NYSE	PAC	Wed, Dec 16, 2009	31.18	31.85	31.00	31.81
959	NYSE	PAC	Tue, Dec 15, 2009	29.41	31.14	29.05	30.99
958	NYSE	PAC	Mon, Dec 14, 2009	28.77	29.29	28.70	29.29
957	NYSE	PAC	Fri, Dec 11, 2009	28.82	28.82	28.49	28.62
956	NYSE	PAC	Thu, Dec 10, 2009	28.81	29.13	28.73	28.90
955	NYSE	PAC	Wed, Dec 9, 2009	29.61	29.61	28.75	28.95
954	NYSE	PAC	Tue, Dec 8, 2009	30.07	30.35	29.47	29.59
953	NYSE	PAC	Mon, Dec 7, 2009	30.13	30.39	30.02	30.12
952	NYSE	PAC	Fri, Dec 4, 2009	29.80	30.37	29.72	30.24
951	NYSE	PAC	Thu, Dec 3, 2009	28.97	29.84	28.88	29.68
950	NYSE	PAC	Wed, Dec 2, 2009	29.01	29.25	28.76	28.78
949	NYSE	PAC	Tue, Dec 1, 2009	28.33	29.14	28.19	28.66
948	NYSE	PAC	Mon, Nov 30, 2009	27.76	28.33	27.16	28.28
947	NYSE	PAC	Fri, Nov 27, 2009	27.30	27.94	27.14	27.46
946	NYSE	PAC	Wed, Nov 25, 2009	28.13	28.43	27.97	28.16
945	NYSE	PAC	Tue, Nov 24, 2009	28.35	28.55	28.08	28.36
944	NYSE	PAC	Mon, Nov 23, 2009	28.06	28.79	27.31	28.60
943	NYSE	PAC	Fri, Nov 20, 2009	26.75	27.83	26.74	27.80
942	NYSE	PAC	Thu, Nov 19, 2009	27.64	27.64	26.67	27.04
941	NYSE	PAC	Wed, Nov 18, 2009	28.36	28.37	27.58	27.84
940	NYSE	PAC	Tue, Nov 17, 2009	28.17	28.36	27.97	28.32
939	NYSE	PAC	Mon, Nov 16, 2009	27.76	28.30	27.76	28.19
938	NYSE	PAC	Fri, Nov 13, 2009	27.10	27.92	27.08	27.83
937	NYSE	PAC	Thu, Nov 12, 2009	27.85	28.22	26.93	26.99
936	NYSE	PAC	Wed, Nov 11, 2009	28.33	28.40	27.82	27.88
935	NYSE	PAC	Tue, Nov 10, 2009	27.71	28.54	27.53	27.97
934	NYSE	PAC	Mon, Nov 9, 2009	26.23	27.59	26.14	27.56
933	NYSE	PAC	Fri, Nov 6, 2009	25.99	26.13	25.80	26.05
932	NYSE	PAC	Thu, Nov 5, 2009	26.01	26.28	25.91	26.00
931	NYSE	PAC	Wed, Nov 4, 2009	26.05	26.33	25.71	25.94
930	NYSE	PAC	Tue, Nov 3, 2009	25.00	26.03	25.00	25.99
929	NYSE	PAC	Mon, Nov 2, 2009	25.63	26.08	25.26	25.64
928	NYSE	PAC	Fri, Oct 30, 2009	26.18	26.18	24.95	25.46
927	NYSE	PAC	Thu, Oct 29, 2009	26.09	26.24	25.77	26.02
926	NYSE	PAC	Wed, Oct 28, 2009	25.93	26.47	25.21	25.32
925	NYSE	PAC	Tue, Oct 27, 2009	26.36	27.35	26.25	26.67
924	NYSE	PAC	Mon, Oct 26, 2009	28.50	28.71	27.00	27.00
923	NYSE	PAC	Fri, Oct 23, 2009	28.42	28.65	28.13	28.46
922	NYSE	PAC	Thu, Oct 22, 2009	28.64	28.64	28.34	28.48
921	NYSE	PAC	Wed, Oct 21, 2009	29.00	29.40	28.79	28.83
920	NYSE	PAC	Tue, Oct 20, 2009	29.63	29.77	28.65	28.94
919	NYSE	PAC	Mon, Oct 19, 2009	29.67	29.89	29.47	29.81
918	NYSE	PAC	Fri, Oct 16, 2009	29.67	29.89	29.12	29.72
917	NYSE	PAC	Thu, Oct 15, 2009	29.23	29.69	29.18	29.63
916	NYSE	PAC	Wed, Oct 14, 2009	29.80	30.12	29.47	29.64
915	NYSE	PAC	Tue, Oct 13, 2009	29.66	29.66	29.35	29.59
914	NYSE	PAC	Mon, Oct 12, 2009	28.55	29.59	28.48	29.46
913	NYSE	PAC	Fri, Oct 9, 2009	28.15	28.87	28.15	28.38
912	NYSE	PAC	Thu, Oct 8, 2009	28.14	28.84	28.14	28.38
911	NYSE	PAC	Wed, Oct 7, 2009	28.02	28.29	27.63	28.27
910	NYSE	PAC	Tue, Oct 6, 2009	27.45	28.40	27.45	27.89
909	NYSE	PAC	Mon, Oct 5, 2009	27.15	27.41	26.91	27.25
908	NYSE	PAC	Fri, Oct 2, 2009	27.56	28.71	26.71	26.91
907	NYSE	PAC	Thu, Oct 1, 2009	28.07	28.37	27.21	27.35
906	NYSE	PAC	Wed, Sep 30, 2009	28.80	29.12	28.19	28.19
905	NYSE	PAC	Tue, Sep 29, 2009	29.37	29.61	28.68	28.76
904	NYSE	PAC	Mon, Sep 28, 2009	28.18	29.42	27.91	29.38
903	NYSE	PAC	Fri, Sep 25, 2009	29.01	29.31	28.24	28.25
902	NYSE	PAC	Thu, Sep 24, 2009	29.55	29.55	28.81	29.17
901	NYSE	PAC	Wed, Sep 23, 2009	29.28	29.80	29.19	29.31
900	NYSE	PAC	Tue, Sep 22, 2009	29.61	29.89	29.00	29.57
899	NYSE	PAC	Mon, Sep 21, 2009	29.65	29.95	29.57	29.59
898	NYSE	PAC	Fri, Sep 18, 2009	29.10	30.07	28.86	30.04
897	NYSE	PAC	Thu, Sep 17, 2009	28.57	29.36	28.57	29.35
896	NYSE	PAC	Wed, Sep 16, 2009	28.49	28.80	27.39	28.69
895	NYSE	PAC	Tue, Sep 15, 2009	28.70	28.91	28.31	28.44
894	NYSE	PAC	Mon, Sep 14, 2009	28.45	28.89	28.37	28.63
893	NYSE	PAC	Fri, Sep 11, 2009	28.95	28.95	28.46	28.70
892	NYSE	PAC	Thu, Sep 10, 2009	28.31	28.98	28.29	28.78
891	NYSE	PAC	Wed, Sep 9, 2009	28.39	28.61	27.84	28.16
890	NYSE	PAC	Tue, Sep 8, 2009	27.20	28.47	27.20	28.39
889	NYSE	PAC	Fri, Sep 4, 2009	26.50	27.07	26.46	27.07
888	NYSE	PAC	Thu, Sep 3, 2009	26.10	26.63	25.97	26.53
887	NYSE	PAC	Wed, Sep 2, 2009	25.10	25.86	25.10	25.49
886	NYSE	PAC	Tue, Sep 1, 2009	25.75	26.82	25.71	25.73
885	NYSE	PAC	Mon, Aug 31, 2009	27.44	27.44	25.80	26.17
884	NYSE	PAC	Fri, Aug 28, 2009	27.75	27.93	27.55	27.72
883	NYSE	PAC	Thu, Aug 27, 2009	27.73	28.01	27.36	27.80
882	NYSE	PAC	Wed, Aug 26, 2009	28.63	28.63	27.67	27.73
881	NYSE	PAC	Tue, Aug 25, 2009	27.60	28.55	27.60	28.44
880	NYSE	PAC	Mon, Aug 24, 2009	27.44	27.88	27.33	27.61
879	NYSE	PAC	Fri, Aug 21, 2009	26.59	27.52	26.30	27.29
878	NYSE	PAC	Thu, Aug 20, 2009	25.59	26.32	25.46	26.14
877	NYSE	PAC	Wed, Aug 19, 2009	26.05	26.40	25.51	25.99
876	NYSE	PAC	Tue, Aug 18, 2009	26.79	26.79	26.02	26.26
875	NYSE	PAC	Mon, Aug 17, 2009	27.78	27.88	26.53	26.69
874	NYSE	PAC	Fri, Aug 14, 2009	28.43	29.05	27.79	27.86
873	NYSE	PAC	Thu, Aug 13, 2009	28.79	28.86	28.16	28.32
872	NYSE	PAC	Wed, Aug 12, 2009	29.10	29.34	28.55	28.62
871	NYSE	PAC	Tue, Aug 11, 2009	29.56	29.56	29.00	29.10
870	NYSE	PAC	Mon, Aug 10, 2009	29.97	30.18	29.54	29.73
869	NYSE	PAC	Fri, Aug 7, 2009	29.87	30.49	29.54	30.00
868	NYSE	PAC	Thu, Aug 6, 2009	29.39	29.97	29.39	29.74
867	NYSE	PAC	Wed, Aug 5, 2009	28.94	29.34	28.42	29.08
866	NYSE	PAC	Tue, Aug 4, 2009	28.63	29.10	28.21	29.01
865	NYSE	PAC	Mon, Aug 3, 2009	28.38	28.94	28.19	28.86
864	NYSE	PAC	Fri, Jul 31, 2009	26.90	28.21	26.90	27.91
863	NYSE	PAC	Thu, Jul 30, 2009	27.44	27.48	26.63	26.91
862	NYSE	PAC	Wed, Jul 29, 2009	27.53	27.56	26.58	27.10
861	NYSE	PAC	Tue, Jul 28, 2009	27.90	27.90	27.04	27.33
860	NYSE	PAC	Mon, Jul 27, 2009	28.39	28.39	27.68	27.85
859	NYSE	PAC	Fri, Jul 24, 2009	28.43	28.88	27.79	28.24
858	NYSE	PAC	Thu, Jul 23, 2009	27.79	29.29	27.66	28.93
857	NYSE	PAC	Wed, Jul 22, 2009	27.19	27.80	27.11	27.65
856	NYSE	PAC	Tue, Jul 21, 2009	27.23	27.41	26.49	27.18
855	NYSE	PAC	Mon, Jul 20, 2009	26.65	27.11	26.44	26.90
854	NYSE	PAC	Fri, Jul 17, 2009	26.53	26.59	26.21	26.46
853	NYSE	PAC	Thu, Jul 16, 2009	26.27	26.56	26.03	26.48
852	NYSE	PAC	Wed, Jul 15, 2009	26.02	26.82	26.01	26.75
851	NYSE	PAC	Tue, Jul 14, 2009	25.59	25.91	25.33	25.80
850	NYSE	PAC	Mon, Jul 13, 2009	25.44	25.93	25.16	25.53
849	NYSE	PAC	Fri, Jul 10, 2009	25.07	25.47	24.86	25.37
848	NYSE	PAC	Thu, Jul 9, 2009	24.95	25.40	24.66	25.20
847	NYSE	PAC	Wed, Jul 8, 2009	24.94	24.97	24.23	24.61
846	NYSE	PAC	Tue, Jul 7, 2009	25.28	25.28	24.60	24.95
845	NYSE	PAC	Mon, Jul 6, 2009	25.14	25.38	24.64	25.30
844	NYSE	PAC	Thu, Jul 2, 2009	25.33	25.90	25.07	25.85
843	NYSE	PAC	Wed, Jul 1, 2009	25.41	26.49	25.41	26.22
842	NYSE	PAC	Tue, Jun 30, 2009	25.56	25.84	25.18	25.66
841	NYSE	PAC	Mon, Jun 29, 2009	25.38	25.59	25.07	25.50
840	NYSE	PAC	Fri, Jun 26, 2009	25.05	25.49	24.90	25.27
839	NYSE	PAC	Thu, Jun 25, 2009	23.79	25.31	23.75	25.17
838	NYSE	PAC	Wed, Jun 24, 2009	23.63	24.13	23.63	23.91
837	NYSE	PAC	Tue, Jun 23, 2009	23.83	23.83	22.95	23.37
836	NYSE	PAC	Mon, Jun 22, 2009	23.50	23.81	23.09	23.29
835	NYSE	PAC	Fri, Jun 19, 2009	23.53	23.84	22.93	23.81
834	NYSE	PAC	Thu, Jun 18, 2009	22.60	23.01	22.40	22.99
833	NYSE	PAC	Wed, Jun 17, 2009	22.53	23.10	22.43	22.83
832	NYSE	PAC	Tue, Jun 16, 2009	23.26	23.47	22.59	22.70
831	NYSE	PAC	Mon, Jun 15, 2009	23.74	23.90	23.26	23.43
830	NYSE	PAC	Fri, Jun 12, 2009	23.57	24.29	23.25	23.96
829	NYSE	PAC	Thu, Jun 11, 2009	22.20	24.40	22.20	24.13
828	NYSE	PAC	Wed, Jun 10, 2009	21.13	22.87	21.01	22.46
827	NYSE	PAC	Tue, Jun 9, 2009	20.83	21.14	20.63	21.13
826	NYSE	PAC	Mon, Jun 8, 2009	20.74	20.86	20.51	20.69
825	NYSE	PAC	Fri, Jun 5, 2009	20.68	21.18	20.61	20.62
824	NYSE	PAC	Thu, Jun 4, 2009	20.74	20.93	20.29	20.60
823	NYSE	PAC	Wed, Jun 3, 2009	21.07	21.19	20.35	20.52
822	NYSE	PAC	Tue, Jun 2, 2009	20.50	21.31	20.50	21.07
821	NYSE	PAC	Mon, Jun 1, 2009	20.50	21.41	20.50	20.69
820	NYSE	PAC	Fri, May 29, 2009	20.84	21.34	20.78	21.07
819	NYSE	PAC	Thu, May 28, 2009	20.27	21.01	20.20	20.74
818	NYSE	PAC	Wed, May 27, 2009	21.66	21.66	20.42	20.48
817	NYSE	PAC	Tue, May 26, 2009	20.65	21.48	20.65	21.43
816	NYSE	PAC	Fri, May 22, 2009	20.23	20.82	20.23	20.65
815	NYSE	PAC	Thu, May 21, 2009	21.06	21.17	20.54	20.72
814	NYSE	PAC	Wed, May 20, 2009	22.00	22.00	21.16	21.21
813	NYSE	PAC	Tue, May 19, 2009	22.13	22.70	21.94	22.48
812	NYSE	PAC	Mon, May 18, 2009	21.62	22.13	21.57	22.01
811	NYSE	PAC	Fri, May 15, 2009	21.00	21.71	21.00	21.62
810	NYSE	PAC	Thu, May 14, 2009	20.68	21.28	20.68	21.25
809	NYSE	PAC	Wed, May 13, 2009	21.49	21.49	20.61	20.73
808	NYSE	PAC	Tue, May 12, 2009	21.94	21.98	21.20	21.54
807	NYSE	PAC	Mon, May 11, 2009	21.95	22.05	21.50	21.94
806	NYSE	PAC	Fri, May 8, 2009	21.69	22.09	21.00	21.85
805	NYSE	PAC	Thu, May 7, 2009	21.47	21.76	20.95	21.36
804	NYSE	PAC	Wed, May 6, 2009	21.17	21.17	20.50	20.90
803	NYSE	PAC	Tue, May 5, 2009	21.10	21.30	20.80	21.04
802	NYSE	PAC	Mon, May 4, 2009	20.93	21.30	20.62	20.80
801	NYSE	PAC	Fri, May 1, 2009	20.40	20.54	20.00	20.26
800	NYSE	PAC	Thu, Apr 30, 2009	20.89	21.22	20.05	20.56
799	NYSE	PAC	Wed, Apr 29, 2009	20.37	21.11	20.03	20.95
798	NYSE	PAC	Tue, Apr 28, 2009	20.24	21.12	20.12	20.66
797	NYSE	PAC	Mon, Apr 27, 2009	22.38	22.38	18.50	19.98
796	NYSE	PAC	Fri, Apr 24, 2009	22.42	24.65	21.78	24.09
795	NYSE	PAC	Thu, Apr 23, 2009	21.29	22.48	21.10	22.25
794	NYSE	PAC	Wed, Apr 22, 2009	20.72	21.62	20.59	20.94
793	NYSE	PAC	Tue, Apr 21, 2009	19.61	20.80	19.45	20.54
792	NYSE	PAC	Mon, Apr 20, 2009	20.86	21.01	19.96	20.25
791	NYSE	PAC	Fri, Apr 17, 2009	20.79	21.10	20.64	21.01
790	NYSE	PAC	Thu, Apr 16, 2009	20.11	20.89	19.80	20.69
789	NYSE	PAC	Wed, Apr 15, 2009	19.51	20.27	19.51	20.00
788	NYSE	PAC	Tue, Apr 14, 2009	19.94	20.21	19.71	19.94
787	NYSE	PAC	Mon, Apr 13, 2009	19.70	20.25	19.40	20.22
786	NYSE	PAC	Thu, Apr 9, 2009	19.68	19.70	19.09	19.69
785	NYSE	PAC	Wed, Apr 8, 2009	18.58	18.99	18.58	18.94
784	NYSE	PAC	Tue, Apr 7, 2009	18.83	19.04	18.21	18.30
783	NYSE	PAC	Mon, Apr 6, 2009	19.57	19.58	19.05	19.05
782	NYSE	PAC	Fri, Apr 3, 2009	19.50	20.07	19.25	19.51
781	NYSE	PAC	Thu, Apr 2, 2009	18.60	19.64	18.49	19.29
780	NYSE	PAC	Wed, Apr 1, 2009	18.77	18.77	17.98	18.22
779	NYSE	PAC	Tue, Mar 31, 2009	17.80	18.68	17.80	18.25
778	NYSE	PAC	Mon, Mar 30, 2009	16.67	17.78	16.56	17.70
777	NYSE	PAC	Fri, Mar 27, 2009	17.70	18.03	17.27	17.78
776	NYSE	PAC	Thu, Mar 26, 2009	16.23	18.32	16.23	17.69
775	NYSE	PAC	Wed, Mar 25, 2009	17.41	17.82	16.76	17.14
774	NYSE	PAC	Tue, Mar 24, 2009	18.00	18.17	17.36	17.41
773	NYSE	PAC	Mon, Mar 23, 2009	17.33	17.94	17.30	17.83
772	NYSE	PAC	Fri, Mar 20, 2009	17.69	17.70	16.99	17.03
771	NYSE	PAC	Thu, Mar 19, 2009	17.65	18.00	17.29	17.69
770	NYSE	PAC	Wed, Mar 18, 2009	17.26	17.81	17.13	17.56
769	NYSE	PAC	Tue, Mar 17, 2009	16.90	17.28	16.71	17.10
768	NYSE	PAC	Mon, Mar 16, 2009	16.85	17.52	16.57	16.90
767	NYSE	PAC	Fri, Mar 13, 2009	16.20	17.02	16.13	16.74
766	NYSE	PAC	Thu, Mar 12, 2009	16.00	16.19	15.51	16.10
765	NYSE	PAC	Wed, Mar 11, 2009	15.66	16.02	15.35	15.99
764	NYSE	PAC	Tue, Mar 10, 2009	14.70	15.48	14.61	15.48
763	NYSE	PAC	Mon, Mar 9, 2009	14.73	15.09	13.95	14.42
762	NYSE	PAC	Fri, Mar 6, 2009	16.15	16.19	14.85	15.16
761	NYSE	PAC	Thu, Mar 5, 2009	14.79	16.15	14.79	16.10
760	NYSE	PAC	Wed, Mar 4, 2009	16.50	16.50	15.57	16.18
759	NYSE	PAC	Tue, Mar 3, 2009	15.16	16.01	15.16	15.51
758	NYSE	PAC	Mon, Mar 2, 2009	16.24	16.62	15.50	15.85
757	NYSE	PAC	Fri, Feb 27, 2009	16.67	17.50	16.59	16.99
756	NYSE	PAC	Thu, Feb 26, 2009	17.29	17.76	17.19	17.40
755	NYSE	PAC	Wed, Feb 25, 2009	16.72	17.46	16.59	17.32
754	NYSE	PAC	Tue, Feb 24, 2009	16.91	16.96	16.55	16.92
753	NYSE	PAC	Mon, Feb 23, 2009	17.06	17.43	16.95	16.98
752	NYSE	PAC	Fri, Feb 20, 2009	17.48	17.48	16.64	17.10
751	NYSE	PAC	Thu, Feb 19, 2009	17.90	18.17	17.57	17.61
750	NYSE	PAC	Wed, Feb 18, 2009	18.54	18.54	17.71	17.85
749	NYSE	PAC	Tue, Feb 17, 2009	18.61	18.91	18.09	18.65
748	NYSE	PAC	Fri, Feb 13, 2009	18.44	19.03	18.25	18.99
747	NYSE	PAC	Thu, Feb 12, 2009	18.95	19.25	18.70	18.80
746	NYSE	PAC	Wed, Feb 11, 2009	19.25	19.31	18.72	19.02
745	NYSE	PAC	Tue, Feb 10, 2009	19.44	19.63	18.98	18.99
744	NYSE	PAC	Mon, Feb 9, 2009	19.22	19.58	19.20	19.47
743	NYSE	PAC	Fri, Feb 6, 2009	18.18	19.12	18.18	19.03
742	NYSE	PAC	Thu, Feb 5, 2009	18.20	18.53	17.60	18.39
741	NYSE	PAC	Wed, Feb 4, 2009	18.64	18.97	18.06	18.27
740	NYSE	PAC	Tue, Feb 3, 2009	18.50	18.87	18.15	18.77
739	NYSE	PAC	Mon, Feb 2, 2009	18.06	18.67	17.70	18.50
738	NYSE	PAC	Fri, Jan 30, 2009	18.03	19.05	18.03	18.70
737	NYSE	PAC	Thu, Jan 29, 2009	18.94	19.50	18.60	18.60
736	NYSE	PAC	Wed, Jan 28, 2009	18.71	19.47	18.62	19.36
735	NYSE	PAC	Tue, Jan 27, 2009	18.46	18.64	18.25	18.60
734	NYSE	PAC	Mon, Jan 26, 2009	18.51	18.80	18.05	18.68
733	NYSE	PAC	Fri, Jan 23, 2009	17.83	18.70	17.78	18.70
732	NYSE	PAC	Thu, Jan 22, 2009	18.81	19.00	18.43	18.90
731	NYSE	PAC	Wed, Jan 21, 2009	18.60	19.23	18.19	19.23
730	NYSE	PAC	Tue, Jan 20, 2009	18.26	18.75	18.20	18.61
729	NYSE	PAC	Fri, Jan 16, 2009	19.18	19.18	18.12	18.75
728	NYSE	PAC	Thu, Jan 15, 2009	18.58	18.86	17.82	18.59
727	NYSE	PAC	Wed, Jan 14, 2009	19.62	19.62	18.46	18.62
726	NYSE	PAC	Tue, Jan 13, 2009	20.39	20.39	19.87	20.06
725	NYSE	PAC	Mon, Jan 12, 2009	20.43	20.80	20.07	20.39
724	NYSE	PAC	Fri, Jan 9, 2009	21.64	21.69	20.69	20.69
723	NYSE	PAC	Thu, Jan 8, 2009	22.32	22.32	21.44	21.55
722	NYSE	PAC	Wed, Jan 7, 2009	23.00	23.09	22.09	22.43
721	NYSE	PAC	Tue, Jan 6, 2009	22.95	23.43	22.41	23.08
720	NYSE	PAC	Mon, Jan 5, 2009	21.92	22.94	21.92	22.83
719	NYSE	PAC	Fri, Jan 2, 2009	23.20	23.44	22.82	22.94
718	NYSE	PAC	Wed, Dec 31, 2008	21.99	23.15	21.89	23.02
717	NYSE	PAC	Tue, Dec 30, 2008	22.07	22.08	21.74	21.99
716	NYSE	PAC	Mon, Dec 29, 2008	22.36	22.36	21.89	21.97
715	NYSE	PAC	Fri, Dec 26, 2008	22.52	22.56	21.88	22.23
714	NYSE	PAC	Wed, Dec 24, 2008	22.75	22.75	21.90	22.24
713	NYSE	PAC	Tue, Dec 23, 2008	22.13	23.41	22.03	22.52
712	NYSE	PAC	Mon, Dec 22, 2008	21.47	22.58	21.24	22.00
711	NYSE	PAC	Fri, Dec 19, 2008	20.48	21.99	20.48	21.71
710	NYSE	PAC	Thu, Dec 18, 2008	21.67	22.10	21.08	21.20
709	NYSE	PAC	Wed, Dec 17, 2008	21.32	21.88	21.10	21.60
708	NYSE	PAC	Tue, Dec 16, 2008	20.21	22.09	20.21	21.89
707	NYSE	PAC	Mon, Dec 15, 2008	20.72	20.72	19.75	20.18
706	NYSE	PAC	Fri, Dec 12, 2008	20.20	20.80	20.20	20.73
705	NYSE	PAC	Thu, Dec 11, 2008	21.23	21.48	20.26	20.45
704	NYSE	PAC	Wed, Dec 10, 2008	21.72	21.72	20.52	20.73
703	NYSE	PAC	Tue, Dec 9, 2008	21.02	21.70	20.71	20.82
702	NYSE	PAC	Mon, Dec 8, 2008	20.63	21.52	20.58	21.38
701	NYSE	PAC	Fri, Dec 5, 2008	20.41	20.41	19.20	20.14
700	NYSE	PAC	Thu, Dec 4, 2008	20.67	21.61	20.28	20.41
699	NYSE	PAC	Wed, Dec 3, 2008	21.34	21.37	20.30	21.02
698	NYSE	PAC	Tue, Dec 2, 2008	20.30	20.75	19.84	20.74
697	NYSE	PAC	Mon, Dec 1, 2008	21.09	22.10	19.99	19.99
696	NYSE	PAC	Fri, Nov 28, 2008	21.39	23.26	21.31	22.20
695	NYSE	PAC	Wed, Nov 26, 2008	20.46	21.74	20.28	21.02
694	NYSE	PAC	Tue, Nov 25, 2008	20.30	20.66	19.87	20.45
693	NYSE	PAC	Mon, Nov 24, 2008	19.02	20.34	18.96	19.95
692	NYSE	PAC	Fri, Nov 21, 2008	17.17	19.52	17.17	19.10
691	NYSE	PAC	Thu, Nov 20, 2008	17.66	17.66	16.95	17.45
690	NYSE	PAC	Wed, Nov 19, 2008	17.82	18.46	17.67	18.00
689	NYSE	PAC	Tue, Nov 18, 2008	18.03	18.19	17.54	18.01
688	NYSE	PAC	Mon, Nov 17, 2008	17.99	18.98	17.99	18.03
687	NYSE	PAC	Fri, Nov 14, 2008	18.86	19.34	17.89	18.20
686	NYSE	PAC	Thu, Nov 13, 2008	17.90	19.17	17.42	19.16
685	NYSE	PAC	Wed, Nov 12, 2008	18.45	19.03	17.85	18.10
684	NYSE	PAC	Tue, Nov 11, 2008	19.09	19.61	18.79	19.28
683	NYSE	PAC	Mon, Nov 10, 2008	18.96	19.14	18.12	19.09
682	NYSE	PAC	Fri, Nov 7, 2008	18.60	19.38	18.23	18.85
681	NYSE	PAC	Thu, Nov 6, 2008	18.20	19.15	18.02	18.47
680	NYSE	PAC	Wed, Nov 5, 2008	19.30	19.33	17.96	18.15
679	NYSE	PAC	Tue, Nov 4, 2008	20.21	20.26	18.98	19.36
678	NYSE	PAC	Mon, Nov 3, 2008	18.45	19.68	18.45	19.48
677	NYSE	PAC	Fri, Oct 31, 2008	18.35	18.52	16.98	18.27
676	NYSE	PAC	Thu, Oct 30, 2008	18.62	18.97	18.02	18.43
675	NYSE	PAC	Wed, Oct 29, 2008	16.40	19.35	16.28	18.55
674	NYSE	PAC	Tue, Oct 28, 2008	14.74	16.66	14.61	16.46
673	NYSE	PAC	Mon, Oct 27, 2008	16.53	17.14	15.42	15.42
672	NYSE	PAC	Fri, Oct 24, 2008	16.26	17.09	16.25	16.89
671	NYSE	PAC	Thu, Oct 23, 2008	18.33	18.35	17.59	17.99
670	NYSE	PAC	Wed, Oct 22, 2008	19.37	19.37	17.83	18.13
669	NYSE	PAC	Tue, Oct 21, 2008	20.40	20.51	19.30	19.38
668	NYSE	PAC	Mon, Oct 20, 2008	20.25	20.92	20.18	20.60
667	NYSE	PAC	Fri, Oct 17, 2008	19.51	20.15	18.80	19.90
666	NYSE	PAC	Thu, Oct 16, 2008	17.95	19.33	17.10	19.30
665	NYSE	PAC	Wed, Oct 15, 2008	20.02	20.02	18.19	18.25
664	NYSE	PAC	Tue, Oct 14, 2008	19.72	19.75	19.03	19.60
663	NYSE	PAC	Mon, Oct 13, 2008	18.00	18.70	16.84	18.70
662	NYSE	PAC	Fri, Oct 10, 2008	18.00	18.00	15.88	16.86
661	NYSE	PAC	Thu, Oct 9, 2008	20.06	20.37	17.91	18.22
660	NYSE	PAC	Wed, Oct 8, 2008	18.01	20.43	18.01	19.70
659	NYSE	PAC	Tue, Oct 7, 2008	20.96	21.98	19.66	19.73
658	NYSE	PAC	Mon, Oct 6, 2008	22.15	22.50	19.85	21.01
657	NYSE	PAC	Fri, Oct 3, 2008	24.50	24.50	22.97	23.07
656	NYSE	PAC	Thu, Oct 2, 2008	24.68	24.77	23.16	23.38
655	NYSE	PAC	Wed, Oct 1, 2008	24.75	25.63	24.26	24.93
654	NYSE	PAC	Tue, Sep 30, 2008	24.56	25.77	24.34	25.56
653	NYSE	PAC	Mon, Sep 29, 2008	26.29	26.29	24.36	24.55
652	NYSE	PAC	Fri, Sep 26, 2008	26.88	26.88	26.07	26.30
651	NYSE	PAC	Thu, Sep 25, 2008	27.25	27.34	26.55	26.89
650	NYSE	PAC	Wed, Sep 24, 2008	26.88	27.09	26.43	26.70
649	NYSE	PAC	Tue, Sep 23, 2008	27.70	28.75	26.67	27.05
648	NYSE	PAC	Mon, Sep 22, 2008	27.10	27.25	26.70	26.85
647	NYSE	PAC	Fri, Sep 19, 2008	27.00	27.76	26.53	26.70
646	NYSE	PAC	Thu, Sep 18, 2008	27.23	27.23	25.21	25.89
645	NYSE	PAC	Wed, Sep 17, 2008	26.61	27.21	25.93	26.46
644	NYSE	PAC	Tue, Sep 16, 2008	27.50	28.10	26.50	27.94
643	NYSE	PAC	Mon, Sep 15, 2008	27.61	28.09	26.82	27.50
642	NYSE	PAC	Fri, Sep 12, 2008	27.69	29.01	27.63	28.51
641	NYSE	PAC	Thu, Sep 11, 2008	27.00	27.68	26.90	27.55
640	NYSE	PAC	Wed, Sep 10, 2008	27.18	27.67	27.13	27.34
639	NYSE	PAC	Tue, Sep 9, 2008	28.01	28.01	27.12	27.30
638	NYSE	PAC	Mon, Sep 8, 2008	28.01	28.01	27.10	27.40
637	NYSE	PAC	Fri, Sep 5, 2008	27.24	27.90	27.24	27.65
636	NYSE	PAC	Thu, Sep 4, 2008	28.94	28.96	27.60	27.74
635	NYSE	PAC	Wed, Sep 3, 2008	29.18	29.67	28.72	28.86
634	NYSE	PAC	Tue, Sep 2, 2008	29.04	29.39	28.60	29.23
633	NYSE	PAC	Fri, Aug 29, 2008	29.27	29.27	28.27	28.49
632	NYSE	PAC	Thu, Aug 28, 2008	28.35	28.99	28.31	28.94
631	NYSE	PAC	Wed, Aug 27, 2008	28.62	28.62	28.00	28.40
630	NYSE	PAC	Tue, Aug 26, 2008	29.20	29.20	28.10	28.60
629	NYSE	PAC	Mon, Aug 25, 2008	28.90	29.49	28.57	29.04
628	NYSE	PAC	Fri, Aug 22, 2008	28.60	29.02	28.55	28.94
627	NYSE	PAC	Thu, Aug 21, 2008	28.60	29.46	28.53	28.54
626	NYSE	PAC	Wed, Aug 20, 2008	27.96	28.92	27.61	28.77
625	NYSE	PAC	Tue, Aug 19, 2008	27.98	28.13	27.72	27.91
624	NYSE	PAC	Mon, Aug 18, 2008	27.88	28.13	27.54	28.07
623	NYSE	PAC	Fri, Aug 15, 2008	27.38	28.61	27.38	28.09
622	NYSE	PAC	Thu, Aug 14, 2008	27.74	27.76	27.45	27.63
621	NYSE	PAC	Wed, Aug 13, 2008	27.65	27.89	27.30	27.87
620	NYSE	PAC	Tue, Aug 12, 2008	28.20	28.37	27.63	27.88
619	NYSE	PAC	Mon, Aug 11, 2008	27.75	28.56	27.30	28.12
618	NYSE	PAC	Fri, Aug 8, 2008	27.66	28.12	27.00	27.47
617	NYSE	PAC	Thu, Aug 7, 2008	29.26	29.26	27.24	27.39
616	NYSE	PAC	Wed, Aug 6, 2008	28.84	29.12	28.00	28.28
615	NYSE	PAC	Tue, Aug 5, 2008	28.42	29.19	28.41	28.76
614	NYSE	PAC	Mon, Aug 4, 2008	29.70	29.70	28.84	29.43
613	NYSE	PAC	Fri, Aug 1, 2008	29.88	30.08	28.95	29.30
612	NYSE	PAC	Thu, Jul 31, 2008	29.81	30.08	29.19	29.70
611	NYSE	PAC	Wed, Jul 30, 2008	31.00	31.43	29.49	29.82
610	NYSE	PAC	Tue, Jul 29, 2008	30.18	30.98	30.12	30.81
609	NYSE	PAC	Mon, Jul 28, 2008	31.55	31.55	29.20	29.81
608	NYSE	PAC	Fri, Jul 25, 2008	30.65	30.95	30.05	30.30
607	NYSE	PAC	Thu, Jul 24, 2008	31.89	32.09	30.09	30.50
606	NYSE	PAC	Wed, Jul 23, 2008	31.33	32.28	31.23	32.22
605	NYSE	PAC	Tue, Jul 22, 2008	29.45	31.36	28.93	31.31
604	NYSE	PAC	Mon, Jul 21, 2008	29.80	30.07	29.23	29.48
603	NYSE	PAC	Fri, Jul 18, 2008	29.48	30.19	28.66	29.39
602	NYSE	PAC	Thu, Jul 17, 2008	28.90	29.82	28.26	29.73
601	NYSE	PAC	Wed, Jul 16, 2008	25.95	28.66	25.23	28.51
600	NYSE	PAC	Tue, Jul 15, 2008	26.49	27.18	25.69	26.95
599	NYSE	PAC	Mon, Jul 14, 2008	26.50	26.71	26.01	26.54
598	NYSE	PAC	Fri, Jul 11, 2008	26.00	26.26	24.61	26.22
597	NYSE	PAC	Thu, Jul 10, 2008	26.87	27.01	25.80	26.18
596	NYSE	PAC	Wed, Jul 9, 2008	28.61	28.81	26.38	26.42
595	NYSE	PAC	Tue, Jul 8, 2008	29.73	30.30	29.12	29.87
594	NYSE	PAC	Mon, Jul 7, 2008	29.69	30.77	29.14	29.87
593	NYSE	PAC	Thu, Jul 3, 2008	29.80	30.16	29.45	30.01
592	NYSE	PAC	Wed, Jul 2, 2008	29.77	30.04	29.02	29.83
591	NYSE	PAC	Tue, Jul 1, 2008	29.01	29.98	28.92	29.58
590	NYSE	PAC	Mon, Jun 30, 2008	29.67	29.67	28.95	29.37
589	NYSE	PAC	Fri, Jun 27, 2008	30.10	30.14	29.44	29.44
588	NYSE	PAC	Thu, Jun 26, 2008	30.81	31.45	30.00	30.12
587	NYSE	PAC	Wed, Jun 25, 2008	32.57	33.09	31.28	31.58
586	NYSE	PAC	Tue, Jun 24, 2008	32.09	32.34	31.76	31.89
585	NYSE	PAC	Mon, Jun 23, 2008	33.51	33.70	32.03	32.16
584	NYSE	PAC	Fri, Jun 20, 2008	33.79	33.79	32.57	33.46
583	NYSE	PAC	Thu, Jun 19, 2008	33.53	33.90	33.40	33.70
582	NYSE	PAC	Wed, Jun 18, 2008	34.30	34.30	33.27	33.49
581	NYSE	PAC	Tue, Jun 17, 2008	34.43	34.95	34.03	34.21
580	NYSE	PAC	Mon, Jun 16, 2008	33.24	34.74	33.15	34.35
579	NYSE	PAC	Fri, Jun 13, 2008	34.03	34.55	33.30	33.50
578	NYSE	PAC	Thu, Jun 12, 2008	33.73	34.28	33.56	33.69
577	NYSE	PAC	Wed, Jun 11, 2008	33.55	34.30	33.55	33.92
576	NYSE	PAC	Tue, Jun 10, 2008	33.80	34.38	33.75	33.93
575	NYSE	PAC	Mon, Jun 9, 2008	34.43	34.43	33.63	34.06
574	NYSE	PAC	Fri, Jun 6, 2008	36.01	36.01	33.77	34.20
573	NYSE	PAC	Thu, Jun 5, 2008	35.79	36.50	35.67	36.03
572	NYSE	PAC	Wed, Jun 4, 2008	36.12	36.50	35.80	35.89
571	NYSE	PAC	Tue, Jun 3, 2008	36.02	36.20	35.63	36.02
570	NYSE	PAC	Mon, Jun 2, 2008	35.51	35.86	35.01	35.75
569	NYSE	PAC	Fri, May 30, 2008	34.20	35.63	34.20	35.38
568	NYSE	PAC	Thu, May 29, 2008	32.74	34.79	32.74	34.60
567	NYSE	PAC	Wed, May 28, 2008	34.52	34.60	32.80	32.83
566	NYSE	PAC	Tue, May 27, 2008	34.59	34.63	34.13	34.48
565	NYSE	PAC	Fri, May 23, 2008	34.40	34.70	33.55	33.65
564	NYSE	PAC	Thu, May 22, 2008	35.07	35.07	33.94	34.21
563	NYSE	PAC	Wed, May 21, 2008	36.46	36.46	34.84	35.07
562	NYSE	PAC	Tue, May 20, 2008	36.88	36.88	36.01	36.46
561	NYSE	PAC	Mon, May 19, 2008	37.37	38.00	37.16	37.34
560	NYSE	PAC	Fri, May 16, 2008	36.31	37.38	36.20	37.34
559	NYSE	PAC	Thu, May 15, 2008	35.75	36.55	35.36	36.17
558	NYSE	PAC	Wed, May 14, 2008	35.60	35.85	35.15	35.44
557	NYSE	PAC	Tue, May 13, 2008	36.61	36.61	35.09	35.50
556	NYSE	PAC	Mon, May 12, 2008	36.69	37.29	36.49	36.70
555	NYSE	PAC	Fri, May 9, 2008	39.96	40.01	36.80	36.86
554	NYSE	PAC	Thu, May 8, 2008	41.09	41.09	39.85	40.04
553	NYSE	PAC	Wed, May 7, 2008	41.50	41.55	40.75	40.76
552	NYSE	PAC	Tue, May 6, 2008	42.33	42.42	41.50	42.20
551	NYSE	PAC	Mon, May 5, 2008	42.00	42.75	41.56	42.32
550	NYSE	PAC	Fri, May 2, 2008	41.26	41.63	41.09	41.50
549	NYSE	PAC	Thu, May 1, 2008	41.08	41.19	40.85	41.13
548	NYSE	PAC	Wed, Apr 30, 2008	40.10	41.07	40.10	40.87
547	NYSE	PAC	Tue, Apr 29, 2008	41.15	41.41	40.00	40.15
546	NYSE	PAC	Mon, Apr 28, 2008	42.20	42.34	41.32	41.37
545	NYSE	PAC	Fri, Apr 25, 2008	41.89	42.91	41.85	42.25
544	NYSE	PAC	Thu, Apr 24, 2008	42.29	42.68	41.90	42.01
543	NYSE	PAC	Wed, Apr 23, 2008	43.14	43.15	42.05	42.19
542	NYSE	PAC	Tue, Apr 22, 2008	42.71	43.03	42.47	42.67
541	NYSE	PAC	Mon, Apr 21, 2008	43.00	43.12	42.49	42.98
540	NYSE	PAC	Fri, Apr 18, 2008	43.30	43.35	42.58	42.75
539	NYSE	PAC	Thu, Apr 17, 2008	42.80	42.98	42.34	42.71
538	NYSE	PAC	Wed, Apr 16, 2008	42.52	43.33	42.45	42.83
537	NYSE	PAC	Tue, Apr 15, 2008	41.80	42.59	41.66	42.31
536	NYSE	PAC	Mon, Apr 14, 2008	42.55	42.90	41.62	41.74
535	NYSE	PAC	Fri, Apr 11, 2008	44.75	44.77	42.40	42.60
534	NYSE	PAC	Thu, Apr 10, 2008	46.29	46.43	45.06	45.63
533	NYSE	PAC	Wed, Apr 9, 2008	48.06	48.26	45.79	46.21
532	NYSE	PAC	Tue, Apr 8, 2008	47.45	48.19	47.45	48.06
531	NYSE	PAC	Mon, Apr 7, 2008	47.68	48.98	47.53	48.24
530	NYSE	PAC	Fri, Apr 4, 2008	47.33	48.61	46.87	47.50
529	NYSE	PAC	Thu, Apr 3, 2008	47.25	47.93	47.07	47.54
528	NYSE	PAC	Wed, Apr 2, 2008	46.57	48.35	46.25	47.52
527	NYSE	PAC	Tue, Apr 1, 2008	45.74	47.22	45.66	46.66
526	NYSE	PAC	Mon, Mar 31, 2008	44.55	45.43	43.85	45.00
525	NYSE	PAC	Fri, Mar 28, 2008	45.96	46.08	44.17	44.51
524	NYSE	PAC	Thu, Mar 27, 2008	45.84	46.54	45.44	45.76
523	NYSE	PAC	Wed, Mar 26, 2008	45.67	45.79	45.16	45.49
522	NYSE	PAC	Tue, Mar 25, 2008	44.81	45.94	44.75	45.67
521	NYSE	PAC	Mon, Mar 24, 2008	43.37	45.55	43.37	45.05
520	NYSE	PAC	Thu, Mar 20, 2008	43.25	43.63	42.27	43.31
519	NYSE	PAC	Wed, Mar 19, 2008	45.50	45.68	43.37	43.41
518	NYSE	PAC	Tue, Mar 18, 2008	43.81	45.69	43.68	45.55
517	NYSE	PAC	Mon, Mar 17, 2008	42.25	43.77	41.90	42.98
516	NYSE	PAC	Fri, Mar 14, 2008	43.90	44.29	42.29	43.30
515	NYSE	PAC	Thu, Mar 13, 2008	42.04	43.99	41.65	43.95
514	NYSE	PAC	Wed, Mar 12, 2008	43.67	44.48	42.92	43.01
513	NYSE	PAC	Tue, Mar 11, 2008	42.28	43.91	42.20	43.70
512	NYSE	PAC	Mon, Mar 10, 2008	43.31	44.16	41.57	41.95
511	NYSE	PAC	Fri, Mar 7, 2008	43.75	44.14	42.86	43.54
510	NYSE	PAC	Thu, Mar 6, 2008	45.87	46.34	44.16	44.44
509	NYSE	PAC	Wed, Mar 5, 2008	44.71	45.98	43.95	45.87
508	NYSE	PAC	Tue, Mar 4, 2008	45.69	45.89	44.02	44.60
507	NYSE	PAC	Mon, Mar 3, 2008	45.60	45.96	44.58	45.73
506	NYSE	PAC	Fri, Feb 29, 2008	47.99	48.20	45.79	45.97
505	NYSE	PAC	Thu, Feb 28, 2008	48.20	48.92	48.04	48.14
504	NYSE	PAC	Wed, Feb 27, 2008	48.89	49.18	48.21	48.92
503	NYSE	PAC	Tue, Feb 26, 2008	47.89	49.18	46.28	48.91
502	NYSE	PAC	Mon, Feb 25, 2008	47.88	48.22	47.05	47.99
501	NYSE	PAC	Fri, Feb 22, 2008	47.79	47.94	47.05	47.94
500	NYSE	PAC	Thu, Feb 21, 2008	47.21	48.00	46.83	47.72
499	NYSE	PAC	Wed, Feb 20, 2008	46.02	47.14	45.44	47.04
498	NYSE	PAC	Tue, Feb 19, 2008	44.97	47.21	44.97	45.89
497	NYSE	PAC	Fri, Feb 15, 2008	45.43	45.84	44.24	44.77
496	NYSE	PAC	Thu, Feb 14, 2008	45.59	45.86	44.27	45.53
495	NYSE	PAC	Wed, Feb 13, 2008	45.37	45.37	44.75	45.19
494	NYSE	PAC	Tue, Feb 12, 2008	44.63	45.90	44.60	44.89
493	NYSE	PAC	Mon, Feb 11, 2008	44.60	45.16	43.36	44.34
492	NYSE	PAC	Fri, Feb 8, 2008	44.69	46.14	43.96	44.50
491	NYSE	PAC	Thu, Feb 7, 2008	43.33	44.92	42.78	44.72
490	NYSE	PAC	Wed, Feb 6, 2008	41.67	43.72	41.67	43.32
489	NYSE	PAC	Tue, Feb 5, 2008	42.68	42.83	41.67	41.75
488	NYSE	PAC	Mon, Feb 4, 2008	43.05	44.90	42.86	43.01
487	NYSE	PAC	Fri, Feb 1, 2008	43.13	43.61	42.11	43.40
486	NYSE	PAC	Thu, Jan 31, 2008	41.59	43.12	41.50	42.88
485	NYSE	PAC	Wed, Jan 30, 2008	41.10	42.67	41.03	41.64
484	NYSE	PAC	Tue, Jan 29, 2008	41.38	42.05	40.42	41.08
483	NYSE	PAC	Mon, Jan 28, 2008	42.50	42.73	40.83	41.45
482	NYSE	PAC	Fri, Jan 25, 2008	41.71	43.19	41.71	42.82
481	NYSE	PAC	Thu, Jan 24, 2008	39.91	41.65	39.64	41.65
480	NYSE	PAC	Wed, Jan 23, 2008	39.21	39.74	36.71	39.69
479	NYSE	PAC	Tue, Jan 22, 2008	39.45	40.52	39.36	39.79
478	NYSE	PAC	Fri, Jan 18, 2008	42.10	42.25	40.26	40.60
477	NYSE	PAC	Thu, Jan 17, 2008	43.75	44.14	41.62	42.05
476	NYSE	PAC	Wed, Jan 16, 2008	44.01	44.22	42.26	43.44
475	NYSE	PAC	Tue, Jan 15, 2008	44.49	44.74	44.00	44.37
474	NYSE	PAC	Mon, Jan 14, 2008	45.50	45.68	44.50	44.86
473	NYSE	PAC	Fri, Jan 11, 2008	47.05	47.10	44.76	45.13
472	NYSE	PAC	Thu, Jan 10, 2008	46.54	47.67	45.83	47.08
471	NYSE	PAC	Wed, Jan 9, 2008	45.35	46.67	44.71	46.67
470	NYSE	PAC	Tue, Jan 8, 2008	44.05	45.86	43.63	45.34
469	NYSE	PAC	Mon, Jan 7, 2008	42.93	44.76	42.93	43.61
468	NYSE	PAC	Fri, Jan 4, 2008	43.98	43.98	42.69	42.99
467	NYSE	PAC	Thu, Jan 3, 2008	42.96	44.37	42.72	44.20
466	NYSE	PAC	Wed, Jan 2, 2008	45.00	45.00	42.33	42.75
465	NYSE	PAC	Mon, Dec 31, 2007	45.25	45.25	44.10	44.63
464	NYSE	PAC	Fri, Dec 28, 2007	45.92	46.22	45.04	45.25
463	NYSE	PAC	Thu, Dec 27, 2007	47.44	47.44	45.60	45.60
462	NYSE	PAC	Wed, Dec 26, 2007	47.73	47.78	47.04	47.65
461	NYSE	PAC	Mon, Dec 24, 2007	47.62	47.96	47.37	47.88
460	NYSE	PAC	Fri, Dec 21, 2007	46.73	47.35	46.52	47.35
459	NYSE	PAC	Thu, Dec 20, 2007	44.62	46.18	44.62	46.10
458	NYSE	PAC	Wed, Dec 19, 2007	44.59	45.47	44.30	44.63
457	NYSE	PAC	Tue, Dec 18, 2007	44.81	45.78	44.00	44.90
456	NYSE	PAC	Mon, Dec 17, 2007	46.33	46.33	44.45	44.85
455	NYSE	PAC	Fri, Dec 14, 2007	45.71	46.59	45.39	46.15
454	NYSE	PAC	Thu, Dec 13, 2007	45.31	47.39	44.86	45.74
453	NYSE	PAC	Wed, Dec 12, 2007	47.45	47.94	45.31	45.93
452	NYSE	PAC	Tue, Dec 11, 2007	48.90	48.90	46.25	46.62
451	NYSE	PAC	Mon, Dec 10, 2007	48.99	49.15	48.59	48.74
450	NYSE	PAC	Fri, Dec 7, 2007	48.18	48.87	48.18	48.69
449	NYSE	PAC	Thu, Dec 6, 2007	47.35	48.69	47.35	48.05
448	NYSE	PAC	Wed, Dec 5, 2007	46.75	48.33	46.59	47.83
447	NYSE	PAC	Tue, Dec 4, 2007	45.26	46.41	44.91	46.25
446	NYSE	PAC	Mon, Dec 3, 2007	45.47	46.07	45.30	45.55
445	NYSE	PAC	Fri, Nov 30, 2007	45.40	45.97	44.83	45.93
444	NYSE	PAC	Thu, Nov 29, 2007	46.12	46.20	44.61	45.00
443	NYSE	PAC	Wed, Nov 28, 2007	45.05	45.86	44.89	45.44
442	NYSE	PAC	Tue, Nov 27, 2007	45.98	46.44	44.04	45.05
441	NYSE	PAC	Mon, Nov 26, 2007	46.21	47.31	45.64	45.72
440	NYSE	PAC	Fri, Nov 23, 2007	45.76	46.19	44.80	46.00
439	NYSE	PAC	Wed, Nov 21, 2007	46.92	47.68	45.55	45.80
438	NYSE	PAC	Tue, Nov 20, 2007	47.36	48.28	46.75	47.71
437	NYSE	PAC	Mon, Nov 19, 2007	47.89	48.39	46.69	47.24
436	NYSE	PAC	Fri, Nov 16, 2007	48.38	49.12	47.10	48.57
435	NYSE	PAC	Thu, Nov 15, 2007	49.30	49.68	47.77	48.48
434	NYSE	PAC	Wed, Nov 14, 2007	50.28	50.41	49.21	49.40
433	NYSE	PAC	Tue, Nov 13, 2007	48.68	50.14	48.68	49.87
432	NYSE	PAC	Mon, Nov 12, 2007	48.19	49.13	48.19	48.63
431	NYSE	PAC	Fri, Nov 9, 2007	49.20	49.70	48.40	48.60
430	NYSE	PAC	Thu, Nov 8, 2007	51.94	51.94	48.46	49.89
429	NYSE	PAC	Wed, Nov 7, 2007	50.88	50.99	50.21	50.34
428	NYSE	PAC	Tue, Nov 6, 2007	50.90	51.40	50.58	51.05
427	NYSE	PAC	Mon, Nov 5, 2007	50.74	51.80	50.35	50.66
426	NYSE	PAC	Fri, Nov 2, 2007	51.94	52.12	50.46	50.87
425	NYSE	PAC	Thu, Nov 1, 2007	52.28	52.31	50.63	51.35
424	NYSE	PAC	Wed, Oct 31, 2007	52.01	53.30	51.50	52.45
423	NYSE	PAC	Tue, Oct 30, 2007	53.20	53.24	51.30	51.99
422	NYSE	PAC	Mon, Oct 29, 2007	55.00	55.03	53.39	53.54
421	NYSE	PAC	Fri, Oct 26, 2007	55.31	55.95	54.25	55.08
420	NYSE	PAC	Thu, Oct 25, 2007	55.31	56.22	54.81	55.62
419	NYSE	PAC	Wed, Oct 24, 2007	56.72	57.04	55.32	55.88
418	NYSE	PAC	Tue, Oct 23, 2007	55.40	57.06	55.25	56.77
417	NYSE	PAC	Mon, Oct 22, 2007	56.21	56.49	54.25	54.56
416	NYSE	PAC	Fri, Oct 19, 2007	57.63	57.76	56.09	56.30
415	NYSE	PAC	Thu, Oct 18, 2007	57.00	58.02	56.50	57.63
414	NYSE	PAC	Wed, Oct 17, 2007	56.40	57.46	55.97	57.42
413	NYSE	PAC	Tue, Oct 16, 2007	54.72	56.28	54.47	56.09
412	NYSE	PAC	Mon, Oct 15, 2007	55.35	55.41	54.41	54.89
411	NYSE	PAC	Fri, Oct 12, 2007	54.70	55.81	54.51	55.64
410	NYSE	PAC	Thu, Oct 11, 2007	55.59	56.09	54.48	54.73
409	NYSE	PAC	Wed, Oct 10, 2007	54.90	55.54	54.85	55.36
408	NYSE	PAC	Tue, Oct 9, 2007	54.98	55.42	54.83	55.14
407	NYSE	PAC	Mon, Oct 8, 2007	54.30	55.51	54.22	55.16
406	NYSE	PAC	Fri, Oct 5, 2007	54.84	55.42	54.24	54.45
405	NYSE	PAC	Thu, Oct 4, 2007	54.50	54.73	54.17	54.30
404	NYSE	PAC	Wed, Oct 3, 2007	55.00	55.44	54.69	54.85
403	NYSE	PAC	Tue, Oct 2, 2007	55.22	55.47	54.72	55.43
402	NYSE	PAC	Mon, Oct 1, 2007	54.60	55.35	54.54	55.22
401	NYSE	PAC	Fri, Sep 28, 2007	53.79	54.83	53.55	54.60
400	NYSE	PAC	Thu, Sep 27, 2007	52.85	54.39	52.52	54.16
399	NYSE	PAC	Wed, Sep 26, 2007	52.96	53.51	52.08	53.00
398	NYSE	PAC	Tue, Sep 25, 2007	50.74	52.16	50.20	52.08
397	NYSE	PAC	Mon, Sep 24, 2007	50.25	51.14	49.93	50.80
396	NYSE	PAC	Fri, Sep 21, 2007	50.75	51.03	50.05	50.60
395	NYSE	PAC	Thu, Sep 20, 2007	50.07	51.00	49.93	50.19
394	NYSE	PAC	Wed, Sep 19, 2007	51.05	51.90	50.24	50.31
393	NYSE	PAC	Tue, Sep 18, 2007	49.24	50.80	48.41	50.40
392	NYSE	PAC	Mon, Sep 17, 2007	48.49	49.18	48.36	48.95
391	NYSE	PAC	Fri, Sep 14, 2007	48.65	49.08	48.26	48.66
390	NYSE	PAC	Thu, Sep 13, 2007	49.17	50.61	49.04	49.14
389	NYSE	PAC	Wed, Sep 12, 2007	49.95	50.14	48.74	49.09
388	NYSE	PAC	Tue, Sep 11, 2007	48.09	50.00	48.09	49.98
387	NYSE	PAC	Mon, Sep 10, 2007	49.25	49.25	48.02	48.07
386	NYSE	PAC	Fri, Sep 7, 2007	49.48	49.48	48.44	49.25
385	NYSE	PAC	Thu, Sep 6, 2007	50.00	50.64	49.55	49.97
384	NYSE	PAC	Wed, Sep 5, 2007	50.48	50.85	49.74	50.00
383	NYSE	PAC	Tue, Sep 4, 2007	51.60	51.64	50.34	50.68
382	NYSE	PAC	Fri, Aug 31, 2007	50.10	51.00	49.99	50.47
381	NYSE	PAC	Thu, Aug 30, 2007	48.88	50.76	48.56	49.88
380	NYSE	PAC	Wed, Aug 29, 2007	48.01	49.30	47.95	49.13
379	NYSE	PAC	Tue, Aug 28, 2007	48.55	48.89	47.35	47.90
378	NYSE	PAC	Mon, Aug 27, 2007	49.40	49.63	48.65	49.12
377	NYSE	PAC	Fri, Aug 24, 2007	48.03	49.97	48.03	49.86
376	NYSE	PAC	Thu, Aug 23, 2007	47.85	49.67	47.57	48.12
375	NYSE	PAC	Wed, Aug 22, 2007	45.93	48.60	45.93	48.13
374	NYSE	PAC	Tue, Aug 21, 2007	44.58	45.53	44.58	45.28
373	NYSE	PAC	Mon, Aug 20, 2007	44.00	45.11	43.28	44.99
372	NYSE	PAC	Fri, Aug 17, 2007	44.30	44.65	42.58	43.48
371	NYSE	PAC	Thu, Aug 16, 2007	45.55	45.71	40.05	43.40
370	NYSE	PAC	Wed, Aug 15, 2007	48.70	48.84	46.27	46.32
369	NYSE	PAC	Tue, Aug 14, 2007	50.27	51.01	48.17	48.57
368	NYSE	PAC	Mon, Aug 13, 2007	50.31	51.09	49.56	50.19
367	NYSE	PAC	Fri, Aug 10, 2007	47.00	50.06	45.70	49.84
366	NYSE	PAC	Thu, Aug 9, 2007	49.25	49.25	47.26	47.84
365	NYSE	PAC	Wed, Aug 8, 2007	48.41	50.09	48.41	50.01
364	NYSE	PAC	Tue, Aug 7, 2007	47.75	48.70	47.47	48.41
363	NYSE	PAC	Mon, Aug 6, 2007	48.10	48.36	47.11	48.20
362	NYSE	PAC	Fri, Aug 3, 2007	47.95	48.70	46.82	47.13
361	NYSE	PAC	Thu, Aug 2, 2007	46.91	48.01	46.37	47.96
360	NYSE	PAC	Wed, Aug 1, 2007	48.60	48.79	46.38	46.96
359	NYSE	PAC	Tue, Jul 31, 2007	49.19	49.84	48.39	48.62
358	NYSE	PAC	Mon, Jul 30, 2007	47.95	48.48	47.01	48.00
357	NYSE	PAC	Fri, Jul 27, 2007	48.50	48.65	47.33	48.11
356	NYSE	PAC	Thu, Jul 26, 2007	50.50	50.50	46.25	48.60
355	NYSE	PAC	Wed, Jul 25, 2007	50.67	51.67	49.68	51.04
354	NYSE	PAC	Tue, Jul 24, 2007	51.32	51.32	48.25	48.99
353	NYSE	PAC	Mon, Jul 23, 2007	53.43	53.44	50.88	51.32
352	NYSE	PAC	Fri, Jul 20, 2007	53.80	53.80	52.77	53.08
351	NYSE	PAC	Thu, Jul 19, 2007	53.70	53.80	53.12	53.40
350	NYSE	PAC	Wed, Jul 18, 2007	53.60	53.87	52.95	53.83
349	NYSE	PAC	Tue, Jul 17, 2007	53.60	54.00	53.50	53.70
348	NYSE	PAC	Mon, Jul 16, 2007	53.20	54.06	53.13	53.45
347	NYSE	PAC	Fri, Jul 13, 2007	53.89	53.96	52.88	53.22
346	NYSE	PAC	Thu, Jul 12, 2007	51.81	53.61	51.81	53.56
345	NYSE	PAC	Wed, Jul 11, 2007	50.94	52.28	50.60	51.73
344	NYSE	PAC	Tue, Jul 10, 2007	51.30	51.46	50.57	50.66
343	NYSE	PAC	Mon, Jul 9, 2007	52.09	52.21	50.95	51.71
342	NYSE	PAC	Fri, Jul 6, 2007	51.15	52.34	51.15	51.85
341	NYSE	PAC	Thu, Jul 5, 2007	50.52	51.13	50.50	50.80
340	NYSE	PAC	Tue, Jul 3, 2007	49.35	50.08	49.26	50.02
339	NYSE	PAC	Mon, Jul 2, 2007	49.04	50.04	49.04	49.47
338	NYSE	PAC	Fri, Jun 29, 2007	48.59	49.32	48.59	49.32
337	NYSE	PAC	Thu, Jun 28, 2007	48.16	49.19	47.96	48.53
336	NYSE	PAC	Wed, Jun 27, 2007	47.33	48.17	46.89	48.02
335	NYSE	PAC	Tue, Jun 26, 2007	48.00	48.46	47.22	47.31
334	NYSE	PAC	Mon, Jun 25, 2007	49.10	49.17	47.86	47.96
333	NYSE	PAC	Fri, Jun 22, 2007	49.70	49.76	48.87	49.20
332	NYSE	PAC	Thu, Jun 21, 2007	49.00	50.04	48.74	49.66
331	NYSE	PAC	Wed, Jun 20, 2007	49.90	50.10	49.05	49.07
330	NYSE	PAC	Tue, Jun 19, 2007	49.45	50.36	49.45	49.98
329	NYSE	PAC	Mon, Jun 18, 2007	49.28	49.58	48.98	49.58
328	NYSE	PAC	Fri, Jun 15, 2007	50.00	50.11	49.14	49.40
327	NYSE	PAC	Thu, Jun 14, 2007	49.74	50.80	49.74	50.00
326	NYSE	PAC	Wed, Jun 13, 2007	49.60	49.76	49.15	49.49
325	NYSE	PAC	Tue, Jun 12, 2007	49.80	49.80	48.89	49.35
324	NYSE	PAC	Mon, Jun 11, 2007	49.00	50.08	49.00	49.74
323	NYSE	PAC	Fri, Jun 8, 2007	46.63	48.88	46.63	48.60
322	NYSE	PAC	Thu, Jun 7, 2007	47.49	47.50	46.55	47.10
321	NYSE	PAC	Wed, Jun 6, 2007	48.22	48.22	46.19	47.25
320	NYSE	PAC	Tue, Jun 5, 2007	48.26	48.70	47.93	48.47
319	NYSE	PAC	Mon, Jun 4, 2007	49.07	49.14	48.24	48.36
318	NYSE	PAC	Fri, Jun 1, 2007	49.14	49.55	48.84	49.07
317	NYSE	PAC	Thu, May 31, 2007	46.07	50.01	46.07	49.14
316	NYSE	PAC	Wed, May 30, 2007	47.42	48.01	47.42	47.95
315	NYSE	PAC	Tue, May 29, 2007	47.67	48.06	47.51	47.92
314	NYSE	PAC	Fri, May 25, 2007	48.09	48.09	47.24	47.67
313	NYSE	PAC	Thu, May 24, 2007	49.89	49.89	47.59	47.94
312	NYSE	PAC	Wed, May 23, 2007	51.14	51.14	49.12	49.64
311	NYSE	PAC	Tue, May 22, 2007	50.09	50.94	49.99	50.89
310	NYSE	PAC	Mon, May 21, 2007	50.17	50.17	49.77	50.11
309	NYSE	PAC	Fri, May 18, 2007	49.74	50.16	49.44	49.92
308	NYSE	PAC	Thu, May 17, 2007	49.09	49.62	49.09	49.49
307	NYSE	PAC	Wed, May 16, 2007	49.62	49.70	48.90	49.11
306	NYSE	PAC	Tue, May 15, 2007	50.25	50.25	49.10	49.37
305	NYSE	PAC	Mon, May 14, 2007	49.75	50.12	49.42	49.63
304	NYSE	PAC	Fri, May 11, 2007	49.72	50.42	49.65	50.10
303	NYSE	PAC	Thu, May 10, 2007	50.45	51.16	49.42	49.47
302	NYSE	PAC	Wed, May 9, 2007	48.41	50.28	48.34	50.21
301	NYSE	PAC	Tue, May 8, 2007	47.90	48.73	47.34	48.66
300	NYSE	PAC	Mon, May 7, 2007	48.32	48.70	48.03	48.30
299	NYSE	PAC	Fri, May 4, 2007	47.00	48.41	47.00	48.09
298	NYSE	PAC	Thu, May 3, 2007	46.25	47.06	46.25	46.81
297	NYSE	PAC	Wed, May 2, 2007	45.69	46.49	45.63	46.45
296	NYSE	PAC	Tue, May 1, 2007	45.12	46.04	45.06	45.71
295	NYSE	PAC	Mon, Apr 30, 2007	45.96	45.96	45.22	45.22
294	NYSE	PAC	Fri, Apr 27, 2007	45.50	46.12	45.00	46.06
293	NYSE	PAC	Thu, Apr 26, 2007	45.56	46.00	44.86	45.59
292	NYSE	PAC	Wed, Apr 25, 2007	43.50	45.60	43.43	45.51
291	NYSE	PAC	Tue, Apr 24, 2007	42.53	43.00	42.50	42.74
290	NYSE	PAC	Mon, Apr 23, 2007	43.25	43.37	42.59	42.75
289	NYSE	PAC	Fri, Apr 20, 2007	43.10	43.40	42.72	43.00
288	NYSE	PAC	Thu, Apr 19, 2007	42.75	43.02	42.12	42.66
287	NYSE	PAC	Wed, Apr 18, 2007	42.95	43.40	42.67	42.67
286	NYSE	PAC	Tue, Apr 17, 2007	43.50	43.60	42.97	43.39
285	NYSE	PAC	Mon, Apr 16, 2007	43.25	43.87	43.15	43.42
284	NYSE	PAC	Fri, Apr 13, 2007	43.51	43.85	42.76	43.26
283	NYSE	PAC	Thu, Apr 12, 2007	43.24	43.90	42.75	43.62
282	NYSE	PAC	Wed, Apr 11, 2007	43.60	43.90	43.15	43.24
281	NYSE	PAC	Tue, Apr 10, 2007	44.60	44.88	43.61	43.71
280	NYSE	PAC	Mon, Apr 9, 2007	44.05	45.00	43.95	44.91
279	NYSE	PAC	Thu, Apr 5, 2007	44.54	44.79	43.29	44.12
278	NYSE	PAC	Wed, Apr 4, 2007	44.25	44.72	44.25	44.58
277	NYSE	PAC	Tue, Apr 3, 2007	43.10	44.12	43.10	44.06
276	NYSE	PAC	Mon, Apr 2, 2007	43.00	43.52	42.46	43.18
275	NYSE	PAC	Fri, Mar 30, 2007	43.40	44.50	42.13	43.00
274	NYSE	PAC	Thu, Mar 29, 2007	41.26	42.08	41.17	41.92
273	NYSE	PAC	Wed, Mar 28, 2007	41.55	41.66	41.07	41.36
272	NYSE	PAC	Tue, Mar 27, 2007	41.50	41.92	41.29	41.55
271	NYSE	PAC	Mon, Mar 26, 2007	42.55	42.85	41.93	42.05
270	NYSE	PAC	Fri, Mar 23, 2007	43.14	43.26	42.64	42.80
269	NYSE	PAC	Thu, Mar 22, 2007	43.36	43.58	42.92	43.23
268	NYSE	PAC	Wed, Mar 21, 2007	42.00	43.42	42.00	43.37
267	NYSE	PAC	Tue, Mar 20, 2007	41.20	42.45	41.10	41.99
266	NYSE	PAC	Mon, Mar 19, 2007	40.60	41.50	40.60	41.22
265	NYSE	PAC	Fri, Mar 16, 2007	41.14	41.24	40.35	40.49
264	NYSE	PAC	Thu, Mar 15, 2007	41.81	42.01	40.92	40.97
263	NYSE	PAC	Wed, Mar 14, 2007	41.70	42.30	41.22	41.89
262	NYSE	PAC	Tue, Mar 13, 2007	42.50	43.16	41.28	41.80
261	NYSE	PAC	Mon, Mar 12, 2007	42.33	43.01	42.23	42.82
260	NYSE	PAC	Fri, Mar 9, 2007	42.51	43.26	42.21	42.40
259	NYSE	PAC	Thu, Mar 8, 2007	41.00	43.42	41.00	42.26
258	NYSE	PAC	Wed, Mar 7, 2007	40.14	41.09	40.07	41.00
257	NYSE	PAC	Tue, Mar 6, 2007	40.25	40.56	39.88	40.11
256	NYSE	PAC	Mon, Mar 5, 2007	40.71	40.71	39.21	39.38
255	NYSE	PAC	Fri, Mar 2, 2007	40.50	40.73	40.06	40.73
254	NYSE	PAC	Thu, Mar 1, 2007	41.03	41.48	40.28	40.65
253	NYSE	PAC	Wed, Feb 28, 2007	41.27	42.05	40.52	41.50
252	NYSE	PAC	Tue, Feb 27, 2007	42.25	42.29	40.52	41.07
251	NYSE	PAC	Mon, Feb 26, 2007	43.98	43.98	41.86	42.27
250	NYSE	PAC	Fri, Feb 23, 2007	44.88	44.98	44.09	44.21
249	NYSE	PAC	Thu, Feb 22, 2007	44.85	45.28	44.53	44.92
248	NYSE	PAC	Wed, Feb 21, 2007	44.25	44.77	43.63	44.60
247	NYSE	PAC	Tue, Feb 20, 2007	42.55	44.60	42.55	44.34
246	NYSE	PAC	Fri, Feb 16, 2007	41.50	42.74	41.31	42.64
245	NYSE	PAC	Thu, Feb 15, 2007	42.75	42.75	42.09	42.30
244	NYSE	PAC	Wed, Feb 14, 2007	42.60	43.18	42.44	42.60
243	NYSE	PAC	Tue, Feb 13, 2007	42.10	42.62	41.95	42.42
242	NYSE	PAC	Mon, Feb 12, 2007	42.90	42.96	41.92	41.92
241	NYSE	PAC	Fri, Feb 9, 2007	43.86	43.96	42.92	42.93
240	NYSE	PAC	Thu, Feb 8, 2007	43.80	43.96	43.12	43.66
239	NYSE	PAC	Wed, Feb 7, 2007	41.50	43.73	41.40	43.73
238	NYSE	PAC	Tue, Feb 6, 2007	41.84	41.85	41.14	41.45
237	NYSE	PAC	Mon, Feb 5, 2007	41.40	42.03	41.02	41.83
236	NYSE	PAC	Fri, Feb 2, 2007	41.05	41.28	40.71	41.20
235	NYSE	PAC	Thu, Feb 1, 2007	40.74	41.16	40.30	40.94
234	NYSE	PAC	Wed, Jan 31, 2007	38.85	40.85	38.85	40.46
233	NYSE	PAC	Tue, Jan 30, 2007	38.70	39.60	38.64	39.17
232	NYSE	PAC	Mon, Jan 29, 2007	39.46	39.79	38.47	38.65
231	NYSE	PAC	Fri, Jan 26, 2007	39.65	39.75	38.57	39.43
230	NYSE	PAC	Thu, Jan 25, 2007	40.82	41.14	39.75	39.96
229	NYSE	PAC	Wed, Jan 24, 2007	41.07	41.33	40.85	41.07
228	NYSE	PAC	Tue, Jan 23, 2007	41.43	41.44	40.71	41.07
227	NYSE	PAC	Mon, Jan 22, 2007	41.27	41.72	40.80	41.44
226	NYSE	PAC	Fri, Jan 19, 2007	41.17	41.77	40.83	41.29
225	NYSE	PAC	Thu, Jan 18, 2007	42.40	42.50	40.85	40.96
224	NYSE	PAC	Wed, Jan 17, 2007	41.25	42.25	40.84	42.01
223	NYSE	PAC	Tue, Jan 16, 2007	40.47	41.79	40.32	41.50
222	NYSE	PAC	Fri, Jan 12, 2007	39.80	40.97	39.40	40.50
221	NYSE	PAC	Thu, Jan 11, 2007	38.35	39.98	38.35	39.94
220	NYSE	PAC	Wed, Jan 10, 2007	37.75	38.40	37.50	38.30
219	NYSE	PAC	Tue, Jan 9, 2007	38.50	38.60	37.75	38.00
218	NYSE	PAC	Mon, Jan 8, 2007	37.98	38.97	37.98	38.65
217	NYSE	PAC	Fri, Jan 5, 2007	38.70	38.70	37.61	38.23
216	NYSE	PAC	Thu, Jan 4, 2007	39.30	39.30	38.50	38.62
215	NYSE	PAC	Wed, Jan 3, 2007	39.40	39.93	38.95	39.55
214	NYSE	PAC	Fri, Dec 29, 2006	39.01	39.31	39.00	39.19
213	NYSE	PAC	Thu, Dec 28, 2006	39.68	39.70	39.26	39.26
212	NYSE	PAC	Wed, Dec 27, 2006	39.15	39.80	39.05	39.52
211	NYSE	PAC	Tue, Dec 26, 2006	38.80	39.20	38.63	39.15
210	NYSE	PAC	Fri, Dec 22, 2006	39.00	39.15	38.64	38.85
209	NYSE	PAC	Thu, Dec 21, 2006	38.71	38.98	38.55	38.90
208	NYSE	PAC	Wed, Dec 20, 2006	38.70	39.19	38.54	38.81
207	NYSE	PAC	Tue, Dec 19, 2006	38.60	38.70	37.90	38.54
206	NYSE	PAC	Mon, Dec 18, 2006	38.65	38.90	36.50	38.74
205	NYSE	PAC	Fri, Dec 15, 2006	38.43	38.95	38.15	38.74
204	NYSE	PAC	Thu, Dec 14, 2006	38.00	38.30	37.96	38.18
203	NYSE	PAC	Wed, Dec 13, 2006	38.15	38.50	38.15	38.20
202	NYSE	PAC	Tue, Dec 12, 2006	38.35	38.45	37.92	38.28
201	NYSE	PAC	Mon, Dec 11, 2006	38.10	38.49	37.95	38.31
200	NYSE	PAC	Fri, Dec 8, 2006	37.90	38.30	37.02	38.25
199	NYSE	PAC	Thu, Dec 7, 2006	37.85	38.49	37.40	38.11
198	NYSE	PAC	Wed, Dec 6, 2006	38.22	38.43	37.50	37.70
197	NYSE	PAC	Tue, Dec 5, 2006	39.22	39.30	38.50	38.55
196	NYSE	PAC	Mon, Dec 4, 2006	39.60	39.80	39.36	39.36
195	NYSE	PAC	Fri, Dec 1, 2006	39.68	39.75	38.90	39.75
194	NYSE	PAC	Thu, Nov 30, 2006	39.90	39.99	39.40	39.49
193	NYSE	PAC	Wed, Nov 29, 2006	39.48	39.71	38.90	39.65
192	NYSE	PAC	Tue, Nov 28, 2006	38.05	39.09	38.00	39.01
191	NYSE	PAC	Mon, Nov 27, 2006	39.00	39.00	37.93	38.21
190	NYSE	PAC	Fri, Nov 24, 2006	38.15	39.50	38.09	39.35
189	NYSE	PAC	Wed, Nov 22, 2006	37.55	38.29	37.55	38.20
188	NYSE	PAC	Tue, Nov 21, 2006	38.15	38.15	37.50	37.60
187	NYSE	PAC	Mon, Nov 20, 2006	38.40	38.52	37.99	38.16
186	NYSE	PAC	Fri, Nov 17, 2006	38.85	38.90	38.05	38.33
185	NYSE	PAC	Thu, Nov 16, 2006	39.00	39.09	38.80	38.85
184	NYSE	PAC	Wed, Nov 15, 2006	38.25	38.87	38.25	38.75
183	NYSE	PAC	Tue, Nov 14, 2006	38.24	38.56	38.11	38.45
182	NYSE	PAC	Mon, Nov 13, 2006	38.89	38.96	38.15	38.34
181	NYSE	PAC	Fri, Nov 10, 2006	38.94	38.98	38.38	38.72
180	NYSE	PAC	Thu, Nov 9, 2006	38.41	39.00	38.41	38.69
179	NYSE	PAC	Wed, Nov 8, 2006	39.15	39.32	38.26	38.36
178	NYSE	PAC	Tue, Nov 7, 2006	39.09	40.24	38.88	39.20
177	NYSE	PAC	Mon, Nov 6, 2006	37.80	39.25	37.54	39.09
176	NYSE	PAC	Fri, Nov 3, 2006	37.45	37.82	37.39	37.70
175	NYSE	PAC	Thu, Nov 2, 2006	37.25	37.59	37.08	37.30
174	NYSE	PAC	Wed, Nov 1, 2006	37.89	37.99	37.07	37.25
173	NYSE	PAC	Tue, Oct 31, 2006	37.62	38.00	37.46	37.74
172	NYSE	PAC	Mon, Oct 30, 2006	37.75	37.76	36.96	37.37
171	NYSE	PAC	Fri, Oct 27, 2006	37.40	37.66	37.05	37.66
170	NYSE	PAC	Thu, Oct 26, 2006	37.53	37.63	37.40	37.50
169	NYSE	PAC	Wed, Oct 25, 2006	37.71	37.74	37.04	37.28
168	NYSE	PAC	Tue, Oct 24, 2006	36.80	37.55	36.48	37.55
167	NYSE	PAC	Mon, Oct 23, 2006	36.57	37.16	36.56	36.90
166	NYSE	PAC	Fri, Oct 20, 2006	36.70	36.85	36.57	36.57
165	NYSE	PAC	Thu, Oct 19, 2006	36.20	36.85	36.20	36.78
164	NYSE	PAC	Wed, Oct 18, 2006	35.64	36.47	35.64	36.38
163	NYSE	PAC	Tue, Oct 17, 2006	35.90	35.90	34.53	35.50
162	NYSE	PAC	Mon, Oct 16, 2006	35.63	36.03	35.63	36.00
161	NYSE	PAC	Fri, Oct 13, 2006	35.43	35.84	35.33	35.83
160	NYSE	PAC	Thu, Oct 12, 2006	35.65	35.70	35.39	35.60
159	NYSE	PAC	Wed, Oct 11, 2006	35.61	35.71	35.41	35.49
158	NYSE	PAC	Tue, Oct 10, 2006	34.90	35.72	34.86	35.59
157	NYSE	PAC	Mon, Oct 9, 2006	34.30	34.95	33.86	34.90
156	NYSE	PAC	Fri, Oct 6, 2006	34.37	34.50	33.92	34.17
155	NYSE	PAC	Thu, Oct 5, 2006	34.19	34.86	34.19	34.62
154	NYSE	PAC	Wed, Oct 4, 2006	33.50	34.40	33.50	34.38
153	NYSE	PAC	Tue, Oct 3, 2006	34.15	34.25	33.50	33.57
152	NYSE	PAC	Mon, Oct 2, 2006	34.25	34.83	34.10	34.10
151	NYSE	PAC	Fri, Sep 29, 2006	33.85	34.16	33.02	34.00
150	NYSE	PAC	Thu, Sep 28, 2006	33.94	34.00	33.73	33.80
149	NYSE	PAC	Wed, Sep 27, 2006	33.73	33.95	33.50	33.89
148	NYSE	PAC	Tue, Sep 26, 2006	33.50	33.84	33.50	33.63
147	NYSE	PAC	Mon, Sep 25, 2006	33.55	33.70	33.40	33.40
146	NYSE	PAC	Fri, Sep 22, 2006	34.40	34.40	33.66	33.77
145	NYSE	PAC	Thu, Sep 21, 2006	34.05	35.50	33.99	34.56
144	NYSE	PAC	Wed, Sep 20, 2006	33.81	34.46	33.79	34.15
143	NYSE	PAC	Tue, Sep 19, 2006	34.67	34.67	33.70	33.81
142	NYSE	PAC	Mon, Sep 18, 2006	35.05	35.52	34.67	34.72
141	NYSE	PAC	Fri, Sep 15, 2006	35.60	35.95	35.12	35.14
140	NYSE	PAC	Thu, Sep 14, 2006	35.95	36.00	35.34	35.50
139	NYSE	PAC	Wed, Sep 13, 2006	34.95	35.99	34.95	35.69
138	NYSE	PAC	Tue, Sep 12, 2006	33.95	35.50	33.75	35.00
137	NYSE	PAC	Mon, Sep 11, 2006	34.45	34.89	33.61	34.00
136	NYSE	PAC	Fri, Sep 8, 2006	33.15	34.76	32.90	34.51
135	NYSE	PAC	Thu, Sep 7, 2006	33.25	33.25	32.20	32.68
134	NYSE	PAC	Wed, Sep 6, 2006	34.18	34.18	33.21	33.30
133	NYSE	PAC	Tue, Sep 5, 2006	34.09	34.40	34.09	34.16
132	NYSE	PAC	Fri, Sep 1, 2006	33.95	34.20	33.59	34.09
131	NYSE	PAC	Thu, Aug 31, 2006	34.00	34.00	33.51	33.95
130	NYSE	PAC	Wed, Aug 30, 2006	32.95	33.96	32.70	33.87
129	NYSE	PAC	Tue, Aug 29, 2006	32.52	32.98	32.52	32.90
128	NYSE	PAC	Mon, Aug 28, 2006	31.40	32.96	31.40	32.60
127	NYSE	PAC	Fri, Aug 25, 2006	31.54	32.02	31.45	31.62
126	NYSE	PAC	Thu, Aug 24, 2006	32.70	32.70	31.43	31.54
125	NYSE	PAC	Wed, Aug 23, 2006	32.90	33.06	32.50	32.53
124	NYSE	PAC	Tue, Aug 22, 2006	31.99	33.39	31.99	32.90
123	NYSE	PAC	Mon, Aug 21, 2006	32.25	32.40	31.86	31.98
122	NYSE	PAC	Fri, Aug 18, 2006	32.35	32.48	32.00	32.30
121	NYSE	PAC	Thu, Aug 17, 2006	31.85	32.55	31.75	32.40
120	NYSE	PAC	Wed, Aug 16, 2006	31.40	32.00	31.35	32.00
119	NYSE	PAC	Tue, Aug 15, 2006	30.65	31.35	30.65	31.15
118	NYSE	PAC	Mon, Aug 14, 2006	30.14	31.00	30.14	30.65
117	NYSE	PAC	Fri, Aug 11, 2006	31.41	31.41	30.01	30.14
116	NYSE	PAC	Thu, Aug 10, 2006	30.05	31.48	30.00	31.40
115	NYSE	PAC	Wed, Aug 9, 2006	31.10	31.10	30.20	30.21
114	NYSE	PAC	Tue, Aug 8, 2006	31.00	31.09	30.79	31.01
113	NYSE	PAC	Mon, Aug 7, 2006	31.00	31.39	30.88	31.03
112	NYSE	PAC	Fri, Aug 4, 2006	30.48	31.50	30.48	31.01
111	NYSE	PAC	Thu, Aug 3, 2006	30.25	30.34	29.94	30.24
110	NYSE	PAC	Wed, Aug 2, 2006	30.15	30.60	30.00	30.25
109	NYSE	PAC	Tue, Aug 1, 2006	29.90	30.50	29.83	30.25
108	NYSE	PAC	Mon, Jul 31, 2006	29.70	29.93	29.15	29.93
107	NYSE	PAC	Fri, Jul 28, 2006	29.55	30.37	29.55	29.82
106	NYSE	PAC	Thu, Jul 27, 2006	29.05	29.96	29.00	29.70
105	NYSE	PAC	Wed, Jul 26, 2006	30.00	30.02	28.62	29.10
104	NYSE	PAC	Tue, Jul 25, 2006	30.55	30.55	29.91	30.05
103	NYSE	PAC	Mon, Jul 24, 2006	30.74	31.42	30.73	30.75
102	NYSE	PAC	Fri, Jul 21, 2006	30.99	30.99	30.55	30.74
101	NYSE	PAC	Thu, Jul 20, 2006	31.10	31.37	30.95	30.95
100	NYSE	PAC	Wed, Jul 19, 2006	30.60	31.23	30.51	31.00
99	NYSE	PAC	Tue, Jul 18, 2006	31.20	31.42	30.40	30.45
98	NYSE	PAC	Mon, Jul 17, 2006	30.52	31.24	30.38	31.10
97	NYSE	PAC	Fri, Jul 14, 2006	30.90	30.90	30.40	30.65
96	NYSE	PAC	Thu, Jul 13, 2006	31.55	31.56	30.85	31.10
95	NYSE	PAC	Wed, Jul 12, 2006	32.70	32.84	31.50	31.64
94	NYSE	PAC	Tue, Jul 11, 2006	32.72	32.84	32.00	32.80
93	NYSE	PAC	Mon, Jul 10, 2006	33.00	33.66	32.90	32.90
92	NYSE	PAC	Fri, Jul 7, 2006	32.90	33.25	32.90	33.00
91	NYSE	PAC	Thu, Jul 6, 2006	32.95	33.32	32.75	32.90
90	NYSE	PAC	Wed, Jul 5, 2006	33.59	33.59	32.55	32.80
89	NYSE	PAC	Mon, Jul 3, 2006	32.25	33.75	32.25	32.92
88	NYSE	PAC	Fri, Jun 30, 2006	30.80	32.45	30.76	31.85
87	NYSE	PAC	Thu, Jun 29, 2006	30.05	30.99	29.90	30.75
86	NYSE	PAC	Wed, Jun 28, 2006	30.80	30.85	29.99	30.15
85	NYSE	PAC	Tue, Jun 27, 2006	30.85	31.17	30.35	30.66
84	NYSE	PAC	Mon, Jun 26, 2006	30.55	31.21	30.55	30.71
83	NYSE	PAC	Fri, Jun 23, 2006	29.60	30.58	29.60	30.58
82	NYSE	PAC	Thu, Jun 22, 2006	29.70	30.03	29.56	29.66
81	NYSE	PAC	Wed, Jun 21, 2006	29.60	30.59	29.49	29.75
80	NYSE	PAC	Tue, Jun 20, 2006	29.10	29.60	28.87	29.60
79	NYSE	PAC	Mon, Jun 19, 2006	30.15	30.40	29.28	29.28
78	NYSE	PAC	Fri, Jun 16, 2006	30.27	30.35	29.88	30.15
77	NYSE	PAC	Thu, Jun 15, 2006	28.80	30.38	28.80	30.24
76	NYSE	PAC	Wed, Jun 14, 2006	29.65	30.05	27.95	28.30
75	NYSE	PAC	Tue, Jun 13, 2006	29.90	30.36	29.44	29.65
74	NYSE	PAC	Mon, Jun 12, 2006	30.10	30.33	29.45	29.64
73	NYSE	PAC	Fri, Jun 9, 2006	30.75	31.34	29.80	30.00
72	NYSE	PAC	Thu, Jun 8, 2006	31.10	31.13	29.36	30.52
71	NYSE	PAC	Wed, Jun 7, 2006	31.60	31.75	31.00	31.11
70	NYSE	PAC	Tue, Jun 6, 2006	31.25	31.64	30.60	31.40
69	NYSE	PAC	Mon, Jun 5, 2006	33.00	33.00	31.46	31.46
68	NYSE	PAC	Fri, Jun 2, 2006	33.00	33.32	32.51	32.60
67	NYSE	PAC	Thu, Jun 1, 2006	33.50	33.65	32.52	32.75
66	NYSE	PAC	Wed, May 31, 2006	33.55	33.59	32.50	33.30
65	NYSE	PAC	Tue, May 30, 2006	33.85	34.00	33.25	33.43
64	NYSE	PAC	Fri, May 26, 2006	34.35	34.65	34.02	34.31
63	NYSE	PAC	Thu, May 25, 2006	32.25	33.95	32.20	33.95
62	NYSE	PAC	Wed, May 24, 2006	32.75	32.84	31.35	32.00
61	NYSE	PAC	Tue, May 23, 2006	33.00	33.25	32.20	32.61
60	NYSE	PAC	Mon, May 22, 2006	33.80	33.80	31.62	32.76
59	NYSE	PAC	Fri, May 19, 2006	33.90	34.01	32.60	33.95
58	NYSE	PAC	Thu, May 18, 2006	34.50	35.00	33.75	33.76
57	NYSE	PAC	Wed, May 17, 2006	35.60	35.78	34.07	34.45
56	NYSE	PAC	Tue, May 16, 2006	36.20	36.30	35.59	35.70
55	NYSE	PAC	Mon, May 15, 2006	35.59	36.25	35.40	35.69
54	NYSE	PAC	Fri, May 12, 2006	37.00	37.00	35.12	35.62
53	NYSE	PAC	Thu, May 11, 2006	39.10	39.35	37.36	37.41
52	NYSE	PAC	Wed, May 10, 2006	38.11	38.35	37.80	38.30
51	NYSE	PAC	Tue, May 9, 2006	37.50	38.50	37.32	38.11
50	NYSE	PAC	Mon, May 8, 2006	36.60	38.50	36.35	37.23
49	NYSE	PAC	Fri, May 5, 2006	35.65	36.35	35.60	36.15
48	NYSE	PAC	Thu, May 4, 2006	35.75	35.98	35.33	35.45
47	NYSE	PAC	Wed, May 3, 2006	35.75	36.25	34.87	35.48
46	NYSE	PAC	Tue, May 2, 2006	34.35	36.74	34.32	36.08
45	NYSE	PAC	Mon, May 1, 2006	34.00	34.60	34.00	34.20
44	NYSE	PAC	Fri, Apr 28, 2006	34.50	34.50	33.20	33.28
43	NYSE	PAC	Thu, Apr 27, 2006	31.72	35.75	31.70	34.10
42	NYSE	PAC	Wed, Apr 26, 2006	31.37	31.80	31.37	31.71
41	NYSE	PAC	Tue, Apr 25, 2006	31.45	31.45	31.04	31.25
40	NYSE	PAC	Mon, Apr 24, 2006	30.75	31.30	30.75	31.30
39	NYSE	PAC	Fri, Apr 21, 2006	30.65	31.05	30.64	30.86
38	NYSE	PAC	Thu, Apr 20, 2006	30.37	30.65	30.37	30.65
37	NYSE	PAC	Wed, Apr 19, 2006	30.10	30.50	30.10	30.37
36	NYSE	PAC	Tue, Apr 18, 2006	29.48	30.18	29.48	30.10
35	NYSE	PAC	Mon, Apr 17, 2006	29.36	29.84	29.25	29.47
34	NYSE	PAC	Thu, Apr 13, 2006	29.65	29.95	28.80	29.35
33	NYSE	PAC	Wed, Apr 12, 2006	29.85	30.13	29.00	29.49
32	NYSE	PAC	Tue, Apr 11, 2006	31.03	31.10	29.43	29.72
31	NYSE	PAC	Mon, Apr 10, 2006	31.15	31.50	31.06	31.10
30	NYSE	PAC	Fri, Apr 7, 2006	31.27	31.60	31.21	31.30
29	NYSE	PAC	Thu, Apr 6, 2006	31.25	31.45	31.00	31.20
28	NYSE	PAC	Wed, Apr 5, 2006	31.40	31.40	30.75	31.00
27	NYSE	PAC	Tue, Apr 4, 2006	31.70	31.80	31.10	31.40
26	NYSE	PAC	Mon, Apr 3, 2006	32.10	32.53	31.50	31.70
25	NYSE	PAC	Fri, Mar 31, 2006	31.74	32.25	31.43	31.95
24	NYSE	PAC	Thu, Mar 30, 2006	32.50	32.80	31.79	31.99
23	NYSE	PAC	Wed, Mar 29, 2006	33.00	33.00	31.55	32.70
22	NYSE	PAC	Tue, Mar 28, 2006	30.90	32.40	30.85	32.39
21	NYSE	PAC	Mon, Mar 27, 2006	32.59	32.59	30.87	30.90
20	NYSE	PAC	Fri, Mar 24, 2006	34.17	34.17	32.06	32.59
19	NYSE	PAC	Thu, Mar 23, 2006	34.10	34.15	33.55	34.00
18	NYSE	PAC	Wed, Mar 22, 2006	33.90	34.00	33.40	34.00
17	NYSE	PAC	Tue, Mar 21, 2006	33.05	34.00	33.00	33.80
16	NYSE	PAC	Mon, Mar 20, 2006	32.90	33.20	32.60	33.15
15	NYSE	PAC	Fri, Mar 17, 2006	32.81	33.00	32.06	32.85
14	NYSE	PAC	Thu, Mar 16, 2006	32.10	32.90	32.00	32.69
13	NYSE	PAC	Wed, Mar 15, 2006	31.00	32.50	31.00	32.15
12	NYSE	PAC	Tue, Mar 14, 2006	30.05	30.70	30.00	30.70
11	NYSE	PAC	Mon, Mar 13, 2006	29.55	30.90	29.55	30.50
10	NYSE	PAC	Fri, Mar 10, 2006	29.51	29.55	29.05	29.55
9	NYSE	PAC	Thu, Mar 9, 2006	29.00	29.50	29.00	29.45
8	NYSE	PAC	Wed, Mar 8, 2006	29.50	29.50	28.77	28.95
7	NYSE	PAC	Tue, Mar 7, 2006	29.00	29.30	28.79	29.05
6	NYSE	PAC	Mon, Mar 6, 2006	29.85	30.00	29.00	29.10
5	NYSE	PAC	Fri, Mar 3, 2006	30.00	30.20	29.48	29.65
4	NYSE	PAC	Thu, Mar 2, 2006	30.00	30.50	29.89	30.30
3	NYSE	PAC	Wed, Mar 1, 2006	29.40	30.49	29.15	29.90
2	NYSE	PAC	Tue, Feb 28, 2006	29.00	29.00	28.00	28.80
1	NYSE	PAC	Mon, Feb 27, 2006	28.62	29.33	28.00	28.95
#	Exchange	Symbol	Date	Open	High	Low	Close

Grupo Aeroportuario Del Pacifico, S.A. B. de C.V. Grupo Aeroportuario Del Pacifico, S.A. de C.V. (each representing 10 Series B shares) NYSE:PAC 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