Plains All American Pipeline LP NASDAQ:PAA Historical Prices

Below are the 6361 trading days of historical prices for PAA.

#	Exchange	Symbol	Date	Open	High	Low	Close
6361	NASDAQ	PAA	Fri, Mar 1, 2024	16.55	16.72	16.45	16.59
6360	NASDAQ	PAA	Thu, Feb 29, 2024	16.40	16.57	16.35	16.42
6359	NASDAQ	PAA	Wed, Feb 28, 2024	16.39	16.52	16.30	16.35
6358	NASDAQ	PAA	Tue, Feb 27, 2024	16.24	16.44	16.21	16.36
6357	NASDAQ	PAA	Mon, Feb 26, 2024	16.31	16.37	16.18	16.19
6356	NASDAQ	PAA	Fri, Feb 23, 2024	16.49	16.57	16.34	16.36
6355	NASDAQ	PAA	Thu, Feb 22, 2024	16.50	16.66	16.36	16.50
6354	NASDAQ	PAA	Wed, Feb 21, 2024	16.23	16.55	16.23	16.52
6353	NASDAQ	PAA	Tue, Feb 20, 2024	16.18	16.25	16.04	16.23
6352	NASDAQ	PAA	Fri, Feb 16, 2024	15.80	16.23	15.80	16.13
6351	NASDAQ	PAA	Thu, Feb 15, 2024	15.64	16.00	15.64	15.86
6350	NASDAQ	PAA	Wed, Feb 14, 2024	15.78	15.85	15.63	15.64
6349	NASDAQ	PAA	Tue, Feb 13, 2024	15.65	15.78	15.54	15.63
6348	NASDAQ	PAA	Mon, Feb 12, 2024	15.48	15.82	15.45	15.77
6347	NASDAQ	PAA	Fri, Feb 9, 2024	15.60	15.71	15.03	15.40
6346	NASDAQ	PAA	Thu, Feb 8, 2024	15.37	15.48	15.32	15.35
6345	NASDAQ	PAA	Wed, Feb 7, 2024	15.20	15.37	15.14	15.35
6344	NASDAQ	PAA	Tue, Feb 6, 2024	15.36	15.45	15.14	15.17
6343	NASDAQ	PAA	Mon, Feb 5, 2024	15.27	15.35	15.07	15.30
6342	NASDAQ	PAA	Fri, Feb 2, 2024	15.49	15.54	15.23	15.27
6341	NASDAQ	PAA	Thu, Feb 1, 2024	15.48	15.74	15.36	15.49
6340	NASDAQ	PAA	Wed, Jan 31, 2024	15.69	15.78	15.44	15.44
6339	NASDAQ	PAA	Tue, Jan 30, 2024	15.82	15.91	15.69	15.80
6338	NASDAQ	PAA	Mon, Jan 29, 2024	16.36	16.36	16.17	16.20
6337	NASDAQ	PAA	Fri, Jan 26, 2024	16.05	16.31	16.04	16.30
6336	NASDAQ	PAA	Thu, Jan 25, 2024	15.92	16.06	15.84	16.04
6335	NASDAQ	PAA	Wed, Jan 24, 2024	15.76	15.85	15.70	15.74
6334	NASDAQ	PAA	Tue, Jan 23, 2024	15.85	15.90	15.61	15.67
6333	NASDAQ	PAA	Mon, Jan 22, 2024	15.63	16.02	15.63	15.91
6332	NASDAQ	PAA	Fri, Jan 19, 2024	15.59	15.65	15.52	15.62
6331	NASDAQ	PAA	Thu, Jan 18, 2024	15.48	15.68	15.44	15.57
6330	NASDAQ	PAA	Wed, Jan 17, 2024	15.56	15.64	15.37	15.50
6329	NASDAQ	PAA	Tue, Jan 16, 2024	15.78	15.85	15.51	15.65
6328	NASDAQ	PAA	Fri, Jan 12, 2024	15.75	15.78	15.58	15.78
6327	NASDAQ	PAA	Thu, Jan 11, 2024	15.55	15.58	15.40	15.50
6326	NASDAQ	PAA	Wed, Jan 10, 2024	15.54	15.61	15.47	15.50
6325	NASDAQ	PAA	Tue, Jan 9, 2024	15.40	15.50	15.32	15.50
6324	NASDAQ	PAA	Mon, Jan 8, 2024	15.25	15.38	15.14	15.35
6323	NASDAQ	PAA	Fri, Jan 5, 2024	15.40	15.54	15.33	15.39
6322	NASDAQ	PAA	Thu, Jan 4, 2024	15.49	15.54	15.31	15.31
6321	NASDAQ	PAA	Wed, Jan 3, 2024	15.25	15.48	15.25	15.41
6320	NASDAQ	PAA	Tue, Jan 2, 2024	15.15	15.30	15.13	15.30
6319	NASDAQ	PAA	Fri, Dec 29, 2023	15.15	15.16	15.06	15.15
6318	NASDAQ	PAA	Thu, Dec 28, 2023	15.10	15.20	15.05	15.11
6317	NASDAQ	PAA	Wed, Dec 27, 2023	15.11	15.21	15.05	15.15
6316	NASDAQ	PAA	Tue, Dec 26, 2023	15.10	15.19	15.05	15.14
6315	NASDAQ	PAA	Fri, Dec 22, 2023	15.14	15.28	15.09	15.09
6314	NASDAQ	PAA	Thu, Dec 21, 2023	15.07	15.20	15.05	15.09
6313	NASDAQ	PAA	Wed, Dec 20, 2023	15.10	15.21	15.06	15.06
6312	NASDAQ	PAA	Tue, Dec 19, 2023	14.94	15.16	14.91	15.08
6311	NASDAQ	PAA	Mon, Dec 18, 2023	15.00	15.08	14.87	14.99
6310	NASDAQ	PAA	Fri, Dec 15, 2023	14.97	15.15	14.81	14.86
6309	NASDAQ	PAA	Thu, Dec 14, 2023	15.00	15.16	14.96	15.05
6308	NASDAQ	PAA	Wed, Dec 13, 2023	14.53	14.91	14.46	14.89
6307	NASDAQ	PAA	Tue, Dec 12, 2023	14.76	14.76	14.47	14.58
6306	NASDAQ	PAA	Mon, Dec 11, 2023	14.91	14.96	14.80	14.83
6305	NASDAQ	PAA	Fri, Dec 8, 2023	15.00	15.01	14.77	14.87
6304	NASDAQ	PAA	Thu, Dec 7, 2023	15.30	15.41	14.90	14.95
6303	NASDAQ	PAA	Wed, Dec 6, 2023	15.51	15.54	15.19	15.21
6302	NASDAQ	PAA	Tue, Dec 5, 2023	15.72	15.74	15.47	15.51
6301	NASDAQ	PAA	Mon, Dec 4, 2023	15.84	15.92	15.70	15.80
6300	NASDAQ	PAA	Fri, Dec 1, 2023	15.86	15.94	15.73	15.92
6299	NASDAQ	PAA	Thu, Nov 30, 2023	15.68	15.90	15.62	15.88
6298	NASDAQ	PAA	Wed, Nov 29, 2023	15.54	15.66	15.42	15.59
6297	NASDAQ	PAA	Tue, Nov 28, 2023	15.44	15.51	15.37	15.42
6296	NASDAQ	PAA	Mon, Nov 27, 2023	15.58	15.60	15.37	15.44
6295	NASDAQ	PAA	Fri, Nov 24, 2023	15.58	15.74	15.58	15.60
6294	NASDAQ	PAA	Wed, Nov 22, 2023	15.37	15.62	15.28	15.57
6293	NASDAQ	PAA	Tue, Nov 21, 2023	15.47	15.63	15.33	15.56
6292	NASDAQ	PAA	Mon, Nov 20, 2023	15.57	15.64	15.45	15.53
6291	NASDAQ	PAA	Fri, Nov 17, 2023	15.35	15.57	15.29	15.54
6290	NASDAQ	PAA	Thu, Nov 16, 2023	15.35	15.45	15.13	15.28
6289	NASDAQ	PAA	Wed, Nov 15, 2023	15.38	15.68	15.38	15.44
6288	NASDAQ	PAA	Tue, Nov 14, 2023	15.56	15.56	15.26	15.48
6287	NASDAQ	PAA	Mon, Nov 13, 2023	15.32	15.34	15.22	15.34
6286	NASDAQ	PAA	Fri, Nov 10, 2023	15.33	15.38	15.21	15.25
6285	NASDAQ	PAA	Thu, Nov 9, 2023	15.40	15.41	15.13	15.14
6284	NASDAQ	PAA	Wed, Nov 8, 2023	15.50	15.58	15.13	15.25
6283	NASDAQ	PAA	Tue, Nov 7, 2023	15.70	15.77	15.49	15.55
6282	NASDAQ	PAA	Mon, Nov 6, 2023	15.90	16.04	15.78	15.84
6281	NASDAQ	PAA	Fri, Nov 3, 2023	15.83	15.86	15.38	15.82
6280	NASDAQ	PAA	Thu, Nov 2, 2023	15.53	15.89	15.38	15.88
6279	NASDAQ	PAA	Wed, Nov 1, 2023	15.20	15.41	15.05	15.38
6278	NASDAQ	PAA	Tue, Oct 31, 2023	14.81	15.34	14.81	15.15
6277	NASDAQ	PAA	Mon, Oct 30, 2023	15.01	15.09	14.74	14.91
6276	NASDAQ	PAA	Fri, Oct 27, 2023	15.40	15.40	15.13	15.15
6275	NASDAQ	PAA	Thu, Oct 26, 2023	15.43	15.46	15.27	15.33
6274	NASDAQ	PAA	Wed, Oct 25, 2023	15.60	15.74	15.50	15.50
6273	NASDAQ	PAA	Tue, Oct 24, 2023	15.68	15.68	15.47	15.58
6272	NASDAQ	PAA	Mon, Oct 23, 2023	15.55	15.70	15.49	15.59
6271	NASDAQ	PAA	Fri, Oct 20, 2023	15.86	15.86	15.60	15.70
6270	NASDAQ	PAA	Thu, Oct 19, 2023	15.73	15.80	15.57	15.78
6269	NASDAQ	PAA	Wed, Oct 18, 2023	15.60	15.79	15.58	15.70
6268	NASDAQ	PAA	Tue, Oct 17, 2023	15.51	15.74	15.44	15.58
6267	NASDAQ	PAA	Mon, Oct 16, 2023	15.53	15.57	15.40	15.48
6266	NASDAQ	PAA	Fri, Oct 13, 2023	15.35	15.56	15.33	15.46
6265	NASDAQ	PAA	Thu, Oct 12, 2023	15.18	15.27	15.06	15.25
6264	NASDAQ	PAA	Wed, Oct 11, 2023	14.76	15.25	14.76	15.13
6263	NASDAQ	PAA	Tue, Oct 10, 2023	14.75	14.90	14.68	14.82
6262	NASDAQ	PAA	Mon, Oct 9, 2023	14.59	14.80	14.57	14.80
6261	NASDAQ	PAA	Fri, Oct 6, 2023	14.49	14.59	14.25	14.44
6260	NASDAQ	PAA	Thu, Oct 5, 2023	14.27	14.50	14.25	14.48
6259	NASDAQ	PAA	Wed, Oct 4, 2023	14.62	14.68	14.33	14.41
6258	NASDAQ	PAA	Tue, Oct 3, 2023	15.11	15.16	14.57	14.66
6257	NASDAQ	PAA	Mon, Oct 2, 2023	15.31	15.34	15.13	15.18
6256	NASDAQ	PAA	Fri, Sep 29, 2023	15.54	15.54	15.30	15.32
6255	NASDAQ	PAA	Thu, Sep 28, 2023	15.16	15.47	15.16	15.41
6254	NASDAQ	PAA	Wed, Sep 27, 2023	15.25	15.37	15.17	15.27
6253	NASDAQ	PAA	Tue, Sep 26, 2023	15.48	15.57	15.18	15.19
6252	NASDAQ	PAA	Mon, Sep 25, 2023	15.51	15.76	15.37	15.67
6251	NASDAQ	PAA	Fri, Sep 22, 2023	15.79	16.05	15.76	15.79
6250	NASDAQ	PAA	Thu, Sep 21, 2023	15.57	15.80	15.56	15.67
6249	NASDAQ	PAA	Wed, Sep 20, 2023	15.40	15.68	15.40	15.61
6248	NASDAQ	PAA	Tue, Sep 19, 2023	15.36	15.47	15.31	15.44
6247	NASDAQ	PAA	Mon, Sep 18, 2023	15.23	15.30	15.13	15.25
6246	NASDAQ	PAA	Fri, Sep 15, 2023	15.22	15.35	15.14	15.15
6245	NASDAQ	PAA	Thu, Sep 14, 2023	15.19	15.29	15.09	15.22
6244	NASDAQ	PAA	Wed, Sep 13, 2023	14.99	15.03	14.87	14.99
6243	NASDAQ	PAA	Tue, Sep 12, 2023	14.76	14.92	14.76	14.91
6242	NASDAQ	PAA	Mon, Sep 11, 2023	14.70	14.70	14.70	14.70
6241	NASDAQ	PAA	Fri, Sep 8, 2023	14.80	14.92	14.70	14.72
6240	NASDAQ	PAA	Thu, Sep 7, 2023	14.79	14.84	14.65	14.76
6239	NASDAQ	PAA	Wed, Sep 6, 2023	15.30	15.30	14.76	14.78
6238	NASDAQ	PAA	Tue, Sep 5, 2023	15.49	15.50	15.32	15.32
6237	NASDAQ	PAA	Fri, Sep 1, 2023	15.25	15.45	15.25	15.45
6236	NASDAQ	PAA	Thu, Aug 31, 2023	15.21	15.29	15.17	15.25
6235	NASDAQ	PAA	Wed, Aug 30, 2023	15.22	15.32	15.18	15.25
6234	NASDAQ	PAA	Tue, Aug 29, 2023	15.14	15.22	15.03	15.21
6233	NASDAQ	PAA	Mon, Aug 28, 2023	15.16	15.28	15.09	15.12
6232	NASDAQ	PAA	Fri, Aug 25, 2023	15.31	15.37	15.09	15.18
6231	NASDAQ	PAA	Thu, Aug 24, 2023	15.27	15.38	15.24	15.24
6230	NASDAQ	PAA	Wed, Aug 23, 2023	15.44	15.44	15.18	15.35
6229	NASDAQ	PAA	Tue, Aug 22, 2023	15.46	15.48	15.33	15.33
6228	NASDAQ	PAA	Mon, Aug 21, 2023	15.37	15.46	15.30	15.42
6227	NASDAQ	PAA	Fri, Aug 18, 2023	14.95	15.31	14.89	15.31
6226	NASDAQ	PAA	Thu, Aug 17, 2023	15.20	15.30	15.00	15.05
6225	NASDAQ	PAA	Wed, Aug 16, 2023	15.22	15.25	15.08	15.14
6224	NASDAQ	PAA	Tue, Aug 15, 2023	15.24	15.28	15.15	15.23
6223	NASDAQ	PAA	Mon, Aug 14, 2023	15.31	15.35	15.19	15.29
6222	NASDAQ	PAA	Fri, Aug 11, 2023	15.03	15.25	14.99	15.25
6221	NASDAQ	PAA	Thu, Aug 10, 2023	15.14	15.14	14.95	15.03
6220	NASDAQ	PAA	Wed, Aug 9, 2023	15.11	15.22	15.03	15.04
6219	NASDAQ	PAA	Tue, Aug 8, 2023	14.98	15.16	14.88	15.11
6218	NASDAQ	PAA	Mon, Aug 7, 2023	14.94	15.07	14.90	15.07
6217	NASDAQ	PAA	Fri, Aug 4, 2023	14.84	15.11	14.50	14.92
6216	NASDAQ	PAA	Thu, Aug 3, 2023	14.51	14.73	14.40	14.72
6215	NASDAQ	PAA	Wed, Aug 2, 2023	14.66	14.71	14.42	14.47
6214	NASDAQ	PAA	Tue, Aug 1, 2023	14.79	14.84	14.57	14.71
6213	NASDAQ	PAA	Mon, Jul 31, 2023	14.81	14.91	14.78	14.88
6212	NASDAQ	PAA	Fri, Jul 28, 2023	14.62	14.82	14.59	14.74
6211	NASDAQ	PAA	Thu, Jul 27, 2023	15.06	15.06	14.86	14.89
6210	NASDAQ	PAA	Wed, Jul 26, 2023	14.94	15.00	14.83	14.95
6209	NASDAQ	PAA	Tue, Jul 25, 2023	15.09	15.11	14.88	14.92
6208	NASDAQ	PAA	Mon, Jul 24, 2023	14.84	15.09	14.84	15.02
6207	NASDAQ	PAA	Fri, Jul 21, 2023	14.75	14.82	14.70	14.77
6206	NASDAQ	PAA	Thu, Jul 20, 2023	14.67	14.72	14.61	14.72
6205	NASDAQ	PAA	Wed, Jul 19, 2023	14.63	14.71	14.58	14.64
6204	NASDAQ	PAA	Tue, Jul 18, 2023	14.40	14.62	14.36	14.58
6203	NASDAQ	PAA	Mon, Jul 17, 2023	14.35	14.48	14.31	14.41
6202	NASDAQ	PAA	Fri, Jul 14, 2023	14.70	14.70	14.29	14.34
6201	NASDAQ	PAA	Thu, Jul 13, 2023	14.74	14.78	14.67	14.73
6200	NASDAQ	PAA	Wed, Jul 12, 2023	14.69	14.73	14.59	14.70
6199	NASDAQ	PAA	Tue, Jul 11, 2023	14.58	14.72	14.44	14.51
6198	NASDAQ	PAA	Mon, Jul 10, 2023	14.40	14.54	14.34	14.51
6197	NASDAQ	PAA	Fri, Jul 7, 2023	14.04	14.38	13.97	14.37
6196	NASDAQ	PAA	Thu, Jul 6, 2023	14.05	14.15	13.88	13.97
6195	NASDAQ	PAA	Wed, Jul 5, 2023	14.21	14.23	14.13	14.18
6194	NASDAQ	PAA	Mon, Jul 3, 2023	14.04	14.23	14.03	14.20
6193	NASDAQ	PAA	Fri, Jun 30, 2023	14.00	14.21	13.94	14.10
6192	NASDAQ	PAA	Thu, Jun 29, 2023	13.80	13.94	13.78	13.93
6191	NASDAQ	PAA	Wed, Jun 28, 2023	13.73	13.82	13.61	13.79
6190	NASDAQ	PAA	Tue, Jun 27, 2023	13.60	13.70	13.52	13.66
6189	NASDAQ	PAA	Mon, Jun 26, 2023	13.36	13.70	13.30	13.55
6188	NASDAQ	PAA	Fri, Jun 23, 2023	13.28	13.38	13.20	13.30
6187	NASDAQ	PAA	Thu, Jun 22, 2023	13.45	13.47	13.35	13.42
6186	NASDAQ	PAA	Wed, Jun 21, 2023	13.39	13.63	13.36	13.52
6185	NASDAQ	PAA	Tue, Jun 20, 2023	13.42	13.43	13.20	13.37
6184	NASDAQ	PAA	Fri, Jun 16, 2023	13.39	13.51	13.30	13.36
6183	NASDAQ	PAA	Thu, Jun 15, 2023	13.16	13.35	13.12	13.35
6182	NASDAQ	PAA	Wed, Jun 14, 2023	13.35	13.35	13.03	13.17
6181	NASDAQ	PAA	Tue, Jun 13, 2023	13.23	13.37	13.09	13.20
6180	NASDAQ	PAA	Mon, Jun 12, 2023	13.34	13.34	13.07	13.18
6179	NASDAQ	PAA	Fri, Jun 9, 2023	13.80	13.80	13.37	13.37
6178	NASDAQ	PAA	Thu, Jun 8, 2023	13.86	13.95	13.71	13.82
6177	NASDAQ	PAA	Wed, Jun 7, 2023	13.63	13.93	13.63	13.88
6176	NASDAQ	PAA	Tue, Jun 6, 2023	13.37	13.64	13.35	13.62
6175	NASDAQ	PAA	Mon, Jun 5, 2023	13.67	13.70	13.33	13.48
6174	NASDAQ	PAA	Fri, Jun 2, 2023	13.30	13.50	13.20	13.46
6173	NASDAQ	PAA	Thu, Jun 1, 2023	13.01	13.19	12.90	13.16
6172	NASDAQ	PAA	Wed, May 31, 2023	13.30	13.33	12.85	12.92
6171	NASDAQ	PAA	Tue, May 30, 2023	13.60	13.66	13.33	13.41
6170	NASDAQ	PAA	Fri, May 26, 2023	13.58	13.78	13.46	13.71
6169	NASDAQ	PAA	Thu, May 25, 2023	13.50	13.60	13.39	13.60
6168	NASDAQ	PAA	Wed, May 24, 2023	13.73	13.73	13.55	13.61
6167	NASDAQ	PAA	Tue, May 23, 2023	13.63	13.74	13.56	13.65
6166	NASDAQ	PAA	Mon, May 22, 2023	13.50	13.70	13.48	13.59
6165	NASDAQ	PAA	Fri, May 19, 2023	13.47	13.62	13.44	13.49
6164	NASDAQ	PAA	Thu, May 18, 2023	13.30	13.54	13.20	13.49
6163	NASDAQ	PAA	Wed, May 17, 2023	13.00	13.31	12.97	13.30
6162	NASDAQ	PAA	Tue, May 16, 2023	13.28	13.28	12.89	12.97
6161	NASDAQ	PAA	Mon, May 15, 2023	12.74	13.44	12.68	13.30
6160	NASDAQ	PAA	Fri, May 12, 2023	12.59	12.72	12.51	12.64
6159	NASDAQ	PAA	Thu, May 11, 2023	12.55	12.62	12.50	12.56
6158	NASDAQ	PAA	Wed, May 10, 2023	12.66	12.83	12.54	12.70
6157	NASDAQ	PAA	Tue, May 9, 2023	12.67	12.87	12.61	12.66
6156	NASDAQ	PAA	Mon, May 8, 2023	12.92	12.98	12.57	12.68
6155	NASDAQ	PAA	Fri, May 5, 2023	12.47	12.94	12.39	12.92
6154	NASDAQ	PAA	Thu, May 4, 2023	12.33	12.39	12.07	12.27
6153	NASDAQ	PAA	Wed, May 3, 2023	12.38	12.50	12.23	12.36
6152	NASDAQ	PAA	Tue, May 2, 2023	12.82	12.82	12.22	12.42
6151	NASDAQ	PAA	Mon, May 1, 2023	12.84	13.02	12.79	12.89
6150	NASDAQ	PAA	Fri, Apr 28, 2023	12.87	13.03	12.81	12.90
6149	NASDAQ	PAA	Thu, Apr 27, 2023	13.04	13.25	12.96	13.16
6148	NASDAQ	PAA	Wed, Apr 26, 2023	13.15	13.18	12.94	13.04
6147	NASDAQ	PAA	Tue, Apr 25, 2023	13.25	13.25	13.02	13.10
6146	NASDAQ	PAA	Mon, Apr 24, 2023	13.25	13.37	13.17	13.28
6145	NASDAQ	PAA	Fri, Apr 21, 2023	13.20	13.20	13.03	13.18
6144	NASDAQ	PAA	Thu, Apr 20, 2023	13.02	13.06	12.86	13.02
6143	NASDAQ	PAA	Wed, Apr 19, 2023	13.01	13.10	12.99	13.09
6142	NASDAQ	PAA	Tue, Apr 18, 2023	13.10	13.14	13.01	13.10
6141	NASDAQ	PAA	Mon, Apr 17, 2023	13.16	13.21	13.02	13.10
6140	NASDAQ	PAA	Fri, Apr 14, 2023	13.09	13.18	13.04	13.14
6139	NASDAQ	PAA	Thu, Apr 13, 2023	13.00	13.12	12.94	13.11
6138	NASDAQ	PAA	Wed, Apr 12, 2023	13.05	13.14	12.98	13.03
6137	NASDAQ	PAA	Tue, Apr 11, 2023	13.04	13.16	12.97	13.00
6136	NASDAQ	PAA	Mon, Apr 10, 2023	12.84	13.07	12.84	13.01
6135	NASDAQ	PAA	Thu, Apr 6, 2023	12.74	13.01	12.72	12.84
6134	NASDAQ	PAA	Wed, Apr 5, 2023	12.90	12.91	12.69	12.89
6133	NASDAQ	PAA	Tue, Apr 4, 2023	13.06	13.06	12.66	12.86
6132	NASDAQ	PAA	Mon, Apr 3, 2023	12.94	13.08	12.77	12.99
6131	NASDAQ	PAA	Fri, Mar 31, 2023	12.46	12.52	12.34	12.47
6130	NASDAQ	PAA	Thu, Mar 30, 2023	12.42	12.44	12.32	12.39
6129	NASDAQ	PAA	Wed, Mar 29, 2023	12.31	12.34	12.11	12.33
6128	NASDAQ	PAA	Tue, Mar 28, 2023	11.90	12.17	11.88	12.13
6127	NASDAQ	PAA	Mon, Mar 27, 2023	11.69	12.01	11.60	11.98
6126	NASDAQ	PAA	Fri, Mar 24, 2023	11.39	11.60	11.28	11.54
6125	NASDAQ	PAA	Thu, Mar 23, 2023	12.05	12.07	11.49	11.55
6124	NASDAQ	PAA	Wed, Mar 22, 2023	12.12	12.24	11.93	11.93
6123	NASDAQ	PAA	Tue, Mar 21, 2023	11.91	12.30	11.91	12.18
6122	NASDAQ	PAA	Mon, Mar 20, 2023	11.83	12.10	11.69	11.69
6121	NASDAQ	PAA	Fri, Mar 17, 2023	11.83	11.88	11.54	11.86
6120	NASDAQ	PAA	Thu, Mar 16, 2023	11.65	11.89	11.36	11.88
6119	NASDAQ	PAA	Wed, Mar 15, 2023	12.03	12.10	11.61	11.77
6118	NASDAQ	PAA	Tue, Mar 14, 2023	12.35	12.78	12.22	12.34
6117	NASDAQ	PAA	Mon, Mar 13, 2023	12.60	12.74	12.31	12.31
6116	NASDAQ	PAA	Fri, Mar 10, 2023	12.96	13.14	12.75	12.80
6115	NASDAQ	PAA	Thu, Mar 9, 2023	13.26	13.29	12.94	12.94
6114	NASDAQ	PAA	Wed, Mar 8, 2023	13.25	13.27	13.05	13.15
6113	NASDAQ	PAA	Tue, Mar 7, 2023	13.33	13.33	13.15	13.17
6112	NASDAQ	PAA	Mon, Mar 6, 2023	13.48	13.48	13.33	13.34
6111	NASDAQ	PAA	Fri, Mar 3, 2023	13.34	13.50	13.30	13.41
6110	NASDAQ	PAA	Thu, Mar 2, 2023	13.09	13.41	13.05	13.39
6109	NASDAQ	PAA	Wed, Mar 1, 2023	13.25	13.31	13.00	13.15
6108	NASDAQ	PAA	Tue, Feb 28, 2023	13.25	13.44	13.17	13.25
6107	NASDAQ	PAA	Mon, Feb 27, 2023	13.13	13.27	13.09	13.22
6106	NASDAQ	PAA	Fri, Feb 24, 2023	13.02	13.18	12.97	13.08
6105	NASDAQ	PAA	Thu, Feb 23, 2023	13.19	13.28	13.04	13.14
6104	NASDAQ	PAA	Wed, Feb 22, 2023	13.05	13.10	12.86	13.07
6103	NASDAQ	PAA	Tue, Feb 21, 2023	13.09	13.14	12.85	12.99
6102	NASDAQ	PAA	Fri, Feb 17, 2023	13.04	13.12	12.88	13.02
6101	NASDAQ	PAA	Thu, Feb 16, 2023	13.16	13.28	13.04	13.20
6100	NASDAQ	PAA	Wed, Feb 15, 2023	13.11	13.23	12.92	13.17
6099	NASDAQ	PAA	Tue, Feb 14, 2023	12.84	13.15	12.75	13.11
6098	NASDAQ	PAA	Mon, Feb 13, 2023	12.81	12.90	12.67	12.84
6097	NASDAQ	PAA	Fri, Feb 10, 2023	12.67	12.76	12.60	12.73
6096	NASDAQ	PAA	Thu, Feb 9, 2023	12.68	13.00	12.47	12.52
6095	NASDAQ	PAA	Wed, Feb 8, 2023	12.65	12.73	12.36	12.72
6094	NASDAQ	PAA	Tue, Feb 7, 2023	12.60	12.67	12.42	12.60
6093	NASDAQ	PAA	Mon, Feb 6, 2023	12.78	12.81	12.59	12.62
6092	NASDAQ	PAA	Fri, Feb 3, 2023	12.89	13.09	12.75	12.75
6091	NASDAQ	PAA	Thu, Feb 2, 2023	12.60	12.82	12.46	12.80
6090	NASDAQ	PAA	Wed, Feb 1, 2023	12.40	12.60	12.26	12.51
6089	NASDAQ	PAA	Tue, Jan 31, 2023	12.43	12.47	12.18	12.46
6088	NASDAQ	PAA	Mon, Jan 30, 2023	12.61	12.68	12.38	12.41
6087	NASDAQ	PAA	Fri, Jan 27, 2023	12.78	12.98	12.75	12.96
6086	NASDAQ	PAA	Thu, Jan 26, 2023	12.59	12.78	12.52	12.78
6085	NASDAQ	PAA	Wed, Jan 25, 2023	12.34	12.53	12.31	12.51
6084	NASDAQ	PAA	Tue, Jan 24, 2023	12.32	12.47	12.16	12.41
6083	NASDAQ	PAA	Mon, Jan 23, 2023	12.24	12.45	12.19	12.31
6082	NASDAQ	PAA	Fri, Jan 20, 2023	12.22	12.29	12.07	12.14
6081	NASDAQ	PAA	Thu, Jan 19, 2023	12.11	12.24	12.01	12.11
6080	NASDAQ	PAA	Wed, Jan 18, 2023	12.22	12.31	12.02	12.11
6079	NASDAQ	PAA	Tue, Jan 17, 2023	12.16	12.21	12.02	12.07
6078	NASDAQ	PAA	Fri, Jan 13, 2023	12.12	12.15	12.01	12.07
6077	NASDAQ	PAA	Thu, Jan 12, 2023	12.16	12.17	12.03	12.11
6076	NASDAQ	PAA	Wed, Jan 11, 2023	12.05	12.10	11.85	12.01
6075	NASDAQ	PAA	Tue, Jan 10, 2023	12.00	12.05	11.86	11.96
6074	NASDAQ	PAA	Mon, Jan 9, 2023	11.97	12.08	11.89	11.94
6073	NASDAQ	PAA	Fri, Jan 6, 2023	11.75	11.94	11.73	11.90
6072	NASDAQ	PAA	Thu, Jan 5, 2023	11.54	11.61	11.41	11.61
6071	NASDAQ	PAA	Wed, Jan 4, 2023	11.55	11.69	11.43	11.55
6070	NASDAQ	PAA	Tue, Jan 3, 2023	11.77	11.81	11.41	11.55
6069	NASDAQ	PAA	Fri, Dec 30, 2022	11.65	11.77	11.54	11.76
6068	NASDAQ	PAA	Thu, Dec 29, 2022	11.44	11.73	11.41	11.72
6067	NASDAQ	PAA	Wed, Dec 28, 2022	11.70	11.76	11.44	11.53
6066	NASDAQ	PAA	Tue, Dec 27, 2022	11.71	11.80	11.66	11.76
6065	NASDAQ	PAA	Fri, Dec 23, 2022	11.39	11.74	11.37	11.71
6064	NASDAQ	PAA	Thu, Dec 22, 2022	11.48	11.53	11.16	11.35
6063	NASDAQ	PAA	Wed, Dec 21, 2022	11.46	11.57	11.39	11.54
6062	NASDAQ	PAA	Tue, Dec 20, 2022	11.39	11.50	11.30	11.35
6061	NASDAQ	PAA	Mon, Dec 19, 2022	11.54	11.67	11.33	11.42
6060	NASDAQ	PAA	Fri, Dec 16, 2022	11.51	11.56	11.32	11.55
6059	NASDAQ	PAA	Thu, Dec 15, 2022	11.65	11.71	11.49	11.69
6058	NASDAQ	PAA	Wed, Dec 14, 2022	11.91	11.91	11.53	11.75
6057	NASDAQ	PAA	Tue, Dec 13, 2022	11.83	11.94	11.66	11.86
6056	NASDAQ	PAA	Mon, Dec 12, 2022	11.49	11.74	11.41	11.72
6055	NASDAQ	PAA	Fri, Dec 9, 2022	11.65	11.73	11.38	11.44
6054	NASDAQ	PAA	Thu, Dec 8, 2022	11.93	12.00	11.69	11.70
6053	NASDAQ	PAA	Wed, Dec 7, 2022	11.90	11.98	11.74	11.78
6052	NASDAQ	PAA	Tue, Dec 6, 2022	12.17	12.32	11.87	11.93
6051	NASDAQ	PAA	Mon, Dec 5, 2022	12.29	12.37	12.06	12.17
6050	NASDAQ	PAA	Fri, Dec 2, 2022	12.15	12.26	12.13	12.24
6049	NASDAQ	PAA	Thu, Dec 1, 2022	12.43	12.56	12.21	12.22
6048	NASDAQ	PAA	Wed, Nov 30, 2022	12.42	12.52	12.23	12.42
6047	NASDAQ	PAA	Tue, Nov 29, 2022	12.25	12.43	12.17	12.41
6046	NASDAQ	PAA	Mon, Nov 28, 2022	12.05	12.19	11.98	12.11
6045	NASDAQ	PAA	Fri, Nov 25, 2022	12.30	12.37	12.24	12.27
6044	NASDAQ	PAA	Wed, Nov 23, 2022	12.26	12.33	12.17	12.27
6043	NASDAQ	PAA	Tue, Nov 22, 2022	12.23	12.51	12.13	12.42
6042	NASDAQ	PAA	Mon, Nov 21, 2022	12.02	12.17	11.78	12.15
6041	NASDAQ	PAA	Fri, Nov 18, 2022	12.00	12.34	11.95	12.34
6040	NASDAQ	PAA	Thu, Nov 17, 2022	12.01	12.22	11.93	12.18
6039	NASDAQ	PAA	Wed, Nov 16, 2022	12.40	12.41	12.04	12.19
6038	NASDAQ	PAA	Tue, Nov 15, 2022	12.29	12.75	12.24	12.31
6037	NASDAQ	PAA	Mon, Nov 14, 2022	12.29	12.55	12.23	12.23
6036	NASDAQ	PAA	Fri, Nov 11, 2022	12.58	12.62	12.27	12.32
6035	NASDAQ	PAA	Thu, Nov 10, 2022	12.42	12.46	12.26	12.42
6034	NASDAQ	PAA	Wed, Nov 9, 2022	12.53	12.53	12.16	12.19
6033	NASDAQ	PAA	Tue, Nov 8, 2022	12.65	12.70	12.54	12.61
6032	NASDAQ	PAA	Mon, Nov 7, 2022	12.65	12.65	12.47	12.60
6031	NASDAQ	PAA	Fri, Nov 4, 2022	12.62	12.72	12.46	12.50
6030	NASDAQ	PAA	Thu, Nov 3, 2022	12.12	12.70	12.10	12.42
6029	NASDAQ	PAA	Wed, Nov 2, 2022	12.21	12.31	12.09	12.09
6028	NASDAQ	PAA	Tue, Nov 1, 2022	12.06	12.34	12.06	12.23
6027	NASDAQ	PAA	Mon, Oct 31, 2022	11.88	12.06	11.81	11.97
6026	NASDAQ	PAA	Fri, Oct 28, 2022	11.92	12.02	11.67	11.88
6025	NASDAQ	PAA	Thu, Oct 27, 2022	12.00	12.23	12.00	12.10
6024	NASDAQ	PAA	Wed, Oct 26, 2022	11.93	11.99	11.75	11.95
6023	NASDAQ	PAA	Tue, Oct 25, 2022	11.83	11.89	11.72	11.86
6022	NASDAQ	PAA	Mon, Oct 24, 2022	11.86	11.96	11.79	11.83
6021	NASDAQ	PAA	Fri, Oct 21, 2022	11.77	11.88	11.59	11.80
6020	NASDAQ	PAA	Thu, Oct 20, 2022	11.87	11.90	11.65	11.67
6019	NASDAQ	PAA	Wed, Oct 19, 2022	11.57	11.79	11.57	11.71
6018	NASDAQ	PAA	Tue, Oct 18, 2022	11.41	11.67	11.40	11.67
6017	NASDAQ	PAA	Mon, Oct 17, 2022	11.26	11.46	11.20	11.38
6016	NASDAQ	PAA	Fri, Oct 14, 2022	11.27	11.34	11.07	11.07
6015	NASDAQ	PAA	Thu, Oct 13, 2022	10.97	11.41	10.88	11.32
6014	NASDAQ	PAA	Wed, Oct 12, 2022	11.09	11.20	11.00	11.12
6013	NASDAQ	PAA	Tue, Oct 11, 2022	10.80	11.26	10.68	11.15
6012	NASDAQ	PAA	Mon, Oct 10, 2022	11.10	11.29	10.89	10.91
6011	NASDAQ	PAA	Fri, Oct 7, 2022	11.30	11.31	11.08	11.12
6010	NASDAQ	PAA	Thu, Oct 6, 2022	11.27	11.45	11.13	11.26
6009	NASDAQ	PAA	Wed, Oct 5, 2022	11.28	11.43	10.98	11.34
6008	NASDAQ	PAA	Tue, Oct 4, 2022	11.02	11.37	10.99	11.33
6007	NASDAQ	PAA	Mon, Oct 3, 2022	10.89	11.04	10.80	10.93
6006	NASDAQ	PAA	Fri, Sep 30, 2022	10.49	10.73	10.40	10.52
6005	NASDAQ	PAA	Thu, Sep 29, 2022	10.51	10.56	10.19	10.54
6004	NASDAQ	PAA	Wed, Sep 28, 2022	10.28	10.63	10.23	10.61
6003	NASDAQ	PAA	Tue, Sep 27, 2022	10.36	10.55	10.17	10.21
6002	NASDAQ	PAA	Mon, Sep 26, 2022	10.53	10.61	10.18	10.18
6001	NASDAQ	PAA	Fri, Sep 23, 2022	11.17	11.17	10.41	10.65
6000	NASDAQ	PAA	Thu, Sep 22, 2022	11.92	11.94	11.39	11.43
5999	NASDAQ	PAA	Wed, Sep 21, 2022	12.04	12.10	11.75	11.75
5998	NASDAQ	PAA	Tue, Sep 20, 2022	11.90	11.90	11.71	11.88
5997	NASDAQ	PAA	Mon, Sep 19, 2022	11.61	11.94	11.53	11.92
5996	NASDAQ	PAA	Fri, Sep 16, 2022	12.20	12.20	11.76	11.85
5995	NASDAQ	PAA	Thu, Sep 15, 2022	12.14	12.45	12.12	12.28
5994	NASDAQ	PAA	Wed, Sep 14, 2022	12.00	12.38	11.98	12.36
5993	NASDAQ	PAA	Tue, Sep 13, 2022	11.89	12.07	11.86	11.88
5992	NASDAQ	PAA	Mon, Sep 12, 2022	12.00	12.15	11.95	12.11
5991	NASDAQ	PAA	Fri, Sep 9, 2022	11.82	12.00	11.78	11.95
5990	NASDAQ	PAA	Thu, Sep 8, 2022	11.56	11.67	11.40	11.65
5989	NASDAQ	PAA	Wed, Sep 7, 2022	11.51	11.59	11.37	11.56
5988	NASDAQ	PAA	Tue, Sep 6, 2022	11.93	12.02	11.61	11.66
5987	NASDAQ	PAA	Fri, Sep 2, 2022	11.83	11.95	11.57	11.84
5986	NASDAQ	PAA	Thu, Sep 1, 2022	11.59	11.69	11.46	11.60
5985	NASDAQ	PAA	Wed, Aug 31, 2022	11.62	11.89	11.53	11.75
5984	NASDAQ	PAA	Tue, Aug 30, 2022	12.15	12.15	11.81	11.83
5983	NASDAQ	PAA	Mon, Aug 29, 2022	12.25	12.57	12.16	12.27
5982	NASDAQ	PAA	Fri, Aug 26, 2022	12.32	12.44	12.20	12.26
5981	NASDAQ	PAA	Thu, Aug 25, 2022	12.34	12.35	12.11	12.35
5980	NASDAQ	PAA	Wed, Aug 24, 2022	12.18	12.37	12.15	12.27
5979	NASDAQ	PAA	Tue, Aug 23, 2022	11.64	12.38	11.63	12.17
5978	NASDAQ	PAA	Mon, Aug 22, 2022	11.72	11.75	11.49	11.63
5977	NASDAQ	PAA	Fri, Aug 19, 2022	11.76	11.90	11.66	11.70
5976	NASDAQ	PAA	Thu, Aug 18, 2022	11.63	11.92	11.60	11.90
5975	NASDAQ	PAA	Wed, Aug 17, 2022	11.67	11.73	11.44	11.51
5974	NASDAQ	PAA	Tue, Aug 16, 2022	11.71	11.74	11.60	11.71
5973	NASDAQ	PAA	Mon, Aug 15, 2022	11.54	11.62	11.36	11.57
5972	NASDAQ	PAA	Fri, Aug 12, 2022	11.61	11.73	11.50	11.66
5971	NASDAQ	PAA	Thu, Aug 11, 2022	11.44	11.67	11.42	11.56
5970	NASDAQ	PAA	Wed, Aug 10, 2022	11.30	11.40	11.11	11.28
5969	NASDAQ	PAA	Tue, Aug 9, 2022	11.13	11.32	11.06	11.24
5968	NASDAQ	PAA	Mon, Aug 8, 2022	11.22	11.30	10.95	11.10
5967	NASDAQ	PAA	Fri, Aug 5, 2022	10.85	11.35	10.72	11.20
5966	NASDAQ	PAA	Thu, Aug 4, 2022	11.12	11.25	10.88	11.01
5965	NASDAQ	PAA	Wed, Aug 3, 2022	10.91	10.98	10.81	10.88
5964	NASDAQ	PAA	Tue, Aug 2, 2022	10.96	11.10	10.72	10.87
5963	NASDAQ	PAA	Mon, Aug 1, 2022	10.84	11.00	10.67	10.97
5962	NASDAQ	PAA	Fri, Jul 29, 2022	11.08	11.24	11.01	11.04
5961	NASDAQ	PAA	Thu, Jul 28, 2022	10.76	11.02	10.65	11.00
5960	NASDAQ	PAA	Wed, Jul 27, 2022	10.82	11.10	10.72	11.00
5959	NASDAQ	PAA	Tue, Jul 26, 2022	10.91	11.04	10.70	10.76
5958	NASDAQ	PAA	Mon, Jul 25, 2022	10.62	10.88	10.56	10.83
5957	NASDAQ	PAA	Fri, Jul 22, 2022	10.64	10.89	10.45	10.51
5956	NASDAQ	PAA	Thu, Jul 21, 2022	10.64	10.72	10.46	10.70
5955	NASDAQ	PAA	Wed, Jul 20, 2022	10.68	10.90	10.54	10.88
5954	NASDAQ	PAA	Tue, Jul 19, 2022	10.59	10.78	10.48	10.74
5953	NASDAQ	PAA	Mon, Jul 18, 2022	10.35	10.49	10.32	10.43
5952	NASDAQ	PAA	Fri, Jul 15, 2022	10.13	10.16	9.87	10.12
5951	NASDAQ	PAA	Thu, Jul 14, 2022	9.88	9.90	9.48	9.85
5950	NASDAQ	PAA	Wed, Jul 13, 2022	9.79	10.06	9.74	10.04
5949	NASDAQ	PAA	Tue, Jul 12, 2022	9.96	10.07	9.79	9.91
5948	NASDAQ	PAA	Mon, Jul 11, 2022	10.02	10.26	9.93	10.16
5947	NASDAQ	PAA	Fri, Jul 8, 2022	10.08	10.34	10.02	10.18
5946	NASDAQ	PAA	Thu, Jul 7, 2022	9.81	10.10	9.81	9.97
5945	NASDAQ	PAA	Wed, Jul 6, 2022	9.63	9.72	9.10	9.59
5944	NASDAQ	PAA	Tue, Jul 5, 2022	9.91	9.96	9.31	9.68
5943	NASDAQ	PAA	Fri, Jul 1, 2022	9.86	10.12	9.60	10.10
5942	NASDAQ	PAA	Thu, Jun 30, 2022	9.78	9.96	9.72	9.82
5941	NASDAQ	PAA	Wed, Jun 29, 2022	10.13	10.24	9.88	9.94
5940	NASDAQ	PAA	Tue, Jun 28, 2022	10.31	10.49	9.98	10.07
5939	NASDAQ	PAA	Mon, Jun 27, 2022	10.16	10.23	9.99	10.13
5938	NASDAQ	PAA	Fri, Jun 24, 2022	9.70	10.01	9.70	9.92
5937	NASDAQ	PAA	Thu, Jun 23, 2022	9.87	9.94	9.46	9.59
5936	NASDAQ	PAA	Wed, Jun 22, 2022	9.73	9.92	9.71	9.76
5935	NASDAQ	PAA	Tue, Jun 21, 2022	9.97	10.26	9.88	10.18
5934	NASDAQ	PAA	Fri, Jun 17, 2022	10.09	10.18	9.54	9.71
5933	NASDAQ	PAA	Thu, Jun 16, 2022	10.25	10.35	10.03	10.06
5932	NASDAQ	PAA	Wed, Jun 15, 2022	10.74	10.84	10.37	10.43
5931	NASDAQ	PAA	Tue, Jun 14, 2022	10.96	11.08	10.60	10.64
5930	NASDAQ	PAA	Mon, Jun 13, 2022	11.15	11.21	10.73	10.76
5929	NASDAQ	PAA	Fri, Jun 10, 2022	11.62	11.70	11.37	11.43
5928	NASDAQ	PAA	Thu, Jun 9, 2022	11.66	11.81	11.60	11.78
5927	NASDAQ	PAA	Wed, Jun 8, 2022	12.00	12.00	11.65	11.72
5926	NASDAQ	PAA	Tue, Jun 7, 2022	11.68	11.98	11.61	11.98
5925	NASDAQ	PAA	Mon, Jun 6, 2022	11.88	11.93	11.72	11.76
5924	NASDAQ	PAA	Fri, Jun 3, 2022	11.74	11.98	11.66	11.86
5923	NASDAQ	PAA	Thu, Jun 2, 2022	11.62	11.83	11.56	11.74
5922	NASDAQ	PAA	Wed, Jun 1, 2022	11.45	11.86	11.39	11.71
5921	NASDAQ	PAA	Tue, May 31, 2022	11.63	11.65	11.34	11.39
5920	NASDAQ	PAA	Fri, May 27, 2022	11.39	11.64	11.23	11.48
5919	NASDAQ	PAA	Thu, May 26, 2022	11.25	11.38	11.17	11.32
5918	NASDAQ	PAA	Wed, May 25, 2022	10.90	11.21	10.86	11.20
5917	NASDAQ	PAA	Tue, May 24, 2022	10.92	10.99	10.71	10.90
5916	NASDAQ	PAA	Mon, May 23, 2022	10.90	11.08	10.80	11.05
5915	NASDAQ	PAA	Fri, May 20, 2022	10.92	10.93	10.63	10.80
5914	NASDAQ	PAA	Thu, May 19, 2022	10.72	10.93	10.63	10.82
5913	NASDAQ	PAA	Wed, May 18, 2022	11.01	11.07	10.72	10.91
5912	NASDAQ	PAA	Tue, May 17, 2022	10.80	11.00	10.72	10.97
5911	NASDAQ	PAA	Mon, May 16, 2022	10.59	10.79	10.50	10.71
5910	NASDAQ	PAA	Fri, May 13, 2022	10.36	10.63	10.36	10.52
5909	NASDAQ	PAA	Thu, May 12, 2022	10.32	10.37	10.05	10.21
5908	NASDAQ	PAA	Wed, May 11, 2022	10.54	10.77	10.21	10.24
5907	NASDAQ	PAA	Tue, May 10, 2022	10.52	10.67	10.07	10.37
5906	NASDAQ	PAA	Mon, May 9, 2022	10.76	10.84	10.32	10.40
5905	NASDAQ	PAA	Fri, May 6, 2022	10.96	11.03	10.74	10.92
5904	NASDAQ	PAA	Thu, May 5, 2022	10.91	11.31	10.74	10.93
5903	NASDAQ	PAA	Wed, May 4, 2022	10.88	11.11	10.65	11.11
5902	NASDAQ	PAA	Tue, May 3, 2022	10.40	10.76	10.39	10.72
5901	NASDAQ	PAA	Mon, May 2, 2022	10.31	10.47	10.18	10.39
5900	NASDAQ	PAA	Fri, Apr 29, 2022	10.75	10.80	10.32	10.36
5899	NASDAQ	PAA	Thu, Apr 28, 2022	10.59	10.78	10.34	10.70
5898	NASDAQ	PAA	Wed, Apr 27, 2022	10.82	10.84	10.60	10.72
5897	NASDAQ	PAA	Tue, Apr 26, 2022	10.57	10.89	10.47	10.70
5896	NASDAQ	PAA	Mon, Apr 25, 2022	11.00	11.00	10.22	10.53
5895	NASDAQ	PAA	Fri, Apr 22, 2022	11.38	11.38	10.98	11.10
5894	NASDAQ	PAA	Thu, Apr 21, 2022	11.55	11.55	11.30	11.35
5893	NASDAQ	PAA	Wed, Apr 20, 2022	11.47	11.53	11.30	11.44
5892	NASDAQ	PAA	Tue, Apr 19, 2022	11.18	11.43	11.13	11.32
5891	NASDAQ	PAA	Mon, Apr 18, 2022	11.22	11.34	11.14	11.25
5890	NASDAQ	PAA	Thu, Apr 14, 2022	11.25	11.31	11.14	11.16
5889	NASDAQ	PAA	Wed, Apr 13, 2022	11.41	11.47	11.13	11.31
5888	NASDAQ	PAA	Tue, Apr 12, 2022	11.15	11.37	11.13	11.30
5887	NASDAQ	PAA	Mon, Apr 11, 2022	11.05	11.13	10.86	10.98
5886	NASDAQ	PAA	Fri, Apr 8, 2022	11.10	11.19	10.87	11.15
5885	NASDAQ	PAA	Thu, Apr 7, 2022	10.99	11.16	10.71	11.10
5884	NASDAQ	PAA	Wed, Apr 6, 2022	10.83	10.99	10.72	10.89
5883	NASDAQ	PAA	Tue, Apr 5, 2022	10.96	11.08	10.69	10.79
5882	NASDAQ	PAA	Mon, Apr 4, 2022	11.05	11.08	10.80	10.99
5881	NASDAQ	PAA	Fri, Apr 1, 2022	10.77	10.99	10.77	10.89
5880	NASDAQ	PAA	Thu, Mar 31, 2022	10.75	11.03	10.63	10.76
5879	NASDAQ	PAA	Wed, Mar 30, 2022	10.98	11.12	10.76	10.83
5878	NASDAQ	PAA	Tue, Mar 29, 2022	10.82	10.95	10.67	10.91
5877	NASDAQ	PAA	Mon, Mar 28, 2022	11.31	11.31	10.77	10.92
5876	NASDAQ	PAA	Fri, Mar 25, 2022	11.06	11.36	11.02	11.33
5875	NASDAQ	PAA	Thu, Mar 24, 2022	10.82	11.11	10.82	11.06
5874	NASDAQ	PAA	Wed, Mar 23, 2022	10.83	10.95	10.76	10.84
5873	NASDAQ	PAA	Tue, Mar 22, 2022	10.89	10.90	10.60	10.71
5872	NASDAQ	PAA	Mon, Mar 21, 2022	10.72	10.96	10.69	10.85
5871	NASDAQ	PAA	Fri, Mar 18, 2022	10.76	10.78	10.46	10.52
5870	NASDAQ	PAA	Thu, Mar 17, 2022	10.71	10.83	10.58	10.77
5869	NASDAQ	PAA	Wed, Mar 16, 2022	10.59	10.71	10.40	10.54
5868	NASDAQ	PAA	Tue, Mar 15, 2022	10.37	10.60	10.19	10.58
5867	NASDAQ	PAA	Mon, Mar 14, 2022	10.75	10.75	10.31	10.55
5866	NASDAQ	PAA	Fri, Mar 11, 2022	11.24	11.35	10.77	10.80
5865	NASDAQ	PAA	Thu, Mar 10, 2022	10.82	11.26	10.82	11.20
5864	NASDAQ	PAA	Wed, Mar 9, 2022	11.16	11.20	10.71	10.83
5863	NASDAQ	PAA	Tue, Mar 8, 2022	11.00	11.78	10.98	11.31
5862	NASDAQ	PAA	Mon, Mar 7, 2022	11.01	11.42	10.70	10.83
5861	NASDAQ	PAA	Fri, Mar 4, 2022	10.90	10.93	10.68	10.86
5860	NASDAQ	PAA	Thu, Mar 3, 2022	10.83	11.01	10.77	10.88
5859	NASDAQ	PAA	Wed, Mar 2, 2022	10.77	11.01	10.69	10.98
5858	NASDAQ	PAA	Tue, Mar 1, 2022	10.55	10.66	10.41	10.61
5857	NASDAQ	PAA	Mon, Feb 28, 2022	10.22	10.58	10.12	10.57
5856	NASDAQ	PAA	Fri, Feb 25, 2022	10.05	10.21	9.98	10.16
5855	NASDAQ	PAA	Thu, Feb 24, 2022	10.16	10.25	9.63	9.99
5854	NASDAQ	PAA	Wed, Feb 23, 2022	10.06	10.14	9.79	10.11
5853	NASDAQ	PAA	Tue, Feb 22, 2022	10.15	10.30	9.75	9.95
5852	NASDAQ	PAA	Fri, Feb 18, 2022	10.08	10.25	10.02	10.13
5851	NASDAQ	PAA	Thu, Feb 17, 2022	10.52	10.53	10.17	10.20
5850	NASDAQ	PAA	Wed, Feb 16, 2022	10.64	10.90	10.50	10.51
5849	NASDAQ	PAA	Tue, Feb 15, 2022	10.58	10.70	10.41	10.63
5848	NASDAQ	PAA	Mon, Feb 14, 2022	10.91	10.91	10.62	10.69
5847	NASDAQ	PAA	Fri, Feb 11, 2022	10.77	11.00	10.68	10.81
5846	NASDAQ	PAA	Thu, Feb 10, 2022	11.15	11.22	10.47	10.56
5845	NASDAQ	PAA	Wed, Feb 9, 2022	11.67	11.78	11.50	11.62
5844	NASDAQ	PAA	Tue, Feb 8, 2022	11.94	12.01	11.52	11.65
5843	NASDAQ	PAA	Mon, Feb 7, 2022	11.90	12.07	11.77	11.97
5842	NASDAQ	PAA	Fri, Feb 4, 2022	11.78	12.10	11.66	12.02
5841	NASDAQ	PAA	Thu, Feb 3, 2022	11.39	11.73	11.33	11.73
5840	NASDAQ	PAA	Wed, Feb 2, 2022	11.42	11.62	11.22	11.60
5839	NASDAQ	PAA	Tue, Feb 1, 2022	10.63	11.35	10.61	11.31
5838	NASDAQ	PAA	Mon, Jan 31, 2022	10.58	10.89	10.56	10.77
5837	NASDAQ	PAA	Fri, Jan 28, 2022	10.45	10.69	10.36	10.68
5836	NASDAQ	PAA	Thu, Jan 27, 2022	10.83	10.94	10.62	10.73
5835	NASDAQ	PAA	Wed, Jan 26, 2022	10.65	10.92	10.53	10.64
5834	NASDAQ	PAA	Tue, Jan 25, 2022	10.33	10.58	10.00	10.48
5833	NASDAQ	PAA	Mon, Jan 24, 2022	9.98	10.14	9.65	10.11
5832	NASDAQ	PAA	Fri, Jan 21, 2022	10.46	10.50	10.15	10.17
5831	NASDAQ	PAA	Thu, Jan 20, 2022	10.72	10.78	10.49	10.51
5830	NASDAQ	PAA	Wed, Jan 19, 2022	11.14	11.17	10.76	10.77
5829	NASDAQ	PAA	Tue, Jan 18, 2022	11.00	11.15	10.87	11.06
5828	NASDAQ	PAA	Fri, Jan 14, 2022	10.70	10.97	10.66	10.95
5827	NASDAQ	PAA	Thu, Jan 13, 2022	10.55	10.81	10.49	10.70
5826	NASDAQ	PAA	Wed, Jan 12, 2022	10.46	10.60	10.37	10.51
5825	NASDAQ	PAA	Tue, Jan 11, 2022	10.25	10.44	10.09	10.38
5824	NASDAQ	PAA	Mon, Jan 10, 2022	10.15	10.23	9.92	10.15
5823	NASDAQ	PAA	Fri, Jan 7, 2022	10.04	10.21	10.04	10.07
5822	NASDAQ	PAA	Thu, Jan 6, 2022	10.02	10.18	9.88	10.04
5821	NASDAQ	PAA	Wed, Jan 5, 2022	10.00	10.16	9.81	9.84
5820	NASDAQ	PAA	Tue, Jan 4, 2022	9.90	9.99	9.83	9.91
5819	NASDAQ	PAA	Mon, Jan 3, 2022	9.33	9.83	9.33	9.81
5818	NASDAQ	PAA	Fri, Dec 31, 2021	9.21	9.37	9.19	9.34
5817	NASDAQ	PAA	Thu, Dec 30, 2021	9.16	9.38	9.14	9.27
5816	NASDAQ	PAA	Wed, Dec 29, 2021	9.27	9.27	9.13	9.17
5815	NASDAQ	PAA	Tue, Dec 28, 2021	9.30	9.48	9.22	9.22
5814	NASDAQ	PAA	Mon, Dec 27, 2021	9.09	9.32	9.00	9.29
5813	NASDAQ	PAA	Thu, Dec 23, 2021	9.09	9.17	9.09	9.10
5812	NASDAQ	PAA	Wed, Dec 22, 2021	9.02	9.15	8.91	9.06
5811	NASDAQ	PAA	Tue, Dec 21, 2021	8.86	9.13	8.86	9.02
5810	NASDAQ	PAA	Mon, Dec 20, 2021	8.90	8.91	8.64	8.76
5809	NASDAQ	PAA	Fri, Dec 17, 2021	9.13	9.20	9.00	9.03
5808	NASDAQ	PAA	Thu, Dec 16, 2021	9.22	9.40	9.16	9.21
5807	NASDAQ	PAA	Wed, Dec 15, 2021	8.99	9.19	8.78	9.13
5806	NASDAQ	PAA	Tue, Dec 14, 2021	8.88	9.20	8.88	8.99
5805	NASDAQ	PAA	Mon, Dec 13, 2021	9.20	9.24	8.95	8.98
5804	NASDAQ	PAA	Fri, Dec 10, 2021	9.37	9.44	9.13	9.26
5803	NASDAQ	PAA	Thu, Dec 9, 2021	9.41	9.45	9.25	9.36
5802	NASDAQ	PAA	Wed, Dec 8, 2021	9.60	9.78	9.47	9.53
5801	NASDAQ	PAA	Tue, Dec 7, 2021	9.55	9.80	9.48	9.59
5800	NASDAQ	PAA	Mon, Dec 6, 2021	9.47	9.57	9.21	9.37
5799	NASDAQ	PAA	Fri, Dec 3, 2021	9.58	9.67	9.23	9.29
5798	NASDAQ	PAA	Thu, Dec 2, 2021	9.19	9.52	9.06	9.40
5797	NASDAQ	PAA	Wed, Dec 1, 2021	9.51	9.57	9.13	9.21
5796	NASDAQ	PAA	Tue, Nov 30, 2021	9.57	9.57	9.17	9.30
5795	NASDAQ	PAA	Mon, Nov 29, 2021	10.00	10.06	9.68	9.70
5794	NASDAQ	PAA	Fri, Nov 26, 2021	9.87	9.94	9.66	9.90
5793	NASDAQ	PAA	Wed, Nov 24, 2021	10.06	10.23	10.04	10.16
5792	NASDAQ	PAA	Tue, Nov 23, 2021	9.91	10.11	9.91	10.06
5791	NASDAQ	PAA	Mon, Nov 22, 2021	10.06	10.14	9.88	9.88
5790	NASDAQ	PAA	Fri, Nov 19, 2021	10.22	10.28	9.99	10.05
5789	NASDAQ	PAA	Thu, Nov 18, 2021	10.33	10.50	10.32	10.41
5788	NASDAQ	PAA	Wed, Nov 17, 2021	10.55	10.73	10.38	10.41
5787	NASDAQ	PAA	Tue, Nov 16, 2021	10.57	10.75	10.52	10.61
5786	NASDAQ	PAA	Mon, Nov 15, 2021	10.75	10.86	10.58	10.59
5785	NASDAQ	PAA	Fri, Nov 12, 2021	10.67	10.72	10.48	10.62
5784	NASDAQ	PAA	Thu, Nov 11, 2021	10.71	10.79	10.63	10.67
5783	NASDAQ	PAA	Wed, Nov 10, 2021	10.82	10.95	10.65	10.65
5782	NASDAQ	PAA	Tue, Nov 9, 2021	10.80	10.89	10.75	10.87
5781	NASDAQ	PAA	Mon, Nov 8, 2021	10.65	10.83	10.65	10.79
5780	NASDAQ	PAA	Fri, Nov 5, 2021	10.70	10.76	10.55	10.65
5779	NASDAQ	PAA	Thu, Nov 4, 2021	10.64	10.74	10.47	10.60
5778	NASDAQ	PAA	Wed, Nov 3, 2021	10.60	10.88	10.45	10.54
5777	NASDAQ	PAA	Tue, Nov 2, 2021	10.63	10.63	10.40	10.60
5776	NASDAQ	PAA	Mon, Nov 1, 2021	10.23	10.63	10.18	10.59
5775	NASDAQ	PAA	Fri, Oct 29, 2021	10.07	10.20	9.96	10.12
5774	NASDAQ	PAA	Thu, Oct 28, 2021	10.40	10.40	10.10	10.24
5773	NASDAQ	PAA	Wed, Oct 27, 2021	10.45	10.61	10.35	10.48
5772	NASDAQ	PAA	Tue, Oct 26, 2021	10.90	10.92	10.49	10.52
5771	NASDAQ	PAA	Mon, Oct 25, 2021	11.04	11.08	10.78	10.85
5770	NASDAQ	PAA	Fri, Oct 22, 2021	10.98	11.05	10.77	10.94
5769	NASDAQ	PAA	Thu, Oct 21, 2021	11.33	11.34	10.83	10.98
5768	NASDAQ	PAA	Wed, Oct 20, 2021	11.19	11.38	11.03	11.37
5767	NASDAQ	PAA	Tue, Oct 19, 2021	11.17	11.23	11.09	11.19
5766	NASDAQ	PAA	Mon, Oct 18, 2021	11.17	11.29	11.01	11.15
5765	NASDAQ	PAA	Fri, Oct 15, 2021	10.99	11.17	10.97	11.10
5764	NASDAQ	PAA	Thu, Oct 14, 2021	10.81	10.95	10.74	10.90
5763	NASDAQ	PAA	Wed, Oct 13, 2021	10.49	10.73	10.42	10.72
5762	NASDAQ	PAA	Tue, Oct 12, 2021	10.49	10.58	10.42	10.57
5761	NASDAQ	PAA	Mon, Oct 11, 2021	10.53	10.63	10.45	10.49
5760	NASDAQ	PAA	Fri, Oct 8, 2021	10.24	10.43	10.24	10.42
5759	NASDAQ	PAA	Thu, Oct 7, 2021	9.99	10.27	9.94	10.22
5758	NASDAQ	PAA	Wed, Oct 6, 2021	10.04	10.09	9.78	9.93
5757	NASDAQ	PAA	Tue, Oct 5, 2021	10.29	10.41	10.03	10.19
5756	NASDAQ	PAA	Mon, Oct 4, 2021	10.37	10.37	10.05	10.19
5755	NASDAQ	PAA	Fri, Oct 1, 2021	10.20	10.28	10.00	10.21
5754	NASDAQ	PAA	Thu, Sep 30, 2021	10.32	10.37	10.14	10.17
5753	NASDAQ	PAA	Wed, Sep 29, 2021	10.14	10.32	9.96	10.31
5752	NASDAQ	PAA	Tue, Sep 28, 2021	10.40	10.46	10.13	10.17
5751	NASDAQ	PAA	Mon, Sep 27, 2021	10.19	10.47	10.14	10.36
5750	NASDAQ	PAA	Fri, Sep 24, 2021	9.98	10.12	9.88	10.03
5749	NASDAQ	PAA	Thu, Sep 23, 2021	9.54	10.04	9.51	10.02
5748	NASDAQ	PAA	Wed, Sep 22, 2021	9.31	9.67	9.31	9.52
5747	NASDAQ	PAA	Tue, Sep 21, 2021	9.33	9.36	9.12	9.24
5746	NASDAQ	PAA	Mon, Sep 20, 2021	9.27	9.45	9.12	9.24
5745	NASDAQ	PAA	Fri, Sep 17, 2021	9.88	9.88	9.45	9.47
5744	NASDAQ	PAA	Thu, Sep 16, 2021	10.00	10.05	9.72	9.80
5743	NASDAQ	PAA	Wed, Sep 15, 2021	10.05	10.19	9.93	10.01
5742	NASDAQ	PAA	Tue, Sep 14, 2021	9.95	10.09	9.89	9.90
5741	NASDAQ	PAA	Mon, Sep 13, 2021	9.73	9.99	9.73	9.93
5740	NASDAQ	PAA	Fri, Sep 10, 2021	9.82	9.85	9.64	9.67
5739	NASDAQ	PAA	Thu, Sep 9, 2021	9.61	9.77	9.50	9.62
5738	NASDAQ	PAA	Wed, Sep 8, 2021	9.66	9.77	9.49	9.66
5737	NASDAQ	PAA	Tue, Sep 7, 2021	9.55	9.74	9.51	9.58
5736	NASDAQ	PAA	Fri, Sep 3, 2021	9.65	9.77	9.60	9.64
5735	NASDAQ	PAA	Thu, Sep 2, 2021	9.44	9.69	9.42	9.66
5734	NASDAQ	PAA	Wed, Sep 1, 2021	9.29	9.41	9.23	9.39
5733	NASDAQ	PAA	Tue, Aug 31, 2021	9.26	9.40	9.16	9.33
5732	NASDAQ	PAA	Mon, Aug 30, 2021	9.49	9.53	9.24	9.25
5731	NASDAQ	PAA	Fri, Aug 27, 2021	9.27	9.57	9.27	9.49
5730	NASDAQ	PAA	Thu, Aug 26, 2021	9.62	9.62	9.21	9.21
5729	NASDAQ	PAA	Wed, Aug 25, 2021	9.53	9.71	9.45	9.60
5728	NASDAQ	PAA	Tue, Aug 24, 2021	9.50	9.60	9.42	9.52
5727	NASDAQ	PAA	Mon, Aug 23, 2021	9.43	9.54	9.32	9.41
5726	NASDAQ	PAA	Fri, Aug 20, 2021	9.04	9.22	9.00	9.17
5725	NASDAQ	PAA	Thu, Aug 19, 2021	9.25	9.34	9.00	9.11
5724	NASDAQ	PAA	Wed, Aug 18, 2021	9.71	9.77	9.42	9.42
5723	NASDAQ	PAA	Tue, Aug 17, 2021	9.66	9.90	9.58	9.69
5722	NASDAQ	PAA	Mon, Aug 16, 2021	9.98	9.98	9.70	9.73
5721	NASDAQ	PAA	Fri, Aug 13, 2021	10.07	10.24	9.99	10.00
5720	NASDAQ	PAA	Thu, Aug 12, 2021	9.85	10.06	9.66	10.05
5719	NASDAQ	PAA	Wed, Aug 11, 2021	9.75	9.92	9.60	9.85
5718	NASDAQ	PAA	Tue, Aug 10, 2021	9.52	9.81	9.51	9.77
5717	NASDAQ	PAA	Mon, Aug 9, 2021	9.56	9.63	9.44	9.46
5716	NASDAQ	PAA	Fri, Aug 6, 2021	9.75	9.87	9.66	9.67
5715	NASDAQ	PAA	Thu, Aug 5, 2021	9.53	9.81	9.53	9.61
5714	NASDAQ	PAA	Wed, Aug 4, 2021	9.39	9.84	9.37	9.51
5713	NASDAQ	PAA	Tue, Aug 3, 2021	9.72	9.83	9.41	9.80
5712	NASDAQ	PAA	Mon, Aug 2, 2021	9.97	10.22	9.69	9.72
5711	NASDAQ	PAA	Fri, Jul 30, 2021	10.05	10.08	9.87	10.01
5710	NASDAQ	PAA	Thu, Jul 29, 2021	10.05	10.15	9.90	10.02
5709	NASDAQ	PAA	Wed, Jul 28, 2021	10.11	10.29	9.90	10.16
5708	NASDAQ	PAA	Tue, Jul 27, 2021	10.38	10.41	10.01	10.11
5707	NASDAQ	PAA	Mon, Jul 26, 2021	10.22	10.51	10.22	10.47
5706	NASDAQ	PAA	Fri, Jul 23, 2021	10.40	10.40	10.14	10.28
5705	NASDAQ	PAA	Thu, Jul 22, 2021	10.10	10.39	9.98	10.26
5704	NASDAQ	PAA	Wed, Jul 21, 2021	9.95	10.57	9.95	10.13
5703	NASDAQ	PAA	Tue, Jul 20, 2021	9.64	9.86	9.52	9.80
5702	NASDAQ	PAA	Mon, Jul 19, 2021	9.65	9.87	9.34	9.56
5701	NASDAQ	PAA	Fri, Jul 16, 2021	10.55	10.55	9.96	10.02
5700	NASDAQ	PAA	Thu, Jul 15, 2021	10.40	10.48	10.18	10.21
5699	NASDAQ	PAA	Wed, Jul 14, 2021	10.70	10.95	10.48	10.53
5698	NASDAQ	PAA	Tue, Jul 13, 2021	10.88	10.95	10.64	10.66
5697	NASDAQ	PAA	Mon, Jul 12, 2021	11.00	11.01	10.71	10.74
5696	NASDAQ	PAA	Fri, Jul 9, 2021	10.84	11.21	10.78	11.12
5695	NASDAQ	PAA	Thu, Jul 8, 2021	10.65	10.89	10.38	10.75
5694	NASDAQ	PAA	Wed, Jul 7, 2021	11.05	11.21	10.68	10.82
5693	NASDAQ	PAA	Tue, Jul 6, 2021	11.61	11.61	11.00	11.07
5692	NASDAQ	PAA	Fri, Jul 2, 2021	11.75	11.78	11.44	11.54
5691	NASDAQ	PAA	Thu, Jul 1, 2021	11.50	11.71	11.44	11.71
5690	NASDAQ	PAA	Wed, Jun 30, 2021	11.02	11.38	11.02	11.36
5689	NASDAQ	PAA	Tue, Jun 29, 2021	11.12	11.31	10.96	11.02
5688	NASDAQ	PAA	Mon, Jun 28, 2021	11.15	11.22	10.76	11.17
5687	NASDAQ	PAA	Fri, Jun 25, 2021	11.37	11.38	11.13	11.19
5686	NASDAQ	PAA	Thu, Jun 24, 2021	11.45	11.52	11.25	11.38
5685	NASDAQ	PAA	Wed, Jun 23, 2021	11.74	11.81	11.48	11.48
5684	NASDAQ	PAA	Tue, Jun 22, 2021	11.60	11.64	11.34	11.60
5683	NASDAQ	PAA	Mon, Jun 21, 2021	11.10	11.64	11.09	11.59
5682	NASDAQ	PAA	Fri, Jun 18, 2021	11.08	11.24	10.85	11.02
5681	NASDAQ	PAA	Thu, Jun 17, 2021	12.04	12.11	11.20	11.37
5680	NASDAQ	PAA	Wed, Jun 16, 2021	12.02	12.19	11.91	12.10
5679	NASDAQ	PAA	Tue, Jun 15, 2021	12.33	12.38	11.84	12.13
5678	NASDAQ	PAA	Mon, Jun 14, 2021	12.17	12.32	12.12	12.28
5677	NASDAQ	PAA	Fri, Jun 11, 2021	12.13	12.23	11.99	12.09
5676	NASDAQ	PAA	Thu, Jun 10, 2021	12.21	12.25	11.83	12.11
5675	NASDAQ	PAA	Wed, Jun 9, 2021	12.17	12.18	11.95	12.08
5674	NASDAQ	PAA	Tue, Jun 8, 2021	11.56	12.15	11.55	12.07
5673	NASDAQ	PAA	Mon, Jun 7, 2021	11.35	11.73	11.34	11.62
5672	NASDAQ	PAA	Fri, Jun 4, 2021	11.42	11.47	11.13	11.33
5671	NASDAQ	PAA	Thu, Jun 3, 2021	11.26	11.39	11.11	11.30
5670	NASDAQ	PAA	Wed, Jun 2, 2021	11.02	11.32	10.93	11.27
5669	NASDAQ	PAA	Tue, Jun 1, 2021	10.70	11.10	10.62	10.96
5668	NASDAQ	PAA	Fri, May 28, 2021	10.61	10.65	10.41	10.53
5667	NASDAQ	PAA	Thu, May 27, 2021	10.54	10.66	10.45	10.61
5666	NASDAQ	PAA	Wed, May 26, 2021	10.43	10.59	10.39	10.50
5665	NASDAQ	PAA	Tue, May 25, 2021	10.49	10.58	10.42	10.44
5664	NASDAQ	PAA	Mon, May 24, 2021	10.38	10.56	10.30	10.50
5663	NASDAQ	PAA	Fri, May 21, 2021	10.45	10.56	10.28	10.33
5662	NASDAQ	PAA	Thu, May 20, 2021	10.09	10.48	9.96	10.41
5661	NASDAQ	PAA	Wed, May 19, 2021	10.14	10.37	10.04	10.14
5660	NASDAQ	PAA	Tue, May 18, 2021	10.45	10.52	10.32	10.34
5659	NASDAQ	PAA	Mon, May 17, 2021	10.11	10.46	10.07	10.45
5658	NASDAQ	PAA	Fri, May 14, 2021	10.20	10.31	10.06	10.14
5657	NASDAQ	PAA	Thu, May 13, 2021	9.86	10.03	9.67	10.01
5656	NASDAQ	PAA	Wed, May 12, 2021	9.95	10.20	9.69	9.76
5655	NASDAQ	PAA	Tue, May 11, 2021	9.66	9.94	9.53	9.88
5654	NASDAQ	PAA	Mon, May 10, 2021	9.63	10.00	9.62	9.86
5653	NASDAQ	PAA	Fri, May 7, 2021	9.44	9.67	9.43	9.48
5652	NASDAQ	PAA	Thu, May 6, 2021	9.22	9.49	9.08	9.49
5651	NASDAQ	PAA	Wed, May 5, 2021	9.10	9.53	9.10	9.14
5650	NASDAQ	PAA	Tue, May 4, 2021	9.20	9.37	9.11	9.11
5649	NASDAQ	PAA	Mon, May 3, 2021	9.14	9.29	9.13	9.23
5648	NASDAQ	PAA	Fri, Apr 30, 2021	9.25	9.44	9.08	9.08
5647	NASDAQ	PAA	Thu, Apr 29, 2021	9.41	9.58	9.29	9.39
5646	NASDAQ	PAA	Wed, Apr 28, 2021	9.27	9.55	9.27	9.47
5645	NASDAQ	PAA	Tue, Apr 27, 2021	9.24	9.35	9.16	9.23
5644	NASDAQ	PAA	Mon, Apr 26, 2021	9.25	9.40	9.20	9.23
5643	NASDAQ	PAA	Fri, Apr 23, 2021	9.14	9.24	9.05	9.24
5642	NASDAQ	PAA	Thu, Apr 22, 2021	9.24	9.24	9.04	9.06
5641	NASDAQ	PAA	Wed, Apr 21, 2021	8.94	9.22	8.90	9.16
5640	NASDAQ	PAA	Tue, Apr 20, 2021	9.07	9.12	8.85	9.01
5639	NASDAQ	PAA	Mon, Apr 19, 2021	9.09	9.19	9.00	9.13
5638	NASDAQ	PAA	Fri, Apr 16, 2021	9.34	9.39	9.12	9.12
5637	NASDAQ	PAA	Thu, Apr 15, 2021	9.19	9.35	9.02	9.34
5636	NASDAQ	PAA	Wed, Apr 14, 2021	8.95	9.20	8.94	9.13
5635	NASDAQ	PAA	Tue, Apr 13, 2021	8.91	9.00	8.73	8.91
5634	NASDAQ	PAA	Mon, Apr 12, 2021	9.07	9.12	8.91	8.95
5633	NASDAQ	PAA	Fri, Apr 9, 2021	9.23	9.23	8.90	9.00
5632	NASDAQ	PAA	Thu, Apr 8, 2021	9.35	9.35	9.05	9.21
5631	NASDAQ	PAA	Wed, Apr 7, 2021	9.09	9.41	9.09	9.36
5630	NASDAQ	PAA	Tue, Apr 6, 2021	9.12	9.17	9.03	9.14
5629	NASDAQ	PAA	Mon, Apr 5, 2021	9.17	9.19	8.91	8.99
5628	NASDAQ	PAA	Thu, Apr 1, 2021	9.10	9.24	8.85	9.19
5627	NASDAQ	PAA	Wed, Mar 31, 2021	8.92	9.22	8.82	9.10
5626	NASDAQ	PAA	Tue, Mar 30, 2021	8.96	9.08	8.85	8.88
5625	NASDAQ	PAA	Mon, Mar 29, 2021	9.20	9.30	8.98	9.05
5624	NASDAQ	PAA	Fri, Mar 26, 2021	9.12	9.35	9.01	9.34
5623	NASDAQ	PAA	Thu, Mar 25, 2021	8.74	9.09	8.57	9.00
5622	NASDAQ	PAA	Wed, Mar 24, 2021	9.11	9.22	8.90	8.91
5621	NASDAQ	PAA	Tue, Mar 23, 2021	9.13	9.19	8.87	8.91
5620	NASDAQ	PAA	Mon, Mar 22, 2021	9.25	9.41	9.08	9.35
5619	NASDAQ	PAA	Fri, Mar 19, 2021	9.31	9.56	9.18	9.33
5618	NASDAQ	PAA	Thu, Mar 18, 2021	9.55	9.67	9.22	9.31
5617	NASDAQ	PAA	Wed, Mar 17, 2021	9.45	9.67	9.37	9.61
5616	NASDAQ	PAA	Tue, Mar 16, 2021	9.74	9.78	9.45	9.50
5615	NASDAQ	PAA	Mon, Mar 15, 2021	9.68	9.98	9.68	9.87
5614	NASDAQ	PAA	Fri, Mar 12, 2021	9.60	9.78	9.52	9.68
5613	NASDAQ	PAA	Thu, Mar 11, 2021	9.86	9.86	9.55	9.64
5612	NASDAQ	PAA	Wed, Mar 10, 2021	9.55	9.78	9.43	9.76
5611	NASDAQ	PAA	Tue, Mar 9, 2021	9.66	9.76	9.37	9.39
5610	NASDAQ	PAA	Mon, Mar 8, 2021	9.88	9.99	9.49	9.67
5609	NASDAQ	PAA	Fri, Mar 5, 2021	9.88	10.00	9.23	9.76
5608	NASDAQ	PAA	Thu, Mar 4, 2021	9.57	9.88	9.29	9.71
5607	NASDAQ	PAA	Wed, Mar 3, 2021	9.30	9.64	9.29	9.53
5606	NASDAQ	PAA	Tue, Mar 2, 2021	9.01	9.28	8.89	9.26
5605	NASDAQ	PAA	Mon, Mar 1, 2021	8.66	9.05	8.60	9.04
5604	NASDAQ	PAA	Fri, Feb 26, 2021	8.74	8.83	8.35	8.44
5603	NASDAQ	PAA	Thu, Feb 25, 2021	9.07	9.27	8.66	8.84
5602	NASDAQ	PAA	Wed, Feb 24, 2021	8.58	9.17	8.49	8.96
5601	NASDAQ	PAA	Tue, Feb 23, 2021	8.46	8.65	8.07	8.52
5600	NASDAQ	PAA	Mon, Feb 22, 2021	8.32	8.70	8.32	8.47
5599	NASDAQ	PAA	Fri, Feb 19, 2021	8.23	8.42	8.18	8.36
5598	NASDAQ	PAA	Thu, Feb 18, 2021	8.60	8.60	8.16	8.18
5597	NASDAQ	PAA	Wed, Feb 17, 2021	8.66	8.77	8.46	8.62
5596	NASDAQ	PAA	Tue, Feb 16, 2021	8.67	8.79	8.57	8.68
5595	NASDAQ	PAA	Fri, Feb 12, 2021	8.35	8.55	8.23	8.43
5594	NASDAQ	PAA	Thu, Feb 11, 2021	8.46	8.54	8.18	8.25
5593	NASDAQ	PAA	Wed, Feb 10, 2021	8.65	8.77	8.37	8.39
5592	NASDAQ	PAA	Tue, Feb 9, 2021	9.35	9.37	9.02	9.28
5591	NASDAQ	PAA	Mon, Feb 8, 2021	9.05	9.37	8.98	9.27
5590	NASDAQ	PAA	Fri, Feb 5, 2021	9.00	9.09	8.88	8.93
5589	NASDAQ	PAA	Thu, Feb 4, 2021	8.67	8.88	8.63	8.86
5588	NASDAQ	PAA	Wed, Feb 3, 2021	8.72	8.85	8.56	8.60
5587	NASDAQ	PAA	Tue, Feb 2, 2021	8.59	8.85	8.47	8.59
5586	NASDAQ	PAA	Mon, Feb 1, 2021	8.48	8.61	8.25	8.40
5585	NASDAQ	PAA	Fri, Jan 29, 2021	8.51	8.72	8.23	8.37
5584	NASDAQ	PAA	Thu, Jan 28, 2021	8.71	8.73	8.34	8.58
5583	NASDAQ	PAA	Wed, Jan 27, 2021	8.84	8.89	8.56	8.60
5582	NASDAQ	PAA	Tue, Jan 26, 2021	9.14	9.28	8.88	8.95
5581	NASDAQ	PAA	Mon, Jan 25, 2021	9.11	9.13	8.73	9.03
5580	NASDAQ	PAA	Fri, Jan 22, 2021	8.93	9.11	8.76	9.10
5579	NASDAQ	PAA	Thu, Jan 21, 2021	9.90	9.92	9.01	9.12
5578	NASDAQ	PAA	Wed, Jan 20, 2021	10.41	10.41	9.78	9.91
5577	NASDAQ	PAA	Tue, Jan 19, 2021	10.43	10.54	9.97	10.17
5576	NASDAQ	PAA	Fri, Jan 15, 2021	10.46	10.49	9.99	10.33
5575	NASDAQ	PAA	Thu, Jan 14, 2021	10.31	10.60	10.31	10.52
5574	NASDAQ	PAA	Wed, Jan 13, 2021	10.25	10.38	10.09	10.27
5573	NASDAQ	PAA	Tue, Jan 12, 2021	9.59	10.30	9.57	10.18
5572	NASDAQ	PAA	Mon, Jan 11, 2021	9.23	9.58	9.08	9.53
5571	NASDAQ	PAA	Fri, Jan 8, 2021	9.64	9.79	9.38	9.44
5570	NASDAQ	PAA	Thu, Jan 7, 2021	9.26	9.77	9.21	9.63
5569	NASDAQ	PAA	Wed, Jan 6, 2021	8.84	9.32	8.52	9.16
5568	NASDAQ	PAA	Tue, Jan 5, 2021	8.21	9.13	8.21	8.69
5567	NASDAQ	PAA	Mon, Jan 4, 2021	8.36	8.46	8.08	8.20
5566	NASDAQ	PAA	Thu, Dec 31, 2020	8.43	8.43	8.22	8.24
5565	NASDAQ	PAA	Wed, Dec 30, 2020	8.50	8.67	8.29	8.37
5564	NASDAQ	PAA	Tue, Dec 29, 2020	8.62	8.74	8.46	8.54
5563	NASDAQ	PAA	Mon, Dec 28, 2020	8.95	9.06	8.57	8.65
5562	NASDAQ	PAA	Thu, Dec 24, 2020	8.98	8.98	8.69	8.85
5561	NASDAQ	PAA	Wed, Dec 23, 2020	8.86	9.13	8.78	8.98
5560	NASDAQ	PAA	Tue, Dec 22, 2020	8.52	8.90	8.35	8.78
5559	NASDAQ	PAA	Mon, Dec 21, 2020	8.26	8.71	8.25	8.57
5558	NASDAQ	PAA	Fri, Dec 18, 2020	8.73	8.93	8.60	8.76
5557	NASDAQ	PAA	Thu, Dec 17, 2020	8.88	8.88	8.61	8.78
5556	NASDAQ	PAA	Wed, Dec 16, 2020	8.96	8.96	8.67	8.77
5555	NASDAQ	PAA	Tue, Dec 15, 2020	8.51	9.01	8.41	8.90
5554	NASDAQ	PAA	Mon, Dec 14, 2020	8.96	9.15	8.35	8.59
5553	NASDAQ	PAA	Fri, Dec 11, 2020	8.75	9.02	8.60	8.76
5552	NASDAQ	PAA	Thu, Dec 10, 2020	8.59	9.03	8.58	8.86
5551	NASDAQ	PAA	Wed, Dec 9, 2020	9.22	9.33	8.47	8.69
5550	NASDAQ	PAA	Tue, Dec 8, 2020	9.23	9.63	9.00	9.04
5549	NASDAQ	PAA	Mon, Dec 7, 2020	9.66	9.66	9.16	9.35
5548	NASDAQ	PAA	Fri, Dec 4, 2020	9.10	9.76	9.07	9.68
5547	NASDAQ	PAA	Thu, Dec 3, 2020	8.53	9.16	8.29	9.00
5546	NASDAQ	PAA	Wed, Dec 2, 2020	8.03	8.49	8.01	8.30
5545	NASDAQ	PAA	Tue, Dec 1, 2020	8.10	8.34	8.01	8.10
5544	NASDAQ	PAA	Mon, Nov 30, 2020	8.23	8.33	7.86	7.94
5543	NASDAQ	PAA	Fri, Nov 27, 2020	8.56	8.62	8.27	8.28
5542	NASDAQ	PAA	Wed, Nov 25, 2020	8.66	8.80	8.43	8.63
5541	NASDAQ	PAA	Tue, Nov 24, 2020	8.73	9.14	8.60	8.66
5540	NASDAQ	PAA	Mon, Nov 23, 2020	8.08	8.60	8.08	8.51
5539	NASDAQ	PAA	Fri, Nov 20, 2020	8.23	8.29	7.88	7.93
5538	NASDAQ	PAA	Thu, Nov 19, 2020	8.10	8.26	7.85	8.26
5537	NASDAQ	PAA	Wed, Nov 18, 2020	8.38	8.74	8.19	8.19
5536	NASDAQ	PAA	Tue, Nov 17, 2020	8.00	8.38	7.82	8.36
5535	NASDAQ	PAA	Mon, Nov 16, 2020	7.95	8.23	7.86	8.16
5534	NASDAQ	PAA	Fri, Nov 13, 2020	7.50	7.75	7.45	7.66
5533	NASDAQ	PAA	Thu, Nov 12, 2020	7.47	7.65	7.27	7.43
5532	NASDAQ	PAA	Wed, Nov 11, 2020	7.68	7.70	7.39	7.50
5531	NASDAQ	PAA	Tue, Nov 10, 2020	7.46	7.65	7.12	7.55
5530	NASDAQ	PAA	Mon, Nov 9, 2020	7.20	7.58	7.02	7.32
5529	NASDAQ	PAA	Fri, Nov 6, 2020	6.89	6.98	6.54	6.54
5528	NASDAQ	PAA	Thu, Nov 5, 2020	6.70	7.02	6.70	6.90
5527	NASDAQ	PAA	Wed, Nov 4, 2020	6.57	6.86	6.48	6.69
5526	NASDAQ	PAA	Tue, Nov 3, 2020	6.80	6.89	6.44	6.57
5525	NASDAQ	PAA	Mon, Nov 2, 2020	6.28	6.53	6.19	6.50
5524	NASDAQ	PAA	Fri, Oct 30, 2020	6.10	6.32	5.87	6.25
5523	NASDAQ	PAA	Thu, Oct 29, 2020	5.84	6.19	5.64	6.15
5522	NASDAQ	PAA	Wed, Oct 28, 2020	6.28	6.30	6.01	5.87
5521	NASDAQ	PAA	Tue, Oct 27, 2020	6.51	6.53	6.28	6.43
5520	NASDAQ	PAA	Mon, Oct 26, 2020	6.72	6.75	6.39	6.51
5519	NASDAQ	PAA	Fri, Oct 23, 2020	6.89	6.92	6.70	6.82
5518	NASDAQ	PAA	Thu, Oct 22, 2020	6.47	6.86	6.47	6.82
5517	NASDAQ	PAA	Wed, Oct 21, 2020	6.55	6.60	6.46	6.49
5516	NASDAQ	PAA	Tue, Oct 20, 2020	6.59	6.75	6.54	6.60
5515	NASDAQ	PAA	Mon, Oct 19, 2020	6.64	6.73	6.47	6.53
5514	NASDAQ	PAA	Fri, Oct 16, 2020	6.78	6.81	6.53	6.59
5513	NASDAQ	PAA	Thu, Oct 15, 2020	6.69	6.77	6.48	6.73
5512	NASDAQ	PAA	Wed, Oct 14, 2020	6.67	7.00	6.66	6.80
5511	NASDAQ	PAA	Tue, Oct 13, 2020	6.42	6.79	6.36	6.67
5510	NASDAQ	PAA	Mon, Oct 12, 2020	6.40	6.48	6.28	6.44
5509	NASDAQ	PAA	Fri, Oct 9, 2020	6.45	6.60	6.32	6.39
5508	NASDAQ	PAA	Thu, Oct 8, 2020	5.81	6.40	5.76	6.37
5507	NASDAQ	PAA	Wed, Oct 7, 2020	5.82	5.89	5.62	5.76
5506	NASDAQ	PAA	Tue, Oct 6, 2020	6.30	6.46	5.77	5.79
5505	NASDAQ	PAA	Mon, Oct 5, 2020	6.05	6.24	5.93	6.23
5504	NASDAQ	PAA	Fri, Oct 2, 2020	5.80	6.02	5.77	5.94
5503	NASDAQ	PAA	Thu, Oct 1, 2020	5.94	6.05	5.81	6.00
5502	NASDAQ	PAA	Wed, Sep 30, 2020	5.95	6.08	5.81	5.98
5501	NASDAQ	PAA	Tue, Sep 29, 2020	5.85	6.02	5.73	5.94
5500	NASDAQ	PAA	Mon, Sep 28, 2020	5.72	5.98	5.66	5.89
5499	NASDAQ	PAA	Fri, Sep 25, 2020	5.53	5.65	5.37	5.65
5498	NASDAQ	PAA	Thu, Sep 24, 2020	5.57	5.63	5.26	5.46
5497	NASDAQ	PAA	Wed, Sep 23, 2020	6.15	6.15	5.60	5.61
5496	NASDAQ	PAA	Tue, Sep 22, 2020	6.34	6.54	6.07	6.09
5495	NASDAQ	PAA	Mon, Sep 21, 2020	6.52	6.53	6.22	6.34
5494	NASDAQ	PAA	Fri, Sep 18, 2020	6.94	6.98	6.62	6.62
5493	NASDAQ	PAA	Thu, Sep 17, 2020	7.01	7.15	6.83	7.00
5492	NASDAQ	PAA	Wed, Sep 16, 2020	6.93	7.24	6.93	7.08
5491	NASDAQ	PAA	Tue, Sep 15, 2020	6.93	7.14	6.86	6.86
5490	NASDAQ	PAA	Mon, Sep 14, 2020	6.69	6.92	6.58	6.89
5489	NASDAQ	PAA	Fri, Sep 11, 2020	6.71	6.80	6.56	6.60
5488	NASDAQ	PAA	Thu, Sep 10, 2020	6.96	6.99	6.68	6.68
5487	NASDAQ	PAA	Wed, Sep 9, 2020	6.98	7.14	6.82	6.91
5486	NASDAQ	PAA	Tue, Sep 8, 2020	7.04	7.06	6.79	6.91
5485	NASDAQ	PAA	Fri, Sep 4, 2020	7.05	7.21	6.88	7.13
5484	NASDAQ	PAA	Thu, Sep 3, 2020	7.10	7.26	6.96	7.04
5483	NASDAQ	PAA	Wed, Sep 2, 2020	7.09	7.36	7.03	7.09
5482	NASDAQ	PAA	Tue, Sep 1, 2020	7.04	7.16	6.85	7.12
5481	NASDAQ	PAA	Mon, Aug 31, 2020	7.23	7.25	7.02	7.08
5480	NASDAQ	PAA	Fri, Aug 28, 2020	7.01	7.33	6.97	7.22
5479	NASDAQ	PAA	Thu, Aug 27, 2020	6.79	7.02	6.73	6.95
5478	NASDAQ	PAA	Wed, Aug 26, 2020	6.97	7.00	6.75	6.76
5477	NASDAQ	PAA	Tue, Aug 25, 2020	7.16	7.26	6.91	6.99
5476	NASDAQ	PAA	Mon, Aug 24, 2020	7.35	7.38	7.14	7.17
5475	NASDAQ	PAA	Fri, Aug 21, 2020	7.43	7.44	7.20	7.28
5474	NASDAQ	PAA	Thu, Aug 20, 2020	7.27	7.50	7.18	7.45
5473	NASDAQ	PAA	Wed, Aug 19, 2020	7.40	7.53	7.30	7.36
5472	NASDAQ	PAA	Tue, Aug 18, 2020	7.66	7.66	7.36	7.40
5471	NASDAQ	PAA	Mon, Aug 17, 2020	7.82	7.83	7.61	7.65
5470	NASDAQ	PAA	Fri, Aug 14, 2020	8.01	8.01	7.75	7.78
5469	NASDAQ	PAA	Thu, Aug 13, 2020	8.08	8.09	7.79	7.97
5468	NASDAQ	PAA	Wed, Aug 12, 2020	8.30	8.40	8.04	8.17
5467	NASDAQ	PAA	Tue, Aug 11, 2020	8.59	8.67	8.14	8.19
5466	NASDAQ	PAA	Mon, Aug 10, 2020	8.11	8.42	8.08	8.36
5465	NASDAQ	PAA	Fri, Aug 7, 2020	7.91	8.23	7.86	8.15
5464	NASDAQ	PAA	Thu, Aug 6, 2020	8.00	8.18	7.82	8.05
5463	NASDAQ	PAA	Wed, Aug 5, 2020	8.44	8.51	7.90	7.94
5462	NASDAQ	PAA	Tue, Aug 4, 2020	8.08	8.52	8.07	8.34
5461	NASDAQ	PAA	Mon, Aug 3, 2020	7.54	8.17	7.46	8.16
5460	NASDAQ	PAA	Fri, Jul 31, 2020	7.68	7.75	7.38	7.64
5459	NASDAQ	PAA	Thu, Jul 30, 2020	7.80	7.81	7.59	7.71
5458	NASDAQ	PAA	Wed, Jul 29, 2020	7.79	8.11	7.75	7.93
5457	NASDAQ	PAA	Tue, Jul 28, 2020	7.82	7.93	7.70	7.72
5456	NASDAQ	PAA	Mon, Jul 27, 2020	8.08	8.13	7.82	7.84
5455	NASDAQ	PAA	Fri, Jul 24, 2020	8.00	8.19	7.94	8.00
5454	NASDAQ	PAA	Thu, Jul 23, 2020	8.10	8.19	7.92	8.06
5453	NASDAQ	PAA	Wed, Jul 22, 2020	8.27	8.29	8.04	8.09
5452	NASDAQ	PAA	Tue, Jul 21, 2020	8.15	8.49	8.13	8.29
5451	NASDAQ	PAA	Mon, Jul 20, 2020	8.11	8.19	7.83	7.85
5450	NASDAQ	PAA	Fri, Jul 17, 2020	8.21	8.62	8.07	8.07
5449	NASDAQ	PAA	Thu, Jul 16, 2020	8.15	8.38	7.93	8.26
5448	NASDAQ	PAA	Wed, Jul 15, 2020	8.01	8.30	7.83	8.22
5447	NASDAQ	PAA	Tue, Jul 14, 2020	8.00	8.04	7.77	7.78
5446	NASDAQ	PAA	Mon, Jul 13, 2020	8.48	8.51	8.01	8.04
5445	NASDAQ	PAA	Fri, Jul 10, 2020	8.36	8.46	8.17	8.41
5444	NASDAQ	PAA	Thu, Jul 9, 2020	8.80	8.86	8.32	8.40
5443	NASDAQ	PAA	Wed, Jul 8, 2020	8.79	9.04	8.67	8.84
5442	NASDAQ	PAA	Tue, Jul 7, 2020	8.47	8.96	8.33	8.81
5441	NASDAQ	PAA	Mon, Jul 6, 2020	8.65	9.08	8.14	8.59
5440	NASDAQ	PAA	Thu, Jul 2, 2020	8.78	8.79	8.44	8.49
5439	NASDAQ	PAA	Wed, Jul 1, 2020	8.84	9.08	8.42	8.64
5438	NASDAQ	PAA	Tue, Jun 30, 2020	8.39	8.85	8.24	8.84
5437	NASDAQ	PAA	Mon, Jun 29, 2020	8.02	8.50	8.02	8.39
5436	NASDAQ	PAA	Fri, Jun 26, 2020	8.63	8.63	8.18	8.28
5435	NASDAQ	PAA	Thu, Jun 25, 2020	8.39	9.00	8.34	8.66
5434	NASDAQ	PAA	Wed, Jun 24, 2020	9.04	9.05	8.46	8.67
5433	NASDAQ	PAA	Tue, Jun 23, 2020	9.62	9.65	9.16	9.24
5432	NASDAQ	PAA	Mon, Jun 22, 2020	9.26	9.49	8.90	9.48
5431	NASDAQ	PAA	Fri, Jun 19, 2020	9.98	10.20	9.32	9.36
5430	NASDAQ	PAA	Thu, Jun 18, 2020	9.64	10.13	9.58	9.65
5429	NASDAQ	PAA	Wed, Jun 17, 2020	10.32	10.34	9.76	9.81
5428	NASDAQ	PAA	Tue, Jun 16, 2020	11.13	11.20	10.27	10.30
5427	NASDAQ	PAA	Mon, Jun 15, 2020	9.21	10.61	9.10	10.51
5426	NASDAQ	PAA	Fri, Jun 12, 2020	10.35	10.40	9.60	9.73
5425	NASDAQ	PAA	Thu, Jun 11, 2020	10.04	10.38	9.53	9.74
5424	NASDAQ	PAA	Wed, Jun 10, 2020	11.30	11.52	10.90	11.20
5423	NASDAQ	PAA	Tue, Jun 9, 2020	11.95	11.98	11.16	11.38
5422	NASDAQ	PAA	Mon, Jun 8, 2020	12.00	12.35	11.74	12.25
5421	NASDAQ	PAA	Fri, Jun 5, 2020	11.31	11.53	11.03	11.36
5420	NASDAQ	PAA	Thu, Jun 4, 2020	10.42	10.89	10.33	10.86
5419	NASDAQ	PAA	Wed, Jun 3, 2020	10.13	10.71	10.13	10.50
5418	NASDAQ	PAA	Tue, Jun 2, 2020	9.98	10.23	9.91	10.17
5417	NASDAQ	PAA	Mon, Jun 1, 2020	9.68	10.03	9.63	9.87
5416	NASDAQ	PAA	Fri, May 29, 2020	9.58	9.83	9.32	9.70
5415	NASDAQ	PAA	Thu, May 28, 2020	10.01	10.08	9.62	9.72
5414	NASDAQ	PAA	Wed, May 27, 2020	10.02	10.19	9.74	10.03
5413	NASDAQ	PAA	Tue, May 26, 2020	10.14	10.18	9.78	9.89
5412	NASDAQ	PAA	Fri, May 22, 2020	9.52	9.78	9.30	9.75
5411	NASDAQ	PAA	Thu, May 21, 2020	9.45	9.81	9.10	9.75
5410	NASDAQ	PAA	Wed, May 20, 2020	9.22	9.55	9.14	9.35
5409	NASDAQ	PAA	Tue, May 19, 2020	9.08	9.29	8.89	9.04
5408	NASDAQ	PAA	Mon, May 18, 2020	8.80	9.16	8.71	9.00
5407	NASDAQ	PAA	Fri, May 15, 2020	8.29	8.49	8.03	8.45
5406	NASDAQ	PAA	Thu, May 14, 2020	7.91	8.41	7.68	8.15
5405	NASDAQ	PAA	Wed, May 13, 2020	8.31	8.39	7.85	8.14
5404	NASDAQ	PAA	Tue, May 12, 2020	8.30	8.84	8.29	8.35
5403	NASDAQ	PAA	Mon, May 11, 2020	8.31	8.40	8.12	8.24
5402	NASDAQ	PAA	Fri, May 8, 2020	8.11	8.45	8.02	8.38
5401	NASDAQ	PAA	Thu, May 7, 2020	8.02	8.37	7.90	7.91
5400	NASDAQ	PAA	Wed, May 6, 2020	8.10	8.36	7.69	7.79
5399	NASDAQ	PAA	Tue, May 5, 2020	9.20	9.20	8.12	8.24
5398	NASDAQ	PAA	Mon, May 4, 2020	7.80	8.40	7.66	8.38
5397	NASDAQ	PAA	Fri, May 1, 2020	8.50	8.66	8.15	8.26
5396	NASDAQ	PAA	Thu, Apr 30, 2020	8.95	9.20	8.40	8.83
5395	NASDAQ	PAA	Wed, Apr 29, 2020	8.53	9.05	8.26	8.76
5394	NASDAQ	PAA	Tue, Apr 28, 2020	8.25	8.48	7.92	8.10
5393	NASDAQ	PAA	Mon, Apr 27, 2020	7.57	8.12	7.41	8.05
5392	NASDAQ	PAA	Fri, Apr 24, 2020	7.96	8.15	7.49	7.63
5391	NASDAQ	PAA	Thu, Apr 23, 2020	7.39	7.79	7.36	7.72
5390	NASDAQ	PAA	Wed, Apr 22, 2020	7.47	7.47	6.94	7.22
5389	NASDAQ	PAA	Tue, Apr 21, 2020	6.86	7.18	6.69	7.17
5388	NASDAQ	PAA	Mon, Apr 20, 2020	6.80	7.51	6.71	7.12
5387	NASDAQ	PAA	Fri, Apr 17, 2020	6.56	7.38	6.56	7.27
5386	NASDAQ	PAA	Thu, Apr 16, 2020	6.45	6.52	6.27	6.33
5385	NASDAQ	PAA	Wed, Apr 15, 2020	6.36	6.65	6.26	6.48
5384	NASDAQ	PAA	Tue, Apr 14, 2020	6.35	6.77	6.34	6.75
5383	NASDAQ	PAA	Mon, Apr 13, 2020	6.25	6.47	5.83	6.33
5382	NASDAQ	PAA	Thu, Apr 9, 2020	5.62	6.41	5.53	5.70
5381	NASDAQ	PAA	Wed, Apr 8, 2020	5.33	5.54	5.19	5.43
5380	NASDAQ	PAA	Tue, Apr 7, 2020	5.67	5.86	5.09	5.15
5379	NASDAQ	PAA	Mon, Apr 6, 2020	5.35	5.80	5.21	5.23
5378	NASDAQ	PAA	Fri, Apr 3, 2020	5.55	5.55	4.61	5.19
5377	NASDAQ	PAA	Thu, Apr 2, 2020	5.36	6.19	5.06	5.20
5376	NASDAQ	PAA	Wed, Apr 1, 2020	4.90	5.23	4.75	5.10
5375	NASDAQ	PAA	Tue, Mar 31, 2020	5.24	5.41	4.80	5.28
5374	NASDAQ	PAA	Mon, Mar 30, 2020	5.40	5.40	4.53	5.00
5373	NASDAQ	PAA	Fri, Mar 27, 2020	5.80	5.86	5.35	5.53
5372	NASDAQ	PAA	Thu, Mar 26, 2020	5.90	6.48	5.72	5.93
5371	NASDAQ	PAA	Wed, Mar 25, 2020	5.45	6.15	5.03	5.87
5370	NASDAQ	PAA	Tue, Mar 24, 2020	5.02	5.39	4.96	5.26
5369	NASDAQ	PAA	Mon, Mar 23, 2020	5.75	5.75	4.50	4.63
5368	NASDAQ	PAA	Fri, Mar 20, 2020	5.20	6.10	4.76	5.67
5367	NASDAQ	PAA	Thu, Mar 19, 2020	3.45	5.08	3.28	4.58
5366	NASDAQ	PAA	Wed, Mar 18, 2020	4.51	4.51	3.00	3.29
5365	NASDAQ	PAA	Tue, Mar 17, 2020	5.62	5.65	4.73	4.84
5364	NASDAQ	PAA	Mon, Mar 16, 2020	5.65	5.95	4.85	5.43
5363	NASDAQ	PAA	Fri, Mar 13, 2020	7.15	7.40	6.30	6.70
5362	NASDAQ	PAA	Thu, Mar 12, 2020	7.48	7.57	6.30	6.36
5361	NASDAQ	PAA	Wed, Mar 11, 2020	8.33	9.00	8.14	8.46
5360	NASDAQ	PAA	Tue, Mar 10, 2020	9.10	9.29	6.85	8.82
5359	NASDAQ	PAA	Mon, Mar 9, 2020	9.38	9.42	7.53	7.85
5358	NASDAQ	PAA	Fri, Mar 6, 2020	12.82	12.87	11.74	11.99
5357	NASDAQ	PAA	Thu, Mar 5, 2020	13.52	13.52	12.92	13.10
5356	NASDAQ	PAA	Wed, Mar 4, 2020	14.04	14.11	13.61	13.74
5355	NASDAQ	PAA	Tue, Mar 3, 2020	14.34	14.71	13.59	13.81
5354	NASDAQ	PAA	Mon, Mar 2, 2020	13.83	14.44	13.33	14.28
5353	NASDAQ	PAA	Fri, Feb 28, 2020	13.23	13.68	12.76	13.67
5352	NASDAQ	PAA	Thu, Feb 27, 2020	13.73	13.95	13.02	13.54
5351	NASDAQ	PAA	Wed, Feb 26, 2020	14.67	14.81	14.04	14.07
5350	NASDAQ	PAA	Tue, Feb 25, 2020	15.55	15.63	14.53	14.61
5349	NASDAQ	PAA	Mon, Feb 24, 2020	15.40	15.52	14.90	15.47
5348	NASDAQ	PAA	Fri, Feb 21, 2020	16.09	16.11	15.58	15.84
5347	NASDAQ	PAA	Thu, Feb 20, 2020	16.24	16.41	16.13	16.16
5346	NASDAQ	PAA	Wed, Feb 19, 2020	16.39	16.53	16.27	16.28
5345	NASDAQ	PAA	Tue, Feb 18, 2020	16.29	16.46	16.16	16.32
5344	NASDAQ	PAA	Fri, Feb 14, 2020	16.29	16.41	16.18	16.38
5343	NASDAQ	PAA	Thu, Feb 13, 2020	16.28	16.28	16.03	16.20
5342	NASDAQ	PAA	Wed, Feb 12, 2020	16.04	16.33	16.00	16.24
5341	NASDAQ	PAA	Tue, Feb 11, 2020	15.79	16.05	15.79	15.89
5340	NASDAQ	PAA	Mon, Feb 10, 2020	16.18	16.20	15.57	15.69
5339	NASDAQ	PAA	Fri, Feb 7, 2020	16.55	16.56	16.21	16.23
5338	NASDAQ	PAA	Thu, Feb 6, 2020	17.03	17.03	16.53	16.60
5337	NASDAQ	PAA	Wed, Feb 5, 2020	17.15	17.48	16.86	16.93
5336	NASDAQ	PAA	Tue, Feb 4, 2020	16.70	17.01	16.62	16.78
5335	NASDAQ	PAA	Mon, Feb 3, 2020	16.67	16.69	16.46	16.52
5334	NASDAQ	PAA	Fri, Jan 31, 2020	16.87	16.96	16.46	16.65
5333	NASDAQ	PAA	Thu, Jan 30, 2020	17.20	17.20	16.71	16.99
5332	NASDAQ	PAA	Wed, Jan 29, 2020	17.67	17.79	17.51	17.19
5331	NASDAQ	PAA	Tue, Jan 28, 2020	17.53	17.76	17.39	17.53
5330	NASDAQ	PAA	Mon, Jan 27, 2020	17.53	17.63	17.29	17.42
5329	NASDAQ	PAA	Fri, Jan 24, 2020	18.14	18.21	17.59	17.77
5328	NASDAQ	PAA	Thu, Jan 23, 2020	18.16	18.29	17.71	18.15
5327	NASDAQ	PAA	Wed, Jan 22, 2020	18.63	18.65	18.12	18.16
5326	NASDAQ	PAA	Tue, Jan 21, 2020	18.95	18.95	18.58	18.59
5325	NASDAQ	PAA	Fri, Jan 17, 2020	18.96	19.05	18.72	18.99
5324	NASDAQ	PAA	Thu, Jan 16, 2020	18.84	19.02	18.77	18.89
5323	NASDAQ	PAA	Wed, Jan 15, 2020	18.65	18.82	18.53	18.74
5322	NASDAQ	PAA	Tue, Jan 14, 2020	18.78	18.79	18.54	18.61
5321	NASDAQ	PAA	Mon, Jan 13, 2020	18.57	18.65	18.35	18.58
5320	NASDAQ	PAA	Fri, Jan 10, 2020	18.64	18.68	18.43	18.54
5319	NASDAQ	PAA	Thu, Jan 9, 2020	18.81	18.84	18.51	18.64
5318	NASDAQ	PAA	Wed, Jan 8, 2020	19.20	19.39	18.81	18.86
5317	NASDAQ	PAA	Tue, Jan 7, 2020	19.27	19.29	19.00	19.24
5316	NASDAQ	PAA	Mon, Jan 6, 2020	18.87	19.32	18.82	19.27
5315	NASDAQ	PAA	Fri, Jan 3, 2020	18.84	18.93	18.53	18.86
5314	NASDAQ	PAA	Thu, Jan 2, 2020	18.50	18.70	18.49	18.68
5313	NASDAQ	PAA	Tue, Dec 31, 2019	18.34	18.52	18.23	18.39
5312	NASDAQ	PAA	Mon, Dec 30, 2019	18.77	18.85	18.37	18.39
5311	NASDAQ	PAA	Fri, Dec 27, 2019	19.02	19.12	18.64	18.78
5310	NASDAQ	PAA	Thu, Dec 26, 2019	18.88	19.16	18.86	19.06
5309	NASDAQ	PAA	Tue, Dec 24, 2019	18.92	18.95	18.74	18.88
5308	NASDAQ	PAA	Mon, Dec 23, 2019	18.54	18.91	18.50	18.90
5307	NASDAQ	PAA	Fri, Dec 20, 2019	18.31	18.57	18.13	18.54
5306	NASDAQ	PAA	Thu, Dec 19, 2019	18.22	18.40	18.12	18.24
5305	NASDAQ	PAA	Wed, Dec 18, 2019	18.07	18.29	18.03	18.22
5304	NASDAQ	PAA	Tue, Dec 17, 2019	17.71	18.42	17.71	18.11
5303	NASDAQ	PAA	Mon, Dec 16, 2019	17.35	17.75	17.35	17.70
5302	NASDAQ	PAA	Fri, Dec 13, 2019	17.66	17.66	17.15	17.28
5301	NASDAQ	PAA	Thu, Dec 12, 2019	17.48	17.80	17.43	17.65
5300	NASDAQ	PAA	Wed, Dec 11, 2019	18.00	18.08	17.41	17.53
5299	NASDAQ	PAA	Tue, Dec 10, 2019	17.78	18.11	17.61	18.01
5298	NASDAQ	PAA	Mon, Dec 9, 2019	17.23	17.62	17.22	17.56
5297	NASDAQ	PAA	Fri, Dec 6, 2019	17.04	17.40	17.02	17.30
5296	NASDAQ	PAA	Thu, Dec 5, 2019	17.29	17.41	17.01	17.02
5295	NASDAQ	PAA	Wed, Dec 4, 2019	17.10	17.30	17.04	17.24
5294	NASDAQ	PAA	Tue, Dec 3, 2019	17.28	17.29	17.00	17.03
5293	NASDAQ	PAA	Mon, Dec 2, 2019	17.60	17.76	17.26	17.30
5292	NASDAQ	PAA	Fri, Nov 29, 2019	17.66	17.69	17.40	17.40
5291	NASDAQ	PAA	Wed, Nov 27, 2019	17.43	17.77	17.25	17.71
5290	NASDAQ	PAA	Tue, Nov 26, 2019	17.80	17.84	17.29	17.41
5289	NASDAQ	PAA	Mon, Nov 25, 2019	17.75	17.84	17.57	17.79
5288	NASDAQ	PAA	Fri, Nov 22, 2019	17.63	17.88	17.60	17.78
5287	NASDAQ	PAA	Thu, Nov 21, 2019	16.86	17.63	16.80	17.55
5286	NASDAQ	PAA	Wed, Nov 20, 2019	16.92	17.14	16.77	16.86
5285	NASDAQ	PAA	Tue, Nov 19, 2019	17.47	17.52	16.96	16.97
5284	NASDAQ	PAA	Mon, Nov 18, 2019	17.62	17.69	17.39	17.46
5283	NASDAQ	PAA	Fri, Nov 15, 2019	17.42	17.70	17.35	17.64
5282	NASDAQ	PAA	Thu, Nov 14, 2019	17.55	17.55	17.28	17.37
5281	NASDAQ	PAA	Wed, Nov 13, 2019	17.50	17.80	17.42	17.46
5280	NASDAQ	PAA	Tue, Nov 12, 2019	17.77	18.11	17.56	17.58
5279	NASDAQ	PAA	Mon, Nov 11, 2019	18.06	18.08	17.70	17.77
5278	NASDAQ	PAA	Fri, Nov 8, 2019	18.30	18.35	18.00	18.19
5277	NASDAQ	PAA	Thu, Nov 7, 2019	18.84	18.98	18.16	18.35
5276	NASDAQ	PAA	Wed, Nov 6, 2019	19.10	19.47	18.66	18.74
5275	NASDAQ	PAA	Tue, Nov 5, 2019	19.10	19.22	18.74	18.85
5274	NASDAQ	PAA	Mon, Nov 4, 2019	18.80	19.11	18.80	19.09
5273	NASDAQ	PAA	Fri, Nov 1, 2019	18.25	18.67	18.15	18.64
5272	NASDAQ	PAA	Thu, Oct 31, 2019	18.18	18.22	17.78	18.13
5271	NASDAQ	PAA	Wed, Oct 30, 2019	18.31	18.40	18.08	18.21
5270	NASDAQ	PAA	Tue, Oct 29, 2019	18.60	18.71	18.42	18.23
5269	NASDAQ	PAA	Mon, Oct 28, 2019	19.21	19.29	18.67	18.69
5268	NASDAQ	PAA	Fri, Oct 25, 2019	18.94	19.22	18.91	19.11
5267	NASDAQ	PAA	Thu, Oct 24, 2019	19.19	19.23	18.88	18.99
5266	NASDAQ	PAA	Wed, Oct 23, 2019	19.31	19.32	18.91	19.17
5265	NASDAQ	PAA	Tue, Oct 22, 2019	19.52	19.67	19.29	19.32
5264	NASDAQ	PAA	Mon, Oct 21, 2019	19.42	19.57	19.39	19.47
5263	NASDAQ	PAA	Fri, Oct 18, 2019	19.06	19.71	19.01	19.43
5262	NASDAQ	PAA	Thu, Oct 17, 2019	18.70	19.23	18.62	19.14
5261	NASDAQ	PAA	Wed, Oct 16, 2019	18.71	18.80	18.61	18.70
5260	NASDAQ	PAA	Tue, Oct 15, 2019	18.68	18.97	18.67	18.72
5259	NASDAQ	PAA	Mon, Oct 14, 2019	19.15	19.20	18.60	18.70
5258	NASDAQ	PAA	Fri, Oct 11, 2019	19.35	19.55	19.17	19.18
5257	NASDAQ	PAA	Thu, Oct 10, 2019	19.27	19.37	19.16	19.17
5256	NASDAQ	PAA	Wed, Oct 9, 2019	19.56	19.68	19.08	19.16
5255	NASDAQ	PAA	Tue, Oct 8, 2019	19.65	19.75	19.33	19.43
5254	NASDAQ	PAA	Mon, Oct 7, 2019	20.08	20.14	19.80	19.81
5253	NASDAQ	PAA	Fri, Oct 4, 2019	20.31	20.41	19.94	20.07
5252	NASDAQ	PAA	Thu, Oct 3, 2019	20.00	20.31	19.72	20.26
5251	NASDAQ	PAA	Wed, Oct 2, 2019	20.43	20.52	20.08	20.11
5250	NASDAQ	PAA	Tue, Oct 1, 2019	20.82	20.93	20.51	20.55
5249	NASDAQ	PAA	Mon, Sep 30, 2019	20.93	20.98	20.72	20.75
5248	NASDAQ	PAA	Fri, Sep 27, 2019	20.77	21.08	20.74	20.96
5247	NASDAQ	PAA	Thu, Sep 26, 2019	20.96	21.14	20.80	20.86
5246	NASDAQ	PAA	Wed, Sep 25, 2019	21.05	21.21	20.86	21.07
5245	NASDAQ	PAA	Tue, Sep 24, 2019	21.83	21.83	21.04	21.24
5244	NASDAQ	PAA	Mon, Sep 23, 2019	21.50	21.90	21.48	21.78
5243	NASDAQ	PAA	Fri, Sep 20, 2019	21.70	22.05	21.49	21.50
5242	NASDAQ	PAA	Thu, Sep 19, 2019	21.87	22.61	21.46	21.58
5241	NASDAQ	PAA	Wed, Sep 18, 2019	22.10	22.26	21.79	21.86
5240	NASDAQ	PAA	Tue, Sep 17, 2019	22.22	22.49	21.90	22.18
5239	NASDAQ	PAA	Mon, Sep 16, 2019	22.04	22.81	22.00	22.07
5238	NASDAQ	PAA	Fri, Sep 13, 2019	21.32	21.73	21.28	21.57
5237	NASDAQ	PAA	Thu, Sep 12, 2019	21.39	21.39	21.08	21.20
5236	NASDAQ	PAA	Wed, Sep 11, 2019	21.42	21.56	21.31	21.44
5235	NASDAQ	PAA	Tue, Sep 10, 2019	21.08	21.54	21.08	21.32
5234	NASDAQ	PAA	Mon, Sep 9, 2019	21.18	21.46	21.02	21.12
5233	NASDAQ	PAA	Fri, Sep 6, 2019	21.20	21.41	21.00	21.05
5232	NASDAQ	PAA	Thu, Sep 5, 2019	21.51	21.65	21.28	21.28
5231	NASDAQ	PAA	Wed, Sep 4, 2019	21.45	21.58	21.29	21.47
5230	NASDAQ	PAA	Tue, Sep 3, 2019	21.35	21.48	21.16	21.30
5229	NASDAQ	PAA	Fri, Aug 30, 2019	21.44	21.55	21.18	21.43
5228	NASDAQ	PAA	Thu, Aug 29, 2019	21.35	21.81	21.29	21.42
5227	NASDAQ	PAA	Wed, Aug 28, 2019	21.00	21.48	20.85	21.25
5226	NASDAQ	PAA	Tue, Aug 27, 2019	21.05	21.18	20.56	20.85
5225	NASDAQ	PAA	Mon, Aug 26, 2019	21.33	21.44	20.90	21.01
5224	NASDAQ	PAA	Fri, Aug 23, 2019	21.79	21.89	21.10	21.22
5223	NASDAQ	PAA	Thu, Aug 22, 2019	22.32	22.36	21.93	21.98
5222	NASDAQ	PAA	Wed, Aug 21, 2019	22.22	22.34	22.14	22.26
5221	NASDAQ	PAA	Tue, Aug 20, 2019	21.96	22.12	21.80	22.06
5220	NASDAQ	PAA	Mon, Aug 19, 2019	21.85	22.10	21.76	21.92
5219	NASDAQ	PAA	Fri, Aug 16, 2019	21.34	21.89	21.33	21.72
5218	NASDAQ	PAA	Thu, Aug 15, 2019	21.55	21.55	21.29	21.34
5217	NASDAQ	PAA	Wed, Aug 14, 2019	21.78	21.78	21.15	21.52
5216	NASDAQ	PAA	Tue, Aug 13, 2019	21.50	21.93	21.44	21.75
5215	NASDAQ	PAA	Mon, Aug 12, 2019	21.80	21.82	21.51	21.55
5214	NASDAQ	PAA	Fri, Aug 9, 2019	22.51	22.58	21.78	21.82
5213	NASDAQ	PAA	Thu, Aug 8, 2019	22.11	22.42	21.92	22.39
5212	NASDAQ	PAA	Wed, Aug 7, 2019	22.00	22.27	21.51	22.19
5211	NASDAQ	PAA	Tue, Aug 6, 2019	22.47	22.73	22.02	22.15
5210	NASDAQ	PAA	Mon, Aug 5, 2019	22.55	22.56	22.04	22.34
5209	NASDAQ	PAA	Fri, Aug 2, 2019	23.05	23.19	22.66	22.83
5208	NASDAQ	PAA	Thu, Aug 1, 2019	23.68	23.70	22.84	22.96
5207	NASDAQ	PAA	Wed, Jul 31, 2019	23.94	24.03	23.52	23.78
5206	NASDAQ	PAA	Tue, Jul 30, 2019	23.73	24.02	23.45	23.95
5205	NASDAQ	PAA	Mon, Jul 29, 2019	24.75	24.75	24.02	23.72
5204	NASDAQ	PAA	Fri, Jul 26, 2019	24.89	24.89	24.60	24.60
5203	NASDAQ	PAA	Thu, Jul 25, 2019	24.92	24.96	24.65	24.80
5202	NASDAQ	PAA	Wed, Jul 24, 2019	24.81	24.88	24.65	24.78
5201	NASDAQ	PAA	Tue, Jul 23, 2019	25.07	25.26	24.86	24.89
5200	NASDAQ	PAA	Mon, Jul 22, 2019	24.70	25.12	24.61	25.04
5199	NASDAQ	PAA	Fri, Jul 19, 2019	24.58	24.95	24.47	24.60
5198	NASDAQ	PAA	Thu, Jul 18, 2019	24.46	24.58	24.19	24.51
5197	NASDAQ	PAA	Wed, Jul 17, 2019	24.72	24.79	24.47	24.57
5196	NASDAQ	PAA	Tue, Jul 16, 2019	24.61	24.68	24.44	24.55
5195	NASDAQ	PAA	Mon, Jul 15, 2019	24.69	24.82	24.46	24.62
5194	NASDAQ	PAA	Fri, Jul 12, 2019	24.69	24.87	24.54	24.64
5193	NASDAQ	PAA	Thu, Jul 11, 2019	24.85	25.05	24.61	24.74
5192	NASDAQ	PAA	Wed, Jul 10, 2019	24.64	24.97	24.25	24.79
5191	NASDAQ	PAA	Tue, Jul 9, 2019	24.43	24.52	24.19	24.50
5190	NASDAQ	PAA	Mon, Jul 8, 2019	24.65	24.75	24.29	24.49
5189	NASDAQ	PAA	Fri, Jul 5, 2019	24.65	24.77	24.41	24.69
5188	NASDAQ	PAA	Wed, Jul 3, 2019	24.45	24.80	24.38	24.60
5187	NASDAQ	PAA	Tue, Jul 2, 2019	24.30	24.51	24.00	24.32
5186	NASDAQ	PAA	Mon, Jul 1, 2019	24.59	24.60	24.24	24.32
5185	NASDAQ	PAA	Fri, Jun 28, 2019	24.01	24.35	23.88	24.35
5184	NASDAQ	PAA	Thu, Jun 27, 2019	24.15	24.18	23.70	23.97
5183	NASDAQ	PAA	Wed, Jun 26, 2019	24.02	24.48	24.01	24.08
5182	NASDAQ	PAA	Tue, Jun 25, 2019	24.00	24.12	23.82	23.89
5181	NASDAQ	PAA	Mon, Jun 24, 2019	24.32	24.38	23.88	24.10
5180	NASDAQ	PAA	Fri, Jun 21, 2019	24.12	24.43	24.04	24.28
5179	NASDAQ	PAA	Thu, Jun 20, 2019	24.12	24.33	23.89	24.05
5178	NASDAQ	PAA	Wed, Jun 19, 2019	23.64	23.90	23.48	23.84
5177	NASDAQ	PAA	Tue, Jun 18, 2019	23.65	23.88	23.60	23.68
5176	NASDAQ	PAA	Mon, Jun 17, 2019	24.13	24.13	23.34	23.61
5175	NASDAQ	PAA	Fri, Jun 14, 2019	23.92	24.13	23.60	24.11
5174	NASDAQ	PAA	Thu, Jun 13, 2019	23.81	24.16	23.66	23.90
5173	NASDAQ	PAA	Wed, Jun 12, 2019	23.53	23.66	23.26	23.35
5172	NASDAQ	PAA	Tue, Jun 11, 2019	23.50	23.86	23.45	23.62
5171	NASDAQ	PAA	Mon, Jun 10, 2019	23.06	23.48	22.88	23.34
5170	NASDAQ	PAA	Fri, Jun 7, 2019	23.09	23.22	22.92	22.92
5169	NASDAQ	PAA	Thu, Jun 6, 2019	22.95	23.23	22.92	23.03
5168	NASDAQ	PAA	Wed, Jun 5, 2019	23.15	23.24	22.64	22.87
5167	NASDAQ	PAA	Tue, Jun 4, 2019	22.76	23.24	22.64	23.18
5166	NASDAQ	PAA	Mon, Jun 3, 2019	22.78	22.84	22.38	22.57
5165	NASDAQ	PAA	Fri, May 31, 2019	22.50	22.87	22.44	22.61
5164	NASDAQ	PAA	Thu, May 30, 2019	23.36	23.43	22.83	22.83
5163	NASDAQ	PAA	Wed, May 29, 2019	23.16	23.37	22.45	23.34
5162	NASDAQ	PAA	Tue, May 28, 2019	23.85	23.88	23.30	23.43
5161	NASDAQ	PAA	Fri, May 24, 2019	23.75	23.89	23.52	23.66
5160	NASDAQ	PAA	Thu, May 23, 2019	23.74	23.76	23.27	23.62
5159	NASDAQ	PAA	Wed, May 22, 2019	24.10	24.19	23.95	24.06
5158	NASDAQ	PAA	Tue, May 21, 2019	24.07	24.50	24.00	24.27
5157	NASDAQ	PAA	Mon, May 20, 2019	24.37	24.40	24.00	24.02
5156	NASDAQ	PAA	Fri, May 17, 2019	24.48	24.58	24.30	24.35
5155	NASDAQ	PAA	Thu, May 16, 2019	24.41	24.69	24.37	24.47
5154	NASDAQ	PAA	Wed, May 15, 2019	23.89	24.30	23.73	24.22
5153	NASDAQ	PAA	Tue, May 14, 2019	23.86	24.36	23.86	23.93
5152	NASDAQ	PAA	Mon, May 13, 2019	24.06	24.12	23.71	23.71
5151	NASDAQ	PAA	Fri, May 10, 2019	23.43	24.11	23.39	24.10
5150	NASDAQ	PAA	Thu, May 9, 2019	23.64	23.67	23.18	23.45
5149	NASDAQ	PAA	Wed, May 8, 2019	23.85	24.23	23.56	23.80
5148	NASDAQ	PAA	Tue, May 7, 2019	23.35	23.73	23.21	23.46
5147	NASDAQ	PAA	Mon, May 6, 2019	23.25	23.58	23.17	23.43
5146	NASDAQ	PAA	Fri, May 3, 2019	23.20	23.54	23.15	23.51
5145	NASDAQ	PAA	Thu, May 2, 2019	23.16	23.27	23.07	23.15
5144	NASDAQ	PAA	Wed, May 1, 2019	23.17	23.53	23.09	23.40
5143	NASDAQ	PAA	Tue, Apr 30, 2019	23.75	23.76	23.11	23.15
5142	NASDAQ	PAA	Mon, Apr 29, 2019	23.74	23.94	23.63	23.41
5141	NASDAQ	PAA	Fri, Apr 26, 2019	23.61	23.82	23.43	23.75
5140	NASDAQ	PAA	Thu, Apr 25, 2019	23.88	23.94	23.67	23.69
5139	NASDAQ	PAA	Wed, Apr 24, 2019	24.20	24.20	23.88	23.88
5138	NASDAQ	PAA	Tue, Apr 23, 2019	24.40	24.41	24.15	24.16
5137	NASDAQ	PAA	Mon, Apr 22, 2019	24.00	24.34	24.00	24.31
5136	NASDAQ	PAA	Thu, Apr 18, 2019	24.17	24.19	23.90	23.99
5135	NASDAQ	PAA	Wed, Apr 17, 2019	24.38	24.78	24.18	24.18
5134	NASDAQ	PAA	Tue, Apr 16, 2019	24.67	24.67	24.22	24.30
5133	NASDAQ	PAA	Mon, Apr 15, 2019	24.88	24.88	24.48	24.61
5132	NASDAQ	PAA	Fri, Apr 12, 2019	24.75	24.82	24.53	24.77
5131	NASDAQ	PAA	Thu, Apr 11, 2019	24.19	24.56	24.10	24.56
5130	NASDAQ	PAA	Wed, Apr 10, 2019	24.43	24.49	24.16	24.22
5129	NASDAQ	PAA	Tue, Apr 9, 2019	24.86	24.86	24.30	24.36
5128	NASDAQ	PAA	Mon, Apr 8, 2019	24.95	25.09	24.70	24.87
5127	NASDAQ	PAA	Fri, Apr 5, 2019	24.67	25.05	24.56	24.91
5126	NASDAQ	PAA	Thu, Apr 4, 2019	24.84	24.84	24.32	24.58
5125	NASDAQ	PAA	Wed, Apr 3, 2019	24.74	24.82	24.30	24.49
5124	NASDAQ	PAA	Tue, Apr 2, 2019	24.67	24.82	24.47	24.71
5123	NASDAQ	PAA	Mon, Apr 1, 2019	24.71	24.85	24.56	24.70
5122	NASDAQ	PAA	Fri, Mar 29, 2019	24.72	24.72	24.28	24.51
5121	NASDAQ	PAA	Thu, Mar 28, 2019	24.13	24.54	24.09	24.47
5120	NASDAQ	PAA	Wed, Mar 27, 2019	24.23	24.45	24.07	24.30
5119	NASDAQ	PAA	Tue, Mar 26, 2019	24.43	24.84	24.20	24.32
5118	NASDAQ	PAA	Mon, Mar 25, 2019	24.50	24.52	24.08	24.33
5117	NASDAQ	PAA	Fri, Mar 22, 2019	24.86	24.86	24.27	24.48
5116	NASDAQ	PAA	Thu, Mar 21, 2019	24.83	25.15	24.78	24.99
5115	NASDAQ	PAA	Wed, Mar 20, 2019	24.89	25.16	24.78	24.92
5114	NASDAQ	PAA	Tue, Mar 19, 2019	24.91	25.27	24.78	24.92
5113	NASDAQ	PAA	Mon, Mar 18, 2019	24.37	24.85	24.34	24.79
5112	NASDAQ	PAA	Fri, Mar 15, 2019	24.12	24.42	24.12	24.30
5111	NASDAQ	PAA	Thu, Mar 14, 2019	24.18	24.43	24.18	24.24
5110	NASDAQ	PAA	Wed, Mar 13, 2019	24.26	24.39	24.11	24.25
5109	NASDAQ	PAA	Tue, Mar 12, 2019	24.35	24.36	24.04	24.14
5108	NASDAQ	PAA	Mon, Mar 11, 2019	23.91	24.25	23.81	24.20
5107	NASDAQ	PAA	Fri, Mar 8, 2019	23.63	23.88	23.41	23.71
5106	NASDAQ	PAA	Thu, Mar 7, 2019	23.52	24.02	23.47	23.97
5105	NASDAQ	PAA	Wed, Mar 6, 2019	23.65	23.89	23.42	23.55
5104	NASDAQ	PAA	Tue, Mar 5, 2019	23.86	23.94	23.54	23.70
5103	NASDAQ	PAA	Mon, Mar 4, 2019	23.73	23.93	23.53	23.89
5102	NASDAQ	PAA	Fri, Mar 1, 2019	23.34	23.70	23.01	23.62
5101	NASDAQ	PAA	Thu, Feb 28, 2019	23.41	23.64	23.20	23.34
5100	NASDAQ	PAA	Wed, Feb 27, 2019	23.53	23.68	23.08	23.18
5099	NASDAQ	PAA	Tue, Feb 26, 2019	23.69	23.84	23.41	23.46
5098	NASDAQ	PAA	Mon, Feb 25, 2019	23.63	23.91	23.46	23.74
5097	NASDAQ	PAA	Fri, Feb 22, 2019	23.73	23.95	23.68	23.69
5096	NASDAQ	PAA	Thu, Feb 21, 2019	23.81	23.81	23.44	23.56
5095	NASDAQ	PAA	Wed, Feb 20, 2019	24.20	24.35	23.80	23.83
5094	NASDAQ	PAA	Tue, Feb 19, 2019	24.31	24.58	24.11	24.29
5093	NASDAQ	PAA	Fri, Feb 15, 2019	24.20	24.53	24.09	24.38
5092	NASDAQ	PAA	Thu, Feb 14, 2019	23.91	24.17	23.69	24.06
5091	NASDAQ	PAA	Wed, Feb 13, 2019	23.50	24.08	23.42	23.80
5090	NASDAQ	PAA	Tue, Feb 12, 2019	23.56	23.70	23.22	23.43
5089	NASDAQ	PAA	Mon, Feb 11, 2019	22.78	23.31	22.72	23.27
5088	NASDAQ	PAA	Fri, Feb 8, 2019	22.87	22.98	22.62	22.92
5087	NASDAQ	PAA	Thu, Feb 7, 2019	23.12	23.26	22.78	22.91
5086	NASDAQ	PAA	Wed, Feb 6, 2019	23.49	24.00	23.21	23.29
5085	NASDAQ	PAA	Tue, Feb 5, 2019	22.91	23.29	22.83	22.89
5084	NASDAQ	PAA	Mon, Feb 4, 2019	23.04	23.27	22.90	23.11
5083	NASDAQ	PAA	Fri, Feb 1, 2019	22.80	23.32	22.73	23.09
5082	NASDAQ	PAA	Thu, Jan 31, 2019	23.00	23.42	22.59	22.77
5081	NASDAQ	PAA	Wed, Jan 30, 2019	23.29	23.30	22.90	22.98
5080	NASDAQ	PAA	Tue, Jan 29, 2019	22.79	23.49	22.63	22.99
5079	NASDAQ	PAA	Mon, Jan 28, 2019	22.87	22.90	22.40	22.64
5078	NASDAQ	PAA	Fri, Jan 25, 2019	23.33	23.55	23.08	23.09
5077	NASDAQ	PAA	Thu, Jan 24, 2019	23.34	23.39	23.14	23.30
5076	NASDAQ	PAA	Wed, Jan 23, 2019	23.54	23.62	23.13	23.35
5075	NASDAQ	PAA	Tue, Jan 22, 2019	23.84	23.84	23.23	23.42
5074	NASDAQ	PAA	Fri, Jan 18, 2019	23.63	24.00	23.48	24.00
5073	NASDAQ	PAA	Thu, Jan 17, 2019	23.63	23.96	23.41	23.45
5072	NASDAQ	PAA	Wed, Jan 16, 2019	23.92	24.00	23.63	23.77
5071	NASDAQ	PAA	Tue, Jan 15, 2019	23.33	23.90	23.27	23.74
5070	NASDAQ	PAA	Mon, Jan 14, 2019	23.17	23.59	23.00	23.26
5069	NASDAQ	PAA	Fri, Jan 11, 2019	23.54	23.69	23.26	23.41
5068	NASDAQ	PAA	Thu, Jan 10, 2019	23.81	23.94	23.48	23.76
5067	NASDAQ	PAA	Wed, Jan 9, 2019	24.11	24.36	23.68	24.06
5066	NASDAQ	PAA	Tue, Jan 8, 2019	23.66	24.07	23.42	23.82
5065	NASDAQ	PAA	Mon, Jan 7, 2019	22.91	23.51	22.83	23.29
5064	NASDAQ	PAA	Fri, Jan 4, 2019	21.76	22.89	21.72	22.60
5063	NASDAQ	PAA	Thu, Jan 3, 2019	20.77	21.63	20.77	21.31
5062	NASDAQ	PAA	Wed, Jan 2, 2019	19.72	20.78	19.65	20.57
5061	NASDAQ	PAA	Mon, Dec 31, 2018	19.99	20.34	19.91	20.04
5060	NASDAQ	PAA	Fri, Dec 28, 2018	20.06	20.39	19.61	19.98
5059	NASDAQ	PAA	Thu, Dec 27, 2018	20.41	20.79	19.34	20.05
5058	NASDAQ	PAA	Wed, Dec 26, 2018	19.94	20.89	19.66	20.89
5057	NASDAQ	PAA	Mon, Dec 24, 2018	20.75	20.88	19.80	19.84
5056	NASDAQ	PAA	Fri, Dec 21, 2018	21.28	21.51	20.76	21.02
5055	NASDAQ	PAA	Thu, Dec 20, 2018	21.45	21.93	20.79	21.39
5054	NASDAQ	PAA	Wed, Dec 19, 2018	21.59	22.55	21.57	21.61
5053	NASDAQ	PAA	Tue, Dec 18, 2018	22.21	22.49	21.42	21.62
5052	NASDAQ	PAA	Mon, Dec 17, 2018	22.97	23.05	22.23	22.26
5051	NASDAQ	PAA	Fri, Dec 14, 2018	23.13	23.60	23.05	23.09
5050	NASDAQ	PAA	Thu, Dec 13, 2018	22.62	23.49	22.62	23.29
5049	NASDAQ	PAA	Wed, Dec 12, 2018	22.49	23.17	22.24	22.69
5048	NASDAQ	PAA	Tue, Dec 11, 2018	22.08	22.41	21.98	22.19
5047	NASDAQ	PAA	Mon, Dec 10, 2018	21.90	22.09	21.59	21.81
5046	NASDAQ	PAA	Fri, Dec 7, 2018	22.39	22.95	22.08	22.22
5045	NASDAQ	PAA	Thu, Dec 6, 2018	21.80	22.13	21.38	22.08
5044	NASDAQ	PAA	Tue, Dec 4, 2018	23.27	23.38	22.27	22.30
5043	NASDAQ	PAA	Mon, Dec 3, 2018	23.44	23.85	23.18	23.39
5042	NASDAQ	PAA	Fri, Nov 30, 2018	22.80	23.17	22.46	23.03
5041	NASDAQ	PAA	Thu, Nov 29, 2018	22.36	23.23	22.35	22.98
5040	NASDAQ	PAA	Wed, Nov 28, 2018	22.13	22.33	21.95	22.30
5039	NASDAQ	PAA	Tue, Nov 27, 2018	21.73	22.20	21.70	22.02
5038	NASDAQ	PAA	Mon, Nov 26, 2018	21.45	21.98	21.40	21.79
5037	NASDAQ	PAA	Fri, Nov 23, 2018	21.14	21.44	20.97	21.16
5036	NASDAQ	PAA	Wed, Nov 21, 2018	21.02	22.19	21.02	21.78
5035	NASDAQ	PAA	Tue, Nov 20, 2018	21.39	21.42	20.66	20.92
5034	NASDAQ	PAA	Mon, Nov 19, 2018	21.81	22.30	21.60	21.71
5033	NASDAQ	PAA	Fri, Nov 16, 2018	22.20	22.45	21.87	22.03
5032	NASDAQ	PAA	Thu, Nov 15, 2018	22.05	22.45	21.96	22.16
5031	NASDAQ	PAA	Wed, Nov 14, 2018	22.53	22.68	21.88	22.10
5030	NASDAQ	PAA	Tue, Nov 13, 2018	22.70	22.97	22.12	22.16
5029	NASDAQ	PAA	Mon, Nov 12, 2018	23.03	23.04	22.60	22.67
5028	NASDAQ	PAA	Fri, Nov 9, 2018	23.22	23.22	22.68	23.01
5027	NASDAQ	PAA	Thu, Nov 8, 2018	23.71	23.99	23.40	23.50
5026	NASDAQ	PAA	Wed, Nov 7, 2018	24.00	24.56	23.54	23.65
5025	NASDAQ	PAA	Tue, Nov 6, 2018	23.29	23.85	22.84	23.71
5024	NASDAQ	PAA	Mon, Nov 5, 2018	22.56	23.52	22.38	23.31
5023	NASDAQ	PAA	Fri, Nov 2, 2018	22.98	23.09	22.32	22.35
5022	NASDAQ	PAA	Thu, Nov 1, 2018	21.87	22.89	21.87	22.82
5021	NASDAQ	PAA	Wed, Oct 31, 2018	21.82	22.63	21.77	21.77
5020	NASDAQ	PAA	Tue, Oct 30, 2018	21.35	21.99	21.32	21.60
5019	NASDAQ	PAA	Mon, Oct 29, 2018	22.21	22.44	21.65	21.61
5018	NASDAQ	PAA	Fri, Oct 26, 2018	22.19	22.44	21.85	22.14
5017	NASDAQ	PAA	Thu, Oct 25, 2018	22.20	22.67	22.03	22.43
5016	NASDAQ	PAA	Wed, Oct 24, 2018	23.26	23.29	21.95	22.01
5015	NASDAQ	PAA	Tue, Oct 23, 2018	23.41	23.49	22.82	23.23
5014	NASDAQ	PAA	Mon, Oct 22, 2018	24.21	24.32	23.74	23.84
5013	NASDAQ	PAA	Fri, Oct 19, 2018	24.27	24.61	24.11	24.17
5012	NASDAQ	PAA	Thu, Oct 18, 2018	24.43	24.87	24.27	24.30
5011	NASDAQ	PAA	Wed, Oct 17, 2018	24.95	25.08	24.60	24.71
5010	NASDAQ	PAA	Tue, Oct 16, 2018	24.46	25.05	24.29	24.87
5009	NASDAQ	PAA	Mon, Oct 15, 2018	24.42	24.68	24.18	24.18
5008	NASDAQ	PAA	Fri, Oct 12, 2018	24.63	24.74	23.97	24.37
5007	NASDAQ	PAA	Thu, Oct 11, 2018	24.58	24.83	24.15	24.33
5006	NASDAQ	PAA	Wed, Oct 10, 2018	25.35	25.42	24.65	24.68
5005	NASDAQ	PAA	Tue, Oct 9, 2018	25.25	25.81	25.13	25.44
5004	NASDAQ	PAA	Mon, Oct 8, 2018	25.39	25.43	24.96	25.28
5003	NASDAQ	PAA	Fri, Oct 5, 2018	25.45	25.86	25.21	25.45
5002	NASDAQ	PAA	Thu, Oct 4, 2018	25.86	26.00	25.39	25.46
5001	NASDAQ	PAA	Wed, Oct 3, 2018	25.53	26.14	25.45	25.88
5000	NASDAQ	PAA	Tue, Oct 2, 2018	25.61	25.62	25.12	25.45
4999	NASDAQ	PAA	Mon, Oct 1, 2018	25.05	25.70	25.04	25.55
4998	NASDAQ	PAA	Fri, Sep 28, 2018	24.35	25.05	24.33	25.01
4997	NASDAQ	PAA	Thu, Sep 27, 2018	23.98	24.61	23.95	24.41
4996	NASDAQ	PAA	Wed, Sep 26, 2018	24.11	24.18	23.82	23.94
4995	NASDAQ	PAA	Tue, Sep 25, 2018	24.32	24.39	23.94	24.20
4994	NASDAQ	PAA	Mon, Sep 24, 2018	25.19	25.24	24.09	24.21
4993	NASDAQ	PAA	Fri, Sep 21, 2018	24.96	24.99	24.67	24.83
4992	NASDAQ	PAA	Thu, Sep 20, 2018	24.79	25.19	24.53	24.92
4991	NASDAQ	PAA	Wed, Sep 19, 2018	25.03	25.10	24.57	24.79
4990	NASDAQ	PAA	Tue, Sep 18, 2018	25.30	25.41	24.82	25.03
4989	NASDAQ	PAA	Mon, Sep 17, 2018	25.16	25.32	25.05	25.14
4988	NASDAQ	PAA	Fri, Sep 14, 2018	25.32	25.40	24.82	25.20
4987	NASDAQ	PAA	Thu, Sep 13, 2018	25.42	25.58	25.14	25.38
4986	NASDAQ	PAA	Wed, Sep 12, 2018	25.59	25.68	25.30	25.44
4985	NASDAQ	PAA	Tue, Sep 11, 2018	24.90	25.61	24.90	25.59
4984	NASDAQ	PAA	Mon, Sep 10, 2018	25.28	25.50	24.80	25.03
4983	NASDAQ	PAA	Fri, Sep 7, 2018	25.46	25.47	25.12	25.27
4982	NASDAQ	PAA	Thu, Sep 6, 2018	26.29	26.29	25.35	25.57
4981	NASDAQ	PAA	Wed, Sep 5, 2018	26.06	26.36	25.41	26.34
4980	NASDAQ	PAA	Tue, Sep 4, 2018	26.12	26.35	25.78	26.10
4979	NASDAQ	PAA	Fri, Aug 31, 2018	26.08	26.14	25.64	26.12
4978	NASDAQ	PAA	Thu, Aug 30, 2018	26.24	26.24	25.72	26.10
4977	NASDAQ	PAA	Wed, Aug 29, 2018	26.37	26.43	25.99	26.31
4976	NASDAQ	PAA	Tue, Aug 28, 2018	26.73	26.88	26.23	26.43
4975	NASDAQ	PAA	Mon, Aug 27, 2018	27.18	27.20	26.60	26.87
4974	NASDAQ	PAA	Fri, Aug 24, 2018	27.25	27.25	26.76	27.14
4973	NASDAQ	PAA	Thu, Aug 23, 2018	27.55	27.55	27.12	27.13
4972	NASDAQ	PAA	Wed, Aug 22, 2018	27.24	27.60	26.95	27.56
4971	NASDAQ	PAA	Tue, Aug 21, 2018	27.44	27.52	27.09	27.22
4970	NASDAQ	PAA	Mon, Aug 20, 2018	27.09	27.37	26.99	27.29
4969	NASDAQ	PAA	Fri, Aug 17, 2018	26.95	27.20	26.88	27.08
4968	NASDAQ	PAA	Thu, Aug 16, 2018	26.44	27.31	26.31	26.85
4967	NASDAQ	PAA	Wed, Aug 15, 2018	26.60	26.67	26.18	26.30
4966	NASDAQ	PAA	Tue, Aug 14, 2018	26.42	26.92	26.32	26.80
4965	NASDAQ	PAA	Mon, Aug 13, 2018	27.27	27.31	26.24	26.30
4964	NASDAQ	PAA	Fri, Aug 10, 2018	26.97	27.70	26.89	27.27
4963	NASDAQ	PAA	Thu, Aug 9, 2018	26.85	26.99	26.55	26.84
4962	NASDAQ	PAA	Wed, Aug 8, 2018	25.91	26.75	25.81	26.74
4961	NASDAQ	PAA	Tue, Aug 7, 2018	25.91	26.36	25.01	25.05
4960	NASDAQ	PAA	Mon, Aug 6, 2018	25.60	25.90	25.55	25.85
4959	NASDAQ	PAA	Fri, Aug 3, 2018	25.40	25.68	25.35	25.52
4958	NASDAQ	PAA	Thu, Aug 2, 2018	24.89	25.55	24.85	25.39
4957	NASDAQ	PAA	Wed, Aug 1, 2018	24.69	25.15	24.52	25.04
4956	NASDAQ	PAA	Tue, Jul 31, 2018	24.48	24.83	24.30	24.78
4955	NASDAQ	PAA	Mon, Jul 30, 2018	24.25	24.61	24.23	24.54
4954	NASDAQ	PAA	Fri, Jul 27, 2018	24.88	25.13	24.15	24.37
4953	NASDAQ	PAA	Thu, Jul 26, 2018	24.33	24.92	24.31	24.85
4952	NASDAQ	PAA	Wed, Jul 25, 2018	23.76	24.45	23.67	24.37
4951	NASDAQ	PAA	Tue, Jul 24, 2018	23.99	24.36	23.81	23.92
4950	NASDAQ	PAA	Mon, Jul 23, 2018	23.96	24.09	23.59	23.89
4949	NASDAQ	PAA	Fri, Jul 20, 2018	24.30	24.64	23.81	23.84
4948	NASDAQ	PAA	Thu, Jul 19, 2018	24.21	24.85	24.01	24.22
4947	NASDAQ	PAA	Wed, Jul 18, 2018	23.32	23.81	23.08	23.60
4946	NASDAQ	PAA	Tue, Jul 17, 2018	23.20	23.64	22.93	23.00
4945	NASDAQ	PAA	Mon, Jul 16, 2018	23.37	23.47	23.20	23.40
4944	NASDAQ	PAA	Fri, Jul 13, 2018	23.25	23.58	23.01	23.53
4943	NASDAQ	PAA	Thu, Jul 12, 2018	23.20	23.35	22.68	23.22
4942	NASDAQ	PAA	Wed, Jul 11, 2018	23.69	23.77	23.23	23.25
4941	NASDAQ	PAA	Tue, Jul 10, 2018	23.61	24.01	23.58	23.87
4940	NASDAQ	PAA	Mon, Jul 9, 2018	23.68	23.78	23.43	23.53
4939	NASDAQ	PAA	Fri, Jul 6, 2018	23.33	23.63	23.25	23.43
4938	NASDAQ	PAA	Thu, Jul 5, 2018	23.71	23.75	23.32	23.34
4937	NASDAQ	PAA	Tue, Jul 3, 2018	23.69	24.06	23.37	23.50
4936	NASDAQ	PAA	Mon, Jul 2, 2018	23.50	23.72	23.19	23.57
4935	NASDAQ	PAA	Fri, Jun 29, 2018	23.60	23.88	23.51	23.64
4934	NASDAQ	PAA	Thu, Jun 28, 2018	23.61	23.77	23.26	23.49
4933	NASDAQ	PAA	Wed, Jun 27, 2018	24.06	24.20	23.50	23.58
4932	NASDAQ	PAA	Tue, Jun 26, 2018	23.58	24.05	23.45	23.92
4931	NASDAQ	PAA	Mon, Jun 25, 2018	24.38	24.39	23.34	23.49
4930	NASDAQ	PAA	Fri, Jun 22, 2018	24.88	25.15	24.35	24.51
4929	NASDAQ	PAA	Thu, Jun 21, 2018	24.31	24.35	23.89	24.17
4928	NASDAQ	PAA	Wed, Jun 20, 2018	24.75	24.84	24.31	24.46
4927	NASDAQ	PAA	Tue, Jun 19, 2018	24.40	24.75	24.37	24.58
4926	NASDAQ	PAA	Mon, Jun 18, 2018	23.98	24.73	23.97	24.66
4925	NASDAQ	PAA	Fri, Jun 15, 2018	25.19	25.21	24.12	24.21
4924	NASDAQ	PAA	Thu, Jun 14, 2018	25.28	25.47	25.18	25.21
4923	NASDAQ	PAA	Wed, Jun 13, 2018	25.53	25.74	25.15	25.15
4922	NASDAQ	PAA	Tue, Jun 12, 2018	25.28	26.38	25.27	25.51
4921	NASDAQ	PAA	Mon, Jun 11, 2018	24.60	25.37	24.52	25.30
4920	NASDAQ	PAA	Fri, Jun 8, 2018	24.74	24.75	24.41	24.63
4919	NASDAQ	PAA	Thu, Jun 7, 2018	24.50	24.75	24.28	24.72
4918	NASDAQ	PAA	Wed, Jun 6, 2018	24.01	24.44	23.90	24.34
4917	NASDAQ	PAA	Tue, Jun 5, 2018	23.73	24.23	23.72	23.97
4916	NASDAQ	PAA	Mon, Jun 4, 2018	23.84	24.02	23.57	23.85
4915	NASDAQ	PAA	Fri, Jun 1, 2018	23.65	23.95	23.50	23.71
4914	NASDAQ	PAA	Thu, May 31, 2018	23.30	24.02	23.30	23.50
4913	NASDAQ	PAA	Wed, May 30, 2018	23.14	23.57	23.06	23.52
4912	NASDAQ	PAA	Tue, May 29, 2018	22.99	23.52	22.80	23.00
4911	NASDAQ	PAA	Fri, May 25, 2018	23.03	23.31	22.46	23.11
4910	NASDAQ	PAA	Thu, May 24, 2018	23.84	23.95	23.25	23.32
4909	NASDAQ	PAA	Wed, May 23, 2018	24.46	24.58	24.05	24.16
4908	NASDAQ	PAA	Tue, May 22, 2018	24.85	25.06	24.60	24.67
4907	NASDAQ	PAA	Mon, May 21, 2018	24.88	24.95	24.69	24.85
4906	NASDAQ	PAA	Fri, May 18, 2018	24.83	24.86	24.48	24.78
4905	NASDAQ	PAA	Thu, May 17, 2018	24.60	25.09	24.48	24.83
4904	NASDAQ	PAA	Wed, May 16, 2018	24.36	24.56	24.25	24.43
4903	NASDAQ	PAA	Tue, May 15, 2018	24.31	24.44	24.10	24.37
4902	NASDAQ	PAA	Mon, May 14, 2018	23.67	24.47	23.67	24.40
4901	NASDAQ	PAA	Fri, May 11, 2018	24.08	24.19	23.37	23.68
4900	NASDAQ	PAA	Thu, May 10, 2018	24.43	24.59	24.04	24.09
4899	NASDAQ	PAA	Wed, May 9, 2018	22.75	24.58	22.70	24.31
4898	NASDAQ	PAA	Tue, May 8, 2018	24.77	24.82	24.13	24.54
4897	NASDAQ	PAA	Mon, May 7, 2018	24.53	24.86	24.29	24.45
4896	NASDAQ	PAA	Fri, May 4, 2018	23.59	24.35	23.57	24.35
4895	NASDAQ	PAA	Thu, May 3, 2018	23.40	24.07	23.40	23.74
4894	NASDAQ	PAA	Wed, May 2, 2018	23.57	23.83	23.29	23.55
4893	NASDAQ	PAA	Tue, May 1, 2018	23.28	23.73	23.28	23.58
4892	NASDAQ	PAA	Mon, Apr 30, 2018	23.80	23.90	23.38	23.51
4891	NASDAQ	PAA	Fri, Apr 27, 2018	23.99	24.28	23.86	24.14
4890	NASDAQ	PAA	Thu, Apr 26, 2018	24.37	24.50	23.88	24.04
4889	NASDAQ	PAA	Wed, Apr 25, 2018	24.54	24.66	24.00	24.31
4888	NASDAQ	PAA	Tue, Apr 24, 2018	25.02	25.23	24.51	24.76
4887	NASDAQ	PAA	Mon, Apr 23, 2018	24.74	25.32	24.64	25.20
4886	NASDAQ	PAA	Fri, Apr 20, 2018	24.34	24.81	24.06	24.67
4885	NASDAQ	PAA	Thu, Apr 19, 2018	24.75	24.97	24.22	24.32
4884	NASDAQ	PAA	Wed, Apr 18, 2018	25.58	25.95	24.57	24.62
4883	NASDAQ	PAA	Tue, Apr 17, 2018	24.97	25.61	24.78	25.38
4882	NASDAQ	PAA	Mon, Apr 16, 2018	23.79	25.00	23.66	24.88
4881	NASDAQ	PAA	Fri, Apr 13, 2018	23.95	23.96	23.40	23.82
4880	NASDAQ	PAA	Thu, Apr 12, 2018	24.58	24.61	23.71	23.87
4879	NASDAQ	PAA	Wed, Apr 11, 2018	24.19	24.60	23.93	24.56
4878	NASDAQ	PAA	Tue, Apr 10, 2018	23.51	24.48	23.45	24.31
4877	NASDAQ	PAA	Mon, Apr 9, 2018	23.37	23.71	22.85	23.26
4876	NASDAQ	PAA	Fri, Apr 6, 2018	23.08	23.43	22.80	22.98
4875	NASDAQ	PAA	Thu, Apr 5, 2018	22.27	23.43	22.27	23.16
4874	NASDAQ	PAA	Wed, Apr 4, 2018	21.51	22.25	21.26	22.20
4873	NASDAQ	PAA	Tue, Apr 3, 2018	21.53	21.95	21.19	21.92
4872	NASDAQ	PAA	Mon, Apr 2, 2018	22.01	22.22	21.30	21.44
4871	NASDAQ	PAA	Thu, Mar 29, 2018	21.62	22.25	21.59	22.03
4870	NASDAQ	PAA	Wed, Mar 28, 2018	21.44	22.02	21.44	21.61
4869	NASDAQ	PAA	Tue, Mar 27, 2018	21.80	22.15	21.09	21.61
4868	NASDAQ	PAA	Mon, Mar 26, 2018	22.00	22.05	21.34	21.79
4867	NASDAQ	PAA	Fri, Mar 23, 2018	21.83	22.17	21.55	21.89
4866	NASDAQ	PAA	Thu, Mar 22, 2018	21.75	22.09	21.70	21.77
4865	NASDAQ	PAA	Wed, Mar 21, 2018	21.19	22.04	21.13	21.98
4864	NASDAQ	PAA	Tue, Mar 20, 2018	21.24	21.29	20.75	21.11
4863	NASDAQ	PAA	Mon, Mar 19, 2018	21.87	21.91	20.84	21.05
4862	NASDAQ	PAA	Fri, Mar 16, 2018	21.72	22.19	21.64	21.96
4861	NASDAQ	PAA	Thu, Mar 15, 2018	22.77	22.89	20.47	21.51
4860	NASDAQ	PAA	Wed, Mar 14, 2018	23.27	23.31	22.72	22.75
4859	NASDAQ	PAA	Tue, Mar 13, 2018	23.16	23.36	22.98	23.21
4858	NASDAQ	PAA	Mon, Mar 12, 2018	22.51	23.23	22.44	23.22
4857	NASDAQ	PAA	Fri, Mar 9, 2018	21.90	22.55	21.74	22.47
4856	NASDAQ	PAA	Thu, Mar 8, 2018	21.70	21.78	21.22	21.71
4855	NASDAQ	PAA	Wed, Mar 7, 2018	22.06	22.39	21.30	21.63
4854	NASDAQ	PAA	Tue, Mar 6, 2018	22.51	22.68	22.05	22.23
4853	NASDAQ	PAA	Mon, Mar 5, 2018	21.47	22.15	21.42	22.13
4852	NASDAQ	PAA	Fri, Mar 2, 2018	21.21	21.57	20.89	21.51
4851	NASDAQ	PAA	Thu, Mar 1, 2018	21.13	21.44	20.93	21.34
4850	NASDAQ	PAA	Wed, Feb 28, 2018	21.56	21.60	21.06	21.10
4849	NASDAQ	PAA	Tue, Feb 27, 2018	21.55	21.80	21.26	21.43
4848	NASDAQ	PAA	Mon, Feb 26, 2018	21.39	21.67	21.10	21.65
4847	NASDAQ	PAA	Fri, Feb 23, 2018	21.17	21.51	20.95	21.26
4846	NASDAQ	PAA	Thu, Feb 22, 2018	21.61	21.87	20.92	20.97
4845	NASDAQ	PAA	Wed, Feb 21, 2018	22.08	22.16	21.35	21.40
4844	NASDAQ	PAA	Tue, Feb 20, 2018	22.55	22.76	21.91	22.07
4843	NASDAQ	PAA	Fri, Feb 16, 2018	22.55	23.03	22.19	22.38
4842	NASDAQ	PAA	Thu, Feb 15, 2018	22.86	22.94	22.46	22.54
4841	NASDAQ	PAA	Wed, Feb 14, 2018	22.12	22.86	22.00	22.76
4840	NASDAQ	PAA	Tue, Feb 13, 2018	22.16	22.51	21.95	22.39
4839	NASDAQ	PAA	Mon, Feb 12, 2018	21.76	22.19	21.47	22.06
4838	NASDAQ	PAA	Fri, Feb 9, 2018	21.09	21.63	20.83	21.52
4837	NASDAQ	PAA	Thu, Feb 8, 2018	21.68	22.13	20.88	20.93
4836	NASDAQ	PAA	Wed, Feb 7, 2018	20.48	21.49	20.18	21.35
4835	NASDAQ	PAA	Tue, Feb 6, 2018	19.82	20.90	19.80	20.57
4834	NASDAQ	PAA	Mon, Feb 5, 2018	20.27	20.73	20.00	20.23
4833	NASDAQ	PAA	Fri, Feb 2, 2018	20.82	20.98	20.41	20.42
4832	NASDAQ	PAA	Thu, Feb 1, 2018	20.98	21.10	20.71	21.03
4831	NASDAQ	PAA	Wed, Jan 31, 2018	21.25	21.57	20.77	20.97
4830	NASDAQ	PAA	Tue, Jan 30, 2018	21.61	21.84	21.00	21.25
4829	NASDAQ	PAA	Mon, Jan 29, 2018	22.67	22.72	22.07	21.80
4828	NASDAQ	PAA	Fri, Jan 26, 2018	22.85	22.97	22.64	22.79
4827	NASDAQ	PAA	Thu, Jan 25, 2018	22.97	23.00	22.62	22.75
4826	NASDAQ	PAA	Wed, Jan 24, 2018	22.99	23.19	22.81	22.84
4825	NASDAQ	PAA	Tue, Jan 23, 2018	23.20	23.41	22.55	22.91
4824	NASDAQ	PAA	Mon, Jan 22, 2018	22.44	23.11	22.26	23.05
4823	NASDAQ	PAA	Fri, Jan 19, 2018	22.55	22.70	22.15	22.49
4822	NASDAQ	PAA	Thu, Jan 18, 2018	22.90	22.94	22.45	22.58
4821	NASDAQ	PAA	Wed, Jan 17, 2018	22.83	22.99	22.27	22.91
4820	NASDAQ	PAA	Tue, Jan 16, 2018	24.08	24.13	22.88	22.90
4819	NASDAQ	PAA	Fri, Jan 12, 2018	23.63	24.10	23.42	23.96
4818	NASDAQ	PAA	Thu, Jan 11, 2018	23.08	23.62	22.96	23.58
4817	NASDAQ	PAA	Wed, Jan 10, 2018	22.59	23.05	22.50	22.96
4816	NASDAQ	PAA	Tue, Jan 9, 2018	22.73	22.73	22.35	22.61
4815	NASDAQ	PAA	Mon, Jan 8, 2018	22.31	22.62	22.28	22.53
4814	NASDAQ	PAA	Fri, Jan 5, 2018	22.46	22.46	22.07	22.29
4813	NASDAQ	PAA	Thu, Jan 4, 2018	22.39	22.47	22.02	22.35
4812	NASDAQ	PAA	Wed, Jan 3, 2018	21.39	22.35	21.22	22.27
4811	NASDAQ	PAA	Tue, Jan 2, 2018	20.84	21.34	20.50	21.29
4810	NASDAQ	PAA	Fri, Dec 29, 2017	20.73	20.96	20.52	20.64
4809	NASDAQ	PAA	Thu, Dec 28, 2017	20.86	21.06	20.65	20.78
4808	NASDAQ	PAA	Wed, Dec 27, 2017	21.29	21.34	20.89	20.89
4807	NASDAQ	PAA	Tue, Dec 26, 2017	21.12	21.45	21.12	21.29
4806	NASDAQ	PAA	Fri, Dec 22, 2017	20.60	21.23	20.59	21.12
4805	NASDAQ	PAA	Thu, Dec 21, 2017	20.78	21.19	20.71	20.92
4804	NASDAQ	PAA	Wed, Dec 20, 2017	20.62	20.92	20.41	20.86
4803	NASDAQ	PAA	Tue, Dec 19, 2017	20.90	20.96	20.58	20.58
4802	NASDAQ	PAA	Mon, Dec 18, 2017	20.35	21.35	20.30	20.91
4801	NASDAQ	PAA	Fri, Dec 15, 2017	20.35	20.44	20.10	20.29
4800	NASDAQ	PAA	Thu, Dec 14, 2017	20.22	20.60	20.14	20.37
4799	NASDAQ	PAA	Wed, Dec 13, 2017	20.36	20.48	20.05	20.22
4798	NASDAQ	PAA	Tue, Dec 12, 2017	20.38	20.84	20.12	20.35
4797	NASDAQ	PAA	Mon, Dec 11, 2017	19.80	20.50	19.41	20.41
4796	NASDAQ	PAA	Fri, Dec 8, 2017	19.81	19.98	19.52	19.78
4795	NASDAQ	PAA	Thu, Dec 7, 2017	19.10	19.74	19.02	19.73
4794	NASDAQ	PAA	Wed, Dec 6, 2017	19.64	19.75	19.00	19.19
4793	NASDAQ	PAA	Tue, Dec 5, 2017	20.15	20.15	19.69	19.75
4792	NASDAQ	PAA	Mon, Dec 4, 2017	20.10	20.54	20.00	20.20
4791	NASDAQ	PAA	Fri, Dec 1, 2017	19.55	20.40	19.51	20.16
4790	NASDAQ	PAA	Thu, Nov 30, 2017	18.55	19.56	18.51	19.50
4789	NASDAQ	PAA	Wed, Nov 29, 2017	18.63	18.92	18.38	18.57
4788	NASDAQ	PAA	Tue, Nov 28, 2017	18.67	18.95	18.59	18.73
4787	NASDAQ	PAA	Mon, Nov 27, 2017	18.82	19.06	18.64	18.67
4786	NASDAQ	PAA	Fri, Nov 24, 2017	19.60	19.61	18.60	18.92
4785	NASDAQ	PAA	Wed, Nov 22, 2017	19.63	19.87	19.50	19.57
4784	NASDAQ	PAA	Tue, Nov 21, 2017	20.22	20.25	19.49	19.61
4783	NASDAQ	PAA	Mon, Nov 20, 2017	19.87	20.18	19.53	20.09
4782	NASDAQ	PAA	Fri, Nov 17, 2017	20.05	20.31	19.62	20.04
4781	NASDAQ	PAA	Thu, Nov 16, 2017	20.39	20.39	19.82	19.95
4780	NASDAQ	PAA	Wed, Nov 15, 2017	19.83	20.40	19.61	20.36
4779	NASDAQ	PAA	Tue, Nov 14, 2017	20.37	20.52	19.98	20.01
4778	NASDAQ	PAA	Mon, Nov 13, 2017	21.04	21.06	20.32	20.36
4777	NASDAQ	PAA	Fri, Nov 10, 2017	21.35	21.46	21.00	21.09
4776	NASDAQ	PAA	Thu, Nov 9, 2017	21.24	21.68	21.19	21.35
4775	NASDAQ	PAA	Wed, Nov 8, 2017	21.39	21.77	21.25	21.27
4774	NASDAQ	PAA	Tue, Nov 7, 2017	20.60	21.78	20.54	21.47
4773	NASDAQ	PAA	Mon, Nov 6, 2017	20.25	20.95	20.25	20.77
4772	NASDAQ	PAA	Fri, Nov 3, 2017	20.11	20.36	19.90	20.24
4771	NASDAQ	PAA	Thu, Nov 2, 2017	20.50	20.59	19.84	20.21
4770	NASDAQ	PAA	Wed, Nov 1, 2017	19.78	20.73	19.68	20.60
4769	NASDAQ	PAA	Tue, Oct 31, 2017	19.57	19.99	19.50	19.97
4768	NASDAQ	PAA	Mon, Oct 30, 2017	19.45	20.24	19.41	19.78
4767	NASDAQ	PAA	Fri, Oct 27, 2017	19.37	20.01	19.28	19.39
4766	NASDAQ	PAA	Thu, Oct 26, 2017	18.92	19.74	18.76	19.36
4765	NASDAQ	PAA	Wed, Oct 25, 2017	19.43	19.68	18.77	18.98
4764	NASDAQ	PAA	Tue, Oct 24, 2017	19.91	20.19	19.45	19.54
4763	NASDAQ	PAA	Mon, Oct 23, 2017	20.36	20.44	19.83	19.88
4762	NASDAQ	PAA	Fri, Oct 20, 2017	20.58	20.75	20.35	20.39
4761	NASDAQ	PAA	Thu, Oct 19, 2017	20.17	20.70	20.17	20.64
4760	NASDAQ	PAA	Wed, Oct 18, 2017	20.92	21.00	20.28	20.33
4759	NASDAQ	PAA	Tue, Oct 17, 2017	20.57	21.07	20.55	20.81
4758	NASDAQ	PAA	Mon, Oct 16, 2017	21.01	21.12	20.67	20.72
4757	NASDAQ	PAA	Fri, Oct 13, 2017	21.47	21.50	20.89	21.01
4756	NASDAQ	PAA	Thu, Oct 12, 2017	21.45	21.56	21.02	21.26
4755	NASDAQ	PAA	Wed, Oct 11, 2017	21.35	21.67	21.27	21.60
4754	NASDAQ	PAA	Tue, Oct 10, 2017	21.57	21.63	21.29	21.42
4753	NASDAQ	PAA	Mon, Oct 9, 2017	21.61	21.78	21.32	21.34
4752	NASDAQ	PAA	Fri, Oct 6, 2017	21.32	21.70	21.16	21.59
4751	NASDAQ	PAA	Thu, Oct 5, 2017	21.18	21.52	21.15	21.49
4750	NASDAQ	PAA	Wed, Oct 4, 2017	21.29	21.44	21.09	21.16
4749	NASDAQ	PAA	Tue, Oct 3, 2017	21.41	21.44	21.17	21.29
4748	NASDAQ	PAA	Mon, Oct 2, 2017	20.96	21.40	20.84	21.32
4747	NASDAQ	PAA	Fri, Sep 29, 2017	21.50	21.58	21.03	21.19
4746	NASDAQ	PAA	Thu, Sep 28, 2017	21.35	21.46	20.91	21.20
4745	NASDAQ	PAA	Wed, Sep 27, 2017	21.75	21.82	21.26	21.37
4744	NASDAQ	PAA	Tue, Sep 26, 2017	21.92	22.04	21.58	21.74
4743	NASDAQ	PAA	Mon, Sep 25, 2017	21.61	22.07	21.59	22.00
4742	NASDAQ	PAA	Fri, Sep 22, 2017	21.72	21.81	21.50	21.58
4741	NASDAQ	PAA	Thu, Sep 21, 2017	21.96	22.17	21.54	21.72
4740	NASDAQ	PAA	Wed, Sep 20, 2017	22.00	22.53	21.98	22.05
4739	NASDAQ	PAA	Tue, Sep 19, 2017	21.85	22.09	21.71	21.97
4738	NASDAQ	PAA	Mon, Sep 18, 2017	21.85	22.00	21.71	21.98
4737	NASDAQ	PAA	Fri, Sep 15, 2017	22.39	22.44	21.72	21.81
4736	NASDAQ	PAA	Thu, Sep 14, 2017	22.34	22.53	22.08	22.38
4735	NASDAQ	PAA	Wed, Sep 13, 2017	22.08	22.35	21.95	22.31
4734	NASDAQ	PAA	Tue, Sep 12, 2017	21.90	22.12	21.80	21.98
4733	NASDAQ	PAA	Mon, Sep 11, 2017	21.70	21.95	21.70	21.93
4732	NASDAQ	PAA	Fri, Sep 8, 2017	22.04	22.11	21.57	21.67
4731	NASDAQ	PAA	Thu, Sep 7, 2017	21.91	22.16	21.69	22.11
4730	NASDAQ	PAA	Wed, Sep 6, 2017	21.91	22.19	21.87	21.87
4729	NASDAQ	PAA	Tue, Sep 5, 2017	22.04	22.37	21.73	21.79
4728	NASDAQ	PAA	Fri, Sep 1, 2017	21.76	21.88	21.52	21.84
4727	NASDAQ	PAA	Thu, Aug 31, 2017	20.91	21.69	20.88	21.66
4726	NASDAQ	PAA	Wed, Aug 30, 2017	20.59	20.99	20.37	20.89
4725	NASDAQ	PAA	Tue, Aug 29, 2017	20.38	20.81	20.25	20.63
4724	NASDAQ	PAA	Mon, Aug 28, 2017	20.17	21.24	20.10	20.49
4723	NASDAQ	PAA	Fri, Aug 25, 2017	20.13	20.22	20.00	20.19
4722	NASDAQ	PAA	Thu, Aug 24, 2017	19.90	20.30	19.86	20.09
4721	NASDAQ	PAA	Wed, Aug 23, 2017	19.61	19.96	19.44	19.92
4720	NASDAQ	PAA	Tue, Aug 22, 2017	19.54	19.70	19.34	19.60
4719	NASDAQ	PAA	Mon, Aug 21, 2017	19.16	19.43	18.93	19.40
4718	NASDAQ	PAA	Fri, Aug 18, 2017	19.01	19.25	18.82	19.01
4717	NASDAQ	PAA	Thu, Aug 17, 2017	19.63	19.65	19.09	19.14
4716	NASDAQ	PAA	Wed, Aug 16, 2017	20.25	20.25	19.39	19.70
4715	NASDAQ	PAA	Tue, Aug 15, 2017	20.50	20.66	19.95	20.16
4714	NASDAQ	PAA	Mon, Aug 14, 2017	20.54	20.76	20.42	20.49
4713	NASDAQ	PAA	Fri, Aug 11, 2017	20.39	20.80	20.33	20.40
4712	NASDAQ	PAA	Thu, Aug 10, 2017	21.15	21.50	20.58	20.67
4711	NASDAQ	PAA	Wed, Aug 9, 2017	20.20	21.84	20.20	21.01
4710	NASDAQ	PAA	Tue, Aug 8, 2017	21.79	21.79	20.00	20.32
4709	NASDAQ	PAA	Mon, Aug 7, 2017	25.58	25.62	25.11	25.20
4708	NASDAQ	PAA	Fri, Aug 4, 2017	25.57	25.77	25.43	25.62
4707	NASDAQ	PAA	Thu, Aug 3, 2017	26.25	26.34	25.41	25.61
4706	NASDAQ	PAA	Wed, Aug 2, 2017	26.10	26.40	26.02	26.29
4705	NASDAQ	PAA	Tue, Aug 1, 2017	26.35	26.47	26.15	26.32
4704	NASDAQ	PAA	Mon, Jul 31, 2017	26.55	26.65	26.09	26.37
4703	NASDAQ	PAA	Fri, Jul 28, 2017	26.10	26.59	26.10	26.52
4702	NASDAQ	PAA	Thu, Jul 27, 2017	26.31	26.33	26.02	26.26
4701	NASDAQ	PAA	Wed, Jul 26, 2017	26.83	26.95	26.63	26.19
4700	NASDAQ	PAA	Tue, Jul 25, 2017	26.75	26.87	26.65	26.79
4699	NASDAQ	PAA	Mon, Jul 24, 2017	26.20	26.75	26.15	26.54
4698	NASDAQ	PAA	Fri, Jul 21, 2017	26.51	26.60	26.02	26.14
4697	NASDAQ	PAA	Thu, Jul 20, 2017	26.71	26.92	26.32	26.47
4696	NASDAQ	PAA	Wed, Jul 19, 2017	26.75	26.86	26.52	26.63
4695	NASDAQ	PAA	Tue, Jul 18, 2017	26.70	26.91	26.39	26.85
4694	NASDAQ	PAA	Mon, Jul 17, 2017	26.65	26.88	26.32	26.43
4693	NASDAQ	PAA	Fri, Jul 14, 2017	26.39	26.70	26.30	26.70
4692	NASDAQ	PAA	Thu, Jul 13, 2017	26.41	26.45	25.94	26.32
4691	NASDAQ	PAA	Wed, Jul 12, 2017	26.33	26.76	26.23	26.42
4690	NASDAQ	PAA	Tue, Jul 11, 2017	25.97	26.15	25.81	26.10
4689	NASDAQ	PAA	Mon, Jul 10, 2017	26.29	26.35	25.92	26.00
4688	NASDAQ	PAA	Fri, Jul 7, 2017	26.06	26.22	25.71	26.22
4687	NASDAQ	PAA	Thu, Jul 6, 2017	26.61	26.73	25.96	26.13
4686	NASDAQ	PAA	Wed, Jul 5, 2017	26.68	26.70	26.07	26.38
4685	NASDAQ	PAA	Mon, Jul 3, 2017	26.39	26.98	26.34	26.68
4684	NASDAQ	PAA	Fri, Jun 30, 2017	26.31	26.36	26.05	26.27
4683	NASDAQ	PAA	Thu, Jun 29, 2017	25.48	26.44	25.46	26.01
4682	NASDAQ	PAA	Wed, Jun 28, 2017	24.92	25.66	24.82	25.47
4681	NASDAQ	PAA	Tue, Jun 27, 2017	24.80	25.25	24.72	24.77
4680	NASDAQ	PAA	Mon, Jun 26, 2017	24.55	24.89	24.36	24.79
4679	NASDAQ	PAA	Fri, Jun 23, 2017	23.85	24.56	23.85	24.42
4678	NASDAQ	PAA	Thu, Jun 22, 2017	23.45	24.03	23.45	23.90
4677	NASDAQ	PAA	Wed, Jun 21, 2017	23.53	23.88	23.30	23.38
4676	NASDAQ	PAA	Tue, Jun 20, 2017	24.26	24.28	23.21	23.45
4675	NASDAQ	PAA	Mon, Jun 19, 2017	24.93	24.99	24.42	24.55
4674	NASDAQ	PAA	Fri, Jun 16, 2017	23.89	24.87	23.74	24.82
4673	NASDAQ	PAA	Thu, Jun 15, 2017	24.71	24.85	23.68	23.68
4672	NASDAQ	PAA	Wed, Jun 14, 2017	25.89	25.89	24.83	24.83
4671	NASDAQ	PAA	Tue, Jun 13, 2017	25.88	26.08	25.75	25.91
4670	NASDAQ	PAA	Mon, Jun 12, 2017	25.82	25.94	25.54	25.84
4669	NASDAQ	PAA	Fri, Jun 9, 2017	25.31	25.73	25.31	25.65
4668	NASDAQ	PAA	Thu, Jun 8, 2017	25.58	25.69	25.29	25.30
4667	NASDAQ	PAA	Wed, Jun 7, 2017	26.28	26.68	25.60	25.61
4666	NASDAQ	PAA	Tue, Jun 6, 2017	26.21	26.51	26.19	26.45
4665	NASDAQ	PAA	Mon, Jun 5, 2017	26.14	26.46	26.14	26.26
4664	NASDAQ	PAA	Fri, Jun 2, 2017	26.45	26.57	26.26	26.33
4663	NASDAQ	PAA	Thu, Jun 1, 2017	26.49	26.91	26.43	26.56
4662	NASDAQ	PAA	Wed, May 31, 2017	26.70	26.86	26.17	26.48
4661	NASDAQ	PAA	Tue, May 30, 2017	26.72	26.88	26.57	26.76
4660	NASDAQ	PAA	Fri, May 26, 2017	26.98	27.04	26.66	26.92
4659	NASDAQ	PAA	Thu, May 25, 2017	27.75	27.99	26.73	27.00
4658	NASDAQ	PAA	Wed, May 24, 2017	27.81	28.42	27.56	27.77
4657	NASDAQ	PAA	Tue, May 23, 2017	28.06	28.20	27.75	27.95
4656	NASDAQ	PAA	Mon, May 22, 2017	28.24	28.39	27.83	28.05
4655	NASDAQ	PAA	Fri, May 19, 2017	27.20	28.09	27.13	27.83
4654	NASDAQ	PAA	Thu, May 18, 2017	26.99	27.41	26.91	27.22
4653	NASDAQ	PAA	Wed, May 17, 2017	27.35	27.62	27.18	27.19
4652	NASDAQ	PAA	Tue, May 16, 2017	27.82	27.82	27.47	27.58
4651	NASDAQ	PAA	Mon, May 15, 2017	27.86	27.99	27.44	27.64
4650	NASDAQ	PAA	Fri, May 12, 2017	27.42	27.53	27.17	27.40
4649	NASDAQ	PAA	Thu, May 11, 2017	27.16	27.53	26.97	27.33
4648	NASDAQ	PAA	Wed, May 10, 2017	27.02	27.37	26.99	27.24
4647	NASDAQ	PAA	Tue, May 9, 2017	27.07	27.70	26.94	26.95
4646	NASDAQ	PAA	Mon, May 8, 2017	28.27	28.68	28.22	28.49
4645	NASDAQ	PAA	Fri, May 5, 2017	27.43	28.52	26.83	28.39
4644	NASDAQ	PAA	Thu, May 4, 2017	28.68	28.74	27.38	27.40
4643	NASDAQ	PAA	Wed, May 3, 2017	29.05	29.22	28.52	28.74
4642	NASDAQ	PAA	Tue, May 2, 2017	29.11	29.46	29.00	29.12
4641	NASDAQ	PAA	Mon, May 1, 2017	29.27	29.35	29.00	29.12
4640	NASDAQ	PAA	Fri, Apr 28, 2017	29.40	29.71	29.20	29.25
4639	NASDAQ	PAA	Thu, Apr 27, 2017	29.66	29.70	29.18	29.40
4638	NASDAQ	PAA	Wed, Apr 26, 2017	30.46	30.72	30.28	29.77
4637	NASDAQ	PAA	Tue, Apr 25, 2017	29.90	30.63	29.90	30.55
4636	NASDAQ	PAA	Mon, Apr 24, 2017	30.10	30.43	29.80	29.92
4635	NASDAQ	PAA	Fri, Apr 21, 2017	30.20	30.35	29.60	29.91
4634	NASDAQ	PAA	Thu, Apr 20, 2017	30.51	30.61	30.22	30.38
4633	NASDAQ	PAA	Wed, Apr 19, 2017	30.56	30.65	30.26	30.35
4632	NASDAQ	PAA	Tue, Apr 18, 2017	30.37	30.59	30.15	30.52
4631	NASDAQ	PAA	Mon, Apr 17, 2017	30.63	30.78	30.28	30.60
4630	NASDAQ	PAA	Thu, Apr 13, 2017	30.90	31.04	30.61	30.72
4629	NASDAQ	PAA	Wed, Apr 12, 2017	30.74	31.04	30.55	30.95
4628	NASDAQ	PAA	Tue, Apr 11, 2017	31.00	31.11	30.68	30.77
4627	NASDAQ	PAA	Mon, Apr 10, 2017	31.05	31.26	30.95	31.04
4626	NASDAQ	PAA	Fri, Apr 7, 2017	31.41	31.42	30.91	31.04
4625	NASDAQ	PAA	Thu, Apr 6, 2017	31.35	31.58	31.13	31.33
4624	NASDAQ	PAA	Wed, Apr 5, 2017	31.63	31.93	31.23	31.36
4623	NASDAQ	PAA	Tue, Apr 4, 2017	31.24	31.59	31.11	31.42
4622	NASDAQ	PAA	Mon, Apr 3, 2017	31.55	31.72	30.83	31.34
4621	NASDAQ	PAA	Fri, Mar 31, 2017	31.10	31.63	30.96	31.61
4620	NASDAQ	PAA	Thu, Mar 30, 2017	31.65	31.67	30.92	31.27
4619	NASDAQ	PAA	Wed, Mar 29, 2017	31.40	31.90	31.34	31.54
4618	NASDAQ	PAA	Tue, Mar 28, 2017	31.15	31.72	31.08	31.48
4617	NASDAQ	PAA	Mon, Mar 27, 2017	30.82	31.30	30.80	31.25
4616	NASDAQ	PAA	Fri, Mar 24, 2017	31.44	31.74	31.26	31.30
4615	NASDAQ	PAA	Thu, Mar 23, 2017	30.99	31.86	30.88	31.40
4614	NASDAQ	PAA	Wed, Mar 22, 2017	31.00	31.18	30.70	30.93
4613	NASDAQ	PAA	Tue, Mar 21, 2017	31.33	31.48	30.55	31.22
4612	NASDAQ	PAA	Mon, Mar 20, 2017	31.00	31.41	30.83	31.28
4611	NASDAQ	PAA	Fri, Mar 17, 2017	31.50	31.55	31.09	31.14
4610	NASDAQ	PAA	Thu, Mar 16, 2017	31.75	31.88	31.28	31.50
4609	NASDAQ	PAA	Wed, Mar 15, 2017	31.20	31.85	31.03	31.69
4608	NASDAQ	PAA	Tue, Mar 14, 2017	31.05	31.19	30.50	30.91
4607	NASDAQ	PAA	Mon, Mar 13, 2017	31.16	31.70	31.12	31.48
4606	NASDAQ	PAA	Fri, Mar 10, 2017	31.39	31.60	30.93	31.33
4605	NASDAQ	PAA	Thu, Mar 9, 2017	31.63	31.72	30.50	31.10
4604	NASDAQ	PAA	Wed, Mar 8, 2017	32.55	32.73	31.85	31.97
4603	NASDAQ	PAA	Tue, Mar 7, 2017	32.92	32.94	32.50	32.77
4602	NASDAQ	PAA	Mon, Mar 6, 2017	32.68	32.95	32.48	32.95
4601	NASDAQ	PAA	Fri, Mar 3, 2017	32.32	33.01	32.24	32.81
4600	NASDAQ	PAA	Thu, Mar 2, 2017	31.95	32.71	31.90	32.35
4599	NASDAQ	PAA	Wed, Mar 1, 2017	32.20	32.94	32.14	32.47
4598	NASDAQ	PAA	Tue, Feb 28, 2017	31.44	32.12	31.41	32.08
4597	NASDAQ	PAA	Mon, Feb 27, 2017	31.44	31.75	31.26	31.52
4596	NASDAQ	PAA	Fri, Feb 24, 2017	30.16	31.41	30.11	31.33
4595	NASDAQ	PAA	Thu, Feb 23, 2017	30.70	30.72	29.58	30.04
4594	NASDAQ	PAA	Wed, Feb 22, 2017	31.00	31.10	30.23	30.34
4593	NASDAQ	PAA	Tue, Feb 21, 2017	31.32	31.58	31.11	31.24
4592	NASDAQ	PAA	Fri, Feb 17, 2017	31.34	31.34	30.85	31.05
4591	NASDAQ	PAA	Thu, Feb 16, 2017	32.02	32.23	31.27	31.33
4590	NASDAQ	PAA	Wed, Feb 15, 2017	31.47	32.08	31.34	31.91
4589	NASDAQ	PAA	Tue, Feb 14, 2017	30.97	31.44	30.76	31.42
4588	NASDAQ	PAA	Mon, Feb 13, 2017	31.21	31.44	30.84	30.96
4587	NASDAQ	PAA	Fri, Feb 10, 2017	31.60	31.75	30.77	31.27
4586	NASDAQ	PAA	Thu, Feb 9, 2017	31.48	31.88	31.15	31.26
4585	NASDAQ	PAA	Wed, Feb 8, 2017	31.14	31.72	30.61	31.37
4584	NASDAQ	PAA	Tue, Feb 7, 2017	31.96	32.31	31.81	32.29
4583	NASDAQ	PAA	Mon, Feb 6, 2017	32.01	32.28	31.68	32.24
4582	NASDAQ	PAA	Fri, Feb 3, 2017	32.10	32.75	31.81	32.07
4581	NASDAQ	PAA	Thu, Feb 2, 2017	31.89	31.99	31.42	31.98
4580	NASDAQ	PAA	Wed, Feb 1, 2017	31.97	32.00	31.40	31.78
4579	NASDAQ	PAA	Tue, Jan 31, 2017	31.71	31.85	30.95	31.39
4578	NASDAQ	PAA	Mon, Jan 30, 2017	31.34	31.41	30.44	31.07
4577	NASDAQ	PAA	Fri, Jan 27, 2017	31.74	32.14	31.52	31.62
4576	NASDAQ	PAA	Thu, Jan 26, 2017	31.78	32.45	31.01	31.86
4575	NASDAQ	PAA	Wed, Jan 25, 2017	31.82	32.16	31.21	31.47
4574	NASDAQ	PAA	Tue, Jan 24, 2017	31.42	32.38	31.31	32.15
4573	NASDAQ	PAA	Mon, Jan 23, 2017	30.31	31.18	30.31	31.17
4572	NASDAQ	PAA	Fri, Jan 20, 2017	30.82	30.99	30.19	30.44
4571	NASDAQ	PAA	Thu, Jan 19, 2017	30.93	31.13	30.30	30.51
4570	NASDAQ	PAA	Wed, Jan 18, 2017	31.33	31.38	30.87	31.01
4569	NASDAQ	PAA	Tue, Jan 17, 2017	31.53	31.63	31.22	31.32
4568	NASDAQ	PAA	Fri, Jan 13, 2017	31.29	31.74	31.29	31.51
4567	NASDAQ	PAA	Thu, Jan 12, 2017	32.09	32.19	31.35	31.51
4566	NASDAQ	PAA	Wed, Jan 11, 2017	32.10	32.38	31.76	31.95
4565	NASDAQ	PAA	Tue, Jan 10, 2017	32.34	32.43	31.90	31.92
4564	NASDAQ	PAA	Mon, Jan 9, 2017	32.50	32.72	31.91	32.40
4563	NASDAQ	PAA	Fri, Jan 6, 2017	33.22	33.24	32.51	32.55
4562	NASDAQ	PAA	Thu, Jan 5, 2017	32.99	33.12	32.74	33.05
4561	NASDAQ	PAA	Wed, Jan 4, 2017	32.66	33.02	32.42	32.79
4560	NASDAQ	PAA	Tue, Jan 3, 2017	32.50	33.02	32.01	32.69
4559	NASDAQ	PAA	Fri, Dec 30, 2016	32.38	32.50	32.03	32.29
4558	NASDAQ	PAA	Thu, Dec 29, 2016	32.82	33.13	32.39	32.47
4557	NASDAQ	PAA	Wed, Dec 28, 2016	33.50	33.75	32.94	33.05
4556	NASDAQ	PAA	Tue, Dec 27, 2016	33.48	33.69	33.14	33.49
4555	NASDAQ	PAA	Fri, Dec 23, 2016	33.01	33.51	32.80	33.41
4554	NASDAQ	PAA	Thu, Dec 22, 2016	32.74	33.26	30.04	33.04
4553	NASDAQ	PAA	Wed, Dec 21, 2016	32.24	32.85	32.04	32.81
4552	NASDAQ	PAA	Tue, Dec 20, 2016	32.37	32.41	32.11	32.24
4551	NASDAQ	PAA	Mon, Dec 19, 2016	32.31	32.39	31.89	32.00
4550	NASDAQ	PAA	Fri, Dec 16, 2016	32.29	32.66	32.07	32.39
4549	NASDAQ	PAA	Thu, Dec 15, 2016	31.76	32.57	31.42	32.24
4548	NASDAQ	PAA	Wed, Dec 14, 2016	32.30	32.74	31.89	31.97
4547	NASDAQ	PAA	Tue, Dec 13, 2016	32.81	32.81	32.00	32.46
4546	NASDAQ	PAA	Mon, Dec 12, 2016	33.00	33.23	32.37	32.43
4545	NASDAQ	PAA	Fri, Dec 9, 2016	32.15	33.00	32.00	32.31
4544	NASDAQ	PAA	Thu, Dec 8, 2016	31.65	31.78	31.19	31.77
4543	NASDAQ	PAA	Wed, Dec 7, 2016	31.21	31.64	31.09	31.62
4542	NASDAQ	PAA	Tue, Dec 6, 2016	31.07	31.61	31.00	31.38
4541	NASDAQ	PAA	Mon, Dec 5, 2016	32.35	32.43	31.30	31.36
4540	NASDAQ	PAA	Fri, Dec 2, 2016	32.33	32.85	31.98	32.03
4539	NASDAQ	PAA	Thu, Dec 1, 2016	33.48	33.95	32.30	32.32
4538	NASDAQ	PAA	Wed, Nov 30, 2016	31.25	33.27	31.25	32.95
4537	NASDAQ	PAA	Tue, Nov 29, 2016	29.46	29.73	28.52	29.66
4536	NASDAQ	PAA	Mon, Nov 28, 2016	31.35	31.41	29.96	29.99
4535	NASDAQ	PAA	Fri, Nov 25, 2016	31.42	31.56	30.91	31.12
4534	NASDAQ	PAA	Wed, Nov 23, 2016	31.44	31.88	31.37	31.70
4533	NASDAQ	PAA	Tue, Nov 22, 2016	32.19	32.40	31.33	31.79
4532	NASDAQ	PAA	Mon, Nov 21, 2016	31.78	32.41	31.58	32.24
4531	NASDAQ	PAA	Fri, Nov 18, 2016	31.12	31.25	30.71	31.21
4530	NASDAQ	PAA	Thu, Nov 17, 2016	31.52	31.80	30.70	31.05
4529	NASDAQ	PAA	Wed, Nov 16, 2016	31.05	31.32	30.56	31.15
4528	NASDAQ	PAA	Tue, Nov 15, 2016	30.71	31.21	30.63	31.18
4527	NASDAQ	PAA	Mon, Nov 14, 2016	30.25	30.33	29.63	30.26
4526	NASDAQ	PAA	Fri, Nov 11, 2016	30.45	30.54	29.69	30.20
4525	NASDAQ	PAA	Thu, Nov 10, 2016	30.73	31.20	30.28	30.86
4524	NASDAQ	PAA	Wed, Nov 9, 2016	28.94	30.73	28.92	30.67
4523	NASDAQ	PAA	Tue, Nov 8, 2016	29.14	29.68	29.10	29.43
4522	NASDAQ	PAA	Mon, Nov 7, 2016	28.60	29.27	28.56	29.24
4521	NASDAQ	PAA	Fri, Nov 4, 2016	28.46	28.55	28.11	28.26
4520	NASDAQ	PAA	Thu, Nov 3, 2016	29.04	29.49	27.17	28.61
4519	NASDAQ	PAA	Wed, Nov 2, 2016	29.87	30.44	29.38	30.06
4518	NASDAQ	PAA	Tue, Nov 1, 2016	30.40	30.70	30.13	30.26
4517	NASDAQ	PAA	Mon, Oct 31, 2016	31.00	31.06	30.30	30.36
4516	NASDAQ	PAA	Fri, Oct 28, 2016	31.14	31.64	30.96	31.14
4515	NASDAQ	PAA	Thu, Oct 27, 2016	31.59	31.79	31.18	31.31
4514	NASDAQ	PAA	Wed, Oct 26, 2016	32.06	32.70	31.59	31.50
4513	NASDAQ	PAA	Tue, Oct 25, 2016	32.66	32.75	32.01	32.22
4512	NASDAQ	PAA	Mon, Oct 24, 2016	32.49	32.87	32.21	32.69
4511	NASDAQ	PAA	Fri, Oct 21, 2016	32.50	32.71	32.30	32.45
4510	NASDAQ	PAA	Thu, Oct 20, 2016	32.50	32.94	32.32	32.64
4509	NASDAQ	PAA	Wed, Oct 19, 2016	32.71	32.82	32.26	32.72
4508	NASDAQ	PAA	Tue, Oct 18, 2016	33.00	33.00	32.09	32.46
4507	NASDAQ	PAA	Mon, Oct 17, 2016	32.14	32.52	32.11	32.47
4506	NASDAQ	PAA	Fri, Oct 14, 2016	32.10	32.33	32.01	32.18
4505	NASDAQ	PAA	Thu, Oct 13, 2016	32.58	32.60	31.42	32.03
4504	NASDAQ	PAA	Wed, Oct 12, 2016	31.88	32.28	31.74	32.14
4503	NASDAQ	PAA	Tue, Oct 11, 2016	32.45	32.45	31.86	32.18
4502	NASDAQ	PAA	Mon, Oct 10, 2016	31.81	32.59	31.64	32.57
4501	NASDAQ	PAA	Fri, Oct 7, 2016	31.35	31.69	31.06	31.13
4500	NASDAQ	PAA	Thu, Oct 6, 2016	32.00	32.24	31.24	31.43
4499	NASDAQ	PAA	Wed, Oct 5, 2016	31.00	31.93	30.95	31.84
4498	NASDAQ	PAA	Tue, Oct 4, 2016	31.33	31.36	30.43	30.66
4497	NASDAQ	PAA	Mon, Oct 3, 2016	31.76	31.79	30.88	30.95
4496	NASDAQ	PAA	Fri, Sep 30, 2016	31.29	31.70	30.86	31.41
4495	NASDAQ	PAA	Thu, Sep 29, 2016	30.98	31.72	30.71	31.07
4494	NASDAQ	PAA	Wed, Sep 28, 2016	29.72	31.14	29.50	30.92
4493	NASDAQ	PAA	Tue, Sep 27, 2016	29.55	29.80	29.24	29.43
4492	NASDAQ	PAA	Mon, Sep 26, 2016	30.07	30.23	29.65	30.06
4491	NASDAQ	PAA	Fri, Sep 23, 2016	29.63	30.13	29.60	29.87
4490	NASDAQ	PAA	Thu, Sep 22, 2016	29.17	29.99	29.05	29.94
4489	NASDAQ	PAA	Wed, Sep 21, 2016	28.03	28.75	27.82	28.65
4488	NASDAQ	PAA	Tue, Sep 20, 2016	27.67	28.10	27.52	27.64
4487	NASDAQ	PAA	Mon, Sep 19, 2016	27.75	28.14	27.46	27.84
4486	NASDAQ	PAA	Fri, Sep 16, 2016	26.87	27.54	26.78	27.49
4485	NASDAQ	PAA	Thu, Sep 15, 2016	27.20	27.48	26.91	27.15
4484	NASDAQ	PAA	Wed, Sep 14, 2016	27.25	27.77	26.84	27.19
4483	NASDAQ	PAA	Tue, Sep 13, 2016	27.86	27.98	27.24	27.25
4482	NASDAQ	PAA	Mon, Sep 12, 2016	27.52	28.59	27.28	28.25
4481	NASDAQ	PAA	Fri, Sep 9, 2016	28.60	28.72	28.03	28.04
4480	NASDAQ	PAA	Thu, Sep 8, 2016	28.74	29.23	28.58	29.09
4479	NASDAQ	PAA	Wed, Sep 7, 2016	28.55	28.77	28.46	28.53
4478	NASDAQ	PAA	Tue, Sep 6, 2016	28.54	28.80	28.37	28.46
4477	NASDAQ	PAA	Fri, Sep 2, 2016	28.38	28.52	28.07	28.41
4476	NASDAQ	PAA	Thu, Sep 1, 2016	27.97	28.09	27.56	28.05
4475	NASDAQ	PAA	Wed, Aug 31, 2016	28.03	28.26	27.45	28.06
4474	NASDAQ	PAA	Tue, Aug 30, 2016	28.80	28.93	28.28	28.33
4473	NASDAQ	PAA	Mon, Aug 29, 2016	28.49	28.70	28.17	28.65
4472	NASDAQ	PAA	Fri, Aug 26, 2016	28.53	28.96	28.39	28.52
4471	NASDAQ	PAA	Thu, Aug 25, 2016	28.60	28.82	28.31	28.53
4470	NASDAQ	PAA	Wed, Aug 24, 2016	28.95	29.13	28.45	28.60
4469	NASDAQ	PAA	Tue, Aug 23, 2016	29.27	29.45	29.01	29.07
4468	NASDAQ	PAA	Mon, Aug 22, 2016	29.53	29.61	29.18	29.35
4467	NASDAQ	PAA	Fri, Aug 19, 2016	30.24	30.24	29.77	29.87
4466	NASDAQ	PAA	Thu, Aug 18, 2016	29.60	30.29	29.44	30.26
4465	NASDAQ	PAA	Wed, Aug 17, 2016	29.60	29.84	29.13	29.58
4464	NASDAQ	PAA	Tue, Aug 16, 2016	29.25	29.73	29.25	29.55
4463	NASDAQ	PAA	Mon, Aug 15, 2016	29.20	29.54	28.88	29.37
4462	NASDAQ	PAA	Fri, Aug 12, 2016	29.41	29.56	28.96	29.15
4461	NASDAQ	PAA	Thu, Aug 11, 2016	28.80	29.09	28.44	29.00
4460	NASDAQ	PAA	Wed, Aug 10, 2016	28.78	29.31	28.43	28.63
4459	NASDAQ	PAA	Tue, Aug 9, 2016	29.18	29.77	28.71	29.03
4458	NASDAQ	PAA	Mon, Aug 8, 2016	28.32	29.56	28.30	29.06
4457	NASDAQ	PAA	Fri, Aug 5, 2016	27.98	28.72	27.66	28.08
4456	NASDAQ	PAA	Thu, Aug 4, 2016	27.55	28.06	27.06	27.91
4455	NASDAQ	PAA	Wed, Aug 3, 2016	26.68	27.75	26.47	27.58
4454	NASDAQ	PAA	Tue, Aug 2, 2016	27.16	27.40	26.11	26.56
4453	NASDAQ	PAA	Mon, Aug 1, 2016	27.62	27.74	26.77	26.94
4452	NASDAQ	PAA	Fri, Jul 29, 2016	27.22	27.89	27.00	27.86
4451	NASDAQ	PAA	Thu, Jul 28, 2016	27.09	27.44	26.90	27.32
4450	NASDAQ	PAA	Wed, Jul 27, 2016	27.74	28.05	26.86	27.16
4449	NASDAQ	PAA	Tue, Jul 26, 2016	28.51	28.73	27.98	27.71
4448	NASDAQ	PAA	Mon, Jul 25, 2016	28.94	29.00	28.43	28.59
4447	NASDAQ	PAA	Fri, Jul 22, 2016	29.15	29.41	28.94	29.01
4446	NASDAQ	PAA	Thu, Jul 21, 2016	29.57	29.94	29.20	29.27
4445	NASDAQ	PAA	Wed, Jul 20, 2016	29.41	29.74	29.06	29.61
4444	NASDAQ	PAA	Tue, Jul 19, 2016	29.29	29.62	29.13	29.54
4443	NASDAQ	PAA	Mon, Jul 18, 2016	28.89	29.62	28.79	29.59
4442	NASDAQ	PAA	Fri, Jul 15, 2016	29.24	29.33	28.83	29.00
4441	NASDAQ	PAA	Thu, Jul 14, 2016	29.06	29.38	28.79	29.16
4440	NASDAQ	PAA	Wed, Jul 13, 2016	29.74	30.10	28.68	28.86
4439	NASDAQ	PAA	Tue, Jul 12, 2016	27.62	30.34	27.62	29.65
4438	NASDAQ	PAA	Mon, Jul 11, 2016	27.61	27.76	26.79	26.80
4437	NASDAQ	PAA	Fri, Jul 8, 2016	27.08	27.48	26.79	27.32
4436	NASDAQ	PAA	Thu, Jul 7, 2016	27.23	27.84	26.68	26.83
4435	NASDAQ	PAA	Wed, Jul 6, 2016	26.92	27.22	26.63	27.06
4434	NASDAQ	PAA	Tue, Jul 5, 2016	26.87	27.18	26.41	27.05
4433	NASDAQ	PAA	Fri, Jul 1, 2016	27.60	27.64	27.26	27.37
4432	NASDAQ	PAA	Thu, Jun 30, 2016	27.62	27.73	26.71	27.49
4431	NASDAQ	PAA	Wed, Jun 29, 2016	26.58	27.44	26.31	27.39
4430	NASDAQ	PAA	Tue, Jun 28, 2016	25.72	26.37	25.56	26.18
4429	NASDAQ	PAA	Mon, Jun 27, 2016	26.54	26.65	24.90	25.08
4428	NASDAQ	PAA	Fri, Jun 24, 2016	27.05	28.19	26.62	26.85
4427	NASDAQ	PAA	Thu, Jun 23, 2016	27.96	28.50	27.40	28.50
4426	NASDAQ	PAA	Wed, Jun 22, 2016	27.90	28.16	27.60	27.63
4425	NASDAQ	PAA	Tue, Jun 21, 2016	27.25	27.95	27.10	27.88
4424	NASDAQ	PAA	Mon, Jun 20, 2016	27.41	27.90	26.69	27.52
4423	NASDAQ	PAA	Fri, Jun 17, 2016	26.69	27.02	26.09	26.75
4422	NASDAQ	PAA	Thu, Jun 16, 2016	26.15	26.40	25.75	26.28
4421	NASDAQ	PAA	Wed, Jun 15, 2016	26.34	26.87	25.91	26.29
4420	NASDAQ	PAA	Tue, Jun 14, 2016	26.54	26.74	25.71	26.56
4419	NASDAQ	PAA	Mon, Jun 13, 2016	26.64	27.20	26.47	26.68
4418	NASDAQ	PAA	Fri, Jun 10, 2016	27.20	27.91	26.78	27.05
4417	NASDAQ	PAA	Thu, Jun 9, 2016	26.68	27.60	26.59	27.51
4416	NASDAQ	PAA	Wed, Jun 8, 2016	26.93	27.71	26.72	27.09
4415	NASDAQ	PAA	Tue, Jun 7, 2016	26.31	26.80	26.22	26.73
4414	NASDAQ	PAA	Mon, Jun 6, 2016	25.02	26.30	24.78	26.22
4413	NASDAQ	PAA	Fri, Jun 3, 2016	24.77	25.13	24.51	24.83
4412	NASDAQ	PAA	Thu, Jun 2, 2016	24.22	25.05	24.17	24.66
4411	NASDAQ	PAA	Wed, Jun 1, 2016	22.58	24.73	22.53	24.57
4410	NASDAQ	PAA	Tue, May 31, 2016	22.36	23.59	22.31	23.13
4409	NASDAQ	PAA	Fri, May 27, 2016	22.26	22.67	21.80	22.25
4408	NASDAQ	PAA	Thu, May 26, 2016	23.33	23.45	22.45	22.54
4407	NASDAQ	PAA	Wed, May 25, 2016	23.47	23.97	23.16	23.16
4406	NASDAQ	PAA	Tue, May 24, 2016	23.97	24.18	23.08	23.35
4405	NASDAQ	PAA	Mon, May 23, 2016	24.74	24.83	23.93	23.93
4404	NASDAQ	PAA	Fri, May 20, 2016	25.02	25.28	24.65	24.99
4403	NASDAQ	PAA	Thu, May 19, 2016	23.80	25.19	23.70	24.96
4402	NASDAQ	PAA	Wed, May 18, 2016	25.45	25.62	24.14	24.27
4401	NASDAQ	PAA	Tue, May 17, 2016	24.80	25.97	24.57	25.31
4400	NASDAQ	PAA	Mon, May 16, 2016	24.08	24.96	24.08	24.91
4399	NASDAQ	PAA	Fri, May 13, 2016	23.69	24.20	23.44	23.64
4398	NASDAQ	PAA	Thu, May 12, 2016	23.62	23.85	23.39	23.76
4397	NASDAQ	PAA	Wed, May 11, 2016	22.63	23.53	22.18	23.16
4396	NASDAQ	PAA	Tue, May 10, 2016	22.90	23.50	22.73	22.82
4395	NASDAQ	PAA	Mon, May 9, 2016	23.18	23.35	22.13	22.72
4394	NASDAQ	PAA	Fri, May 6, 2016	22.68	23.61	22.67	23.18
4393	NASDAQ	PAA	Thu, May 5, 2016	21.05	22.90	21.05	22.89
4392	NASDAQ	PAA	Wed, May 4, 2016	21.46	21.79	20.53	20.98
4391	NASDAQ	PAA	Tue, May 3, 2016	21.84	21.89	21.32	21.56
4390	NASDAQ	PAA	Mon, May 2, 2016	22.77	22.90	21.89	22.33
4389	NASDAQ	PAA	Fri, Apr 29, 2016	22.46	23.08	22.44	22.94
4388	NASDAQ	PAA	Thu, Apr 28, 2016	23.23	23.31	22.38	22.43
4387	NASDAQ	PAA	Wed, Apr 27, 2016	24.00	24.40	23.23	23.48
4386	NASDAQ	PAA	Tue, Apr 26, 2016	23.99	24.78	23.83	24.44
4385	NASDAQ	PAA	Mon, Apr 25, 2016	24.48	24.66	23.47	23.90
4384	NASDAQ	PAA	Fri, Apr 22, 2016	24.53	24.87	24.32	24.46
4383	NASDAQ	PAA	Thu, Apr 21, 2016	24.58	25.05	24.28	24.48
4382	NASDAQ	PAA	Wed, Apr 20, 2016	23.66	24.78	23.66	24.40
4381	NASDAQ	PAA	Tue, Apr 19, 2016	22.80	24.11	22.61	23.99
4380	NASDAQ	PAA	Mon, Apr 18, 2016	21.50	22.72	21.25	22.65
4379	NASDAQ	PAA	Fri, Apr 15, 2016	22.44	22.91	22.02	22.03
4378	NASDAQ	PAA	Thu, Apr 14, 2016	23.27	23.33	22.73	22.88
4377	NASDAQ	PAA	Wed, Apr 13, 2016	23.12	23.37	22.68	23.15
4376	NASDAQ	PAA	Tue, Apr 12, 2016	21.90	23.30	21.78	23.05
4375	NASDAQ	PAA	Mon, Apr 11, 2016	21.83	22.50	21.49	21.68
4374	NASDAQ	PAA	Fri, Apr 8, 2016	21.49	21.95	21.30	21.56
4373	NASDAQ	PAA	Thu, Apr 7, 2016	20.60	20.91	20.39	20.87
4372	NASDAQ	PAA	Wed, Apr 6, 2016	19.93	20.93	19.79	20.60
4371	NASDAQ	PAA	Tue, Apr 5, 2016	20.09	20.09	20.09	19.84
4370	NASDAQ	PAA	Mon, Apr 4, 2016	20.54	20.96	19.84	20.09
4369	NASDAQ	PAA	Fri, Apr 1, 2016	20.42	20.74	20.01	20.57
4368	NASDAQ	PAA	Thu, Mar 31, 2016	20.52	21.07	20.35	20.97
4367	NASDAQ	PAA	Wed, Mar 30, 2016	20.58	21.21	20.41	20.52
4366	NASDAQ	PAA	Tue, Mar 29, 2016	20.81	20.81	20.80	20.25
4365	NASDAQ	PAA	Mon, Mar 28, 2016	21.77	21.88	20.72	20.81
4364	NASDAQ	PAA	Thu, Mar 24, 2016	22.38	22.42	21.65	21.77
4363	NASDAQ	PAA	Wed, Mar 23, 2016	23.85	24.19	23.00	23.11
4362	NASDAQ	PAA	Tue, Mar 22, 2016	23.30	24.40	23.17	24.11
4361	NASDAQ	PAA	Mon, Mar 21, 2016	24.19	24.55	23.53	23.69
4360	NASDAQ	PAA	Fri, Mar 18, 2016	24.87	25.16	24.03	24.11
4359	NASDAQ	PAA	Thu, Mar 17, 2016	24.23	24.92	23.83	24.39
4358	NASDAQ	PAA	Wed, Mar 16, 2016	23.15	24.19	23.00	23.93
4357	NASDAQ	PAA	Tue, Mar 15, 2016	23.65	23.65	23.65	22.87
4356	NASDAQ	PAA	Mon, Mar 14, 2016	23.85	24.25	23.42	23.65
4355	NASDAQ	PAA	Fri, Mar 11, 2016	22.86	22.86	22.86	24.00
4354	NASDAQ	PAA	Thu, Mar 10, 2016	23.06	23.06	23.06	22.86
4353	NASDAQ	PAA	Wed, Mar 9, 2016	22.92	23.26	22.10	23.06
4352	NASDAQ	PAA	Tue, Mar 8, 2016	23.70	24.10	22.00	22.34
4351	NASDAQ	PAA	Mon, Mar 7, 2016	22.02	23.82	22.00	23.74
4350	NASDAQ	PAA	Fri, Mar 4, 2016	22.65	22.94	21.76	22.03
4349	NASDAQ	PAA	Thu, Mar 3, 2016	21.63	22.60	21.42	22.50
4348	NASDAQ	PAA	Wed, Mar 2, 2016	21.01	21.76	20.53	21.76
4347	NASDAQ	PAA	Tue, Mar 1, 2016	21.73	21.78	20.41	21.25
4346	NASDAQ	PAA	Mon, Feb 29, 2016	21.35	22.06	21.03	21.42
4345	NASDAQ	PAA	Fri, Feb 26, 2016	21.36	22.23	21.06	21.27
4344	NASDAQ	PAA	Thu, Feb 25, 2016	20.10	21.10	19.71	21.00
4343	NASDAQ	PAA	Wed, Feb 24, 2016	18.87	20.68	18.50	20.59
4342	NASDAQ	PAA	Tue, Feb 23, 2016	20.83	21.03	19.68	19.78
4341	NASDAQ	PAA	Mon, Feb 22, 2016	20.85	21.38	20.41	21.31
4340	NASDAQ	PAA	Fri, Feb 19, 2016	20.21	20.36	18.74	19.61
4339	NASDAQ	PAA	Thu, Feb 18, 2016	19.94	20.67	19.75	20.55
4338	NASDAQ	PAA	Wed, Feb 17, 2016	18.73	20.07	18.59	19.67
4337	NASDAQ	PAA	Tue, Feb 16, 2016	18.10	18.69	17.46	18.22
4336	NASDAQ	PAA	Fri, Feb 12, 2016	15.88	17.49	15.66	17.32
4335	NASDAQ	PAA	Thu, Feb 11, 2016	15.63	16.64	15.16	15.44
4334	NASDAQ	PAA	Wed, Feb 10, 2016	15.75	16.78	15.12	16.51
4333	NASDAQ	PAA	Tue, Feb 9, 2016	16.74	16.74	14.82	15.88
4332	NASDAQ	PAA	Mon, Feb 8, 2016	19.16	19.47	17.65	17.77
4331	NASDAQ	PAA	Fri, Feb 5, 2016	20.73	21.28	20.08	20.46
4330	NASDAQ	PAA	Thu, Feb 4, 2016	20.58	21.20	20.01	21.18
4329	NASDAQ	PAA	Wed, Feb 3, 2016	20.45	20.51	19.25	20.47
4328	NASDAQ	PAA	Tue, Feb 2, 2016	19.74	20.47	19.35	19.97
4327	NASDAQ	PAA	Mon, Feb 1, 2016	20.63	20.78	19.61	20.39
4326	NASDAQ	PAA	Fri, Jan 29, 2016	20.56	21.19	20.45	21.11
4325	NASDAQ	PAA	Thu, Jan 28, 2016	20.04	20.65	19.58	20.20
4324	NASDAQ	PAA	Wed, Jan 27, 2016	19.58	19.80	18.48	18.88
4323	NASDAQ	PAA	Tue, Jan 26, 2016	20.16	21.02	19.39	20.58
4322	NASDAQ	PAA	Mon, Jan 25, 2016	20.04	21.56	19.67	19.76
4321	NASDAQ	PAA	Fri, Jan 22, 2016	21.42	21.44	19.79	20.99
4320	NASDAQ	PAA	Thu, Jan 21, 2016	18.49	19.95	18.16	19.37
4319	NASDAQ	PAA	Wed, Jan 20, 2016	18.09	18.23	16.42	17.94
4318	NASDAQ	PAA	Tue, Jan 19, 2016	20.75	20.99	18.56	19.10
4317	NASDAQ	PAA	Fri, Jan 15, 2016	20.30	21.88	20.19	20.70
4316	NASDAQ	PAA	Thu, Jan 14, 2016	19.88	22.69	19.60	22.48
4315	NASDAQ	PAA	Wed, Jan 13, 2016	21.53	22.48	19.45	19.85
4314	NASDAQ	PAA	Tue, Jan 12, 2016	22.58	25.39	20.35	21.96
4313	NASDAQ	PAA	Mon, Jan 11, 2016	21.74	22.02	20.06	20.36
4312	NASDAQ	PAA	Fri, Jan 8, 2016	21.32	22.53	21.00	21.96
4311	NASDAQ	PAA	Thu, Jan 7, 2016	21.52	22.46	20.97	21.02
4310	NASDAQ	PAA	Wed, Jan 6, 2016	23.43	23.62	21.60	22.04
4309	NASDAQ	PAA	Tue, Jan 5, 2016	24.34	24.69	23.80	24.08
4308	NASDAQ	PAA	Mon, Jan 4, 2016	22.71	24.52	22.45	24.36
4307	NASDAQ	PAA	Thu, Dec 31, 2015	22.82	23.57	22.42	23.10
4306	NASDAQ	PAA	Wed, Dec 30, 2015	23.00	23.47	22.34	23.01
4305	NASDAQ	PAA	Tue, Dec 29, 2015	23.95	24.47	23.06	23.51
4304	NASDAQ	PAA	Mon, Dec 28, 2015	23.75	24.47	23.15	23.65
4303	NASDAQ	PAA	Thu, Dec 24, 2015	24.12	24.74	23.81	24.25
4302	NASDAQ	PAA	Wed, Dec 23, 2015	22.56	24.12	22.50	24.11
4301	NASDAQ	PAA	Tue, Dec 22, 2015	21.33	23.44	21.33	21.82
4300	NASDAQ	PAA	Mon, Dec 21, 2015	19.66	21.73	19.45	21.67
4299	NASDAQ	PAA	Fri, Dec 18, 2015	20.44	21.10	19.13	19.88
4298	NASDAQ	PAA	Thu, Dec 17, 2015	20.90	21.33	20.14	20.45
4297	NASDAQ	PAA	Wed, Dec 16, 2015	19.66	21.50	19.46	21.02
4296	NASDAQ	PAA	Tue, Dec 15, 2015	19.37	20.05	19.20	19.87
4295	NASDAQ	PAA	Mon, Dec 14, 2015	19.56	20.11	18.66	19.09
4294	NASDAQ	PAA	Fri, Dec 11, 2015	21.40	21.70	19.87	20.31
4293	NASDAQ	PAA	Thu, Dec 10, 2015	22.12	22.92	21.39	22.01
4292	NASDAQ	PAA	Wed, Dec 9, 2015	20.55	22.85	20.54	22.29
4291	NASDAQ	PAA	Tue, Dec 8, 2015	18.17	20.88	17.98	20.47
4290	NASDAQ	PAA	Mon, Dec 7, 2015	20.10	20.44	17.83	18.72
4289	NASDAQ	PAA	Fri, Dec 4, 2015	21.86	22.24	20.20	21.16
4288	NASDAQ	PAA	Thu, Dec 3, 2015	23.81	24.00	22.12	22.29
4287	NASDAQ	PAA	Wed, Dec 2, 2015	24.22	24.47	23.44	23.79
4286	NASDAQ	PAA	Tue, Dec 1, 2015	24.66	24.76	23.90	24.66
4285	NASDAQ	PAA	Mon, Nov 30, 2015	23.84	24.98	23.55	24.78
4284	NASDAQ	PAA	Fri, Nov 27, 2015	23.85	24.08	23.60	23.87
4283	NASDAQ	PAA	Wed, Nov 25, 2015	24.02	24.49	23.68	24.03
4282	NASDAQ	PAA	Tue, Nov 24, 2015	24.10	24.70	23.86	24.20
4281	NASDAQ	PAA	Mon, Nov 23, 2015	23.75	24.48	23.11	24.05
4280	NASDAQ	PAA	Fri, Nov 20, 2015	25.31	25.33	23.52	23.90
4279	NASDAQ	PAA	Thu, Nov 19, 2015	25.17	25.37	24.84	25.15
4278	NASDAQ	PAA	Wed, Nov 18, 2015	26.28	26.83	25.00	25.27
4277	NASDAQ	PAA	Tue, Nov 17, 2015	26.47	26.93	26.00	26.32
4276	NASDAQ	PAA	Mon, Nov 16, 2015	25.76	26.85	25.46	26.77
4275	NASDAQ	PAA	Fri, Nov 13, 2015	26.52	26.52	24.90	25.76
4274	NASDAQ	PAA	Thu, Nov 12, 2015	26.60	26.87	25.76	25.93
4273	NASDAQ	PAA	Wed, Nov 11, 2015	27.95	28.00	26.51	27.13
4272	NASDAQ	PAA	Tue, Nov 10, 2015	27.88	28.53	27.68	27.91
4271	NASDAQ	PAA	Mon, Nov 9, 2015	28.50	28.97	27.80	28.15
4270	NASDAQ	PAA	Fri, Nov 6, 2015	28.16	29.38	27.80	28.44
4269	NASDAQ	PAA	Thu, Nov 5, 2015	28.73	29.41	27.80	28.56
4268	NASDAQ	PAA	Wed, Nov 4, 2015	31.94	32.41	28.95	29.21
4267	NASDAQ	PAA	Tue, Nov 3, 2015	31.46	33.00	31.46	32.97
4266	NASDAQ	PAA	Mon, Nov 2, 2015	31.20	32.42	31.20	31.44
4265	NASDAQ	PAA	Fri, Oct 30, 2015	31.66	32.16	30.99	31.72
4264	NASDAQ	PAA	Thu, Oct 29, 2015	30.34	31.85	30.34	31.64
4263	NASDAQ	PAA	Wed, Oct 28, 2015	29.30	30.95	29.24	30.59
4262	NASDAQ	PAA	Tue, Oct 27, 2015	30.00	30.17	29.26	30.00
4261	NASDAQ	PAA	Mon, Oct 26, 2015	31.35	31.45	30.06	30.15
4260	NASDAQ	PAA	Fri, Oct 23, 2015	31.50	31.89	30.95	31.32
4259	NASDAQ	PAA	Thu, Oct 22, 2015	31.41	31.59	30.71	31.48
4258	NASDAQ	PAA	Wed, Oct 21, 2015	32.72	32.91	31.65	31.70
4257	NASDAQ	PAA	Tue, Oct 20, 2015	32.20	32.78	32.05	32.74
4256	NASDAQ	PAA	Mon, Oct 19, 2015	32.50	32.63	31.98	32.40
4255	NASDAQ	PAA	Fri, Oct 16, 2015	32.47	32.93	31.98	32.93
4254	NASDAQ	PAA	Thu, Oct 15, 2015	32.12	32.43	31.89	32.15
4253	NASDAQ	PAA	Wed, Oct 14, 2015	31.80	32.44	31.05	32.25
4252	NASDAQ	PAA	Tue, Oct 13, 2015	32.36	32.53	31.60	31.71
4251	NASDAQ	PAA	Mon, Oct 12, 2015	33.73	33.89	32.25	32.44
4250	NASDAQ	PAA	Fri, Oct 9, 2015	34.20	34.73	33.30	33.59
4249	NASDAQ	PAA	Thu, Oct 8, 2015	32.90	34.29	32.32	34.03
4248	NASDAQ	PAA	Wed, Oct 7, 2015	33.36	33.94	32.72	33.11
4247	NASDAQ	PAA	Tue, Oct 6, 2015	33.71	34.47	32.84	32.92
4246	NASDAQ	PAA	Mon, Oct 5, 2015	33.75	34.98	33.60	33.76
4245	NASDAQ	PAA	Fri, Oct 2, 2015	31.77	34.33	31.36	33.71
4244	NASDAQ	PAA	Thu, Oct 1, 2015	30.79	32.23	30.51	31.99
4243	NASDAQ	PAA	Wed, Sep 30, 2015	27.32	31.12	27.31	30.38
4242	NASDAQ	PAA	Tue, Sep 29, 2015	27.84	28.46	26.71	26.95
4241	NASDAQ	PAA	Mon, Sep 28, 2015	29.56	29.75	27.75	27.85
4240	NASDAQ	PAA	Fri, Sep 25, 2015	30.10	30.68	29.51	29.82
4239	NASDAQ	PAA	Thu, Sep 24, 2015	29.54	30.15	28.64	30.07
4238	NASDAQ	PAA	Wed, Sep 23, 2015	31.37	31.63	29.75	29.80
4237	NASDAQ	PAA	Tue, Sep 22, 2015	31.96	32.00	31.38	31.49
4236	NASDAQ	PAA	Mon, Sep 21, 2015	32.25	32.61	32.05	32.33
4235	NASDAQ	PAA	Fri, Sep 18, 2015	32.00	32.28	31.54	32.11
4234	NASDAQ	PAA	Thu, Sep 17, 2015	31.56	32.77	31.42	32.48
4233	NASDAQ	PAA	Wed, Sep 16, 2015	31.50	31.78	31.14	31.59
4232	NASDAQ	PAA	Tue, Sep 15, 2015	31.67	32.07	31.16	31.24
4231	NASDAQ	PAA	Mon, Sep 14, 2015	32.29	32.57	31.51	31.62
4230	NASDAQ	PAA	Fri, Sep 11, 2015	33.55	33.55	32.28	32.34
4229	NASDAQ	PAA	Thu, Sep 10, 2015	34.14	34.50	33.76	34.21
4228	NASDAQ	PAA	Wed, Sep 9, 2015	35.24	35.91	34.08	34.12
4227	NASDAQ	PAA	Tue, Sep 8, 2015	35.24	35.51	34.91	35.23
4226	NASDAQ	PAA	Fri, Sep 4, 2015	35.00	35.70	34.79	35.01
4225	NASDAQ	PAA	Thu, Sep 3, 2015	35.16	35.97	34.93	35.18
4224	NASDAQ	PAA	Wed, Sep 2, 2015	35.09	35.71	34.13	34.93
4223	NASDAQ	PAA	Tue, Sep 1, 2015	35.42	35.86	34.64	34.82
4222	NASDAQ	PAA	Mon, Aug 31, 2015	35.11	36.32	34.53	36.06
4221	NASDAQ	PAA	Fri, Aug 28, 2015	35.48	35.89	34.90	35.51
4220	NASDAQ	PAA	Thu, Aug 27, 2015	33.82	35.42	33.65	34.95
4219	NASDAQ	PAA	Wed, Aug 26, 2015	32.50	33.25	31.81	33.23
4218	NASDAQ	PAA	Tue, Aug 25, 2015	33.00	33.27	32.20	32.20
4217	NASDAQ	PAA	Mon, Aug 24, 2015	30.65	32.95	30.06	31.66
4216	NASDAQ	PAA	Fri, Aug 21, 2015	33.19	33.60	32.82	32.82
4215	NASDAQ	PAA	Thu, Aug 20, 2015	33.99	34.83	33.39	33.49
4214	NASDAQ	PAA	Wed, Aug 19, 2015	34.67	35.08	33.32	34.20
4213	NASDAQ	PAA	Tue, Aug 18, 2015	35.73	35.86	34.62	35.11
4212	NASDAQ	PAA	Mon, Aug 17, 2015	35.84	36.63	35.67	35.94
4211	NASDAQ	PAA	Fri, Aug 14, 2015	35.69	36.49	35.52	35.84
4210	NASDAQ	PAA	Thu, Aug 13, 2015	34.68	36.71	34.14	35.53
4209	NASDAQ	PAA	Wed, Aug 12, 2015	35.33	36.84	35.28	36.79
4208	NASDAQ	PAA	Tue, Aug 11, 2015	36.55	36.55	34.17	35.67
4207	NASDAQ	PAA	Mon, Aug 10, 2015	35.40	36.98	34.70	36.71
4206	NASDAQ	PAA	Fri, Aug 7, 2015	34.39	35.70	34.22	35.37
4205	NASDAQ	PAA	Thu, Aug 6, 2015	34.54	35.79	32.53	34.92
4204	NASDAQ	PAA	Wed, Aug 5, 2015	39.51	39.64	33.62	35.95
4203	NASDAQ	PAA	Tue, Aug 4, 2015	41.07	41.65	39.93	40.20
4202	NASDAQ	PAA	Mon, Aug 3, 2015	41.32	41.59	40.67	41.10
4201	NASDAQ	PAA	Fri, Jul 31, 2015	41.51	41.94	41.29	41.75
4200	NASDAQ	PAA	Thu, Jul 30, 2015	42.20	42.45	41.57	41.82
4199	NASDAQ	PAA	Wed, Jul 29, 2015	41.36	42.42	41.01	42.42
4198	NASDAQ	PAA	Tue, Jul 28, 2015	41.65	42.69	41.51	42.21
4197	NASDAQ	PAA	Mon, Jul 27, 2015	40.11	41.82	39.81	41.59
4196	NASDAQ	PAA	Fri, Jul 24, 2015	39.76	40.58	39.69	40.43
4195	NASDAQ	PAA	Thu, Jul 23, 2015	39.26	39.92	39.02	39.56
4194	NASDAQ	PAA	Wed, Jul 22, 2015	40.26	40.37	38.56	39.23
4193	NASDAQ	PAA	Tue, Jul 21, 2015	40.20	40.87	39.92	40.37
4192	NASDAQ	PAA	Mon, Jul 20, 2015	41.06	41.18	40.06	40.13
4191	NASDAQ	PAA	Fri, Jul 17, 2015	41.44	41.63	41.13	41.27
4190	NASDAQ	PAA	Thu, Jul 16, 2015	42.94	43.12	41.58	41.83
4189	NASDAQ	PAA	Wed, Jul 15, 2015	43.80	44.29	42.85	42.92
4188	NASDAQ	PAA	Tue, Jul 14, 2015	43.58	44.25	43.36	43.80
4187	NASDAQ	PAA	Mon, Jul 13, 2015	43.74	43.75	43.03	43.54
4186	NASDAQ	PAA	Fri, Jul 10, 2015	42.60	43.26	42.50	43.21
4185	NASDAQ	PAA	Thu, Jul 9, 2015	42.82	43.24	42.31	42.44
4184	NASDAQ	PAA	Wed, Jul 8, 2015	43.45	43.75	42.27	42.45
4183	NASDAQ	PAA	Tue, Jul 7, 2015	42.70	43.68	42.08	43.56
4182	NASDAQ	PAA	Mon, Jul 6, 2015	42.65	42.88	42.41	42.70
4181	NASDAQ	PAA	Thu, Jul 2, 2015	42.40	43.06	42.15	43.00
4180	NASDAQ	PAA	Wed, Jul 1, 2015	43.58	43.68	42.22	42.40
4179	NASDAQ	PAA	Tue, Jun 30, 2015	43.92	43.99	43.00	43.57
4178	NASDAQ	PAA	Mon, Jun 29, 2015	43.77	43.98	43.55	43.65
4177	NASDAQ	PAA	Fri, Jun 26, 2015	44.29	44.61	43.78	44.08
4176	NASDAQ	PAA	Thu, Jun 25, 2015	45.21	45.47	44.56	44.58
4175	NASDAQ	PAA	Wed, Jun 24, 2015	44.70	45.17	44.58	45.14
4174	NASDAQ	PAA	Tue, Jun 23, 2015	44.53	45.01	44.50	44.70
4173	NASDAQ	PAA	Mon, Jun 22, 2015	44.80	44.84	44.47	44.51
4172	NASDAQ	PAA	Fri, Jun 19, 2015	44.80	44.93	44.30	44.53
4171	NASDAQ	PAA	Thu, Jun 18, 2015	45.23	45.43	44.81	44.99
4170	NASDAQ	PAA	Wed, Jun 17, 2015	45.35	45.88	45.00	45.27
4169	NASDAQ	PAA	Tue, Jun 16, 2015	45.58	45.84	44.96	45.35
4168	NASDAQ	PAA	Mon, Jun 15, 2015	44.87	45.63	44.67	45.50
4167	NASDAQ	PAA	Fri, Jun 12, 2015	44.57	45.20	44.26	45.11
4166	NASDAQ	PAA	Thu, Jun 11, 2015	45.10	45.24	44.68	44.76
4165	NASDAQ	PAA	Wed, Jun 10, 2015	45.37	45.44	45.00	45.10
4164	NASDAQ	PAA	Tue, Jun 9, 2015	45.45	45.73	44.75	45.15
4163	NASDAQ	PAA	Mon, Jun 8, 2015	45.84	45.97	45.09	45.36
4162	NASDAQ	PAA	Fri, Jun 5, 2015	45.62	46.06	45.02	46.00
4161	NASDAQ	PAA	Thu, Jun 4, 2015	46.87	47.12	45.85	45.89
4160	NASDAQ	PAA	Wed, Jun 3, 2015	47.69	47.78	46.92	47.00
4159	NASDAQ	PAA	Tue, Jun 2, 2015	47.13	47.98	47.02	47.80
4158	NASDAQ	PAA	Mon, Jun 1, 2015	46.83	47.35	46.83	47.13
4157	NASDAQ	PAA	Fri, May 29, 2015	47.00	47.15	46.88	46.95
4156	NASDAQ	PAA	Thu, May 28, 2015	47.11	47.30	46.98	47.05
4155	NASDAQ	PAA	Wed, May 27, 2015	47.02	47.61	47.00	47.39
4154	NASDAQ	PAA	Tue, May 26, 2015	47.10	47.20	46.88	47.06
4153	NASDAQ	PAA	Fri, May 22, 2015	46.16	47.88	46.12	47.70
4152	NASDAQ	PAA	Thu, May 21, 2015	46.77	48.24	46.62	47.56
4151	NASDAQ	PAA	Wed, May 20, 2015	48.20	49.28	48.04	48.86
4150	NASDAQ	PAA	Tue, May 19, 2015	49.62	49.72	49.29	49.59
4149	NASDAQ	PAA	Mon, May 18, 2015	48.42	49.72	48.42	49.49
4148	NASDAQ	PAA	Fri, May 15, 2015	48.57	48.75	48.28	48.42
4147	NASDAQ	PAA	Thu, May 14, 2015	48.50	48.87	48.20	48.49
4146	NASDAQ	PAA	Wed, May 13, 2015	48.30	49.04	47.74	48.22
4145	NASDAQ	PAA	Tue, May 12, 2015	48.09	48.52	47.60	48.09
4144	NASDAQ	PAA	Mon, May 11, 2015	48.27	48.38	47.52	47.87
4143	NASDAQ	PAA	Fri, May 8, 2015	49.03	49.19	48.17	48.48
4142	NASDAQ	PAA	Thu, May 7, 2015	49.00	49.03	47.86	48.65
4141	NASDAQ	PAA	Wed, May 6, 2015	50.16	50.60	48.81	49.08
4140	NASDAQ	PAA	Tue, May 5, 2015	50.05	50.63	49.92	50.49
4139	NASDAQ	PAA	Mon, May 4, 2015	50.20	50.43	49.77	49.83
4138	NASDAQ	PAA	Fri, May 1, 2015	50.14	50.33	49.61	50.09
4137	NASDAQ	PAA	Thu, Apr 30, 2015	49.94	50.44	49.54	50.11
4136	NASDAQ	PAA	Wed, Apr 29, 2015	50.79	50.91	49.71	49.90
4135	NASDAQ	PAA	Tue, Apr 28, 2015	50.66	51.71	50.52	51.64
4134	NASDAQ	PAA	Mon, Apr 27, 2015	51.34	51.34	50.63	50.65
4133	NASDAQ	PAA	Fri, Apr 24, 2015	51.15	51.41	50.92	51.11
4132	NASDAQ	PAA	Thu, Apr 23, 2015	50.94	51.46	50.69	51.19
4131	NASDAQ	PAA	Wed, Apr 22, 2015	51.08	51.52	50.75	50.92
4130	NASDAQ	PAA	Tue, Apr 21, 2015	51.15	51.57	50.87	51.08
4129	NASDAQ	PAA	Mon, Apr 20, 2015	50.91	51.39	50.64	50.93
4128	NASDAQ	PAA	Fri, Apr 17, 2015	51.04	51.23	50.42	50.69
4127	NASDAQ	PAA	Thu, Apr 16, 2015	50.37	51.15	50.23	51.08
4126	NASDAQ	PAA	Wed, Apr 15, 2015	50.55	50.58	50.02	50.45
4125	NASDAQ	PAA	Tue, Apr 14, 2015	50.05	50.60	49.82	50.28
4124	NASDAQ	PAA	Mon, Apr 13, 2015	50.47	50.76	49.93	50.06
4123	NASDAQ	PAA	Fri, Apr 10, 2015	49.95	50.49	49.72	50.47
4122	NASDAQ	PAA	Thu, Apr 9, 2015	49.50	49.87	49.41	49.82
4121	NASDAQ	PAA	Wed, Apr 8, 2015	49.93	49.96	49.02	49.39
4120	NASDAQ	PAA	Tue, Apr 7, 2015	49.65	50.34	49.43	49.70
4119	NASDAQ	PAA	Mon, Apr 6, 2015	49.20	49.89	49.04	49.65
4118	NASDAQ	PAA	Thu, Apr 2, 2015	49.37	49.47	48.56	49.06
4117	NASDAQ	PAA	Wed, Apr 1, 2015	48.80	49.20	48.71	48.72
4116	NASDAQ	PAA	Tue, Mar 31, 2015	48.50	49.30	48.45	48.77
4115	NASDAQ	PAA	Mon, Mar 30, 2015	48.23	48.88	48.14	48.70
4114	NASDAQ	PAA	Fri, Mar 27, 2015	47.88	48.40	47.32	48.03
4113	NASDAQ	PAA	Thu, Mar 26, 2015	47.01	47.92	46.97	47.89
4112	NASDAQ	PAA	Wed, Mar 25, 2015	47.05	47.29	46.79	46.85
4111	NASDAQ	PAA	Tue, Mar 24, 2015	47.92	48.03	46.79	46.99
4110	NASDAQ	PAA	Mon, Mar 23, 2015	47.54	48.02	47.10	47.84
4109	NASDAQ	PAA	Fri, Mar 20, 2015	47.84	48.02	47.20	47.41
4108	NASDAQ	PAA	Thu, Mar 19, 2015	47.37	47.91	47.21	47.64
4107	NASDAQ	PAA	Wed, Mar 18, 2015	46.44	48.00	46.28	47.86
4106	NASDAQ	PAA	Tue, Mar 17, 2015	46.45	46.92	46.33	46.69
4105	NASDAQ	PAA	Mon, Mar 16, 2015	46.81	46.91	45.81	46.64
4104	NASDAQ	PAA	Fri, Mar 13, 2015	46.45	46.88	46.11	46.86
4103	NASDAQ	PAA	Thu, Mar 12, 2015	46.95	47.49	46.44	46.58
4102	NASDAQ	PAA	Wed, Mar 11, 2015	47.87	47.87	46.73	46.76
4101	NASDAQ	PAA	Tue, Mar 10, 2015	47.08	47.95	46.69	47.91
4100	NASDAQ	PAA	Mon, Mar 9, 2015	48.84	48.95	47.39	47.49
4099	NASDAQ	PAA	Fri, Mar 6, 2015	49.66	49.83	48.60	48.65
4098	NASDAQ	PAA	Thu, Mar 5, 2015	49.67	50.25	49.24	49.86
4097	NASDAQ	PAA	Wed, Mar 4, 2015	49.63	49.67	48.74	49.54
4096	NASDAQ	PAA	Tue, Mar 3, 2015	49.33	52.25	48.76	49.63
4095	NASDAQ	PAA	Mon, Mar 2, 2015	50.03	50.18	49.14	49.27
4094	NASDAQ	PAA	Fri, Feb 27, 2015	50.09	50.28	49.61	49.89
4093	NASDAQ	PAA	Thu, Feb 26, 2015	50.05	50.35	49.10	49.70
4092	NASDAQ	PAA	Wed, Feb 25, 2015	51.55	52.70	51.39	52.59
4091	NASDAQ	PAA	Tue, Feb 24, 2015	50.76	51.50	50.76	51.49
4090	NASDAQ	PAA	Mon, Feb 23, 2015	51.48	51.63	50.30	51.00
4089	NASDAQ	PAA	Fri, Feb 20, 2015	50.54	51.91	50.32	51.60
4088	NASDAQ	PAA	Thu, Feb 19, 2015	49.85	51.13	48.71	50.50
4087	NASDAQ	PAA	Wed, Feb 18, 2015	51.50	51.97	50.36	50.73
4086	NASDAQ	PAA	Tue, Feb 17, 2015	51.63	52.36	51.06	51.77
4085	NASDAQ	PAA	Fri, Feb 13, 2015	52.18	52.48	51.42	51.48
4084	NASDAQ	PAA	Thu, Feb 12, 2015	50.75	51.54	50.52	51.32
4083	NASDAQ	PAA	Wed, Feb 11, 2015	50.26	51.00	50.13	50.25
4082	NASDAQ	PAA	Tue, Feb 10, 2015	51.69	52.04	50.38	50.86
4081	NASDAQ	PAA	Mon, Feb 9, 2015	51.94	52.48	51.08	51.33
4080	NASDAQ	PAA	Fri, Feb 6, 2015	52.38	52.56	51.08	51.69
4079	NASDAQ	PAA	Thu, Feb 5, 2015	52.59	52.64	50.99	52.17
4078	NASDAQ	PAA	Wed, Feb 4, 2015	50.94	51.67	50.18	51.41
4077	NASDAQ	PAA	Tue, Feb 3, 2015	50.13	52.02	50.12	51.38
4076	NASDAQ	PAA	Mon, Feb 2, 2015	50.16	50.51	49.00	50.28
4075	NASDAQ	PAA	Fri, Jan 30, 2015	48.78	49.97	48.28	49.59
4074	NASDAQ	PAA	Thu, Jan 29, 2015	49.81	50.12	48.10	48.90
4073	NASDAQ	PAA	Wed, Jan 28, 2015	51.00	51.33	49.58	49.80
4072	NASDAQ	PAA	Tue, Jan 27, 2015	50.86	51.90	50.40	51.58
4071	NASDAQ	PAA	Mon, Jan 26, 2015	51.80	52.03	50.14	51.51
4070	NASDAQ	PAA	Fri, Jan 23, 2015	51.25	52.29	50.60	51.63
4069	NASDAQ	PAA	Thu, Jan 22, 2015	52.33	52.50	50.90	51.38
4068	NASDAQ	PAA	Wed, Jan 21, 2015	50.64	51.90	50.41	51.78
4067	NASDAQ	PAA	Tue, Jan 20, 2015	50.02	50.65	48.78	50.45
4066	NASDAQ	PAA	Fri, Jan 16, 2015	48.05	50.18	48.05	50.02
4065	NASDAQ	PAA	Thu, Jan 15, 2015	48.57	48.73	47.57	48.03
4064	NASDAQ	PAA	Wed, Jan 14, 2015	46.71	47.96	45.84	47.84
4063	NASDAQ	PAA	Tue, Jan 13, 2015	48.62	49.34	47.14	47.22
4062	NASDAQ	PAA	Mon, Jan 12, 2015	51.04	51.04	48.20	48.62
4061	NASDAQ	PAA	Fri, Jan 9, 2015	51.46	51.99	50.69	51.30
4060	NASDAQ	PAA	Thu, Jan 8, 2015	50.12	51.58	49.93	51.15
4059	NASDAQ	PAA	Wed, Jan 7, 2015	50.12	51.00	49.19	49.59
4058	NASDAQ	PAA	Tue, Jan 6, 2015	50.40	50.98	48.83	49.73
4057	NASDAQ	PAA	Mon, Jan 5, 2015	51.75	51.95	50.19	50.37
4056	NASDAQ	PAA	Fri, Jan 2, 2015	51.43	52.64	51.00	52.31
4055	NASDAQ	PAA	Wed, Dec 31, 2014	51.78	52.68	51.15	51.32
4054	NASDAQ	PAA	Tue, Dec 30, 2014	51.53	52.20	51.30	51.61
4053	NASDAQ	PAA	Mon, Dec 29, 2014	51.35	52.38	51.30	51.85
4052	NASDAQ	PAA	Fri, Dec 26, 2014	51.72	51.84	51.26	51.52
4051	NASDAQ	PAA	Wed, Dec 24, 2014	51.49	51.92	51.00	51.66
4050	NASDAQ	PAA	Tue, Dec 23, 2014	52.00	52.28	51.08	51.50
4049	NASDAQ	PAA	Mon, Dec 22, 2014	50.93	52.10	50.28	52.05
4048	NASDAQ	PAA	Fri, Dec 19, 2014	50.87	51.45	50.21	51.37
4047	NASDAQ	PAA	Thu, Dec 18, 2014	51.82	52.49	49.82	50.98
4046	NASDAQ	PAA	Wed, Dec 17, 2014	46.86	51.42	46.44	50.81
4045	NASDAQ	PAA	Tue, Dec 16, 2014	44.16	47.15	43.61	46.81
4044	NASDAQ	PAA	Mon, Dec 15, 2014	47.14	48.06	44.79	45.38
4043	NASDAQ	PAA	Fri, Dec 12, 2014	47.35	48.24	46.50	47.15
4042	NASDAQ	PAA	Thu, Dec 11, 2014	46.84	49.16	46.84	48.35
4041	NASDAQ	PAA	Wed, Dec 10, 2014	49.04	49.07	46.78	46.84
4040	NASDAQ	PAA	Tue, Dec 9, 2014	47.75	49.54	47.50	49.39
4039	NASDAQ	PAA	Mon, Dec 8, 2014	50.00	50.29	48.05	48.21
4038	NASDAQ	PAA	Fri, Dec 5, 2014	51.25	51.45	50.23	50.42
4037	NASDAQ	PAA	Thu, Dec 4, 2014	51.46	52.00	51.09	51.14
4036	NASDAQ	PAA	Wed, Dec 3, 2014	50.22	51.62	50.09	51.39
4035	NASDAQ	PAA	Tue, Dec 2, 2014	49.50	50.87	49.31	50.19
4034	NASDAQ	PAA	Mon, Dec 1, 2014	50.96	51.10	49.11	49.72
4033	NASDAQ	PAA	Fri, Nov 28, 2014	53.00	53.12	51.36	51.45
4032	NASDAQ	PAA	Wed, Nov 26, 2014	53.47	54.56	53.17	54.50
4031	NASDAQ	PAA	Tue, Nov 25, 2014	53.26	53.94	53.12	53.48
4030	NASDAQ	PAA	Mon, Nov 24, 2014	54.30	54.47	53.11	53.32
4029	NASDAQ	PAA	Fri, Nov 21, 2014	54.99	55.73	54.07	54.33
4028	NASDAQ	PAA	Thu, Nov 20, 2014	53.38	54.59	53.36	54.38
4027	NASDAQ	PAA	Wed, Nov 19, 2014	53.65	54.90	53.33	53.75
4026	NASDAQ	PAA	Tue, Nov 18, 2014	52.00	53.60	52.00	53.59
4025	NASDAQ	PAA	Mon, Nov 17, 2014	52.77	53.45	52.56	52.86
4024	NASDAQ	PAA	Fri, Nov 14, 2014	53.30	53.43	52.43	53.00
4023	NASDAQ	PAA	Thu, Nov 13, 2014	53.04	53.58	53.00	53.31
4022	NASDAQ	PAA	Wed, Nov 12, 2014	52.97	53.92	52.67	53.08
4021	NASDAQ	PAA	Tue, Nov 11, 2014	52.77	53.34	52.00	53.25
4020	NASDAQ	PAA	Mon, Nov 10, 2014	54.33	54.84	52.59	52.67
4019	NASDAQ	PAA	Fri, Nov 7, 2014	52.65	54.31	52.56	54.28
4018	NASDAQ	PAA	Thu, Nov 6, 2014	54.01	54.99	52.26	52.43
4017	NASDAQ	PAA	Wed, Nov 5, 2014	54.65	55.00	53.75	54.33
4016	NASDAQ	PAA	Tue, Nov 4, 2014	56.39	56.49	54.52	54.63
4015	NASDAQ	PAA	Mon, Nov 3, 2014	55.99	56.98	55.99	56.72
4014	NASDAQ	PAA	Fri, Oct 31, 2014	56.50	56.98	55.09	56.35
4013	NASDAQ	PAA	Thu, Oct 30, 2014	55.53	56.83	55.35	55.97
4012	NASDAQ	PAA	Wed, Oct 29, 2014	55.66	55.90	54.94	55.73
4011	NASDAQ	PAA	Tue, Oct 28, 2014	56.46	56.77	55.86	56.03
4010	NASDAQ	PAA	Mon, Oct 27, 2014	55.92	56.73	55.14	56.28
4009	NASDAQ	PAA	Fri, Oct 24, 2014	56.11	56.63	55.75	56.11
4008	NASDAQ	PAA	Thu, Oct 23, 2014	55.53	56.40	55.33	56.13
4007	NASDAQ	PAA	Wed, Oct 22, 2014	56.24	57.19	54.80	54.98
4006	NASDAQ	PAA	Tue, Oct 21, 2014	55.60	56.38	55.43	55.90
4005	NASDAQ	PAA	Mon, Oct 20, 2014	55.72	56.35	55.14	55.39
4004	NASDAQ	PAA	Fri, Oct 17, 2014	56.33	56.76	54.43	55.59
4003	NASDAQ	PAA	Thu, Oct 16, 2014	53.13	56.06	52.81	55.55
4002	NASDAQ	PAA	Wed, Oct 15, 2014	49.97	54.13	49.09	53.77
4001	NASDAQ	PAA	Tue, Oct 14, 2014	51.95	52.50	46.63	50.89
4000	NASDAQ	PAA	Mon, Oct 13, 2014	54.46	55.16	52.04	52.28
3999	NASDAQ	PAA	Fri, Oct 10, 2014	54.49	55.78	51.59	54.65
3998	NASDAQ	PAA	Thu, Oct 9, 2014	57.04	57.30	54.66	54.86
3997	NASDAQ	PAA	Wed, Oct 8, 2014	56.85	57.12	55.66	57.05
3996	NASDAQ	PAA	Tue, Oct 7, 2014	57.44	57.59	56.72	56.92
3995	NASDAQ	PAA	Mon, Oct 6, 2014	58.11	58.11	57.11	57.35
3994	NASDAQ	PAA	Fri, Oct 3, 2014	58.16	58.33	57.73	58.07
3993	NASDAQ	PAA	Thu, Oct 2, 2014	57.60	58.38	56.58	58.10
3992	NASDAQ	PAA	Wed, Oct 1, 2014	58.87	59.75	57.82	57.87
3991	NASDAQ	PAA	Tue, Sep 30, 2014	58.26	58.89	57.77	58.86
3990	NASDAQ	PAA	Mon, Sep 29, 2014	58.06	58.59	57.89	58.40
3989	NASDAQ	PAA	Fri, Sep 26, 2014	57.61	58.53	57.31	58.30
3988	NASDAQ	PAA	Thu, Sep 25, 2014	57.92	58.20	57.03	57.77
3987	NASDAQ	PAA	Wed, Sep 24, 2014	57.32	58.01	56.56	57.81
3986	NASDAQ	PAA	Tue, Sep 23, 2014	57.90	58.20	57.25	57.49
3985	NASDAQ	PAA	Mon, Sep 22, 2014	59.36	59.36	57.80	58.01
3984	NASDAQ	PAA	Fri, Sep 19, 2014	59.48	59.71	59.06	59.54
3983	NASDAQ	PAA	Thu, Sep 18, 2014	58.70	59.40	58.17	59.35
3982	NASDAQ	PAA	Wed, Sep 17, 2014	58.15	59.04	58.11	58.77
3981	NASDAQ	PAA	Tue, Sep 16, 2014	57.53	58.38	57.33	58.30
3980	NASDAQ	PAA	Mon, Sep 15, 2014	57.70	58.02	56.71	57.72
3979	NASDAQ	PAA	Fri, Sep 12, 2014	59.62	59.88	57.27	57.77
3978	NASDAQ	PAA	Thu, Sep 11, 2014	60.00	60.13	59.23	59.86
3977	NASDAQ	PAA	Wed, Sep 10, 2014	60.66	60.76	59.85	60.26
3976	NASDAQ	PAA	Tue, Sep 9, 2014	60.60	61.09	60.40	60.74
3975	NASDAQ	PAA	Mon, Sep 8, 2014	60.35	60.77	60.01	60.76
3974	NASDAQ	PAA	Fri, Sep 5, 2014	59.76	60.37	59.70	60.36
3973	NASDAQ	PAA	Thu, Sep 4, 2014	59.91	59.99	59.44	59.66
3972	NASDAQ	PAA	Wed, Sep 3, 2014	59.82	59.89	59.64	59.89
3971	NASDAQ	PAA	Tue, Sep 2, 2014	59.75	60.23	59.50	59.80
3970	NASDAQ	PAA	Fri, Aug 29, 2014	59.48	60.44	59.39	59.93
3969	NASDAQ	PAA	Thu, Aug 28, 2014	59.77	59.77	59.23	59.50
3968	NASDAQ	PAA	Wed, Aug 27, 2014	59.43	59.83	59.32	59.56
3967	NASDAQ	PAA	Tue, Aug 26, 2014	58.70	59.59	58.63	59.40
3966	NASDAQ	PAA	Mon, Aug 25, 2014	58.53	58.89	57.80	58.77
3965	NASDAQ	PAA	Fri, Aug 22, 2014	58.60	58.61	58.04	58.25
3964	NASDAQ	PAA	Thu, Aug 21, 2014	58.92	59.05	58.20	58.50
3963	NASDAQ	PAA	Wed, Aug 20, 2014	58.08	59.13	57.88	58.87
3962	NASDAQ	PAA	Tue, Aug 19, 2014	57.74	58.41	57.52	58.26
3961	NASDAQ	PAA	Mon, Aug 18, 2014	58.04	58.22	57.58	57.79
3960	NASDAQ	PAA	Fri, Aug 15, 2014	58.34	58.55	57.54	58.00
3959	NASDAQ	PAA	Thu, Aug 14, 2014	58.49	58.89	57.95	58.02
3958	NASDAQ	PAA	Wed, Aug 13, 2014	57.43	58.64	57.18	58.00
3957	NASDAQ	PAA	Tue, Aug 12, 2014	57.45	57.72	57.00	57.25
3956	NASDAQ	PAA	Mon, Aug 11, 2014	57.24	58.06	56.89	57.61
3955	NASDAQ	PAA	Fri, Aug 8, 2014	56.74	56.97	56.05	56.53
3954	NASDAQ	PAA	Thu, Aug 7, 2014	56.75	57.68	55.98	56.53
3953	NASDAQ	PAA	Wed, Aug 6, 2014	56.58	57.62	56.38	56.48
3952	NASDAQ	PAA	Tue, Aug 5, 2014	57.50	57.86	56.77	56.89
3951	NASDAQ	PAA	Mon, Aug 4, 2014	56.36	57.74	56.09	57.74
3950	NASDAQ	PAA	Fri, Aug 1, 2014	57.11	57.67	56.27	56.33
3949	NASDAQ	PAA	Thu, Jul 31, 2014	58.33	58.56	57.30	57.35
3948	NASDAQ	PAA	Wed, Jul 30, 2014	59.08	59.30	58.25	58.66
3947	NASDAQ	PAA	Tue, Jul 29, 2014	59.22	59.71	58.87	59.59
3946	NASDAQ	PAA	Mon, Jul 28, 2014	59.52	59.70	58.87	59.09
3945	NASDAQ	PAA	Fri, Jul 25, 2014	59.73	59.95	59.25	59.40
3944	NASDAQ	PAA	Thu, Jul 24, 2014	60.07	60.22	59.31	59.61
3943	NASDAQ	PAA	Wed, Jul 23, 2014	59.69	60.60	59.65	60.07
3942	NASDAQ	PAA	Tue, Jul 22, 2014	59.24	59.97	59.24	59.82
3941	NASDAQ	PAA	Mon, Jul 21, 2014	58.91	59.57	58.72	59.52
3940	NASDAQ	PAA	Fri, Jul 18, 2014	58.97	59.46	58.70	59.07
3939	NASDAQ	PAA	Thu, Jul 17, 2014	58.86	59.38	58.58	59.00
3938	NASDAQ	PAA	Wed, Jul 16, 2014	58.38	59.12	58.18	58.97
3937	NASDAQ	PAA	Tue, Jul 15, 2014	58.25	58.43	58.03	58.26
3936	NASDAQ	PAA	Mon, Jul 14, 2014	58.35	58.58	58.21	58.34
3935	NASDAQ	PAA	Fri, Jul 11, 2014	57.89	58.46	57.86	58.32
3934	NASDAQ	PAA	Thu, Jul 10, 2014	57.87	58.26	57.65	57.97
3933	NASDAQ	PAA	Wed, Jul 9, 2014	57.71	58.33	57.25	58.25
3932	NASDAQ	PAA	Tue, Jul 8, 2014	57.84	58.42	57.35	57.80
3931	NASDAQ	PAA	Mon, Jul 7, 2014	58.49	58.96	57.86	58.12
3930	NASDAQ	PAA	Thu, Jul 3, 2014	59.09	59.39	58.35	58.43
3929	NASDAQ	PAA	Wed, Jul 2, 2014	59.65	59.79	58.93	59.13
3928	NASDAQ	PAA	Tue, Jul 1, 2014	60.03	60.32	59.65	59.82
3927	NASDAQ	PAA	Mon, Jun 30, 2014	59.42	60.05	59.11	60.05
3926	NASDAQ	PAA	Fri, Jun 27, 2014	59.17	59.81	58.90	59.52
3925	NASDAQ	PAA	Thu, Jun 26, 2014	59.05	59.46	59.00	59.29
3924	NASDAQ	PAA	Wed, Jun 25, 2014	58.88	59.37	58.66	59.20
3923	NASDAQ	PAA	Tue, Jun 24, 2014	58.50	59.45	58.25	58.94
3922	NASDAQ	PAA	Mon, Jun 23, 2014	58.17	58.77	57.96	58.54
3921	NASDAQ	PAA	Fri, Jun 20, 2014	57.47	58.10	57.24	58.06
3920	NASDAQ	PAA	Thu, Jun 19, 2014	56.75	57.85	56.73	57.75
3919	NASDAQ	PAA	Wed, Jun 18, 2014	56.88	56.99	56.33	56.81
3918	NASDAQ	PAA	Tue, Jun 17, 2014	56.88	57.20	56.52	57.01
3917	NASDAQ	PAA	Mon, Jun 16, 2014	57.00	57.35	56.60	56.99
3916	NASDAQ	PAA	Fri, Jun 13, 2014	56.84	56.93	56.40	56.89
3915	NASDAQ	PAA	Thu, Jun 12, 2014	57.40	57.41	56.71	57.01
3914	NASDAQ	PAA	Wed, Jun 11, 2014	57.51	57.74	57.31	57.39
3913	NASDAQ	PAA	Tue, Jun 10, 2014	57.07	57.79	57.01	57.67
3912	NASDAQ	PAA	Mon, Jun 9, 2014	57.30	57.54	57.00	57.29
3911	NASDAQ	PAA	Fri, Jun 6, 2014	57.26	57.40	57.00	57.20
3910	NASDAQ	PAA	Thu, Jun 5, 2014	57.42	57.50	56.64	57.26
3909	NASDAQ	PAA	Wed, Jun 4, 2014	57.24	57.45	57.11	57.22
3908	NASDAQ	PAA	Tue, Jun 3, 2014	57.30	57.75	57.02	57.18
3907	NASDAQ	PAA	Mon, Jun 2, 2014	56.48	57.24	56.43	57.19
3906	NASDAQ	PAA	Fri, May 30, 2014	56.00	56.77	55.85	56.47
3905	NASDAQ	PAA	Thu, May 29, 2014	56.21	56.34	55.94	56.10
3904	NASDAQ	PAA	Wed, May 28, 2014	55.65	56.19	55.34	56.14
3903	NASDAQ	PAA	Tue, May 27, 2014	56.45	56.54	55.55	55.61
3902	NASDAQ	PAA	Fri, May 23, 2014	57.27	57.45	56.05	56.34
3901	NASDAQ	PAA	Thu, May 22, 2014	56.59	57.44	56.59	57.24
3900	NASDAQ	PAA	Wed, May 21, 2014	56.47	56.83	56.18	56.70
3899	NASDAQ	PAA	Tue, May 20, 2014	56.30	56.61	55.94	56.45
3898	NASDAQ	PAA	Mon, May 19, 2014	57.18	57.45	56.26	56.42
3897	NASDAQ	PAA	Fri, May 16, 2014	56.70	57.20	56.39	57.18
3896	NASDAQ	PAA	Thu, May 15, 2014	56.70	56.88	56.24	56.77
3895	NASDAQ	PAA	Wed, May 14, 2014	56.65	57.00	56.30	56.93
3894	NASDAQ	PAA	Tue, May 13, 2014	56.72	56.96	56.30	56.57
3893	NASDAQ	PAA	Mon, May 12, 2014	57.31	57.70	56.65	56.74
3892	NASDAQ	PAA	Fri, May 9, 2014	57.31	57.44	56.70	57.17
3891	NASDAQ	PAA	Thu, May 8, 2014	57.64	57.99	56.13	57.09
3890	NASDAQ	PAA	Wed, May 7, 2014	57.76	58.69	57.69	58.69
3889	NASDAQ	PAA	Tue, May 6, 2014	57.54	58.02	57.31	57.75
3888	NASDAQ	PAA	Mon, May 5, 2014	57.07	58.00	56.85	57.82
3887	NASDAQ	PAA	Fri, May 2, 2014	56.40	57.26	55.96	57.20
3886	NASDAQ	PAA	Thu, May 1, 2014	55.66	56.42	55.59	56.36
3885	NASDAQ	PAA	Wed, Apr 30, 2014	56.40	56.64	55.47	55.80
3884	NASDAQ	PAA	Tue, Apr 29, 2014	57.03	57.35	56.60	57.04
3883	NASDAQ	PAA	Mon, Apr 28, 2014	56.25	57.00	56.08	56.83
3882	NASDAQ	PAA	Fri, Apr 25, 2014	56.34	56.53	55.58	56.24
3881	NASDAQ	PAA	Thu, Apr 24, 2014	57.11	57.18	56.20	56.57
3880	NASDAQ	PAA	Wed, Apr 23, 2014	56.98	57.08	56.70	57.04
3879	NASDAQ	PAA	Tue, Apr 22, 2014	57.10	57.25	56.62	57.00
3878	NASDAQ	PAA	Mon, Apr 21, 2014	57.22	57.49	56.95	57.04
3877	NASDAQ	PAA	Thu, Apr 17, 2014	56.34	57.47	56.14	57.09
3876	NASDAQ	PAA	Wed, Apr 16, 2014	55.63	56.45	55.50	56.24
3875	NASDAQ	PAA	Tue, Apr 15, 2014	55.74	56.00	55.18	55.46
3874	NASDAQ	PAA	Mon, Apr 14, 2014	55.25	56.10	55.21	55.69
3873	NASDAQ	PAA	Fri, Apr 11, 2014	54.77	55.33	54.70	55.19
3872	NASDAQ	PAA	Thu, Apr 10, 2014	55.29	55.92	54.68	54.75
3871	NASDAQ	PAA	Wed, Apr 9, 2014	54.97	55.44	54.76	55.43
3870	NASDAQ	PAA	Tue, Apr 8, 2014	54.66	55.35	54.65	55.05
3869	NASDAQ	PAA	Mon, Apr 7, 2014	55.60	55.74	54.54	54.85
3868	NASDAQ	PAA	Fri, Apr 4, 2014	56.20	56.50	55.53	55.74
3867	NASDAQ	PAA	Thu, Apr 3, 2014	55.44	55.89	55.06	55.72
3866	NASDAQ	PAA	Wed, Apr 2, 2014	55.94	56.25	55.29	55.41
3865	NASDAQ	PAA	Tue, Apr 1, 2014	55.02	56.24	54.91	56.16
3864	NASDAQ	PAA	Mon, Mar 31, 2014	54.75	55.30	54.40	55.12
3863	NASDAQ	PAA	Fri, Mar 28, 2014	54.30	54.75	54.20	54.66
3862	NASDAQ	PAA	Thu, Mar 27, 2014	53.72	54.29	53.66	54.21
3861	NASDAQ	PAA	Wed, Mar 26, 2014	53.35	54.01	53.21	53.75
3860	NASDAQ	PAA	Tue, Mar 25, 2014	53.52	53.73	53.01	53.20
3859	NASDAQ	PAA	Mon, Mar 24, 2014	53.68	53.85	53.33	53.47
3858	NASDAQ	PAA	Fri, Mar 21, 2014	53.82	53.90	53.44	53.48
3857	NASDAQ	PAA	Thu, Mar 20, 2014	53.64	54.01	53.16	53.73
3856	NASDAQ	PAA	Wed, Mar 19, 2014	53.82	54.00	53.41	53.65
3855	NASDAQ	PAA	Tue, Mar 18, 2014	53.92	54.10	53.70	53.93
3854	NASDAQ	PAA	Mon, Mar 17, 2014	53.34	53.97	53.10	53.79
3853	NASDAQ	PAA	Fri, Mar 14, 2014	52.87	53.41	52.81	53.10
3852	NASDAQ	PAA	Thu, Mar 13, 2014	52.92	53.14	52.63	52.82
3851	NASDAQ	PAA	Wed, Mar 12, 2014	53.20	53.25	52.80	52.98
3850	NASDAQ	PAA	Tue, Mar 11, 2014	52.87	53.25	52.31	53.25
3849	NASDAQ	PAA	Mon, Mar 10, 2014	53.63	53.89	52.76	52.92
3848	NASDAQ	PAA	Fri, Mar 7, 2014	53.93	54.04	53.49	53.53
3847	NASDAQ	PAA	Thu, Mar 6, 2014	54.55	54.70	53.80	54.01
3846	NASDAQ	PAA	Wed, Mar 5, 2014	54.20	54.97	53.81	54.54
3845	NASDAQ	PAA	Tue, Mar 4, 2014	54.74	54.75	54.03	54.36
3844	NASDAQ	PAA	Mon, Mar 3, 2014	53.99	54.73	53.89	54.37
3843	NASDAQ	PAA	Fri, Feb 28, 2014	54.46	54.51	53.85	54.17
3842	NASDAQ	PAA	Thu, Feb 27, 2014	54.28	54.79	54.03	54.27
3841	NASDAQ	PAA	Wed, Feb 26, 2014	53.80	54.53	53.43	54.30
3840	NASDAQ	PAA	Tue, Feb 25, 2014	53.11	54.00	52.88	53.78
3839	NASDAQ	PAA	Mon, Feb 24, 2014	52.90	53.20	52.32	52.97
3838	NASDAQ	PAA	Fri, Feb 21, 2014	53.20	53.39	52.55	53.00
3837	NASDAQ	PAA	Thu, Feb 20, 2014	53.50	53.69	52.75	53.02
3836	NASDAQ	PAA	Wed, Feb 19, 2014	53.97	54.21	53.50	53.61
3835	NASDAQ	PAA	Tue, Feb 18, 2014	54.20	54.60	53.89	53.96
3834	NASDAQ	PAA	Fri, Feb 14, 2014	54.24	54.34	53.58	53.97
3833	NASDAQ	PAA	Thu, Feb 13, 2014	53.25	54.37	53.17	53.80
3832	NASDAQ	PAA	Wed, Feb 12, 2014	53.44	53.53	53.12	53.32
3831	NASDAQ	PAA	Tue, Feb 11, 2014	52.66	53.60	52.51	53.24
3830	NASDAQ	PAA	Mon, Feb 10, 2014	52.79	53.06	52.10	52.65
3829	NASDAQ	PAA	Fri, Feb 7, 2014	51.89	53.10	51.70	52.65
3828	NASDAQ	PAA	Thu, Feb 6, 2014	50.90	52.38	50.75	51.60
3827	NASDAQ	PAA	Wed, Feb 5, 2014	50.50	51.60	50.50	51.22
3826	NASDAQ	PAA	Tue, Feb 4, 2014	50.66	51.12	50.38	50.70
3825	NASDAQ	PAA	Mon, Feb 3, 2014	50.71	50.98	50.09	50.57
3824	NASDAQ	PAA	Fri, Jan 31, 2014	49.46	50.68	49.34	50.49
3823	NASDAQ	PAA	Thu, Jan 30, 2014	51.35	51.35	49.25	49.71
3822	NASDAQ	PAA	Wed, Jan 29, 2014	49.80	49.98	49.30	49.40
3821	NASDAQ	PAA	Tue, Jan 28, 2014	50.60	51.04	50.13	50.55
3820	NASDAQ	PAA	Mon, Jan 27, 2014	51.81	51.94	50.23	50.83
3819	NASDAQ	PAA	Fri, Jan 24, 2014	51.73	51.92	51.48	51.73
3818	NASDAQ	PAA	Thu, Jan 23, 2014	51.29	52.01	51.25	51.96
3817	NASDAQ	PAA	Wed, Jan 22, 2014	50.96	51.34	50.79	51.33
3816	NASDAQ	PAA	Tue, Jan 21, 2014	50.26	50.80	50.07	50.68
3815	NASDAQ	PAA	Fri, Jan 17, 2014	50.30	50.43	49.96	50.06
3814	NASDAQ	PAA	Thu, Jan 16, 2014	50.45	50.74	49.95	50.27
3813	NASDAQ	PAA	Wed, Jan 15, 2014	51.00	51.23	50.46	50.49
3812	NASDAQ	PAA	Tue, Jan 14, 2014	50.91	51.06	50.37	50.98
3811	NASDAQ	PAA	Mon, Jan 13, 2014	50.96	51.18	50.75	50.88
3810	NASDAQ	PAA	Fri, Jan 10, 2014	50.97	51.41	50.71	50.87
3809	NASDAQ	PAA	Thu, Jan 9, 2014	50.75	50.99	50.32	50.95
3808	NASDAQ	PAA	Wed, Jan 8, 2014	50.98	51.10	50.13	50.69
3807	NASDAQ	PAA	Tue, Jan 7, 2014	50.99	51.11	50.78	50.98
3806	NASDAQ	PAA	Mon, Jan 6, 2014	51.28	51.34	50.82	50.83
3805	NASDAQ	PAA	Fri, Jan 3, 2014	51.58	51.81	50.92	51.21
3804	NASDAQ	PAA	Thu, Jan 2, 2014	51.49	51.88	51.16	51.52
3803	NASDAQ	PAA	Tue, Dec 31, 2013	51.96	52.40	51.76	51.77
3802	NASDAQ	PAA	Mon, Dec 30, 2013	51.44	52.09	51.44	51.97
3801	NASDAQ	PAA	Fri, Dec 27, 2013	52.01	52.01	51.33	51.44
3800	NASDAQ	PAA	Thu, Dec 26, 2013	51.18	52.19	51.18	51.55
3799	NASDAQ	PAA	Tue, Dec 24, 2013	50.96	51.60	50.92	51.13
3798	NASDAQ	PAA	Mon, Dec 23, 2013	50.97	51.69	50.65	51.17
3797	NASDAQ	PAA	Fri, Dec 20, 2013	49.68	50.88	49.53	50.57
3796	NASDAQ	PAA	Thu, Dec 19, 2013	48.75	49.61	48.14	49.57
3795	NASDAQ	PAA	Wed, Dec 18, 2013	48.30	48.91	47.98	48.90
3794	NASDAQ	PAA	Tue, Dec 17, 2013	48.05	48.43	47.60	48.30
3793	NASDAQ	PAA	Mon, Dec 16, 2013	48.75	49.25	48.30	48.44
3792	NASDAQ	PAA	Fri, Dec 13, 2013	48.75	48.88	48.02	48.58
3791	NASDAQ	PAA	Thu, Dec 12, 2013	48.95	49.15	47.26	48.74
3790	NASDAQ	PAA	Wed, Dec 11, 2013	49.66	49.68	48.95	49.03
3789	NASDAQ	PAA	Tue, Dec 10, 2013	49.93	50.39	49.81	49.83
3788	NASDAQ	PAA	Mon, Dec 9, 2013	49.96	50.25	49.70	49.93
3787	NASDAQ	PAA	Fri, Dec 6, 2013	49.50	50.10	49.30	50.00
3786	NASDAQ	PAA	Thu, Dec 5, 2013	49.82	49.95	49.25	49.27
3785	NASDAQ	PAA	Wed, Dec 4, 2013	50.70	50.89	49.96	50.01
3784	NASDAQ	PAA	Tue, Dec 3, 2013	51.10	51.37	50.76	50.96
3783	NASDAQ	PAA	Mon, Dec 2, 2013	51.55	51.71	51.12	51.32
3782	NASDAQ	PAA	Fri, Nov 29, 2013	51.31	51.65	51.31	51.57
3781	NASDAQ	PAA	Wed, Nov 27, 2013	51.82	52.09	51.30	51.31
3780	NASDAQ	PAA	Tue, Nov 26, 2013	52.19	52.34	51.71	51.80
3779	NASDAQ	PAA	Mon, Nov 25, 2013	52.25	53.05	52.06	52.19
3778	NASDAQ	PAA	Fri, Nov 22, 2013	51.73	52.45	51.49	51.95
3777	NASDAQ	PAA	Thu, Nov 21, 2013	51.45	51.66	51.06	51.47
3776	NASDAQ	PAA	Wed, Nov 20, 2013	51.42	51.58	50.80	50.97
3775	NASDAQ	PAA	Tue, Nov 19, 2013	52.07	52.22	50.93	51.19
3774	NASDAQ	PAA	Mon, Nov 18, 2013	52.41	52.69	52.03	52.42
3773	NASDAQ	PAA	Fri, Nov 15, 2013	51.62	52.42	51.61	52.23
3772	NASDAQ	PAA	Thu, Nov 14, 2013	51.36	52.17	51.07	51.59
3771	NASDAQ	PAA	Wed, Nov 13, 2013	50.53	51.30	50.53	50.92
3770	NASDAQ	PAA	Tue, Nov 12, 2013	50.65	50.85	50.40	50.61
3769	NASDAQ	PAA	Mon, Nov 11, 2013	50.51	51.03	50.26	50.81
3768	NASDAQ	PAA	Fri, Nov 8, 2013	51.12	51.17	50.15	50.70
3767	NASDAQ	PAA	Thu, Nov 7, 2013	52.69	52.69	51.04	51.15
3766	NASDAQ	PAA	Wed, Nov 6, 2013	51.60	52.72	51.60	52.37
3765	NASDAQ	PAA	Tue, Nov 5, 2013	50.75	52.35	50.44	51.68
3764	NASDAQ	PAA	Mon, Nov 4, 2013	50.79	51.23	50.30	51.09
3763	NASDAQ	PAA	Fri, Nov 1, 2013	51.45	51.78	50.82	50.93
3762	NASDAQ	PAA	Thu, Oct 31, 2013	51.56	51.63	50.81	51.22
3761	NASDAQ	PAA	Wed, Oct 30, 2013	51.41	51.71	50.70	51.37
3760	NASDAQ	PAA	Tue, Oct 29, 2013	51.42	52.64	51.42	51.90
3759	NASDAQ	PAA	Mon, Oct 28, 2013	53.58	53.68	52.17	52.31
3758	NASDAQ	PAA	Fri, Oct 25, 2013	52.88	53.74	52.57	53.49
3757	NASDAQ	PAA	Thu, Oct 24, 2013	52.28	52.86	52.28	52.68
3756	NASDAQ	PAA	Wed, Oct 23, 2013	51.86	52.74	51.85	52.25
3755	NASDAQ	PAA	Tue, Oct 22, 2013	51.90	52.78	51.87	52.00
3754	NASDAQ	PAA	Mon, Oct 21, 2013	50.70	52.00	50.66	51.85
3753	NASDAQ	PAA	Fri, Oct 18, 2013	50.25	51.00	49.81	50.55
3752	NASDAQ	PAA	Thu, Oct 17, 2013	49.87	50.10	49.80	49.95
3751	NASDAQ	PAA	Wed, Oct 16, 2013	50.50	50.91	49.72	49.80
3750	NASDAQ	PAA	Tue, Oct 15, 2013	51.13	51.21	50.30	50.45
3749	NASDAQ	PAA	Mon, Oct 14, 2013	50.98	51.38	50.78	51.27
3748	NASDAQ	PAA	Fri, Oct 11, 2013	51.21	51.49	50.76	51.44
3747	NASDAQ	PAA	Thu, Oct 10, 2013	51.29	51.49	50.86	51.21
3746	NASDAQ	PAA	Wed, Oct 9, 2013	50.64	51.15	50.47	50.84
3745	NASDAQ	PAA	Tue, Oct 8, 2013	51.57	51.57	50.62	50.72
3744	NASDAQ	PAA	Mon, Oct 7, 2013	51.85	52.24	51.45	51.46
3743	NASDAQ	PAA	Fri, Oct 4, 2013	52.34	52.57	51.80	52.03
3742	NASDAQ	PAA	Thu, Oct 3, 2013	52.70	52.90	52.09	52.48
3741	NASDAQ	PAA	Wed, Oct 2, 2013	52.63	53.17	52.45	53.02
3740	NASDAQ	PAA	Tue, Oct 1, 2013	52.68	53.24	52.37	53.13
3739	NASDAQ	PAA	Mon, Sep 30, 2013	52.22	52.68	51.92	52.66
3738	NASDAQ	PAA	Fri, Sep 27, 2013	52.98	53.11	52.52	52.87
3737	NASDAQ	PAA	Thu, Sep 26, 2013	52.89	53.38	52.57	53.24
3736	NASDAQ	PAA	Wed, Sep 25, 2013	52.38	52.90	51.88	52.81
3735	NASDAQ	PAA	Tue, Sep 24, 2013	52.13	53.11	52.12	52.40
3734	NASDAQ	PAA	Mon, Sep 23, 2013	53.45	53.45	52.39	52.44
3733	NASDAQ	PAA	Fri, Sep 20, 2013	53.29	53.66	52.57	53.62
3732	NASDAQ	PAA	Thu, Sep 19, 2013	51.60	53.40	51.30	53.13
3731	NASDAQ	PAA	Wed, Sep 18, 2013	50.10	51.16	49.75	51.10
3730	NASDAQ	PAA	Tue, Sep 17, 2013	50.34	50.53	49.73	50.06
3729	NASDAQ	PAA	Mon, Sep 16, 2013	51.53	51.53	50.43	50.43
3728	NASDAQ	PAA	Fri, Sep 13, 2013	50.89	51.17	50.70	50.95
3727	NASDAQ	PAA	Thu, Sep 12, 2013	51.22	51.46	50.91	51.08
3726	NASDAQ	PAA	Wed, Sep 11, 2013	51.80	51.80	50.82	51.22
3725	NASDAQ	PAA	Tue, Sep 10, 2013	51.86	51.90	51.41	51.74
3724	NASDAQ	PAA	Mon, Sep 9, 2013	50.45	51.79	50.34	51.73
3723	NASDAQ	PAA	Fri, Sep 6, 2013	50.05	50.70	49.76	50.47
3722	NASDAQ	PAA	Thu, Sep 5, 2013	49.61	50.35	48.86	49.80
3721	NASDAQ	PAA	Wed, Sep 4, 2013	50.38	50.51	49.65	49.78
3720	NASDAQ	PAA	Tue, Sep 3, 2013	51.04	51.04	50.25	50.56
3719	NASDAQ	PAA	Fri, Aug 30, 2013	51.14	51.50	50.43	50.56
3718	NASDAQ	PAA	Thu, Aug 29, 2013	50.80	51.27	50.56	51.05
3717	NASDAQ	PAA	Wed, Aug 28, 2013	51.49	51.49	50.32	50.90
3716	NASDAQ	PAA	Tue, Aug 27, 2013	51.25	51.70	50.83	51.44
3715	NASDAQ	PAA	Mon, Aug 26, 2013	51.78	52.05	51.35	51.60
3714	NASDAQ	PAA	Fri, Aug 23, 2013	52.06	52.23	51.70	51.74
3713	NASDAQ	PAA	Thu, Aug 22, 2013	52.17	52.75	51.86	52.05
3712	NASDAQ	PAA	Wed, Aug 21, 2013	52.32	52.83	51.82	51.97
3711	NASDAQ	PAA	Tue, Aug 20, 2013	52.16	52.53	51.37	52.18
3710	NASDAQ	PAA	Mon, Aug 19, 2013	52.30	52.41	51.37	51.48
3709	NASDAQ	PAA	Fri, Aug 16, 2013	52.76	52.83	52.20	52.34
3708	NASDAQ	PAA	Thu, Aug 15, 2013	52.65	53.43	52.22	52.66
3707	NASDAQ	PAA	Wed, Aug 14, 2013	53.73	54.44	52.77	53.14
3706	NASDAQ	PAA	Tue, Aug 13, 2013	54.11	54.27	53.13	53.65
3705	NASDAQ	PAA	Mon, Aug 12, 2013	55.75	56.00	53.98	54.25
3704	NASDAQ	PAA	Fri, Aug 9, 2013	55.82	56.58	55.61	55.76
3703	NASDAQ	PAA	Thu, Aug 8, 2013	54.99	55.88	54.58	55.66
3702	NASDAQ	PAA	Wed, Aug 7, 2013	54.62	55.15	53.91	54.80
3701	NASDAQ	PAA	Tue, Aug 6, 2013	51.76	54.64	51.02	54.53
3700	NASDAQ	PAA	Mon, Aug 5, 2013	52.85	53.70	52.85	53.56
3699	NASDAQ	PAA	Fri, Aug 2, 2013	53.96	54.00	52.51	52.83
3698	NASDAQ	PAA	Thu, Aug 1, 2013	53.29	54.18	53.20	53.90
3697	NASDAQ	PAA	Wed, Jul 31, 2013	53.22	53.79	52.98	53.24
3696	NASDAQ	PAA	Tue, Jul 30, 2013	54.72	54.99	53.43	53.81
3695	NASDAQ	PAA	Mon, Jul 29, 2013	55.00	55.09	54.10	54.71
3694	NASDAQ	PAA	Fri, Jul 26, 2013	55.08	55.47	54.56	55.00
3693	NASDAQ	PAA	Thu, Jul 25, 2013	55.20	55.61	54.99	55.11
3692	NASDAQ	PAA	Wed, Jul 24, 2013	55.84	56.00	54.91	55.22
3691	NASDAQ	PAA	Tue, Jul 23, 2013	56.75	56.89	55.58	55.84
3690	NASDAQ	PAA	Mon, Jul 22, 2013	56.60	56.98	56.38	56.63
3689	NASDAQ	PAA	Fri, Jul 19, 2013	56.26	56.50	56.05	56.39
3688	NASDAQ	PAA	Thu, Jul 18, 2013	56.92	57.35	56.08	56.18
3687	NASDAQ	PAA	Wed, Jul 17, 2013	57.10	57.10	56.00	56.50
3686	NASDAQ	PAA	Tue, Jul 16, 2013	57.55	57.72	56.60	56.80
3685	NASDAQ	PAA	Mon, Jul 15, 2013	56.57	57.67	56.08	57.38
3684	NASDAQ	PAA	Fri, Jul 12, 2013	56.30	56.54	55.91	56.43
3683	NASDAQ	PAA	Thu, Jul 11, 2013	55.50	56.58	55.27	56.34
3682	NASDAQ	PAA	Wed, Jul 10, 2013	55.23	55.43	54.67	55.04
3681	NASDAQ	PAA	Tue, Jul 9, 2013	55.19	55.32	54.64	55.00
3680	NASDAQ	PAA	Mon, Jul 8, 2013	56.00	56.10	54.82	55.00
3679	NASDAQ	PAA	Fri, Jul 5, 2013	55.55	55.89	54.62	55.64
3678	NASDAQ	PAA	Wed, Jul 3, 2013	55.30	55.64	54.63	55.64
3677	NASDAQ	PAA	Tue, Jul 2, 2013	56.17	56.34	55.32	55.52
3676	NASDAQ	PAA	Mon, Jul 1, 2013	56.05	56.47	55.60	56.00
3675	NASDAQ	PAA	Fri, Jun 28, 2013	55.77	56.20	55.34	55.81
3674	NASDAQ	PAA	Thu, Jun 27, 2013	55.31	55.78	55.05	55.77
3673	NASDAQ	PAA	Wed, Jun 26, 2013	54.46	55.60	54.46	54.78
3672	NASDAQ	PAA	Tue, Jun 25, 2013	54.30	54.67	53.78	54.03
3671	NASDAQ	PAA	Mon, Jun 24, 2013	52.78	54.55	50.15	53.58
3670	NASDAQ	PAA	Fri, Jun 21, 2013	54.59	55.50	52.34	53.26
3669	NASDAQ	PAA	Thu, Jun 20, 2013	56.22	56.22	53.64	54.66
3668	NASDAQ	PAA	Wed, Jun 19, 2013	56.93	57.41	56.45	56.46
3667	NASDAQ	PAA	Tue, Jun 18, 2013	56.11	56.95	55.78	56.76
3666	NASDAQ	PAA	Mon, Jun 17, 2013	55.38	56.21	55.29	56.01
3665	NASDAQ	PAA	Fri, Jun 14, 2013	54.76	55.67	54.51	55.06
3664	NASDAQ	PAA	Thu, Jun 13, 2013	54.75	55.04	54.41	54.94
3663	NASDAQ	PAA	Wed, Jun 12, 2013	55.36	55.36	54.63	54.88
3662	NASDAQ	PAA	Tue, Jun 11, 2013	55.95	55.95	54.70	54.81
3661	NASDAQ	PAA	Mon, Jun 10, 2013	56.08	56.27	55.69	56.11
3660	NASDAQ	PAA	Fri, Jun 7, 2013	56.17	56.58	55.82	55.94
3659	NASDAQ	PAA	Thu, Jun 6, 2013	55.10	56.11	54.32	55.92
3658	NASDAQ	PAA	Wed, Jun 5, 2013	55.43	55.49	54.05	55.12
3657	NASDAQ	PAA	Tue, Jun 4, 2013	56.31	56.60	55.60	55.60
3656	NASDAQ	PAA	Mon, Jun 3, 2013	56.00	56.50	55.60	56.29
3655	NASDAQ	PAA	Fri, May 31, 2013	56.10	56.80	55.84	56.18
3654	NASDAQ	PAA	Thu, May 30, 2013	57.61	57.68	55.58	56.37
3653	NASDAQ	PAA	Wed, May 29, 2013	58.48	58.60	57.17	57.58
3652	NASDAQ	PAA	Tue, May 28, 2013	58.79	59.28	58.35	58.57
3651	NASDAQ	PAA	Fri, May 24, 2013	58.32	58.55	58.01	58.30
3650	NASDAQ	PAA	Thu, May 23, 2013	58.60	58.60	57.80	58.50
3649	NASDAQ	PAA	Wed, May 22, 2013	59.32	59.52	59.01	59.20
3648	NASDAQ	PAA	Tue, May 21, 2013	58.24	59.38	58.12	59.25
3647	NASDAQ	PAA	Mon, May 20, 2013	58.15	58.37	57.78	58.00
3646	NASDAQ	PAA	Fri, May 17, 2013	58.29	59.13	57.74	57.98
3645	NASDAQ	PAA	Thu, May 16, 2013	58.25	58.33	57.68	57.78
3644	NASDAQ	PAA	Wed, May 15, 2013	58.84	59.19	57.97	58.28
3643	NASDAQ	PAA	Tue, May 14, 2013	59.50	59.50	58.50	58.69
3642	NASDAQ	PAA	Mon, May 13, 2013	59.50	59.50	58.92	59.49
3641	NASDAQ	PAA	Fri, May 10, 2013	58.62	59.35	58.50	59.34
3640	NASDAQ	PAA	Thu, May 9, 2013	58.61	58.94	58.37	58.55
3639	NASDAQ	PAA	Wed, May 8, 2013	58.28	59.17	58.20	58.88
3638	NASDAQ	PAA	Tue, May 7, 2013	58.00	58.52	57.28	58.37
3637	NASDAQ	PAA	Mon, May 6, 2013	57.45	57.88	57.22	57.26
3636	NASDAQ	PAA	Fri, May 3, 2013	57.00	57.47	56.81	57.45
3635	NASDAQ	PAA	Thu, May 2, 2013	56.54	56.82	56.02	56.65
3634	NASDAQ	PAA	Wed, May 1, 2013	56.85	56.85	56.08	56.30
3633	NASDAQ	PAA	Tue, Apr 30, 2013	57.25	57.76	57.08	57.42
3632	NASDAQ	PAA	Mon, Apr 29, 2013	57.35	57.41	56.21	56.88
3631	NASDAQ	PAA	Fri, Apr 26, 2013	57.67	58.11	56.41	56.98
3630	NASDAQ	PAA	Thu, Apr 25, 2013	57.95	58.40	57.36	57.50
3629	NASDAQ	PAA	Wed, Apr 24, 2013	57.25	58.15	57.06	57.60
3628	NASDAQ	PAA	Tue, Apr 23, 2013	56.82	57.43	56.76	57.18
3627	NASDAQ	PAA	Mon, Apr 22, 2013	57.18	57.32	56.65	56.81
3626	NASDAQ	PAA	Fri, Apr 19, 2013	56.20	57.68	55.96	56.82
3625	NASDAQ	PAA	Thu, Apr 18, 2013	55.97	56.23	55.51	56.06
3624	NASDAQ	PAA	Wed, Apr 17, 2013	56.36	56.38	55.55	55.92
3623	NASDAQ	PAA	Tue, Apr 16, 2013	55.73	56.64	55.51	56.34
3622	NASDAQ	PAA	Mon, Apr 15, 2013	55.63	56.15	55.08	55.24
3621	NASDAQ	PAA	Fri, Apr 12, 2013	55.92	56.27	55.40	55.89
3620	NASDAQ	PAA	Thu, Apr 11, 2013	56.41	56.41	55.85	56.16
3619	NASDAQ	PAA	Wed, Apr 10, 2013	56.66	56.90	56.01	56.29
3618	NASDAQ	PAA	Tue, Apr 9, 2013	56.38	57.14	56.15	56.62
3617	NASDAQ	PAA	Mon, Apr 8, 2013	54.92	56.47	54.80	56.23
3616	NASDAQ	PAA	Fri, Apr 5, 2013	54.90	55.25	54.42	54.75
3615	NASDAQ	PAA	Thu, Apr 4, 2013	55.15	55.48	54.81	55.27
3614	NASDAQ	PAA	Wed, Apr 3, 2013	56.67	56.75	54.77	55.35
3613	NASDAQ	PAA	Tue, Apr 2, 2013	56.95	57.19	56.45	56.58
3612	NASDAQ	PAA	Mon, Apr 1, 2013	56.89	57.09	56.52	56.95
3611	NASDAQ	PAA	Thu, Mar 28, 2013	56.02	56.77	55.70	56.48
3610	NASDAQ	PAA	Wed, Mar 27, 2013	55.90	56.33	55.75	56.05
3609	NASDAQ	PAA	Tue, Mar 26, 2013	56.38	56.39	55.85	56.11
3608	NASDAQ	PAA	Mon, Mar 25, 2013	56.30	57.17	55.85	56.00
3607	NASDAQ	PAA	Fri, Mar 22, 2013	55.63	56.92	55.51	56.16
3606	NASDAQ	PAA	Thu, Mar 21, 2013	54.83	56.10	54.80	55.45
3605	NASDAQ	PAA	Wed, Mar 20, 2013	54.29	55.00	54.01	54.89
3604	NASDAQ	PAA	Tue, Mar 19, 2013	53.95	54.24	53.78	54.04
3603	NASDAQ	PAA	Mon, Mar 18, 2013	53.63	54.17	53.63	54.01
3602	NASDAQ	PAA	Fri, Mar 15, 2013	54.22	54.31	53.52	54.07
3601	NASDAQ	PAA	Thu, Mar 14, 2013	53.94	54.10	53.70	53.88
3600	NASDAQ	PAA	Wed, Mar 13, 2013	54.37	54.50	53.86	53.96
3599	NASDAQ	PAA	Tue, Mar 12, 2013	54.50	54.77	53.99	54.35
3598	NASDAQ	PAA	Mon, Mar 11, 2013	54.32	54.65	54.07	54.42
3597	NASDAQ	PAA	Fri, Mar 8, 2013	54.16	54.37	53.91	54.34
3596	NASDAQ	PAA	Thu, Mar 7, 2013	53.94	54.29	53.57	54.00
3595	NASDAQ	PAA	Wed, Mar 6, 2013	54.98	55.03	53.31	54.00
3594	NASDAQ	PAA	Tue, Mar 5, 2013	54.87	55.24	54.44	54.81
3593	NASDAQ	PAA	Mon, Mar 4, 2013	54.30	54.95	54.23	54.59
3592	NASDAQ	PAA	Fri, Mar 1, 2013	54.50	54.91	54.22	54.38
3591	NASDAQ	PAA	Thu, Feb 28, 2013	54.82	55.09	54.66	54.75
3590	NASDAQ	PAA	Wed, Feb 27, 2013	54.38	55.04	54.11	54.75
3589	NASDAQ	PAA	Tue, Feb 26, 2013	53.77	54.50	53.72	54.38
3588	NASDAQ	PAA	Mon, Feb 25, 2013	54.15	54.68	53.54	53.55
3587	NASDAQ	PAA	Fri, Feb 22, 2013	54.00	54.30	53.80	53.99
3586	NASDAQ	PAA	Thu, Feb 21, 2013	53.52	54.00	53.15	53.82
3585	NASDAQ	PAA	Wed, Feb 20, 2013	54.33	54.67	53.68	53.70
3584	NASDAQ	PAA	Tue, Feb 19, 2013	53.75	54.43	53.74	54.31
3583	NASDAQ	PAA	Fri, Feb 15, 2013	54.70	54.88	53.57	53.84
3582	NASDAQ	PAA	Thu, Feb 14, 2013	54.41	55.16	54.32	54.48
3581	NASDAQ	PAA	Wed, Feb 13, 2013	54.26	54.50	53.92	54.32
3580	NASDAQ	PAA	Tue, Feb 12, 2013	53.89	54.09	53.25	54.09
3579	NASDAQ	PAA	Mon, Feb 11, 2013	53.50	53.90	53.15	53.70
3578	NASDAQ	PAA	Fri, Feb 8, 2013	52.33	53.07	52.33	52.96
3577	NASDAQ	PAA	Thu, Feb 7, 2013	52.36	52.87	51.85	52.23
3576	NASDAQ	PAA	Wed, Feb 6, 2013	52.80	52.90	52.02	52.40
3575	NASDAQ	PAA	Tue, Feb 5, 2013	52.75	52.89	52.13	52.69
3574	NASDAQ	PAA	Mon, Feb 4, 2013	52.27	52.97	52.21	52.78
3573	NASDAQ	PAA	Fri, Feb 1, 2013	52.72	52.92	52.21	52.55
3572	NASDAQ	PAA	Thu, Jan 31, 2013	52.10	52.84	52.07	52.70
3571	NASDAQ	PAA	Wed, Jan 30, 2013	52.50	52.50	51.78	52.20
3570	NASDAQ	PAA	Tue, Jan 29, 2013	52.67	53.02	52.15	52.62
3569	NASDAQ	PAA	Mon, Jan 28, 2013	51.46	52.55	51.32	52.51
3568	NASDAQ	PAA	Fri, Jan 25, 2013	51.30	51.80	51.00	51.57
3567	NASDAQ	PAA	Thu, Jan 24, 2013	50.96	51.61	50.96	51.06
3566	NASDAQ	PAA	Wed, Jan 23, 2013	51.17	51.25	50.61	51.00
3565	NASDAQ	PAA	Tue, Jan 22, 2013	50.46	51.13	50.46	51.02
3564	NASDAQ	PAA	Fri, Jan 18, 2013	49.35	50.35	49.35	50.14
3563	NASDAQ	PAA	Thu, Jan 17, 2013	49.35	49.82	48.91	49.62
3562	NASDAQ	PAA	Wed, Jan 16, 2013	48.71	49.41	48.65	49.13
3561	NASDAQ	PAA	Tue, Jan 15, 2013	49.23	49.66	48.70	49.11
3560	NASDAQ	PAA	Mon, Jan 14, 2013	49.99	50.00	49.19	49.30
3559	NASDAQ	PAA	Fri, Jan 11, 2013	49.69	49.89	49.05	49.89
3558	NASDAQ	PAA	Thu, Jan 10, 2013	49.40	50.03	49.32	49.53
3557	NASDAQ	PAA	Wed, Jan 9, 2013	48.59	49.15	48.59	49.12
3556	NASDAQ	PAA	Tue, Jan 8, 2013	48.59	48.92	48.36	48.61
3555	NASDAQ	PAA	Mon, Jan 7, 2013	48.02	48.97	47.52	48.26
3554	NASDAQ	PAA	Fri, Jan 4, 2013	47.36	47.91	47.26	47.58
3553	NASDAQ	PAA	Thu, Jan 3, 2013	47.00	47.87	46.87	47.20
3552	NASDAQ	PAA	Wed, Jan 2, 2013	46.21	47.10	45.95	46.99
3551	NASDAQ	PAA	Mon, Dec 31, 2012	44.32	45.33	44.25	45.24
3550	NASDAQ	PAA	Fri, Dec 28, 2012	44.37	44.92	44.15	44.53
3549	NASDAQ	PAA	Thu, Dec 27, 2012	44.77	45.02	44.40	44.58
3548	NASDAQ	PAA	Wed, Dec 26, 2012	45.31	45.55	44.60	44.83
3547	NASDAQ	PAA	Mon, Dec 24, 2012	45.46	45.75	45.10	45.22
3546	NASDAQ	PAA	Fri, Dec 21, 2012	45.85	46.28	45.19	45.46
3545	NASDAQ	PAA	Thu, Dec 20, 2012	45.74	46.15	45.51	46.06
3544	NASDAQ	PAA	Wed, Dec 19, 2012	45.69	46.60	45.37	45.79
3543	NASDAQ	PAA	Tue, Dec 18, 2012	44.97	45.97	44.86	45.50
3542	NASDAQ	PAA	Mon, Dec 17, 2012	44.78	45.11	44.45	44.66
3541	NASDAQ	PAA	Fri, Dec 14, 2012	44.85	45.27	44.53	44.81
3540	NASDAQ	PAA	Thu, Dec 13, 2012	45.16	45.43	44.28	44.86
3539	NASDAQ	PAA	Wed, Dec 12, 2012	46.24	46.25	44.78	45.16
3538	NASDAQ	PAA	Tue, Dec 11, 2012	45.61	46.21	44.96	46.07
3537	NASDAQ	PAA	Mon, Dec 10, 2012	45.22	46.25	45.22	45.68
3536	NASDAQ	PAA	Fri, Dec 7, 2012	45.00	45.55	44.93	45.45
3535	NASDAQ	PAA	Thu, Dec 6, 2012	44.98	45.44	44.56	44.99
3534	NASDAQ	PAA	Wed, Dec 5, 2012	45.59	45.88	44.88	45.02
3533	NASDAQ	PAA	Tue, Dec 4, 2012	46.50	46.64	45.45	45.52
3532	NASDAQ	PAA	Mon, Dec 3, 2012	46.55	47.05	46.13	46.41
3531	NASDAQ	PAA	Fri, Nov 30, 2012	46.49	46.82	46.06	46.58
3530	NASDAQ	PAA	Thu, Nov 29, 2012	46.53	46.81	45.88	46.56
3529	NASDAQ	PAA	Wed, Nov 28, 2012	46.11	46.75	45.81	46.33
3528	NASDAQ	PAA	Tue, Nov 27, 2012	45.71	46.37	45.46	46.26
3527	NASDAQ	PAA	Mon, Nov 26, 2012	45.90	46.68	45.84	45.95
3526	NASDAQ	PAA	Fri, Nov 23, 2012	46.20	46.30	45.87	46.05
3525	NASDAQ	PAA	Wed, Nov 21, 2012	46.44	46.45	45.93	46.24
3524	NASDAQ	PAA	Tue, Nov 20, 2012	45.85	46.35	45.65	46.34
3523	NASDAQ	PAA	Mon, Nov 19, 2012	45.32	46.63	45.29	45.73
3522	NASDAQ	PAA	Fri, Nov 16, 2012	43.43	45.12	43.18	45.03
3521	NASDAQ	PAA	Thu, Nov 15, 2012	43.87	44.34	42.60	43.59
3520	NASDAQ	PAA	Wed, Nov 14, 2012	44.81	45.40	43.87	44.13
3519	NASDAQ	PAA	Tue, Nov 13, 2012	43.69	44.18	42.77	43.97
3518	NASDAQ	PAA	Mon, Nov 12, 2012	45.09	45.38	43.52	44.06
3517	NASDAQ	PAA	Fri, Nov 9, 2012	46.10	46.45	45.46	45.50
3516	NASDAQ	PAA	Thu, Nov 8, 2012	46.89	47.04	46.24	46.60
3515	NASDAQ	PAA	Wed, Nov 7, 2012	46.79	47.14	46.30	46.71
3514	NASDAQ	PAA	Tue, Nov 6, 2012	45.87	46.77	45.80	46.76
3513	NASDAQ	PAA	Mon, Nov 5, 2012	44.99	45.60	44.99	45.44
3512	NASDAQ	PAA	Fri, Nov 2, 2012	45.75	45.75	45.31	45.49
3511	NASDAQ	PAA	Thu, Nov 1, 2012	45.51	45.80	45.23	45.27
3510	NASDAQ	PAA	Wed, Oct 31, 2012	45.00	45.61	44.50	45.38
3509	NASDAQ	PAA	Fri, Oct 26, 2012	45.91	46.07	44.86	45.23
3508	NASDAQ	PAA	Thu, Oct 25, 2012	45.93	46.22	45.71	46.13
3507	NASDAQ	PAA	Wed, Oct 24, 2012	45.35	45.95	45.35	45.57
3506	NASDAQ	PAA	Tue, Oct 23, 2012	45.21	45.37	44.85	45.30
3505	NASDAQ	PAA	Mon, Oct 22, 2012	45.02	45.55	44.91	45.34
3504	NASDAQ	PAA	Fri, Oct 19, 2012	45.35	45.35	44.75	44.84
3503	NASDAQ	PAA	Thu, Oct 18, 2012	45.40	45.76	44.92	45.26
3502	NASDAQ	PAA	Wed, Oct 17, 2012	45.26	45.54	45.19	45.40
3501	NASDAQ	PAA	Tue, Oct 16, 2012	45.07	45.36	44.77	45.22
3500	NASDAQ	PAA	Mon, Oct 15, 2012	44.98	45.10	44.50	44.94
3499	NASDAQ	PAA	Fri, Oct 12, 2012	44.92	44.96	44.55	44.78
3498	NASDAQ	PAA	Thu, Oct 11, 2012	45.34	45.50	44.80	44.93
3497	NASDAQ	PAA	Wed, Oct 10, 2012	45.65	45.72	45.03	45.21
3496	NASDAQ	PAA	Tue, Oct 9, 2012	46.21	46.21	45.34	45.68
3495	NASDAQ	PAA	Mon, Oct 8, 2012	46.34	46.34	45.85	46.08
3494	NASDAQ	PAA	Fri, Oct 5, 2012	46.17	46.55	46.11	46.30
3493	NASDAQ	PAA	Thu, Oct 4, 2012	46.09	46.24	45.80	45.97
3492	NASDAQ	PAA	Wed, Oct 3, 2012	45.29	45.76	45.02	45.63
3491	NASDAQ	PAA	Tue, Oct 2, 2012	44.88	45.18	44.55	45.01
3490	NASDAQ	PAA	Mon, Oct 1, 2012	44.06	45.13	43.88	44.88
3489	NASDAQ	PAA	Fri, Sep 28, 2012	44.05	44.33	43.73	44.10
3488	NASDAQ	PAA	Thu, Sep 27, 2012	44.32	44.40	44.12	44.29
3487	NASDAQ	PAA	Wed, Sep 26, 2012	44.35	44.50	44.08	44.26
3486	NASDAQ	PAA	Tue, Sep 25, 2012	45.20	45.20	44.56	44.57
3485	NASDAQ	PAA	Mon, Sep 24, 2012	45.23	45.45	45.10	45.20
3484	NASDAQ	PAA	Fri, Sep 21, 2012	45.54	45.56	45.08	45.33
3483	NASDAQ	PAA	Thu, Sep 20, 2012	45.35	45.56	45.23	45.41
3482	NASDAQ	PAA	Wed, Sep 19, 2012	45.28	45.47	45.23	45.35
3481	NASDAQ	PAA	Tue, Sep 18, 2012	45.19	45.48	45.05	45.27
3480	NASDAQ	PAA	Mon, Sep 17, 2012	44.83	45.25	44.76	45.17
3479	NASDAQ	PAA	Fri, Sep 14, 2012	44.68	45.10	44.35	44.96
3478	NASDAQ	PAA	Thu, Sep 13, 2012	44.19	44.85	43.85	44.51
3477	NASDAQ	PAA	Wed, Sep 12, 2012	43.63	44.12	43.38	43.95
3476	NASDAQ	PAA	Tue, Sep 11, 2012	43.50	43.63	43.22	43.47
3475	NASDAQ	PAA	Mon, Sep 10, 2012	43.35	43.85	43.35	43.56
3474	NASDAQ	PAA	Fri, Sep 7, 2012	43.12	43.55	43.12	43.43
3473	NASDAQ	PAA	Thu, Sep 6, 2012	43.22	43.56	43.02	43.52
3472	NASDAQ	PAA	Wed, Sep 5, 2012	42.85	43.30	42.55	43.06
3471	NASDAQ	PAA	Tue, Sep 4, 2012	43.40	43.40	42.75	42.88
3470	NASDAQ	PAA	Fri, Aug 31, 2012	43.19	43.27	42.85	43.27
3469	NASDAQ	PAA	Thu, Aug 30, 2012	42.75	43.04	42.75	43.01
3468	NASDAQ	PAA	Wed, Aug 29, 2012	43.34	43.34	42.82	42.90
3467	NASDAQ	PAA	Tue, Aug 28, 2012	43.03	43.15	42.93	43.04
3466	NASDAQ	PAA	Mon, Aug 27, 2012	43.13	43.24	42.88	43.08
3465	NASDAQ	PAA	Fri, Aug 24, 2012	43.15	43.32	42.75	43.13
3464	NASDAQ	PAA	Thu, Aug 23, 2012	43.50	43.50	42.81	43.24
3463	NASDAQ	PAA	Wed, Aug 22, 2012	43.61	43.74	43.35	43.50
3462	NASDAQ	PAA	Tue, Aug 21, 2012	44.07	44.38	43.60	43.79
3461	NASDAQ	PAA	Mon, Aug 20, 2012	44.00	44.24	43.85	44.06
3460	NASDAQ	PAA	Fri, Aug 17, 2012	43.60	44.00	43.60	43.93
3459	NASDAQ	PAA	Thu, Aug 16, 2012	43.59	43.78	43.34	43.56
3458	NASDAQ	PAA	Wed, Aug 15, 2012	43.30	43.53	43.07	43.51
3457	NASDAQ	PAA	Tue, Aug 14, 2012	43.08	43.10	42.74	43.08
3456	NASDAQ	PAA	Mon, Aug 13, 2012	42.63	42.69	42.45	42.58
3455	NASDAQ	PAA	Fri, Aug 10, 2012	42.67	43.00	42.47	42.69
3454	NASDAQ	PAA	Thu, Aug 9, 2012	42.73	43.18	42.58	42.78
3453	NASDAQ	PAA	Wed, Aug 8, 2012	43.36	43.38	42.73	42.84
3452	NASDAQ	PAA	Tue, Aug 7, 2012	43.98	44.02	42.91	43.23
3451	NASDAQ	PAA	Mon, Aug 6, 2012	43.25	44.04	43.16	43.68
3450	NASDAQ	PAA	Fri, Aug 3, 2012	43.48	43.50	42.96	43.10
3449	NASDAQ	PAA	Thu, Aug 2, 2012	42.90	43.29	42.57	42.99
3448	NASDAQ	PAA	Wed, Aug 1, 2012	43.43	43.43	42.95	43.05
3447	NASDAQ	PAA	Tue, Jul 31, 2012	43.36	44.00	43.34	44.00
3446	NASDAQ	PAA	Mon, Jul 30, 2012	43.19	43.40	43.11	43.32
3445	NASDAQ	PAA	Fri, Jul 27, 2012	43.17	43.28	42.80	43.08
3444	NASDAQ	PAA	Thu, Jul 26, 2012	42.88	43.08	42.51	42.98
3443	NASDAQ	PAA	Wed, Jul 25, 2012	43.42	43.45	42.49	42.58
3442	NASDAQ	PAA	Tue, Jul 24, 2012	43.87	43.98	43.16	43.29
3441	NASDAQ	PAA	Mon, Jul 23, 2012	43.81	43.97	43.46	43.83
3440	NASDAQ	PAA	Fri, Jul 20, 2012	43.27	44.00	43.26	44.00
3439	NASDAQ	PAA	Thu, Jul 19, 2012	42.99	43.49	42.86	43.45
3438	NASDAQ	PAA	Wed, Jul 18, 2012	43.05	43.30	42.56	42.85
3437	NASDAQ	PAA	Tue, Jul 17, 2012	42.69	43.10	42.66	42.96
3436	NASDAQ	PAA	Mon, Jul 16, 2012	42.37	42.67	42.10	42.64
3435	NASDAQ	PAA	Fri, Jul 13, 2012	41.65	42.41	41.65	42.21
3434	NASDAQ	PAA	Thu, Jul 12, 2012	41.84	42.00	41.56	41.84
3433	NASDAQ	PAA	Wed, Jul 11, 2012	41.94	41.94	41.43	41.78
3432	NASDAQ	PAA	Tue, Jul 10, 2012	41.57	41.70	41.34	41.70
3431	NASDAQ	PAA	Mon, Jul 9, 2012	40.92	41.65	40.92	41.42
3430	NASDAQ	PAA	Fri, Jul 6, 2012	40.79	41.23	40.69	41.22
3429	NASDAQ	PAA	Thu, Jul 5, 2012	40.80	41.14	40.39	41.01
3428	NASDAQ	PAA	Tue, Jul 3, 2012	40.96	41.09	40.64	40.78
3427	NASDAQ	PAA	Mon, Jul 2, 2012	40.36	41.14	40.18	40.92
3426	NASDAQ	PAA	Fri, Jun 29, 2012	40.01	40.48	40.00	40.41
3425	NASDAQ	PAA	Thu, Jun 28, 2012	39.25	39.74	38.98	39.73
3424	NASDAQ	PAA	Wed, Jun 27, 2012	38.97	39.40	38.93	39.25
3423	NASDAQ	PAA	Tue, Jun 26, 2012	38.96	39.07	38.82	38.95
3422	NASDAQ	PAA	Mon, Jun 25, 2012	39.00	39.14	38.64	38.96
3421	NASDAQ	PAA	Fri, Jun 22, 2012	39.23	39.60	39.03	39.28
3420	NASDAQ	PAA	Thu, Jun 21, 2012	39.73	39.87	39.05	39.25
3419	NASDAQ	PAA	Wed, Jun 20, 2012	39.70	39.93	39.55	39.73
3418	NASDAQ	PAA	Tue, Jun 19, 2012	38.77	39.55	38.70	39.49
3417	NASDAQ	PAA	Mon, Jun 18, 2012	38.41	38.77	38.40	38.65
3416	NASDAQ	PAA	Fri, Jun 15, 2012	38.80	38.96	38.28	38.38
3415	NASDAQ	PAA	Thu, Jun 14, 2012	38.74	38.78	38.54	38.67
3414	NASDAQ	PAA	Wed, Jun 13, 2012	38.95	39.14	38.56	38.80
3413	NASDAQ	PAA	Tue, Jun 12, 2012	39.12	39.17	38.55	39.00
3412	NASDAQ	PAA	Mon, Jun 11, 2012	39.05	39.37	38.87	38.97
3411	NASDAQ	PAA	Fri, Jun 8, 2012	39.73	39.73	38.82	38.91
3410	NASDAQ	PAA	Thu, Jun 7, 2012	39.77	39.97	39.16	39.24
3409	NASDAQ	PAA	Wed, Jun 6, 2012	39.13	39.55	39.09	39.46
3408	NASDAQ	PAA	Tue, Jun 5, 2012	38.22	38.98	37.93	38.82
3407	NASDAQ	PAA	Mon, Jun 4, 2012	38.34	38.58	37.59	38.21
3406	NASDAQ	PAA	Fri, Jun 1, 2012	38.96	39.02	38.08	38.44
3405	NASDAQ	PAA	Thu, May 31, 2012	40.06	40.19	39.14	39.27
3404	NASDAQ	PAA	Wed, May 30, 2012	39.78	40.24	39.67	40.10
3403	NASDAQ	PAA	Tue, May 29, 2012	40.28	40.38	39.71	40.21
3402	NASDAQ	PAA	Fri, May 25, 2012	39.28	39.88	39.18	39.76
3401	NASDAQ	PAA	Thu, May 24, 2012	39.18	39.43	39.01	39.36
3400	NASDAQ	PAA	Wed, May 23, 2012	39.47	39.47	38.67	39.33
3399	NASDAQ	PAA	Tue, May 22, 2012	39.41	39.83	39.33	39.62
3398	NASDAQ	PAA	Mon, May 21, 2012	38.62	39.65	38.58	39.38
3397	NASDAQ	PAA	Fri, May 18, 2012	39.33	39.60	38.38	38.75
3396	NASDAQ	PAA	Thu, May 17, 2012	40.15	40.27	39.28	39.36
3395	NASDAQ	PAA	Wed, May 16, 2012	40.43	40.48	40.01	40.06
3394	NASDAQ	PAA	Tue, May 15, 2012	40.32	40.74	40.05	40.12
3393	NASDAQ	PAA	Mon, May 14, 2012	40.23	40.55	40.12	40.15
3392	NASDAQ	PAA	Fri, May 11, 2012	40.34	40.62	40.04	40.47
3391	NASDAQ	PAA	Thu, May 10, 2012	40.09	40.75	39.87	40.34
3390	NASDAQ	PAA	Wed, May 9, 2012	39.45	39.62	39.28	39.35
3389	NASDAQ	PAA	Tue, May 8, 2012	39.85	40.22	39.33	39.54
3388	NASDAQ	PAA	Mon, May 7, 2012	40.49	40.59	39.75	40.13
3387	NASDAQ	PAA	Fri, May 4, 2012	40.13	40.77	39.92	40.77
3386	NASDAQ	PAA	Thu, May 3, 2012	40.69	40.80	40.11	40.36
3385	NASDAQ	PAA	Wed, May 2, 2012	40.18	40.99	40.15	40.68
3384	NASDAQ	PAA	Tue, May 1, 2012	40.96	41.23	40.81	41.17
3383	NASDAQ	PAA	Mon, Apr 30, 2012	40.85	41.00	40.50	40.97
3382	NASDAQ	PAA	Fri, Apr 27, 2012	40.50	40.90	40.46	40.83
3381	NASDAQ	PAA	Thu, Apr 26, 2012	40.04	40.55	40.04	40.43
3380	NASDAQ	PAA	Wed, Apr 25, 2012	40.50	40.55	40.13	40.28
3379	NASDAQ	PAA	Tue, Apr 24, 2012	40.50	40.50	40.31	40.46
3378	NASDAQ	PAA	Mon, Apr 23, 2012	40.32	40.50	40.13	40.41
3377	NASDAQ	PAA	Fri, Apr 20, 2012	40.22	40.50	40.10	40.41
3376	NASDAQ	PAA	Thu, Apr 19, 2012	40.00	40.13	39.88	40.08
3375	NASDAQ	PAA	Wed, Apr 18, 2012	39.75	40.05	39.67	40.00
3374	NASDAQ	PAA	Tue, Apr 17, 2012	39.75	39.98	39.63	39.76
3373	NASDAQ	PAA	Mon, Apr 16, 2012	39.75	39.81	39.52	39.60
3372	NASDAQ	PAA	Fri, Apr 13, 2012	39.40	39.74	39.39	39.60
3371	NASDAQ	PAA	Thu, Apr 12, 2012	39.25	39.65	39.17	39.43
3370	NASDAQ	PAA	Wed, Apr 11, 2012	38.76	39.37	38.63	39.16
3369	NASDAQ	PAA	Tue, Apr 10, 2012	39.57	39.64	38.43	38.66
3368	NASDAQ	PAA	Mon, Apr 9, 2012	39.70	39.72	39.46	39.56
3367	NASDAQ	PAA	Thu, Apr 5, 2012	39.40	39.89	39.36	39.87
3366	NASDAQ	PAA	Wed, Apr 4, 2012	39.73	39.90	39.34	39.51
3365	NASDAQ	PAA	Tue, Apr 3, 2012	39.66	39.90	39.51	39.78
3364	NASDAQ	PAA	Mon, Apr 2, 2012	39.18	39.78	39.01	39.67
3363	NASDAQ	PAA	Fri, Mar 30, 2012	38.92	39.28	38.58	39.23
3362	NASDAQ	PAA	Thu, Mar 29, 2012	38.98	39.01	38.34	38.61
3361	NASDAQ	PAA	Wed, Mar 28, 2012	39.67	39.84	38.82	39.19
3360	NASDAQ	PAA	Tue, Mar 27, 2012	39.76	40.00	39.66	39.66
3359	NASDAQ	PAA	Mon, Mar 26, 2012	39.80	39.99	39.60	39.81
3358	NASDAQ	PAA	Fri, Mar 23, 2012	39.53	40.01	39.45	39.71
3357	NASDAQ	PAA	Thu, Mar 22, 2012	39.61	39.70	39.28	39.65
3356	NASDAQ	PAA	Wed, Mar 21, 2012	39.88	40.03	39.62	39.82
3355	NASDAQ	PAA	Tue, Mar 20, 2012	39.67	40.02	39.61	39.81
3354	NASDAQ	PAA	Mon, Mar 19, 2012	39.75	40.02	39.63	39.89
3353	NASDAQ	PAA	Fri, Mar 16, 2012	39.23	39.78	38.83	39.75
3352	NASDAQ	PAA	Thu, Mar 15, 2012	38.84	39.22	38.19	39.17
3351	NASDAQ	PAA	Wed, Mar 14, 2012	39.45	39.65	38.55	38.89
3350	NASDAQ	PAA	Tue, Mar 13, 2012	39.93	39.99	39.29	39.57
3349	NASDAQ	PAA	Mon, Mar 12, 2012	40.06	40.07	39.81	40.04
3348	NASDAQ	PAA	Fri, Mar 9, 2012	40.00	40.07	39.90	40.07
3347	NASDAQ	PAA	Thu, Mar 8, 2012	40.09	40.10	39.88	40.03
3346	NASDAQ	PAA	Wed, Mar 7, 2012	39.75	40.06	39.66	40.06
3345	NASDAQ	PAA	Tue, Mar 6, 2012	39.68	39.90	39.50	39.79
3344	NASDAQ	PAA	Mon, Mar 5, 2012	41.58	41.58	41.05	41.18
3343	NASDAQ	PAA	Fri, Mar 2, 2012	42.10	42.24	41.42	41.54
3342	NASDAQ	PAA	Thu, Mar 1, 2012	41.35	42.08	41.35	42.08
3341	NASDAQ	PAA	Wed, Feb 29, 2012	41.50	41.55	41.16	41.35
3340	NASDAQ	PAA	Tue, Feb 28, 2012	41.37	41.37	40.71	40.97
3339	NASDAQ	PAA	Mon, Feb 27, 2012	40.80	41.34	40.78	41.27
3338	NASDAQ	PAA	Fri, Feb 24, 2012	40.51	41.12	40.35	41.12
3337	NASDAQ	PAA	Thu, Feb 23, 2012	40.80	40.91	40.33	40.61
3336	NASDAQ	PAA	Wed, Feb 22, 2012	40.50	40.97	39.89	40.76
3335	NASDAQ	PAA	Tue, Feb 21, 2012	40.90	41.07	40.04	40.56
3334	NASDAQ	PAA	Fri, Feb 17, 2012	40.92	41.20	40.67	40.79
3333	NASDAQ	PAA	Thu, Feb 16, 2012	40.82	40.95	40.24	40.90
3332	NASDAQ	PAA	Wed, Feb 15, 2012	40.50	40.87	40.23	40.78
3331	NASDAQ	PAA	Tue, Feb 14, 2012	40.49	40.58	40.00	40.33
3330	NASDAQ	PAA	Mon, Feb 13, 2012	39.75	40.33	39.75	40.30
3329	NASDAQ	PAA	Fri, Feb 10, 2012	39.55	39.75	39.19	39.44
3328	NASDAQ	PAA	Thu, Feb 9, 2012	39.39	39.63	39.19	39.52
3327	NASDAQ	PAA	Wed, Feb 8, 2012	39.30	39.49	39.14	39.39
3326	NASDAQ	PAA	Tue, Feb 7, 2012	38.77	39.25	38.77	39.20
3325	NASDAQ	PAA	Mon, Feb 6, 2012	39.04	39.09	38.79	38.99
3324	NASDAQ	PAA	Fri, Feb 3, 2012	39.15	39.17	38.77	39.04
3323	NASDAQ	PAA	Thu, Feb 2, 2012	38.51	38.96	38.51	38.88
3322	NASDAQ	PAA	Wed, Feb 1, 2012	38.68	38.69	38.38	38.57
3321	NASDAQ	PAA	Tue, Jan 31, 2012	38.88	39.01	38.44	39.00
3320	NASDAQ	PAA	Mon, Jan 30, 2012	38.30	38.50	38.03	38.50
3319	NASDAQ	PAA	Fri, Jan 27, 2012	38.31	38.45	38.16	38.31
3318	NASDAQ	PAA	Thu, Jan 26, 2012	38.61	38.78	38.44	38.53
3317	NASDAQ	PAA	Wed, Jan 25, 2012	37.80	38.44	37.71	38.33
3316	NASDAQ	PAA	Tue, Jan 24, 2012	37.86	37.93	37.64	37.80
3315	NASDAQ	PAA	Mon, Jan 23, 2012	37.71	38.07	37.71	37.93
3314	NASDAQ	PAA	Fri, Jan 20, 2012	37.30	37.71	37.28	37.71
3313	NASDAQ	PAA	Thu, Jan 19, 2012	37.12	37.46	36.96	37.28
3312	NASDAQ	PAA	Wed, Jan 18, 2012	37.23	37.33	36.88	37.00
3311	NASDAQ	PAA	Tue, Jan 17, 2012	36.85	37.08	36.73	37.04
3310	NASDAQ	PAA	Fri, Jan 13, 2012	36.35	36.79	36.29	36.74
3309	NASDAQ	PAA	Thu, Jan 12, 2012	36.31	36.74	36.16	36.44
3308	NASDAQ	PAA	Wed, Jan 11, 2012	36.64	36.70	36.03	36.40
3307	NASDAQ	PAA	Tue, Jan 10, 2012	36.37	36.64	36.29	36.64
3306	NASDAQ	PAA	Mon, Jan 9, 2012	36.67	36.76	36.02	36.44
3305	NASDAQ	PAA	Fri, Jan 6, 2012	37.25	37.25	34.74	36.50
3304	NASDAQ	PAA	Thu, Jan 5, 2012	36.97	37.28	36.86	36.97
3303	NASDAQ	PAA	Wed, Jan 4, 2012	36.67	37.00	36.55	36.98
3302	NASDAQ	PAA	Tue, Jan 3, 2012	37.01	37.09	36.43	36.69
3301	NASDAQ	PAA	Fri, Dec 30, 2011	36.54	36.78	36.31	36.73
3300	NASDAQ	PAA	Thu, Dec 29, 2011	36.06	36.75	36.01	36.50
3299	NASDAQ	PAA	Wed, Dec 28, 2011	36.22	36.22	35.75	36.15
3298	NASDAQ	PAA	Tue, Dec 27, 2011	35.98	36.17	35.84	36.11
3297	NASDAQ	PAA	Fri, Dec 23, 2011	35.82	36.02	35.66	35.93
3296	NASDAQ	PAA	Thu, Dec 22, 2011	36.00	36.03	35.59	35.64
3295	NASDAQ	PAA	Wed, Dec 21, 2011	35.25	35.96	35.22	35.90
3294	NASDAQ	PAA	Tue, Dec 20, 2011	35.16	35.48	35.01	35.22
3293	NASDAQ	PAA	Mon, Dec 19, 2011	34.90	35.08	34.56	34.90
3292	NASDAQ	PAA	Fri, Dec 16, 2011	34.50	34.96	34.45	34.69
3291	NASDAQ	PAA	Thu, Dec 15, 2011	34.32	34.55	34.12	34.45
3290	NASDAQ	PAA	Wed, Dec 14, 2011	34.12	34.22	33.69	34.12
3289	NASDAQ	PAA	Tue, Dec 13, 2011	34.13	34.36	33.96	34.12
3288	NASDAQ	PAA	Mon, Dec 12, 2011	33.93	34.07	33.64	33.98
3287	NASDAQ	PAA	Fri, Dec 9, 2011	33.29	34.14	33.29	34.04
3286	NASDAQ	PAA	Thu, Dec 8, 2011	33.54	33.60	33.24	33.30
3285	NASDAQ	PAA	Wed, Dec 7, 2011	33.75	33.75	33.46	33.59
3284	NASDAQ	PAA	Tue, Dec 6, 2011	33.59	33.67	33.33	33.63
3283	NASDAQ	PAA	Mon, Dec 5, 2011	33.55	33.87	33.50	33.56
3282	NASDAQ	PAA	Fri, Dec 2, 2011	33.03	33.50	32.91	33.36
3281	NASDAQ	PAA	Thu, Dec 1, 2011	32.50	33.13	32.43	32.99
3280	NASDAQ	PAA	Wed, Nov 30, 2011	32.50	32.51	32.34	32.43
3279	NASDAQ	PAA	Tue, Nov 29, 2011	32.36	32.50	32.20	32.44
3278	NASDAQ	PAA	Mon, Nov 28, 2011	32.36	32.49	32.14	32.24
3277	NASDAQ	PAA	Fri, Nov 25, 2011	31.97	32.27	31.90	31.97
3276	NASDAQ	PAA	Wed, Nov 23, 2011	32.03	32.28	31.77	32.07
3275	NASDAQ	PAA	Tue, Nov 22, 2011	32.00	32.26	31.85	32.12
3274	NASDAQ	PAA	Mon, Nov 21, 2011	31.86	32.05	31.50	31.98
3273	NASDAQ	PAA	Fri, Nov 18, 2011	32.07	32.08	31.85	32.08
3272	NASDAQ	PAA	Thu, Nov 17, 2011	32.08	32.34	31.90	31.90
3271	NASDAQ	PAA	Wed, Nov 16, 2011	32.20	32.26	32.05	32.08
3270	NASDAQ	PAA	Tue, Nov 15, 2011	32.44	32.44	32.06	32.22
3269	NASDAQ	PAA	Mon, Nov 14, 2011	32.28	32.47	32.22	32.29
3268	NASDAQ	PAA	Fri, Nov 11, 2011	32.16	32.22	31.93	32.22
3267	NASDAQ	PAA	Thu, Nov 10, 2011	31.66	32.11	31.61	32.07
3266	NASDAQ	PAA	Wed, Nov 9, 2011	31.80	32.25	31.52	31.60
3265	NASDAQ	PAA	Tue, Nov 8, 2011	33.28	33.40	32.94	33.26
3264	NASDAQ	PAA	Mon, Nov 7, 2011	33.13	33.35	32.88	33.29
3263	NASDAQ	PAA	Fri, Nov 4, 2011	32.47	33.13	32.33	33.13
3262	NASDAQ	PAA	Thu, Nov 3, 2011	32.47	32.47	31.82	32.33
3261	NASDAQ	PAA	Wed, Nov 2, 2011	32.53	32.65	31.83	31.96
3260	NASDAQ	PAA	Tue, Nov 1, 2011	32.44	32.99	32.20	32.66
3259	NASDAQ	PAA	Mon, Oct 31, 2011	32.88	33.12	32.75	32.99
3258	NASDAQ	PAA	Fri, Oct 28, 2011	32.62	32.98	32.52	32.92
3257	NASDAQ	PAA	Thu, Oct 27, 2011	32.82	32.92	32.51	32.55
3256	NASDAQ	PAA	Wed, Oct 26, 2011	32.17	32.37	31.90	32.34
3255	NASDAQ	PAA	Tue, Oct 25, 2011	32.50	32.50	31.88	31.94
3254	NASDAQ	PAA	Mon, Oct 24, 2011	32.06	32.80	31.93	32.50
3253	NASDAQ	PAA	Fri, Oct 21, 2011	32.15	32.15	31.85	31.95
3252	NASDAQ	PAA	Thu, Oct 20, 2011	31.46	31.92	31.32	31.85
3251	NASDAQ	PAA	Wed, Oct 19, 2011	31.20	31.64	31.13	31.48
3250	NASDAQ	PAA	Tue, Oct 18, 2011	30.98	31.24	30.68	31.12
3249	NASDAQ	PAA	Mon, Oct 17, 2011	30.76	31.20	30.58	30.80
3248	NASDAQ	PAA	Fri, Oct 14, 2011	30.60	30.75	30.40	30.71
3247	NASDAQ	PAA	Thu, Oct 13, 2011	30.37	30.60	30.32	30.60
3246	NASDAQ	PAA	Wed, Oct 12, 2011	30.60	30.60	30.37	30.49
3245	NASDAQ	PAA	Tue, Oct 11, 2011	30.35	30.60	30.31	30.52
3244	NASDAQ	PAA	Mon, Oct 10, 2011	30.15	30.49	30.00	30.35
3243	NASDAQ	PAA	Fri, Oct 7, 2011	29.96	30.12	29.59	29.78
3242	NASDAQ	PAA	Thu, Oct 6, 2011	29.42	30.04	29.10	29.99
3241	NASDAQ	PAA	Wed, Oct 5, 2011	28.89	29.58	28.51	29.42
3240	NASDAQ	PAA	Tue, Oct 4, 2011	28.79	28.84	27.45	28.67
3239	NASDAQ	PAA	Mon, Oct 3, 2011	29.29	29.50	28.96	28.96
3238	NASDAQ	PAA	Fri, Sep 30, 2011	29.35	29.59	29.29	29.46
3237	NASDAQ	PAA	Thu, Sep 29, 2011	29.85	29.85	29.31	29.53
3236	NASDAQ	PAA	Wed, Sep 28, 2011	30.07	30.11	29.40	29.42
3235	NASDAQ	PAA	Tue, Sep 27, 2011	29.45	30.28	29.45	30.00
3234	NASDAQ	PAA	Mon, Sep 26, 2011	29.32	29.38	29.01	29.35
3233	NASDAQ	PAA	Fri, Sep 23, 2011	29.21	29.48	28.99	29.16
3232	NASDAQ	PAA	Thu, Sep 22, 2011	29.60	29.77	29.11	29.25
3231	NASDAQ	PAA	Wed, Sep 21, 2011	30.36	30.48	29.93	30.02
3230	NASDAQ	PAA	Tue, Sep 20, 2011	30.50	30.55	30.31	30.46
3229	NASDAQ	PAA	Mon, Sep 19, 2011	29.70	30.48	29.61	30.41
3228	NASDAQ	PAA	Fri, Sep 16, 2011	30.08	30.17	29.68	29.93
3227	NASDAQ	PAA	Thu, Sep 15, 2011	29.84	30.10	29.70	30.07
3226	NASDAQ	PAA	Wed, Sep 14, 2011	29.78	29.92	29.50	29.66
3225	NASDAQ	PAA	Tue, Sep 13, 2011	30.07	30.11	29.63	29.74
3224	NASDAQ	PAA	Mon, Sep 12, 2011	29.98	30.07	29.34	29.88
3223	NASDAQ	PAA	Fri, Sep 9, 2011	30.36	30.51	30.14	30.17
3222	NASDAQ	PAA	Thu, Sep 8, 2011	30.18	30.42	30.06	30.36
3221	NASDAQ	PAA	Wed, Sep 7, 2011	29.94	30.23	29.88	30.18
3220	NASDAQ	PAA	Tue, Sep 6, 2011	29.31	29.93	29.31	29.88
3219	NASDAQ	PAA	Fri, Sep 2, 2011	30.02	30.31	29.93	30.07
3218	NASDAQ	PAA	Thu, Sep 1, 2011	30.33	30.37	30.04	30.24
3217	NASDAQ	PAA	Wed, Aug 31, 2011	30.12	30.45	30.01	30.32
3216	NASDAQ	PAA	Tue, Aug 30, 2011	29.76	30.15	29.76	29.98
3215	NASDAQ	PAA	Mon, Aug 29, 2011	29.98	30.19	29.71	29.85
3214	NASDAQ	PAA	Fri, Aug 26, 2011	29.44	29.87	29.11	29.86
3213	NASDAQ	PAA	Thu, Aug 25, 2011	29.78	29.83	29.33	29.52
3212	NASDAQ	PAA	Wed, Aug 24, 2011	29.32	29.76	29.32	29.68
3211	NASDAQ	PAA	Tue, Aug 23, 2011	28.60	29.43	28.55	29.40
3210	NASDAQ	PAA	Mon, Aug 22, 2011	29.62	29.78	28.25	28.52
3209	NASDAQ	PAA	Fri, Aug 19, 2011	29.55	29.86	28.93	29.15
3208	NASDAQ	PAA	Thu, Aug 18, 2011	30.00	30.04	29.47	29.76
3207	NASDAQ	PAA	Wed, Aug 17, 2011	30.49	30.55	30.41	30.49
3206	NASDAQ	PAA	Tue, Aug 16, 2011	30.22	30.49	30.22	30.47
3205	NASDAQ	PAA	Mon, Aug 15, 2011	30.31	30.44	30.27	30.42
3204	NASDAQ	PAA	Fri, Aug 12, 2011	30.28	30.50	30.20	30.20
3203	NASDAQ	PAA	Thu, Aug 11, 2011	31.56	32.10	31.50	31.59
3202	NASDAQ	PAA	Wed, Aug 10, 2011	30.56	32.15	30.27	31.37
3201	NASDAQ	PAA	Tue, Aug 9, 2011	29.13	30.97	28.96	30.72
3200	NASDAQ	PAA	Mon, Aug 8, 2011	29.93	30.21	28.21	29.06
3199	NASDAQ	PAA	Fri, Aug 5, 2011	31.26	31.49	29.51	30.89
3198	NASDAQ	PAA	Thu, Aug 4, 2011	31.48	31.48	30.39	30.65
3197	NASDAQ	PAA	Wed, Aug 3, 2011	30.88	31.24	30.57	31.07
3196	NASDAQ	PAA	Tue, Aug 2, 2011	30.80	31.23	30.69	30.84
3195	NASDAQ	PAA	Mon, Aug 1, 2011	31.50	31.75	30.70	30.77
3194	NASDAQ	PAA	Fri, Jul 29, 2011	30.51	31.27	30.51	31.09
3193	NASDAQ	PAA	Thu, Jul 28, 2011	31.50	31.80	31.42	31.63
3192	NASDAQ	PAA	Wed, Jul 27, 2011	31.83	32.04	31.35	31.55
3191	NASDAQ	PAA	Tue, Jul 26, 2011	32.11	32.14	31.90	31.94
3190	NASDAQ	PAA	Mon, Jul 25, 2011	32.20	32.29	32.05	32.10
3189	NASDAQ	PAA	Fri, Jul 22, 2011	32.29	32.33	32.15	32.25
3188	NASDAQ	PAA	Thu, Jul 21, 2011	32.03	32.28	32.03	32.17
3187	NASDAQ	PAA	Wed, Jul 20, 2011	32.22	32.22	31.90	31.96
3186	NASDAQ	PAA	Tue, Jul 19, 2011	31.86	32.18	31.86	32.07
3185	NASDAQ	PAA	Mon, Jul 18, 2011	31.80	31.87	31.71	31.78
3184	NASDAQ	PAA	Fri, Jul 15, 2011	31.98	32.07	31.79	31.83
3183	NASDAQ	PAA	Thu, Jul 14, 2011	32.00	32.20	31.88	31.96
3182	NASDAQ	PAA	Wed, Jul 13, 2011	32.13	32.27	31.98	32.02
3181	NASDAQ	PAA	Tue, Jul 12, 2011	32.18	32.25	32.05	32.14
3180	NASDAQ	PAA	Mon, Jul 11, 2011	32.35	32.35	32.09	32.20
3179	NASDAQ	PAA	Fri, Jul 8, 2011	32.23	32.47	32.18	32.45
3178	NASDAQ	PAA	Thu, Jul 7, 2011	32.35	32.49	32.26	32.40
3177	NASDAQ	PAA	Wed, Jul 6, 2011	32.02	32.36	32.02	32.25
3176	NASDAQ	PAA	Tue, Jul 5, 2011	32.19	32.24	31.97	32.10
3175	NASDAQ	PAA	Fri, Jul 1, 2011	31.98	32.23	31.91	32.19
3174	NASDAQ	PAA	Thu, Jun 30, 2011	32.00	32.14	31.69	32.00
3173	NASDAQ	PAA	Wed, Jun 29, 2011	31.72	32.01	31.59	31.93
3172	NASDAQ	PAA	Tue, Jun 28, 2011	31.58	31.62	31.32	31.62
3171	NASDAQ	PAA	Mon, Jun 27, 2011	31.12	31.47	31.12	31.44
3170	NASDAQ	PAA	Fri, Jun 24, 2011	31.26	31.40	31.20	31.30
3169	NASDAQ	PAA	Thu, Jun 23, 2011	31.09	31.25	30.63	31.22
3168	NASDAQ	PAA	Wed, Jun 22, 2011	30.94	31.32	30.88	31.30
3167	NASDAQ	PAA	Tue, Jun 21, 2011	30.48	31.07	30.44	30.96
3166	NASDAQ	PAA	Mon, Jun 20, 2011	30.07	30.31	29.81	30.31
3165	NASDAQ	PAA	Fri, Jun 17, 2011	30.33	30.45	29.93	30.07
3164	NASDAQ	PAA	Thu, Jun 16, 2011	30.71	30.90	30.06	30.17
3163	NASDAQ	PAA	Wed, Jun 15, 2011	30.90	30.99	30.55	30.77
3162	NASDAQ	PAA	Tue, Jun 14, 2011	31.09	31.26	30.88	30.98
3161	NASDAQ	PAA	Mon, Jun 13, 2011	31.25	31.40	30.85	31.05
3160	NASDAQ	PAA	Fri, Jun 10, 2011	30.76	31.25	30.76	31.25
3159	NASDAQ	PAA	Thu, Jun 9, 2011	30.57	31.09	30.41	30.96
3158	NASDAQ	PAA	Wed, Jun 8, 2011	30.26	30.52	30.13	30.34
3157	NASDAQ	PAA	Tue, Jun 7, 2011	30.67	30.77	30.30	30.32
3156	NASDAQ	PAA	Mon, Jun 6, 2011	30.85	30.99	30.45	30.58
3155	NASDAQ	PAA	Fri, Jun 3, 2011	30.70	30.99	30.54	30.93
3154	NASDAQ	PAA	Thu, Jun 2, 2011	31.02	31.11	30.71	30.92
3153	NASDAQ	PAA	Wed, Jun 1, 2011	31.10	31.19	30.97	31.03
3152	NASDAQ	PAA	Tue, May 31, 2011	31.25	31.25	31.00	31.12
3151	NASDAQ	PAA	Fri, May 27, 2011	31.19	31.26	30.94	31.07
3150	NASDAQ	PAA	Thu, May 26, 2011	31.01	31.10	30.84	31.05
3149	NASDAQ	PAA	Wed, May 25, 2011	30.83	31.10	30.82	31.00
3148	NASDAQ	PAA	Tue, May 24, 2011	31.01	31.19	30.72	30.91
3147	NASDAQ	PAA	Mon, May 23, 2011	30.78	30.88	30.64	30.82
3146	NASDAQ	PAA	Fri, May 20, 2011	30.85	31.03	30.73	30.95
3145	NASDAQ	PAA	Thu, May 19, 2011	30.62	30.89	30.59	30.79
3144	NASDAQ	PAA	Wed, May 18, 2011	29.75	30.46	29.73	30.41
3143	NASDAQ	PAA	Tue, May 17, 2011	30.05	30.08	28.90	29.60
3142	NASDAQ	PAA	Mon, May 16, 2011	30.57	30.68	30.04	30.09
3141	NASDAQ	PAA	Fri, May 13, 2011	30.46	30.77	30.31	30.47
3140	NASDAQ	PAA	Thu, May 12, 2011	30.53	30.53	30.07	30.36
3139	NASDAQ	PAA	Wed, May 11, 2011	31.04	31.11	30.50	30.58
3138	NASDAQ	PAA	Tue, May 10, 2011	31.08	31.43	30.95	31.05
3137	NASDAQ	PAA	Mon, May 9, 2011	31.25	31.40	30.96	31.06
3136	NASDAQ	PAA	Fri, May 6, 2011	30.90	31.42	30.83	31.15
3135	NASDAQ	PAA	Thu, May 5, 2011	30.71	30.92	30.38	30.75
3134	NASDAQ	PAA	Wed, May 4, 2011	31.38	31.45	30.50	31.03
3133	NASDAQ	PAA	Tue, May 3, 2011	31.88	31.88	31.42	31.49
3132	NASDAQ	PAA	Mon, May 2, 2011	32.07	32.20	31.77	31.89
3131	NASDAQ	PAA	Fri, Apr 29, 2011	32.41	32.44	32.05	32.12
3130	NASDAQ	PAA	Thu, Apr 28, 2011	32.60	32.85	32.59	32.76
3129	NASDAQ	PAA	Wed, Apr 27, 2011	32.62	32.70	32.46	32.70
3128	NASDAQ	PAA	Tue, Apr 26, 2011	32.52	32.58	32.45	32.52
3127	NASDAQ	PAA	Mon, Apr 25, 2011	32.41	32.50	32.40	32.50
3126	NASDAQ	PAA	Thu, Apr 21, 2011	32.34	32.46	32.31	32.46
3125	NASDAQ	PAA	Wed, Apr 20, 2011	32.13	32.36	32.12	32.31
3124	NASDAQ	PAA	Tue, Apr 19, 2011	32.00	32.10	31.95	32.05
3123	NASDAQ	PAA	Mon, Apr 18, 2011	31.90	32.00	31.73	31.95
3122	NASDAQ	PAA	Fri, Apr 15, 2011	31.96	32.02	31.88	32.01
3121	NASDAQ	PAA	Thu, Apr 14, 2011	31.70	32.00	31.63	31.91
3120	NASDAQ	PAA	Wed, Apr 13, 2011	31.67	31.98	31.67	31.92
3119	NASDAQ	PAA	Tue, Apr 12, 2011	31.65	31.69	31.27	31.65
3118	NASDAQ	PAA	Mon, Apr 11, 2011	31.85	32.02	31.62	31.79
3117	NASDAQ	PAA	Fri, Apr 8, 2011	31.95	31.95	31.59	31.74
3116	NASDAQ	PAA	Thu, Apr 7, 2011	31.86	32.00	31.78	31.92
3115	NASDAQ	PAA	Wed, Apr 6, 2011	31.97	32.00	31.68	31.83
3114	NASDAQ	PAA	Tue, Apr 5, 2011	31.89	31.95	31.73	31.88
3113	NASDAQ	PAA	Mon, Apr 4, 2011	32.00	32.07	31.89	31.99
3112	NASDAQ	PAA	Fri, Apr 1, 2011	31.91	32.00	31.80	32.00
3111	NASDAQ	PAA	Thu, Mar 31, 2011	31.81	31.92	31.71	31.87
3110	NASDAQ	PAA	Wed, Mar 30, 2011	31.68	31.81	31.57	31.74
3109	NASDAQ	PAA	Tue, Mar 29, 2011	31.57	31.57	31.21	31.54
3108	NASDAQ	PAA	Mon, Mar 28, 2011	31.71	31.88	31.41	31.46
3107	NASDAQ	PAA	Fri, Mar 25, 2011	31.50	31.68	31.45	31.67
3106	NASDAQ	PAA	Thu, Mar 24, 2011	31.20	31.46	31.17	31.45
3105	NASDAQ	PAA	Wed, Mar 23, 2011	31.48	31.48	31.03	31.12
3104	NASDAQ	PAA	Tue, Mar 22, 2011	31.27	31.46	31.20	31.44
3103	NASDAQ	PAA	Mon, Mar 21, 2011	30.96	31.22	30.84	31.22
3102	NASDAQ	PAA	Fri, Mar 18, 2011	31.21	31.27	30.36	30.75
3101	NASDAQ	PAA	Thu, Mar 17, 2011	30.96	31.05	30.80	31.01
3100	NASDAQ	PAA	Wed, Mar 16, 2011	30.69	31.08	30.29	30.64
3099	NASDAQ	PAA	Tue, Mar 15, 2011	30.78	30.92	30.11	30.61
3098	NASDAQ	PAA	Mon, Mar 14, 2011	31.25	31.37	31.02	31.11
3097	NASDAQ	PAA	Fri, Mar 11, 2011	31.13	31.40	31.08	31.31
3096	NASDAQ	PAA	Thu, Mar 10, 2011	31.75	31.79	31.18	31.37
3095	NASDAQ	PAA	Wed, Mar 9, 2011	32.00	32.03	31.79	31.89
3094	NASDAQ	PAA	Tue, Mar 8, 2011	31.75	32.01	31.66	32.00
3093	NASDAQ	PAA	Mon, Mar 7, 2011	32.85	32.98	32.57	32.69
3092	NASDAQ	PAA	Fri, Mar 4, 2011	32.68	32.88	32.50	32.79
3091	NASDAQ	PAA	Thu, Mar 3, 2011	32.60	32.86	32.60	32.75
3090	NASDAQ	PAA	Wed, Mar 2, 2011	32.42	32.55	32.21	32.46
3089	NASDAQ	PAA	Tue, Mar 1, 2011	32.80	32.98	32.32	32.41
3088	NASDAQ	PAA	Mon, Feb 28, 2011	32.60	32.92	32.55	32.74
3087	NASDAQ	PAA	Fri, Feb 25, 2011	32.15	32.59	32.15	32.59
3086	NASDAQ	PAA	Thu, Feb 24, 2011	32.00	32.35	31.93	32.08
3085	NASDAQ	PAA	Wed, Feb 23, 2011	32.03	32.20	31.63	31.89
3084	NASDAQ	PAA	Tue, Feb 22, 2011	31.83	32.08	31.72	31.90
3083	NASDAQ	PAA	Fri, Feb 18, 2011	32.03	32.14	31.89	31.95
3082	NASDAQ	PAA	Thu, Feb 17, 2011	31.89	31.97	31.80	31.95
3081	NASDAQ	PAA	Wed, Feb 16, 2011	32.01	32.03	31.84	31.93
3080	NASDAQ	PAA	Tue, Feb 15, 2011	31.95	32.00	31.88	31.91
3079	NASDAQ	PAA	Mon, Feb 14, 2011	31.92	32.09	31.85	31.90
3078	NASDAQ	PAA	Fri, Feb 11, 2011	31.56	31.86	31.56	31.73
3077	NASDAQ	PAA	Thu, Feb 10, 2011	31.91	31.99	31.57	31.70
3076	NASDAQ	PAA	Wed, Feb 9, 2011	32.01	32.04	31.81	31.91
3075	NASDAQ	PAA	Tue, Feb 8, 2011	31.99	32.02	31.80	31.93
3074	NASDAQ	PAA	Mon, Feb 7, 2011	32.12	32.12	31.78	31.84
3073	NASDAQ	PAA	Fri, Feb 4, 2011	32.00	32.01	31.80	31.89
3072	NASDAQ	PAA	Thu, Feb 3, 2011	32.15	32.19	31.78	31.95
3071	NASDAQ	PAA	Wed, Feb 2, 2011	32.12	32.33	32.07	32.17
3070	NASDAQ	PAA	Tue, Feb 1, 2011	32.80	32.85	32.62	32.66
3069	NASDAQ	PAA	Mon, Jan 31, 2011	32.33	32.72	32.33	32.72
3068	NASDAQ	PAA	Fri, Jan 28, 2011	32.48	32.50	32.19	32.33
3067	NASDAQ	PAA	Thu, Jan 27, 2011	32.23	32.48	32.16	32.46
3066	NASDAQ	PAA	Wed, Jan 26, 2011	31.95	32.27	31.81	32.27
3065	NASDAQ	PAA	Tue, Jan 25, 2011	32.01	32.09	31.75	31.93
3064	NASDAQ	PAA	Mon, Jan 24, 2011	31.81	32.05	31.81	32.03
3063	NASDAQ	PAA	Fri, Jan 21, 2011	31.71	31.89	31.65	31.77
3062	NASDAQ	PAA	Thu, Jan 20, 2011	31.75	31.80	31.16	31.59
3061	NASDAQ	PAA	Wed, Jan 19, 2011	32.06	32.29	31.64	31.82
3060	NASDAQ	PAA	Tue, Jan 18, 2011	32.29	32.39	32.06	32.17
3059	NASDAQ	PAA	Fri, Jan 14, 2011	32.25	32.41	32.18	32.28
3058	NASDAQ	PAA	Thu, Jan 13, 2011	32.29	32.35	32.11	32.31
3057	NASDAQ	PAA	Wed, Jan 12, 2011	32.10	32.28	31.99	32.26
3056	NASDAQ	PAA	Tue, Jan 11, 2011	31.81	32.05	31.81	32.03
3055	NASDAQ	PAA	Mon, Jan 10, 2011	31.65	31.79	31.49	31.79
3054	NASDAQ	PAA	Fri, Jan 7, 2011	31.64	31.67	31.38	31.55
3053	NASDAQ	PAA	Thu, Jan 6, 2011	31.44	31.61	31.29	31.56
3052	NASDAQ	PAA	Wed, Jan 5, 2011	31.56	31.56	31.33	31.41
3051	NASDAQ	PAA	Tue, Jan 4, 2011	31.55	31.63	31.38	31.45
3050	NASDAQ	PAA	Mon, Jan 3, 2011	31.49	31.53	31.32	31.53
3049	NASDAQ	PAA	Fri, Dec 31, 2010	31.36	31.45	31.31	31.40
3048	NASDAQ	PAA	Thu, Dec 30, 2010	31.28	31.45	31.16	31.42
3047	NASDAQ	PAA	Wed, Dec 29, 2010	31.34	31.48	31.16	31.16
3046	NASDAQ	PAA	Tue, Dec 28, 2010	31.20	31.35	31.10	31.35
3045	NASDAQ	PAA	Mon, Dec 27, 2010	31.27	31.31	31.11	31.15
3044	NASDAQ	PAA	Thu, Dec 23, 2010	31.29	31.35	31.20	31.25
3043	NASDAQ	PAA	Wed, Dec 22, 2010	31.29	31.34	31.20	31.25
3042	NASDAQ	PAA	Tue, Dec 21, 2010	31.00	31.27	30.95	31.27
3041	NASDAQ	PAA	Mon, Dec 20, 2010	31.16	31.18	30.91	30.96
3040	NASDAQ	PAA	Fri, Dec 17, 2010	30.89	31.04	30.58	31.04
3039	NASDAQ	PAA	Thu, Dec 16, 2010	30.88	30.99	30.72	30.96
3038	NASDAQ	PAA	Wed, Dec 15, 2010	31.20	31.25	30.88	30.95
3037	NASDAQ	PAA	Tue, Dec 14, 2010	31.20	31.28	31.10	31.21
3036	NASDAQ	PAA	Mon, Dec 13, 2010	31.06	31.29	31.03	31.20
3035	NASDAQ	PAA	Fri, Dec 10, 2010	30.70	30.85	30.59	30.75
3034	NASDAQ	PAA	Thu, Dec 9, 2010	30.58	30.75	30.53	30.67
3033	NASDAQ	PAA	Wed, Dec 8, 2010	30.76	30.76	30.46	30.58
3032	NASDAQ	PAA	Tue, Dec 7, 2010	30.86	30.95	30.71	30.79
3031	NASDAQ	PAA	Mon, Dec 6, 2010	30.72	30.80	30.64	30.80
3030	NASDAQ	PAA	Fri, Dec 3, 2010	30.79	30.85	30.68	30.74
3029	NASDAQ	PAA	Thu, Dec 2, 2010	30.66	30.93	30.66	30.82
3028	NASDAQ	PAA	Wed, Dec 1, 2010	30.79	30.94	30.63	30.68
3027	NASDAQ	PAA	Tue, Nov 30, 2010	30.75	30.84	30.65	30.75
3026	NASDAQ	PAA	Mon, Nov 29, 2010	30.65	30.80	30.52	30.80
3025	NASDAQ	PAA	Fri, Nov 26, 2010	30.70	30.88	30.70	30.75
3024	NASDAQ	PAA	Wed, Nov 24, 2010	31.02	31.18	30.75	30.85
3023	NASDAQ	PAA	Tue, Nov 23, 2010	31.02	31.14	30.75	31.14
3022	NASDAQ	PAA	Mon, Nov 22, 2010	31.04	31.17	30.89	31.13
3021	NASDAQ	PAA	Fri, Nov 19, 2010	30.65	31.10	30.65	31.07
3020	NASDAQ	PAA	Thu, Nov 18, 2010	30.80	31.06	30.64	30.74
3019	NASDAQ	PAA	Wed, Nov 17, 2010	30.63	30.88	30.60	30.66
3018	NASDAQ	PAA	Tue, Nov 16, 2010	31.04	31.15	30.63	30.63
3017	NASDAQ	PAA	Mon, Nov 15, 2010	32.14	32.47	31.89	31.94
3016	NASDAQ	PAA	Fri, Nov 12, 2010	32.16	32.30	31.78	31.96
3015	NASDAQ	PAA	Thu, Nov 11, 2010	32.02	32.35	31.97	32.18
3014	NASDAQ	PAA	Wed, Nov 10, 2010	32.43	32.60	32.06	32.06
3013	NASDAQ	PAA	Tue, Nov 9, 2010	32.15	32.43	31.83	32.41
3012	NASDAQ	PAA	Mon, Nov 8, 2010	32.21	32.21	31.81	32.00
3011	NASDAQ	PAA	Fri, Nov 5, 2010	32.13	32.20	31.95	32.15
3010	NASDAQ	PAA	Thu, Nov 4, 2010	31.78	32.04	31.78	32.00
3009	NASDAQ	PAA	Wed, Nov 3, 2010	31.66	31.78	31.48	31.78
3008	NASDAQ	PAA	Tue, Nov 2, 2010	31.72	31.74	31.57	31.59
3007	NASDAQ	PAA	Mon, Nov 1, 2010	31.63	31.78	31.51	31.61
3006	NASDAQ	PAA	Fri, Oct 29, 2010	31.46	31.56	31.08	31.55
3005	NASDAQ	PAA	Thu, Oct 28, 2010	31.87	31.90	31.70	31.80
3004	NASDAQ	PAA	Wed, Oct 27, 2010	31.85	31.88	31.58	31.74
3003	NASDAQ	PAA	Tue, Oct 26, 2010	31.80	31.93	31.77	31.86
3002	NASDAQ	PAA	Mon, Oct 25, 2010	31.87	31.97	31.73	31.77
3001	NASDAQ	PAA	Fri, Oct 22, 2010	31.55	31.83	31.55	31.76
3000	NASDAQ	PAA	Thu, Oct 21, 2010	31.73	31.77	31.42	31.63
2999	NASDAQ	PAA	Wed, Oct 20, 2010	31.50	31.69	31.38	31.63
2998	NASDAQ	PAA	Tue, Oct 19, 2010	31.61	31.70	31.32	31.50
2997	NASDAQ	PAA	Mon, Oct 18, 2010	31.79	31.80	31.61	31.69
2996	NASDAQ	PAA	Fri, Oct 15, 2010	31.75	31.83	31.57	31.75
2995	NASDAQ	PAA	Thu, Oct 14, 2010	32.07	32.13	31.67	31.78
2994	NASDAQ	PAA	Wed, Oct 13, 2010	32.20	32.43	32.08	32.19
2993	NASDAQ	PAA	Tue, Oct 12, 2010	32.05	32.12	31.78	32.08
2992	NASDAQ	PAA	Mon, Oct 11, 2010	31.89	32.17	31.76	32.05
2991	NASDAQ	PAA	Fri, Oct 8, 2010	32.11	32.17	31.72	31.77
2990	NASDAQ	PAA	Thu, Oct 7, 2010	31.95	32.11	31.68	32.04
2989	NASDAQ	PAA	Wed, Oct 6, 2010	31.75	31.91	31.62	31.83
2988	NASDAQ	PAA	Tue, Oct 5, 2010	31.95	32.05	31.73	31.74
2987	NASDAQ	PAA	Mon, Oct 4, 2010	31.98	31.98	31.67	31.94
2986	NASDAQ	PAA	Fri, Oct 1, 2010	31.56	31.93	31.44	31.91
2985	NASDAQ	PAA	Thu, Sep 30, 2010	31.31	31.52	31.22	31.46
2984	NASDAQ	PAA	Wed, Sep 29, 2010	31.00	31.35	30.98	31.31
2983	NASDAQ	PAA	Tue, Sep 28, 2010	30.99	31.11	30.88	31.11
2982	NASDAQ	PAA	Mon, Sep 27, 2010	31.00	31.24	30.94	30.99
2981	NASDAQ	PAA	Fri, Sep 24, 2010	30.75	30.97	30.60	30.92
2980	NASDAQ	PAA	Thu, Sep 23, 2010	30.60	30.89	30.51	30.60
2979	NASDAQ	PAA	Wed, Sep 22, 2010	30.57	30.84	30.50	30.65
2978	NASDAQ	PAA	Tue, Sep 21, 2010	30.70	30.70	30.45	30.55
2977	NASDAQ	PAA	Mon, Sep 20, 2010	30.78	30.82	30.67	30.70
2976	NASDAQ	PAA	Fri, Sep 17, 2010	30.91	30.98	30.44	30.57
2975	NASDAQ	PAA	Thu, Sep 16, 2010	30.71	30.99	30.65	30.90
2974	NASDAQ	PAA	Wed, Sep 15, 2010	30.76	30.86	30.62	30.80
2973	NASDAQ	PAA	Tue, Sep 14, 2010	30.68	30.86	30.55	30.83
2972	NASDAQ	PAA	Mon, Sep 13, 2010	30.83	30.94	30.65	30.73
2971	NASDAQ	PAA	Fri, Sep 10, 2010	30.65	30.83	30.54	30.82
2970	NASDAQ	PAA	Thu, Sep 9, 2010	30.98	31.14	30.55	30.61
2969	NASDAQ	PAA	Wed, Sep 8, 2010	30.99	31.22	30.81	30.84
2968	NASDAQ	PAA	Tue, Sep 7, 2010	31.12	31.12	30.73	30.84
2967	NASDAQ	PAA	Fri, Sep 3, 2010	30.78	30.99	30.58	30.93
2966	NASDAQ	PAA	Thu, Sep 2, 2010	30.66	30.92	30.51	30.64
2965	NASDAQ	PAA	Wed, Sep 1, 2010	30.17	30.75	30.17	30.65
2964	NASDAQ	PAA	Tue, Aug 31, 2010	30.25	30.25	29.93	30.02
2963	NASDAQ	PAA	Mon, Aug 30, 2010	30.60	30.74	30.22	30.26
2962	NASDAQ	PAA	Fri, Aug 27, 2010	30.65	30.67	30.43	30.59
2961	NASDAQ	PAA	Thu, Aug 26, 2010	30.63	30.83	30.36	30.64
2960	NASDAQ	PAA	Wed, Aug 25, 2010	30.31	30.60	30.12	30.50
2959	NASDAQ	PAA	Tue, Aug 24, 2010	30.25	30.60	30.10	30.55
2958	NASDAQ	PAA	Mon, Aug 23, 2010	30.62	30.88	30.49	30.50
2957	NASDAQ	PAA	Fri, Aug 20, 2010	30.30	30.60	30.08	30.56
2956	NASDAQ	PAA	Thu, Aug 19, 2010	30.50	30.59	30.15	30.45
2955	NASDAQ	PAA	Wed, Aug 18, 2010	30.37	30.56	30.05	30.50
2954	NASDAQ	PAA	Tue, Aug 17, 2010	30.65	30.75	30.42	30.44
2953	NASDAQ	PAA	Mon, Aug 16, 2010	30.62	30.77	30.39	30.54
2952	NASDAQ	PAA	Fri, Aug 13, 2010	30.34	30.71	30.25	30.51
2951	NASDAQ	PAA	Thu, Aug 12, 2010	29.86	30.09	29.68	30.01
2950	NASDAQ	PAA	Wed, Aug 11, 2010	30.77	30.77	29.98	30.17
2949	NASDAQ	PAA	Tue, Aug 10, 2010	31.19	31.34	30.82	31.02
2948	NASDAQ	PAA	Mon, Aug 9, 2010	32.03	32.03	31.40	31.45
2947	NASDAQ	PAA	Fri, Aug 6, 2010	31.68	32.02	31.68	31.74
2946	NASDAQ	PAA	Thu, Aug 5, 2010	31.38	32.11	31.38	31.95
2945	NASDAQ	PAA	Wed, Aug 4, 2010	31.00	31.60	31.00	31.46
2944	NASDAQ	PAA	Tue, Aug 3, 2010	31.31	31.31	30.88	31.02
2943	NASDAQ	PAA	Mon, Aug 2, 2010	30.90	31.24	30.86	31.24
2942	NASDAQ	PAA	Fri, Jul 30, 2010	30.70	30.82	30.41	30.72
2941	NASDAQ	PAA	Thu, Jul 29, 2010	30.95	31.13	30.63	31.05
2940	NASDAQ	PAA	Wed, Jul 28, 2010	30.40	30.83	30.39	30.68
2939	NASDAQ	PAA	Tue, Jul 27, 2010	31.70	31.84	30.47	30.49
2938	NASDAQ	PAA	Mon, Jul 26, 2010	31.19	31.77	30.93	31.66
2937	NASDAQ	PAA	Fri, Jul 23, 2010	31.21	31.61	31.10	31.44
2936	NASDAQ	PAA	Thu, Jul 22, 2010	31.75	31.75	31.38	31.52
2935	NASDAQ	PAA	Wed, Jul 21, 2010	31.99	31.99	31.42	31.48
2934	NASDAQ	PAA	Tue, Jul 20, 2010	30.91	31.76	30.73	31.67
2933	NASDAQ	PAA	Mon, Jul 19, 2010	30.91	31.14	30.78	31.08
2932	NASDAQ	PAA	Fri, Jul 16, 2010	30.75	30.97	30.61	30.79
2931	NASDAQ	PAA	Thu, Jul 15, 2010	30.61	30.81	30.54	30.73
2930	NASDAQ	PAA	Wed, Jul 14, 2010	30.50	30.83	30.35	30.53
2929	NASDAQ	PAA	Tue, Jul 13, 2010	30.22	30.58	30.05	30.51
2928	NASDAQ	PAA	Mon, Jul 12, 2010	30.00	30.29	29.95	30.03
2927	NASDAQ	PAA	Fri, Jul 9, 2010	30.00	30.14	29.88	30.08
2926	NASDAQ	PAA	Thu, Jul 8, 2010	30.00	30.00	29.89	29.98
2925	NASDAQ	PAA	Wed, Jul 7, 2010	29.56	29.89	29.36	29.89
2924	NASDAQ	PAA	Tue, Jul 6, 2010	29.69	29.75	29.27	29.47
2923	NASDAQ	PAA	Fri, Jul 2, 2010	29.13	29.44	29.08	29.27
2922	NASDAQ	PAA	Thu, Jul 1, 2010	29.12	29.35	28.67	28.98
2921	NASDAQ	PAA	Wed, Jun 30, 2010	29.18	29.63	29.17	29.35
2920	NASDAQ	PAA	Tue, Jun 29, 2010	29.55	29.55	29.09	29.23
2919	NASDAQ	PAA	Mon, Jun 28, 2010	29.64	29.87	29.49	29.74
2918	NASDAQ	PAA	Fri, Jun 25, 2010	29.09	29.72	28.96	29.50
2917	NASDAQ	PAA	Thu, Jun 24, 2010	28.92	29.14	28.81	28.98
2916	NASDAQ	PAA	Wed, Jun 23, 2010	29.02	29.10	28.79	28.92
2915	NASDAQ	PAA	Tue, Jun 22, 2010	29.18	29.33	29.06	29.09
2914	NASDAQ	PAA	Mon, Jun 21, 2010	29.44	29.50	29.14	29.21
2913	NASDAQ	PAA	Fri, Jun 18, 2010	29.35	29.44	29.21	29.24
2912	NASDAQ	PAA	Thu, Jun 17, 2010	29.50	29.50	29.20	29.40
2911	NASDAQ	PAA	Wed, Jun 16, 2010	29.30	29.50	29.20	29.40
2910	NASDAQ	PAA	Tue, Jun 15, 2010	29.55	29.55	29.30	29.33
2909	NASDAQ	PAA	Mon, Jun 14, 2010	29.34	29.65	29.12	29.18
2908	NASDAQ	PAA	Fri, Jun 11, 2010	29.29	29.29	28.73	29.08
2907	NASDAQ	PAA	Thu, Jun 10, 2010	29.30	29.31	28.91	29.13
2906	NASDAQ	PAA	Wed, Jun 9, 2010	29.16	29.19	28.77	28.93
2905	NASDAQ	PAA	Tue, Jun 8, 2010	28.76	29.12	28.31	28.98
2904	NASDAQ	PAA	Mon, Jun 7, 2010	29.00	29.30	28.85	28.85
2903	NASDAQ	PAA	Fri, Jun 4, 2010	29.27	29.55	28.93	29.00
2902	NASDAQ	PAA	Thu, Jun 3, 2010	29.25	29.72	29.05	29.59
2901	NASDAQ	PAA	Wed, Jun 2, 2010	28.54	29.23	28.39	29.20
2900	NASDAQ	PAA	Tue, Jun 1, 2010	28.61	28.87	28.25	28.62
2899	NASDAQ	PAA	Fri, May 28, 2010	28.88	29.07	28.71	28.78
2898	NASDAQ	PAA	Thu, May 27, 2010	28.75	28.88	28.50	28.85
2897	NASDAQ	PAA	Wed, May 26, 2010	28.00	28.61	27.94	28.43
2896	NASDAQ	PAA	Tue, May 25, 2010	27.46	27.77	27.09	27.69
2895	NASDAQ	PAA	Mon, May 24, 2010	28.16	28.32	27.93	27.97
2894	NASDAQ	PAA	Fri, May 21, 2010	26.52	28.16	26.52	28.13
2893	NASDAQ	PAA	Thu, May 20, 2010	27.40	27.60	26.86	27.41
2892	NASDAQ	PAA	Wed, May 19, 2010	28.04	28.15	27.50	27.88
2891	NASDAQ	PAA	Tue, May 18, 2010	28.33	28.73	28.18	28.28
2890	NASDAQ	PAA	Mon, May 17, 2010	28.39	28.99	27.97	28.22
2889	NASDAQ	PAA	Fri, May 14, 2010	28.40	28.80	28.08	28.52
2888	NASDAQ	PAA	Thu, May 13, 2010	28.47	28.88	28.40	28.45
2887	NASDAQ	PAA	Wed, May 12, 2010	28.16	28.64	28.03	28.54
2886	NASDAQ	PAA	Tue, May 11, 2010	27.77	28.44	27.61	28.14
2885	NASDAQ	PAA	Mon, May 10, 2010	29.00	29.07	27.56	27.69
2884	NASDAQ	PAA	Fri, May 7, 2010	26.15	27.09	25.90	26.68
2883	NASDAQ	PAA	Thu, May 6, 2010	27.18	27.64	22.06	26.17
2882	NASDAQ	PAA	Wed, May 5, 2010	28.07	28.11	26.78	27.23
2881	NASDAQ	PAA	Tue, May 4, 2010	28.70	28.92	28.35	28.41
2880	NASDAQ	PAA	Mon, May 3, 2010	29.22	29.22	28.76	29.06
2879	NASDAQ	PAA	Fri, Apr 30, 2010	28.91	29.10	28.63	29.00
2878	NASDAQ	PAA	Thu, Apr 29, 2010	29.44	29.51	29.25	29.41
2877	NASDAQ	PAA	Wed, Apr 28, 2010	29.40	29.51	28.97	29.07
2876	NASDAQ	PAA	Tue, Apr 27, 2010	29.81	29.88	29.41	29.41
2875	NASDAQ	PAA	Mon, Apr 26, 2010	30.03	30.03	29.78	29.86
2874	NASDAQ	PAA	Fri, Apr 23, 2010	29.87	30.00	29.72	29.88
2873	NASDAQ	PAA	Thu, Apr 22, 2010	29.68	29.80	29.63	29.77
2872	NASDAQ	PAA	Wed, Apr 21, 2010	29.88	29.91	29.66	29.81
2871	NASDAQ	PAA	Tue, Apr 20, 2010	29.53	29.86	29.41	29.79
2870	NASDAQ	PAA	Mon, Apr 19, 2010	29.16	29.46	29.16	29.36
2869	NASDAQ	PAA	Fri, Apr 16, 2010	29.41	29.50	29.05	29.37
2868	NASDAQ	PAA	Thu, Apr 15, 2010	29.76	29.96	29.40	29.47
2867	NASDAQ	PAA	Wed, Apr 14, 2010	29.87	29.87	29.57	29.70
2866	NASDAQ	PAA	Tue, Apr 13, 2010	29.75	30.03	29.14	29.67
2865	NASDAQ	PAA	Mon, Apr 12, 2010	29.50	29.76	29.42	29.54
2864	NASDAQ	PAA	Fri, Apr 9, 2010	29.13	29.50	29.08	29.45
2863	NASDAQ	PAA	Thu, Apr 8, 2010	28.89	29.35	28.72	29.21
2862	NASDAQ	PAA	Wed, Apr 7, 2010	28.98	29.06	28.78	28.98
2861	NASDAQ	PAA	Tue, Apr 6, 2010	29.12	29.35	29.06	29.10
2860	NASDAQ	PAA	Mon, Apr 5, 2010	29.05	29.40	28.90	29.38
2859	NASDAQ	PAA	Thu, Apr 1, 2010	28.55	28.93	28.49	28.82
2858	NASDAQ	PAA	Wed, Mar 31, 2010	28.15	28.53	28.12	28.45
2857	NASDAQ	PAA	Tue, Mar 30, 2010	28.15	28.40	28.00	28.31
2856	NASDAQ	PAA	Mon, Mar 29, 2010	27.72	28.22	27.72	28.00
2855	NASDAQ	PAA	Fri, Mar 26, 2010	27.69	28.00	27.66	27.78
2854	NASDAQ	PAA	Thu, Mar 25, 2010	27.92	28.00	27.74	27.76
2853	NASDAQ	PAA	Wed, Mar 24, 2010	27.78	27.87	27.57	27.82
2852	NASDAQ	PAA	Tue, Mar 23, 2010	27.65	27.90	27.54	27.83
2851	NASDAQ	PAA	Mon, Mar 22, 2010	27.43	27.85	27.19	27.73
2850	NASDAQ	PAA	Fri, Mar 19, 2010	28.13	28.19	27.43	27.53
2849	NASDAQ	PAA	Thu, Mar 18, 2010	28.22	28.28	28.00	28.17
2848	NASDAQ	PAA	Wed, Mar 17, 2010	28.36	28.36	28.01	28.22
2847	NASDAQ	PAA	Tue, Mar 16, 2010	28.44	28.44	28.02	28.16
2846	NASDAQ	PAA	Mon, Mar 15, 2010	28.43	28.48	28.04	28.35
2845	NASDAQ	PAA	Fri, Mar 12, 2010	28.31	28.50	28.09	28.44
2844	NASDAQ	PAA	Thu, Mar 11, 2010	28.10	28.29	27.88	28.21
2843	NASDAQ	PAA	Wed, Mar 10, 2010	28.11	28.24	27.90	28.15
2842	NASDAQ	PAA	Tue, Mar 9, 2010	27.98	28.16	27.82	28.03
2841	NASDAQ	PAA	Mon, Mar 8, 2010	27.97	28.28	27.80	27.96
2840	NASDAQ	PAA	Fri, Mar 5, 2010	28.00	28.21	27.95	28.00
2839	NASDAQ	PAA	Thu, Mar 4, 2010	27.79	27.91	27.50	27.91
2838	NASDAQ	PAA	Wed, Mar 3, 2010	28.11	28.44	27.61	27.70
2837	NASDAQ	PAA	Tue, Mar 2, 2010	28.07	28.31	28.01	28.24
2836	NASDAQ	PAA	Mon, Mar 1, 2010	27.85	28.28	27.85	28.25
2835	NASDAQ	PAA	Fri, Feb 26, 2010	27.60	27.75	27.32	27.71
2834	NASDAQ	PAA	Thu, Feb 25, 2010	27.04	27.45	27.04	27.45
2833	NASDAQ	PAA	Wed, Feb 24, 2010	27.27	27.50	27.25	27.30
2832	NASDAQ	PAA	Tue, Feb 23, 2010	27.41	27.61	27.11	27.35
2831	NASDAQ	PAA	Mon, Feb 22, 2010	27.48	27.50	27.25	27.45
2830	NASDAQ	PAA	Fri, Feb 19, 2010	27.40	27.47	27.30	27.38
2829	NASDAQ	PAA	Thu, Feb 18, 2010	27.32	27.58	27.30	27.44
2828	NASDAQ	PAA	Wed, Feb 17, 2010	27.35	27.45	27.26	27.45
2827	NASDAQ	PAA	Tue, Feb 16, 2010	27.05	27.30	26.98	27.18
2826	NASDAQ	PAA	Fri, Feb 12, 2010	26.11	26.76	26.11	26.75
2825	NASDAQ	PAA	Thu, Feb 11, 2010	25.75	26.39	25.43	26.33
2824	NASDAQ	PAA	Wed, Feb 10, 2010	26.63	26.63	25.93	25.93
2823	NASDAQ	PAA	Tue, Feb 9, 2010	26.11	26.42	25.91	26.26
2822	NASDAQ	PAA	Mon, Feb 8, 2010	25.94	26.31	25.85	25.93
2821	NASDAQ	PAA	Fri, Feb 5, 2010	26.15	26.15	24.91	25.84
2820	NASDAQ	PAA	Thu, Feb 4, 2010	26.57	26.57	25.85	26.13
2819	NASDAQ	PAA	Wed, Feb 3, 2010	26.76	26.77	26.51	26.60
2818	NASDAQ	PAA	Tue, Feb 2, 2010	26.80	26.89	26.55	26.83
2817	NASDAQ	PAA	Mon, Feb 1, 2010	26.82	26.95	26.35	26.81
2816	NASDAQ	PAA	Fri, Jan 29, 2010	27.19	27.37	26.33	26.55
2815	NASDAQ	PAA	Thu, Jan 28, 2010	27.52	27.63	27.23	27.43
2814	NASDAQ	PAA	Wed, Jan 27, 2010	28.56	28.56	27.09	27.36
2813	NASDAQ	PAA	Tue, Jan 26, 2010	27.57	28.05	27.48	27.99
2812	NASDAQ	PAA	Mon, Jan 25, 2010	27.01	27.65	27.00	27.57
2811	NASDAQ	PAA	Fri, Jan 22, 2010	27.57	27.57	27.00	27.14
2810	NASDAQ	PAA	Thu, Jan 21, 2010	28.00	28.05	27.38	27.39
2809	NASDAQ	PAA	Wed, Jan 20, 2010	28.05	28.05	27.83	27.88
2808	NASDAQ	PAA	Tue, Jan 19, 2010	27.72	28.00	27.63	27.99
2807	NASDAQ	PAA	Fri, Jan 15, 2010	26.65	27.55	26.41	27.44
2806	NASDAQ	PAA	Thu, Jan 14, 2010	26.70	26.88	26.70	26.76
2805	NASDAQ	PAA	Wed, Jan 13, 2010	26.60	26.75	26.15	26.70
2804	NASDAQ	PAA	Tue, Jan 12, 2010	27.00	27.07	26.51	26.55
2803	NASDAQ	PAA	Mon, Jan 11, 2010	27.34	27.34	26.88	27.01
2802	NASDAQ	PAA	Fri, Jan 8, 2010	27.00	27.07	26.66	27.05
2801	NASDAQ	PAA	Thu, Jan 7, 2010	27.38	27.38	26.90	26.96
2800	NASDAQ	PAA	Wed, Jan 6, 2010	27.35	27.48	27.21	27.29
2799	NASDAQ	PAA	Tue, Jan 5, 2010	27.09	27.35	26.99	27.31
2798	NASDAQ	PAA	Mon, Jan 4, 2010	26.68	27.12	26.68	27.00
2797	NASDAQ	PAA	Thu, Dec 31, 2009	26.56	26.64	26.40	26.43
2796	NASDAQ	PAA	Wed, Dec 30, 2009	26.55	26.55	26.33	26.48
2795	NASDAQ	PAA	Tue, Dec 29, 2009	26.50	26.57	26.28	26.52
2794	NASDAQ	PAA	Mon, Dec 28, 2009	26.49	26.69	26.43	26.48
2793	NASDAQ	PAA	Thu, Dec 24, 2009	26.34	26.58	26.30	26.48
2792	NASDAQ	PAA	Wed, Dec 23, 2009	26.14	26.29	26.00	26.21
2791	NASDAQ	PAA	Tue, Dec 22, 2009	26.12	26.12	25.86	26.00
2790	NASDAQ	PAA	Mon, Dec 21, 2009	25.67	26.09	25.67	26.00
2789	NASDAQ	PAA	Fri, Dec 18, 2009	26.02	26.11	25.54	25.54
2788	NASDAQ	PAA	Thu, Dec 17, 2009	25.71	26.13	25.66	26.01
2787	NASDAQ	PAA	Wed, Dec 16, 2009	25.96	26.00	25.78	25.84
2786	NASDAQ	PAA	Tue, Dec 15, 2009	25.88	26.00	25.75	25.88
2785	NASDAQ	PAA	Mon, Dec 14, 2009	26.00	26.24	25.84	25.90
2784	NASDAQ	PAA	Fri, Dec 11, 2009	25.95	26.00	25.77	25.93
2783	NASDAQ	PAA	Thu, Dec 10, 2009	25.76	26.00	25.53	25.95
2782	NASDAQ	PAA	Wed, Dec 9, 2009	25.59	25.59	25.39	25.58
2781	NASDAQ	PAA	Tue, Dec 8, 2009	25.34	25.50	25.27	25.50
2780	NASDAQ	PAA	Mon, Dec 7, 2009	25.72	25.72	25.23	25.38
2779	NASDAQ	PAA	Fri, Dec 4, 2009	25.32	25.50	25.06	25.22
2778	NASDAQ	PAA	Thu, Dec 3, 2009	25.30	25.43	25.17	25.22
2777	NASDAQ	PAA	Wed, Dec 2, 2009	25.36	25.44	25.08	25.32
2776	NASDAQ	PAA	Tue, Dec 1, 2009	25.62	25.62	25.31	25.43
2775	NASDAQ	PAA	Mon, Nov 30, 2009	25.41	25.57	25.19	25.30
2774	NASDAQ	PAA	Fri, Nov 27, 2009	24.97	25.57	24.93	25.44
2773	NASDAQ	PAA	Wed, Nov 25, 2009	24.99	25.48	24.98	25.32
2772	NASDAQ	PAA	Tue, Nov 24, 2009	25.05	25.12	24.62	25.05
2771	NASDAQ	PAA	Mon, Nov 23, 2009	25.44	25.44	24.92	25.00
2770	NASDAQ	PAA	Fri, Nov 20, 2009	24.93	25.02	24.71	25.01
2769	NASDAQ	PAA	Thu, Nov 19, 2009	25.00	25.04	24.75	24.99
2768	NASDAQ	PAA	Wed, Nov 18, 2009	25.22	25.24	24.89	25.04
2767	NASDAQ	PAA	Tue, Nov 17, 2009	25.19	25.19	24.94	25.12
2766	NASDAQ	PAA	Mon, Nov 16, 2009	25.19	25.45	25.07	25.12
2765	NASDAQ	PAA	Fri, Nov 13, 2009	24.74	25.01	24.68	24.90
2764	NASDAQ	PAA	Thu, Nov 12, 2009	24.58	24.72	24.35	24.68
2763	NASDAQ	PAA	Wed, Nov 11, 2009	24.88	25.00	24.58	24.69
2762	NASDAQ	PAA	Tue, Nov 10, 2009	24.80	24.87	24.62	24.79
2761	NASDAQ	PAA	Mon, Nov 9, 2009	24.57	24.95	24.51	24.81
2760	NASDAQ	PAA	Fri, Nov 6, 2009	24.25	24.54	24.25	24.48
2759	NASDAQ	PAA	Thu, Nov 5, 2009	24.50	24.67	24.00	24.37
2758	NASDAQ	PAA	Wed, Nov 4, 2009	24.35	24.46	24.10	24.12
2757	NASDAQ	PAA	Tue, Nov 3, 2009	23.75	24.12	23.70	24.02
2756	NASDAQ	PAA	Mon, Nov 2, 2009	23.93	24.22	23.54	23.80
2755	NASDAQ	PAA	Fri, Oct 30, 2009	24.23	24.40	23.57	23.92
2754	NASDAQ	PAA	Thu, Oct 29, 2009	24.35	24.84	24.29	24.76
2753	NASDAQ	PAA	Wed, Oct 28, 2009	24.65	24.85	24.12	24.23
2752	NASDAQ	PAA	Tue, Oct 27, 2009	24.78	24.92	24.44	24.87
2751	NASDAQ	PAA	Mon, Oct 26, 2009	25.26	25.42	24.69	24.83
2750	NASDAQ	PAA	Fri, Oct 23, 2009	25.43	25.60	25.06	25.14
2749	NASDAQ	PAA	Thu, Oct 22, 2009	24.88	25.38	24.80	25.33
2748	NASDAQ	PAA	Wed, Oct 21, 2009	24.71	25.26	24.71	24.93
2747	NASDAQ	PAA	Tue, Oct 20, 2009	24.73	24.87	24.61	24.73
2746	NASDAQ	PAA	Mon, Oct 19, 2009	24.29	24.83	24.27	24.65
2745	NASDAQ	PAA	Fri, Oct 16, 2009	24.26	24.49	24.10	24.25
2744	NASDAQ	PAA	Thu, Oct 15, 2009	24.18	24.40	24.18	24.23
2743	NASDAQ	PAA	Wed, Oct 14, 2009	24.45	24.53	24.15	24.35
2742	NASDAQ	PAA	Tue, Oct 13, 2009	24.30	24.39	24.06	24.32
2741	NASDAQ	PAA	Mon, Oct 12, 2009	24.17	24.37	24.11	24.27
2740	NASDAQ	PAA	Fri, Oct 9, 2009	24.02	24.18	23.90	24.13
2739	NASDAQ	PAA	Thu, Oct 8, 2009	24.00	24.00	23.84	23.97
2738	NASDAQ	PAA	Wed, Oct 7, 2009	23.77	23.95	23.77	23.84
2737	NASDAQ	PAA	Tue, Oct 6, 2009	23.60	23.94	23.52	23.89
2736	NASDAQ	PAA	Mon, Oct 5, 2009	23.25	23.55	23.12	23.42
2735	NASDAQ	PAA	Fri, Oct 2, 2009	22.73	23.20	22.73	23.13
2734	NASDAQ	PAA	Thu, Oct 1, 2009	23.21	23.21	22.88	22.88
2733	NASDAQ	PAA	Wed, Sep 30, 2009	23.70	23.70	23.12	23.15
2732	NASDAQ	PAA	Tue, Sep 29, 2009	23.76	23.77	23.50	23.54
2731	NASDAQ	PAA	Mon, Sep 28, 2009	23.70	23.80	23.53	23.68
2730	NASDAQ	PAA	Fri, Sep 25, 2009	23.65	23.86	23.59	23.61
2729	NASDAQ	PAA	Thu, Sep 24, 2009	24.00	24.00	23.43	23.65
2728	NASDAQ	PAA	Wed, Sep 23, 2009	24.18	24.23	23.90	23.90
2727	NASDAQ	PAA	Tue, Sep 22, 2009	24.01	24.32	23.99	24.16
2726	NASDAQ	PAA	Mon, Sep 21, 2009	23.82	24.31	23.67	24.27
2725	NASDAQ	PAA	Fri, Sep 18, 2009	23.84	23.94	23.27	23.94
2724	NASDAQ	PAA	Thu, Sep 17, 2009	24.07	24.10	23.84	23.84
2723	NASDAQ	PAA	Wed, Sep 16, 2009	23.92	24.10	23.69	24.07
2722	NASDAQ	PAA	Tue, Sep 15, 2009	23.82	23.88	23.61	23.84
2721	NASDAQ	PAA	Mon, Sep 14, 2009	23.70	23.85	23.63	23.82
2720	NASDAQ	PAA	Fri, Sep 11, 2009	23.67	23.85	23.53	23.83
2719	NASDAQ	PAA	Thu, Sep 10, 2009	23.40	23.62	23.25	23.58
2718	NASDAQ	PAA	Wed, Sep 9, 2009	23.23	23.35	23.22	23.34
2717	NASDAQ	PAA	Tue, Sep 8, 2009	24.14	24.14	23.85	23.89
2716	NASDAQ	PAA	Fri, Sep 4, 2009	24.06	24.09	23.89	23.98
2715	NASDAQ	PAA	Thu, Sep 3, 2009	23.65	24.08	23.65	23.99
2714	NASDAQ	PAA	Wed, Sep 2, 2009	23.86	23.95	23.56	23.61
2713	NASDAQ	PAA	Tue, Sep 1, 2009	23.62	23.95	23.52	23.79
2712	NASDAQ	PAA	Mon, Aug 31, 2009	23.49	23.93	23.40	23.72
2711	NASDAQ	PAA	Fri, Aug 28, 2009	23.75	24.00	23.53	23.63
2710	NASDAQ	PAA	Thu, Aug 27, 2009	23.30	23.76	23.06	23.72
2709	NASDAQ	PAA	Wed, Aug 26, 2009	23.74	23.75	23.31	23.43
2708	NASDAQ	PAA	Tue, Aug 25, 2009	23.96	23.96	23.54	23.68
2707	NASDAQ	PAA	Mon, Aug 24, 2009	23.69	23.95	23.61	23.83
2706	NASDAQ	PAA	Fri, Aug 21, 2009	23.44	23.65	23.30	23.60
2705	NASDAQ	PAA	Thu, Aug 20, 2009	23.20	23.42	23.03	23.36
2704	NASDAQ	PAA	Wed, Aug 19, 2009	23.02	23.15	22.79	23.03
2703	NASDAQ	PAA	Tue, Aug 18, 2009	22.96	23.27	22.78	23.12
2702	NASDAQ	PAA	Mon, Aug 17, 2009	22.92	23.00	22.63	22.75
2701	NASDAQ	PAA	Fri, Aug 14, 2009	23.51	23.70	22.86	23.19
2700	NASDAQ	PAA	Thu, Aug 13, 2009	23.90	23.95	23.20	23.38
2699	NASDAQ	PAA	Wed, Aug 12, 2009	23.46	23.84	23.15	23.68
2698	NASDAQ	PAA	Tue, Aug 11, 2009	23.66	23.75	23.23	23.37
2697	NASDAQ	PAA	Mon, Aug 10, 2009	23.75	23.96	23.56	23.60
2696	NASDAQ	PAA	Fri, Aug 7, 2009	23.75	23.87	23.27	23.71
2695	NASDAQ	PAA	Thu, Aug 6, 2009	23.96	23.98	23.06	23.62
2694	NASDAQ	PAA	Wed, Aug 5, 2009	24.03	24.03	23.44	23.79
2693	NASDAQ	PAA	Tue, Aug 4, 2009	24.12	24.12	23.70	23.98
2692	NASDAQ	PAA	Mon, Aug 3, 2009	24.07	24.30	23.85	24.14
2691	NASDAQ	PAA	Fri, Jul 31, 2009	24.00	24.32	23.78	24.18
2690	NASDAQ	PAA	Thu, Jul 30, 2009	24.44	24.63	24.14	24.46
2689	NASDAQ	PAA	Wed, Jul 29, 2009	24.31	24.44	23.83	24.13
2688	NASDAQ	PAA	Tue, Jul 28, 2009	24.78	24.80	24.35	24.46
2687	NASDAQ	PAA	Mon, Jul 27, 2009	24.65	25.17	24.50	24.83
2686	NASDAQ	PAA	Fri, Jul 24, 2009	24.23	24.74	24.15	24.50
2685	NASDAQ	PAA	Thu, Jul 23, 2009	23.78	24.34	23.78	24.21
2684	NASDAQ	PAA	Wed, Jul 22, 2009	23.38	23.85	23.38	23.77
2683	NASDAQ	PAA	Tue, Jul 21, 2009	23.80	23.93	23.44	23.50
2682	NASDAQ	PAA	Mon, Jul 20, 2009	23.66	23.90	23.50	23.77
2681	NASDAQ	PAA	Fri, Jul 17, 2009	23.29	23.72	23.15	23.41
2680	NASDAQ	PAA	Thu, Jul 16, 2009	22.81	23.32	22.74	23.26
2679	NASDAQ	PAA	Wed, Jul 15, 2009	22.81	23.25	22.75	22.85
2678	NASDAQ	PAA	Tue, Jul 14, 2009	22.32	22.52	22.22	22.52
2677	NASDAQ	PAA	Mon, Jul 13, 2009	22.17	22.38	21.90	22.30
2676	NASDAQ	PAA	Fri, Jul 10, 2009	21.81	22.18	21.77	22.15
2675	NASDAQ	PAA	Thu, Jul 9, 2009	21.98	22.13	21.88	21.92
2674	NASDAQ	PAA	Wed, Jul 8, 2009	21.39	21.99	21.39	21.80
2673	NASDAQ	PAA	Tue, Jul 7, 2009	21.50	21.50	21.27	21.45
2672	NASDAQ	PAA	Mon, Jul 6, 2009	21.30	21.50	21.25	21.49
2671	NASDAQ	PAA	Thu, Jul 2, 2009	21.45	21.82	21.36	21.38
2670	NASDAQ	PAA	Wed, Jul 1, 2009	21.38	21.69	21.35	21.55
2669	NASDAQ	PAA	Tue, Jun 30, 2009	21.06	21.38	20.94	21.28
2668	NASDAQ	PAA	Mon, Jun 29, 2009	21.01	21.17	20.92	21.10
2667	NASDAQ	PAA	Fri, Jun 26, 2009	20.78	21.19	20.75	20.82
2666	NASDAQ	PAA	Thu, Jun 25, 2009	20.50	21.13	20.43	20.93
2665	NASDAQ	PAA	Wed, Jun 24, 2009	20.60	21.00	20.46	20.49
2664	NASDAQ	PAA	Tue, Jun 23, 2009	20.30	20.59	20.06	20.38
2663	NASDAQ	PAA	Mon, Jun 22, 2009	20.47	20.67	20.01	20.26
2662	NASDAQ	PAA	Fri, Jun 19, 2009	21.27	21.35	21.07	21.07
2661	NASDAQ	PAA	Thu, Jun 18, 2009	20.96	21.30	20.91	21.08
2660	NASDAQ	PAA	Wed, Jun 17, 2009	21.52	21.69	20.69	21.01
2659	NASDAQ	PAA	Tue, Jun 16, 2009	22.03	22.18	21.27	21.55
2658	NASDAQ	PAA	Mon, Jun 15, 2009	22.05	22.05	21.80	21.99
2657	NASDAQ	PAA	Fri, Jun 12, 2009	22.01	22.22	21.83	22.11
2656	NASDAQ	PAA	Thu, Jun 11, 2009	21.72	22.21	21.52	22.03
2655	NASDAQ	PAA	Wed, Jun 10, 2009	22.12	22.12	21.42	21.76
2654	NASDAQ	PAA	Tue, Jun 9, 2009	22.22	22.50	21.77	21.85
2653	NASDAQ	PAA	Mon, Jun 8, 2009	22.34	22.34	21.87	22.22
2652	NASDAQ	PAA	Fri, Jun 5, 2009	22.41	22.50	22.13	22.26
2651	NASDAQ	PAA	Thu, Jun 4, 2009	22.76	22.76	21.93	22.23
2650	NASDAQ	PAA	Wed, Jun 3, 2009	22.17	22.22	21.55	21.99
2649	NASDAQ	PAA	Tue, Jun 2, 2009	22.30	22.33	22.10	22.20
2648	NASDAQ	PAA	Mon, Jun 1, 2009	22.27	22.53	22.07	22.34
2647	NASDAQ	PAA	Fri, May 29, 2009	22.13	22.16	21.86	22.14
2646	NASDAQ	PAA	Thu, May 28, 2009	21.63	22.00	21.49	21.88
2645	NASDAQ	PAA	Wed, May 27, 2009	21.66	21.88	21.41	21.51
2644	NASDAQ	PAA	Tue, May 26, 2009	21.50	21.87	21.38	21.67
2643	NASDAQ	PAA	Fri, May 22, 2009	21.72	21.83	21.45	21.53
2642	NASDAQ	PAA	Thu, May 21, 2009	21.77	21.88	21.36	21.68
2641	NASDAQ	PAA	Wed, May 20, 2009	21.65	22.16	21.59	21.92
2640	NASDAQ	PAA	Tue, May 19, 2009	21.32	21.62	21.08	21.46
2639	NASDAQ	PAA	Mon, May 18, 2009	21.17	21.62	21.04	21.30
2638	NASDAQ	PAA	Fri, May 15, 2009	20.70	21.21	20.68	20.83
2637	NASDAQ	PAA	Thu, May 14, 2009	20.92	20.93	20.26	20.62
2636	NASDAQ	PAA	Wed, May 13, 2009	21.47	21.50	20.75	21.01
2635	NASDAQ	PAA	Tue, May 12, 2009	21.94	21.97	21.25	21.66
2634	NASDAQ	PAA	Mon, May 11, 2009	21.54	21.83	21.43	21.68
2633	NASDAQ	PAA	Fri, May 8, 2009	21.06	21.95	21.06	21.76
2632	NASDAQ	PAA	Thu, May 7, 2009	21.39	21.71	20.75	21.01
2631	NASDAQ	PAA	Wed, May 6, 2009	20.78	20.85	20.25	20.85
2630	NASDAQ	PAA	Tue, May 5, 2009	20.57	20.72	19.90	20.47
2629	NASDAQ	PAA	Mon, May 4, 2009	20.83	21.03	20.44	20.57
2628	NASDAQ	PAA	Fri, May 1, 2009	20.77	21.16	20.43	20.93
2627	NASDAQ	PAA	Thu, Apr 30, 2009	21.91	21.91	21.13	21.17
2626	NASDAQ	PAA	Wed, Apr 29, 2009	21.33	21.82	21.33	21.71
2625	NASDAQ	PAA	Tue, Apr 28, 2009	21.13	21.50	21.12	21.35
2624	NASDAQ	PAA	Mon, Apr 27, 2009	20.39	21.38	20.27	21.18
2623	NASDAQ	PAA	Fri, Apr 24, 2009	20.43	20.72	20.23	20.64
2622	NASDAQ	PAA	Thu, Apr 23, 2009	20.02	20.38	19.92	20.27
2621	NASDAQ	PAA	Wed, Apr 22, 2009	19.90	20.11	19.68	19.82
2620	NASDAQ	PAA	Tue, Apr 21, 2009	19.70	19.97	19.56	19.88
2619	NASDAQ	PAA	Mon, Apr 20, 2009	20.29	20.29	19.68	19.80
2618	NASDAQ	PAA	Fri, Apr 17, 2009	20.15	20.38	19.93	20.34
2617	NASDAQ	PAA	Thu, Apr 16, 2009	20.11	20.30	19.69	20.13
2616	NASDAQ	PAA	Wed, Apr 15, 2009	19.85	20.22	19.72	20.01
2615	NASDAQ	PAA	Tue, Apr 14, 2009	19.75	20.14	19.70	19.98
2614	NASDAQ	PAA	Mon, Apr 13, 2009	19.43	20.38	19.43	19.90
2613	NASDAQ	PAA	Thu, Apr 9, 2009	19.56	20.10	19.13	19.68
2612	NASDAQ	PAA	Wed, Apr 8, 2009	18.63	18.94	18.51	18.90
2611	NASDAQ	PAA	Tue, Apr 7, 2009	18.77	18.89	18.57	18.71
2610	NASDAQ	PAA	Mon, Apr 6, 2009	19.06	19.06	18.68	18.94
2609	NASDAQ	PAA	Fri, Apr 3, 2009	19.14	19.59	18.95	19.25
2608	NASDAQ	PAA	Thu, Apr 2, 2009	19.23	19.42	18.92	19.09
2607	NASDAQ	PAA	Wed, Apr 1, 2009	18.13	18.95	18.13	18.89
2606	NASDAQ	PAA	Tue, Mar 31, 2009	18.61	18.74	18.19	18.38
2605	NASDAQ	PAA	Mon, Mar 30, 2009	18.37	18.38	17.88	18.35
2604	NASDAQ	PAA	Fri, Mar 27, 2009	18.60	18.75	18.37	18.47
2603	NASDAQ	PAA	Thu, Mar 26, 2009	19.09	19.09	18.53	18.69
2602	NASDAQ	PAA	Wed, Mar 25, 2009	18.50	18.92	18.30	18.89
2601	NASDAQ	PAA	Tue, Mar 24, 2009	18.39	18.75	18.30	18.46
2600	NASDAQ	PAA	Mon, Mar 23, 2009	18.40	18.50	18.20	18.49
2599	NASDAQ	PAA	Fri, Mar 20, 2009	18.30	18.40	18.01	18.10
2598	NASDAQ	PAA	Thu, Mar 19, 2009	18.22	18.40	18.10	18.23
2597	NASDAQ	PAA	Wed, Mar 18, 2009	17.98	18.20	17.98	18.18
2596	NASDAQ	PAA	Tue, Mar 17, 2009	18.20	18.20	17.82	18.00
2595	NASDAQ	PAA	Mon, Mar 16, 2009	19.15	19.60	18.84	18.88
2594	NASDAQ	PAA	Fri, Mar 13, 2009	19.23	19.62	18.76	18.94
2593	NASDAQ	PAA	Thu, Mar 12, 2009	18.76	19.22	18.42	18.95
2592	NASDAQ	PAA	Wed, Mar 11, 2009	18.38	18.84	17.88	18.61
2591	NASDAQ	PAA	Tue, Mar 10, 2009	17.72	18.67	17.65	18.30
2590	NASDAQ	PAA	Mon, Mar 9, 2009	17.39	18.14	17.38	17.65
2589	NASDAQ	PAA	Fri, Mar 6, 2009	17.61	18.23	17.00	17.60
2588	NASDAQ	PAA	Thu, Mar 5, 2009	18.38	18.45	17.58	17.68
2587	NASDAQ	PAA	Wed, Mar 4, 2009	18.42	19.11	18.06	18.57
2586	NASDAQ	PAA	Tue, Mar 3, 2009	18.72	18.72	17.68	18.01
2585	NASDAQ	PAA	Mon, Mar 2, 2009	18.95	19.06	18.26	18.71
2584	NASDAQ	PAA	Fri, Feb 27, 2009	18.91	19.74	18.70	19.27
2583	NASDAQ	PAA	Thu, Feb 26, 2009	19.05	19.70	18.83	19.04
2582	NASDAQ	PAA	Wed, Feb 25, 2009	18.21	19.02	17.98	18.77
2581	NASDAQ	PAA	Tue, Feb 24, 2009	17.69	18.54	17.12	18.33
2580	NASDAQ	PAA	Mon, Feb 23, 2009	18.77	18.79	17.54	17.60
2579	NASDAQ	PAA	Fri, Feb 20, 2009	19.03	19.14	18.00	18.62
2578	NASDAQ	PAA	Thu, Feb 19, 2009	19.88	20.07	19.01	19.28
2577	NASDAQ	PAA	Wed, Feb 18, 2009	20.09	20.09	19.27	19.50
2576	NASDAQ	PAA	Tue, Feb 17, 2009	19.62	20.37	19.62	19.85
2575	NASDAQ	PAA	Fri, Feb 13, 2009	20.00	20.49	19.82	19.98
2574	NASDAQ	PAA	Thu, Feb 12, 2009	18.56	20.00	18.56	19.97
2573	NASDAQ	PAA	Wed, Feb 11, 2009	19.22	19.30	18.65	18.84
2572	NASDAQ	PAA	Tue, Feb 10, 2009	19.48	19.48	18.77	19.01
2571	NASDAQ	PAA	Mon, Feb 9, 2009	19.15	19.43	18.89	19.13
2570	NASDAQ	PAA	Fri, Feb 6, 2009	18.92	19.18	18.77	19.05
2569	NASDAQ	PAA	Thu, Feb 5, 2009	18.38	18.93	18.11	18.75
2568	NASDAQ	PAA	Wed, Feb 4, 2009	17.75	18.35	17.68	18.14
2567	NASDAQ	PAA	Tue, Feb 3, 2009	18.49	18.81	17.43	17.58
2566	NASDAQ	PAA	Mon, Feb 2, 2009	18.90	18.92	18.28	18.36
2565	NASDAQ	PAA	Fri, Jan 30, 2009	19.43	19.50	18.61	18.90
2564	NASDAQ	PAA	Thu, Jan 29, 2009	19.55	19.86	19.55	19.67
2563	NASDAQ	PAA	Wed, Jan 28, 2009	20.12	20.21	19.55	19.69
2562	NASDAQ	PAA	Tue, Jan 27, 2009	19.98	20.03	19.31	19.42
2561	NASDAQ	PAA	Mon, Jan 26, 2009	19.18	19.99	19.18	19.70
2560	NASDAQ	PAA	Fri, Jan 23, 2009	18.75	19.55	18.68	19.28
2559	NASDAQ	PAA	Thu, Jan 22, 2009	18.91	19.33	18.68	18.87
2558	NASDAQ	PAA	Wed, Jan 21, 2009	18.25	19.01	18.25	19.00
2557	NASDAQ	PAA	Tue, Jan 20, 2009	18.92	19.00	18.17	18.23
2556	NASDAQ	PAA	Fri, Jan 16, 2009	19.02	19.19	18.57	18.89
2555	NASDAQ	PAA	Thu, Jan 15, 2009	19.22	19.38	18.20	18.70
2554	NASDAQ	PAA	Wed, Jan 14, 2009	19.10	19.36	18.53	19.22
2553	NASDAQ	PAA	Tue, Jan 13, 2009	18.38	19.10	18.38	19.10
2552	NASDAQ	PAA	Mon, Jan 12, 2009	19.13	19.13	18.32	18.38
2551	NASDAQ	PAA	Fri, Jan 9, 2009	19.67	19.67	19.13	19.18
2550	NASDAQ	PAA	Thu, Jan 8, 2009	19.25	19.47	18.77	19.41
2549	NASDAQ	PAA	Wed, Jan 7, 2009	19.38	19.72	19.07	19.26
2548	NASDAQ	PAA	Tue, Jan 6, 2009	19.52	19.74	19.13	19.49
2547	NASDAQ	PAA	Mon, Jan 5, 2009	18.22	19.75	18.22	19.10
2546	NASDAQ	PAA	Fri, Jan 2, 2009	17.18	18.84	17.18	18.54
2545	NASDAQ	PAA	Wed, Dec 31, 2008	16.05	17.55	16.05	17.35
2544	NASDAQ	PAA	Tue, Dec 30, 2008	16.12	16.28	15.80	16.25
2543	NASDAQ	PAA	Mon, Dec 29, 2008	15.96	16.30	15.84	15.89
2542	NASDAQ	PAA	Fri, Dec 26, 2008	15.80	16.14	15.40	16.11
2541	NASDAQ	PAA	Wed, Dec 24, 2008	16.32	16.32	15.51	15.76
2540	NASDAQ	PAA	Tue, Dec 23, 2008	16.31	16.50	15.96	16.00
2539	NASDAQ	PAA	Mon, Dec 22, 2008	16.51	16.57	16.00	16.01
2538	NASDAQ	PAA	Fri, Dec 19, 2008	17.19	17.52	16.33	16.53
2537	NASDAQ	PAA	Thu, Dec 18, 2008	18.06	18.16	16.97	17.21
2536	NASDAQ	PAA	Wed, Dec 17, 2008	17.18	17.99	17.17	17.77
2535	NASDAQ	PAA	Tue, Dec 16, 2008	17.28	17.66	17.00	17.53
2534	NASDAQ	PAA	Mon, Dec 15, 2008	16.85	17.32	16.62	17.28
2533	NASDAQ	PAA	Fri, Dec 12, 2008	16.69	16.97	16.33	16.80
2532	NASDAQ	PAA	Thu, Dec 11, 2008	16.50	17.34	16.49	16.98
2531	NASDAQ	PAA	Wed, Dec 10, 2008	16.39	17.32	16.27	16.63
2530	NASDAQ	PAA	Tue, Dec 9, 2008	17.10	17.94	16.04	16.25
2529	NASDAQ	PAA	Mon, Dec 8, 2008	16.85	17.15	16.48	16.98
2528	NASDAQ	PAA	Fri, Dec 5, 2008	15.79	16.36	14.78	16.20
2527	NASDAQ	PAA	Thu, Dec 4, 2008	16.15	16.45	15.43	15.79
2526	NASDAQ	PAA	Wed, Dec 3, 2008	16.06	16.50	15.56	16.40
2525	NASDAQ	PAA	Tue, Dec 2, 2008	16.03	16.63	15.90	16.10
2524	NASDAQ	PAA	Mon, Dec 1, 2008	17.08	17.08	15.85	15.88
2523	NASDAQ	PAA	Fri, Nov 28, 2008	16.51	17.12	16.36	17.10
2522	NASDAQ	PAA	Wed, Nov 26, 2008	14.71	16.60	14.61	16.43
2521	NASDAQ	PAA	Tue, Nov 25, 2008	15.49	15.75	14.63	15.04
2520	NASDAQ	PAA	Mon, Nov 24, 2008	13.48	15.34	13.35	14.98
2519	NASDAQ	PAA	Fri, Nov 21, 2008	13.60	14.05	12.25	13.01
2518	NASDAQ	PAA	Thu, Nov 20, 2008	14.68	14.78	13.00	13.28
2517	NASDAQ	PAA	Wed, Nov 19, 2008	16.50	16.50	15.05	15.18
2516	NASDAQ	PAA	Tue, Nov 18, 2008	16.40	16.74	15.86	16.48
2515	NASDAQ	PAA	Mon, Nov 17, 2008	17.40	17.90	16.54	16.60
2514	NASDAQ	PAA	Fri, Nov 14, 2008	17.05	18.19	16.55	17.36
2513	NASDAQ	PAA	Thu, Nov 13, 2008	17.63	17.65	15.30	17.03
2512	NASDAQ	PAA	Wed, Nov 12, 2008	18.56	18.66	17.17	17.20
2511	NASDAQ	PAA	Tue, Nov 11, 2008	19.50	19.58	18.55	18.58
2510	NASDAQ	PAA	Mon, Nov 10, 2008	19.85	20.00	19.51	19.66
2509	NASDAQ	PAA	Fri, Nov 7, 2008	18.91	20.85	18.91	19.68
2508	NASDAQ	PAA	Thu, Nov 6, 2008	19.07	20.33	18.93	19.05
2507	NASDAQ	PAA	Wed, Nov 5, 2008	20.42	20.43	19.80	20.15
2506	NASDAQ	PAA	Tue, Nov 4, 2008	20.50	21.04	20.13	20.48
2505	NASDAQ	PAA	Mon, Nov 3, 2008	20.10	20.65	19.74	20.12
2504	NASDAQ	PAA	Fri, Oct 31, 2008	19.34	20.25	19.15	20.00
2503	NASDAQ	PAA	Thu, Oct 30, 2008	20.76	20.76	19.81	20.15
2502	NASDAQ	PAA	Wed, Oct 29, 2008	19.09	20.45	19.09	19.78
2501	NASDAQ	PAA	Tue, Oct 28, 2008	18.74	19.21	17.90	19.09
2500	NASDAQ	PAA	Mon, Oct 27, 2008	18.51	19.37	18.00	18.47
2499	NASDAQ	PAA	Fri, Oct 24, 2008	17.26	18.84	16.61	18.69
2498	NASDAQ	PAA	Thu, Oct 23, 2008	18.95	19.63	18.01	18.91
2497	NASDAQ	PAA	Wed, Oct 22, 2008	19.25	19.50	18.65	19.24
2496	NASDAQ	PAA	Tue, Oct 21, 2008	19.71	20.07	19.00	19.61
2495	NASDAQ	PAA	Mon, Oct 20, 2008	18.64	19.96	18.46	19.84
2494	NASDAQ	PAA	Fri, Oct 17, 2008	17.52	19.00	17.40	18.20
2493	NASDAQ	PAA	Thu, Oct 16, 2008	17.40	17.68	16.42	17.44
2492	NASDAQ	PAA	Wed, Oct 15, 2008	18.11	18.77	17.09	17.23
2491	NASDAQ	PAA	Tue, Oct 14, 2008	18.68	20.00	17.91	18.95
2490	NASDAQ	PAA	Mon, Oct 13, 2008	15.05	17.84	14.31	17.59
2489	NASDAQ	PAA	Fri, Oct 10, 2008	14.15	14.83	12.50	14.31
2488	NASDAQ	PAA	Thu, Oct 9, 2008	15.60	16.62	14.15	14.88
2487	NASDAQ	PAA	Wed, Oct 8, 2008	13.96	15.59	11.63	15.11
2486	NASDAQ	PAA	Tue, Oct 7, 2008	16.63	17.70	14.60	14.79
2485	NASDAQ	PAA	Mon, Oct 6, 2008	18.30	18.30	15.62	16.43
2484	NASDAQ	PAA	Fri, Oct 3, 2008	19.41	20.17	18.50	18.53
2483	NASDAQ	PAA	Thu, Oct 2, 2008	20.24	21.20	19.21	19.21
2482	NASDAQ	PAA	Wed, Oct 1, 2008	19.77	20.31	19.11	20.26
2481	NASDAQ	PAA	Tue, Sep 30, 2008	20.22	20.22	19.40	19.81
2480	NASDAQ	PAA	Mon, Sep 29, 2008	20.16	20.50	19.00	19.63
2479	NASDAQ	PAA	Fri, Sep 26, 2008	20.54	20.92	20.10	20.78
2478	NASDAQ	PAA	Thu, Sep 25, 2008	20.25	21.33	20.25	21.32
2477	NASDAQ	PAA	Wed, Sep 24, 2008	20.38	20.58	20.08	20.35
2476	NASDAQ	PAA	Tue, Sep 23, 2008	20.79	20.80	20.00	20.10
2475	NASDAQ	PAA	Mon, Sep 22, 2008	21.30	21.48	20.74	20.89
2474	NASDAQ	PAA	Fri, Sep 19, 2008	19.75	22.09	19.59	21.30
2473	NASDAQ	PAA	Thu, Sep 18, 2008	18.93	19.76	18.04	19.15
2472	NASDAQ	PAA	Wed, Sep 17, 2008	20.01	20.01	17.84	18.24
2471	NASDAQ	PAA	Tue, Sep 16, 2008	20.18	20.34	18.98	20.18
2470	NASDAQ	PAA	Mon, Sep 15, 2008	21.81	21.81	20.49	20.62
2469	NASDAQ	PAA	Fri, Sep 12, 2008	21.42	22.45	21.35	22.00
2468	NASDAQ	PAA	Thu, Sep 11, 2008	21.39	21.60	20.77	21.43
2467	NASDAQ	PAA	Wed, Sep 10, 2008	21.85	22.40	21.33	21.62
2466	NASDAQ	PAA	Tue, Sep 9, 2008	22.93	22.93	21.75	21.84
2465	NASDAQ	PAA	Mon, Sep 8, 2008	23.41	23.80	22.90	23.05
2464	NASDAQ	PAA	Fri, Sep 5, 2008	23.28	23.45	22.73	23.37
2463	NASDAQ	PAA	Thu, Sep 4, 2008	23.78	24.00	23.20	23.43
2462	NASDAQ	PAA	Wed, Sep 3, 2008	24.03	24.18	23.74	23.82
2461	NASDAQ	PAA	Tue, Sep 2, 2008	23.76	24.10	23.71	23.99
2460	NASDAQ	PAA	Fri, Aug 29, 2008	23.94	23.94	23.61	23.83
2459	NASDAQ	PAA	Thu, Aug 28, 2008	23.74	23.88	23.35	23.74
2458	NASDAQ	PAA	Wed, Aug 27, 2008	22.98	23.42	22.90	23.41
2457	NASDAQ	PAA	Tue, Aug 26, 2008	23.05	23.21	22.88	22.95
2456	NASDAQ	PAA	Mon, Aug 25, 2008	23.09	23.28	22.95	23.06
2455	NASDAQ	PAA	Fri, Aug 22, 2008	23.30	23.40	23.12	23.16
2454	NASDAQ	PAA	Thu, Aug 21, 2008	23.22	23.40	23.00	23.25
2453	NASDAQ	PAA	Wed, Aug 20, 2008	22.69	23.25	22.53	23.22
2452	NASDAQ	PAA	Tue, Aug 19, 2008	22.78	22.91	22.44	22.63
2451	NASDAQ	PAA	Mon, Aug 18, 2008	22.75	22.95	22.67	22.71
2450	NASDAQ	PAA	Fri, Aug 15, 2008	22.80	22.87	22.61	22.82
2449	NASDAQ	PAA	Thu, Aug 14, 2008	22.95	22.95	22.58	22.79
2448	NASDAQ	PAA	Wed, Aug 13, 2008	22.83	22.95	22.37	22.70
2447	NASDAQ	PAA	Tue, Aug 12, 2008	22.63	22.70	22.42	22.51
2446	NASDAQ	PAA	Mon, Aug 11, 2008	22.72	22.86	22.42	22.50
2445	NASDAQ	PAA	Fri, Aug 8, 2008	22.56	22.87	22.38	22.69
2444	NASDAQ	PAA	Thu, Aug 7, 2008	23.97	23.97	22.55	22.75
2443	NASDAQ	PAA	Wed, Aug 6, 2008	22.03	22.80	22.03	22.56
2442	NASDAQ	PAA	Tue, Aug 5, 2008	22.15	22.55	22.08	22.37
2441	NASDAQ	PAA	Mon, Aug 4, 2008	23.05	23.41	22.42	22.56
2440	NASDAQ	PAA	Fri, Aug 1, 2008	22.95	23.39	22.86	23.15
2439	NASDAQ	PAA	Thu, Jul 31, 2008	23.17	23.22	22.86	23.04
2438	NASDAQ	PAA	Wed, Jul 30, 2008	23.06	23.47	22.87	23.43
2437	NASDAQ	PAA	Tue, Jul 29, 2008	23.06	23.06	22.68	23.01
2436	NASDAQ	PAA	Mon, Jul 28, 2008	23.06	23.08	22.41	23.06
2435	NASDAQ	PAA	Fri, Jul 25, 2008	22.92	22.94	22.31	22.37
2434	NASDAQ	PAA	Thu, Jul 24, 2008	23.26	23.29	22.50	22.66
2433	NASDAQ	PAA	Wed, Jul 23, 2008	23.80	23.86	23.27	23.28
2432	NASDAQ	PAA	Tue, Jul 22, 2008	23.77	23.98	23.45	23.80
2431	NASDAQ	PAA	Mon, Jul 21, 2008	22.92	23.75	22.92	23.72
2430	NASDAQ	PAA	Fri, Jul 18, 2008	22.73	23.40	21.88	22.89
2429	NASDAQ	PAA	Thu, Jul 17, 2008	22.35	22.88	20.50	21.79
2428	NASDAQ	PAA	Wed, Jul 16, 2008	22.50	22.59	22.01	22.39
2427	NASDAQ	PAA	Tue, Jul 15, 2008	23.08	23.21	22.46	22.59
2426	NASDAQ	PAA	Mon, Jul 14, 2008	23.51	23.60	23.14	23.24
2425	NASDAQ	PAA	Fri, Jul 11, 2008	23.50	23.87	23.20	23.47
2424	NASDAQ	PAA	Thu, Jul 10, 2008	23.35	23.90	23.17	23.84
2423	NASDAQ	PAA	Wed, Jul 9, 2008	23.39	23.75	23.29	23.38
2422	NASDAQ	PAA	Tue, Jul 8, 2008	23.00	23.46	22.66	23.33
2421	NASDAQ	PAA	Mon, Jul 7, 2008	23.01	23.22	22.82	23.07
2420	NASDAQ	PAA	Thu, Jul 3, 2008	23.25	23.34	22.64	22.99
2419	NASDAQ	PAA	Wed, Jul 2, 2008	22.58	23.41	22.52	23.13
2418	NASDAQ	PAA	Tue, Jul 1, 2008	22.36	22.47	22.13	22.38
2417	NASDAQ	PAA	Mon, Jun 30, 2008	22.72	22.77	22.27	22.56
2416	NASDAQ	PAA	Fri, Jun 27, 2008	22.79	22.92	22.52	22.65
2415	NASDAQ	PAA	Thu, Jun 26, 2008	23.64	23.74	23.01	23.01
2414	NASDAQ	PAA	Wed, Jun 25, 2008	23.75	23.75	23.54	23.65
2413	NASDAQ	PAA	Tue, Jun 24, 2008	23.84	23.90	23.62	23.62
2412	NASDAQ	PAA	Mon, Jun 23, 2008	23.69	24.00	23.69	24.00
2411	NASDAQ	PAA	Fri, Jun 20, 2008	23.53	23.70	23.52	23.70
2410	NASDAQ	PAA	Thu, Jun 19, 2008	23.80	23.93	23.52	23.61
2409	NASDAQ	PAA	Wed, Jun 18, 2008	24.23	24.30	23.71	23.82
2408	NASDAQ	PAA	Tue, Jun 17, 2008	24.14	24.40	24.12	24.20
2407	NASDAQ	PAA	Mon, Jun 16, 2008	23.92	24.14	23.80	24.14
2406	NASDAQ	PAA	Fri, Jun 13, 2008	23.83	23.98	23.76	23.90
2405	NASDAQ	PAA	Thu, Jun 12, 2008	24.18	24.18	23.75	23.78
2404	NASDAQ	PAA	Wed, Jun 11, 2008	24.30	24.30	24.01	24.17
2403	NASDAQ	PAA	Tue, Jun 10, 2008	24.39	24.41	24.06	24.30
2402	NASDAQ	PAA	Mon, Jun 9, 2008	24.45	24.50	24.21	24.32
2401	NASDAQ	PAA	Fri, Jun 6, 2008	24.68	24.68	24.14	24.30
2400	NASDAQ	PAA	Thu, Jun 5, 2008	24.13	24.46	24.05	24.41
2399	NASDAQ	PAA	Wed, Jun 4, 2008	24.41	24.48	24.16	24.16
2398	NASDAQ	PAA	Tue, Jun 3, 2008	24.77	24.87	24.38	24.38
2397	NASDAQ	PAA	Mon, Jun 2, 2008	24.61	24.79	24.27	24.61
2396	NASDAQ	PAA	Fri, May 30, 2008	24.16	24.55	24.09	24.43
2395	NASDAQ	PAA	Thu, May 29, 2008	23.29	23.94	23.13	23.81
2394	NASDAQ	PAA	Wed, May 28, 2008	23.22	23.40	23.03	23.34
2393	NASDAQ	PAA	Tue, May 27, 2008	23.44	23.61	23.06	23.21
2392	NASDAQ	PAA	Fri, May 23, 2008	23.41	23.52	23.25	23.45
2391	NASDAQ	PAA	Thu, May 22, 2008	23.78	24.04	23.35	23.40
2390	NASDAQ	PAA	Wed, May 21, 2008	23.87	23.95	23.75	23.83
2389	NASDAQ	PAA	Tue, May 20, 2008	23.57	23.88	23.39	23.76
2388	NASDAQ	PAA	Mon, May 19, 2008	23.49	23.70	23.39	23.56
2387	NASDAQ	PAA	Fri, May 16, 2008	23.50	23.57	23.26	23.50
2386	NASDAQ	PAA	Thu, May 15, 2008	23.50	23.50	23.10	23.31
2385	NASDAQ	PAA	Wed, May 14, 2008	23.30	23.40	23.23	23.29
2384	NASDAQ	PAA	Tue, May 13, 2008	23.19	23.28	23.07	23.22
2383	NASDAQ	PAA	Mon, May 12, 2008	23.50	23.50	23.23	23.32
2382	NASDAQ	PAA	Fri, May 9, 2008	23.34	23.38	23.18	23.38
2381	NASDAQ	PAA	Thu, May 8, 2008	23.39	23.62	23.26	23.38
2380	NASDAQ	PAA	Wed, May 7, 2008	23.20	23.60	23.18	23.50
2379	NASDAQ	PAA	Tue, May 6, 2008	23.82	23.82	23.57	23.69
2378	NASDAQ	PAA	Mon, May 5, 2008	23.45	24.54	23.45	23.77
2377	NASDAQ	PAA	Fri, May 2, 2008	23.49	23.72	23.38	23.56
2376	NASDAQ	PAA	Thu, May 1, 2008	23.63	23.70	23.14	23.39
2375	NASDAQ	PAA	Wed, Apr 30, 2008	25.34	25.34	24.15	24.15
2374	NASDAQ	PAA	Tue, Apr 29, 2008	24.86	24.86	24.46	24.53
2373	NASDAQ	PAA	Mon, Apr 28, 2008	24.66	24.87	24.46	24.55
2372	NASDAQ	PAA	Fri, Apr 25, 2008	24.81	24.81	24.38	24.48
2371	NASDAQ	PAA	Thu, Apr 24, 2008	25.15	25.19	24.41	24.52
2370	NASDAQ	PAA	Wed, Apr 23, 2008	25.09	25.24	24.94	25.02
2369	NASDAQ	PAA	Tue, Apr 22, 2008	25.04	25.42	25.04	25.10
2368	NASDAQ	PAA	Mon, Apr 21, 2008	25.04	25.48	25.04	25.21
2367	NASDAQ	PAA	Fri, Apr 18, 2008	24.88	25.11	24.63	25.03
2366	NASDAQ	PAA	Thu, Apr 17, 2008	24.45	24.62	24.33	24.56
2365	NASDAQ	PAA	Wed, Apr 16, 2008	24.07	24.57	24.07	24.47
2364	NASDAQ	PAA	Tue, Apr 15, 2008	24.15	24.33	23.79	23.82
2363	NASDAQ	PAA	Mon, Apr 14, 2008	23.86	23.99	23.73	23.81
2362	NASDAQ	PAA	Fri, Apr 11, 2008	23.80	23.92	23.67	23.73
2361	NASDAQ	PAA	Thu, Apr 10, 2008	24.41	24.43	23.89	23.92
2360	NASDAQ	PAA	Wed, Apr 9, 2008	24.62	24.65	24.23	24.35
2359	NASDAQ	PAA	Tue, Apr 8, 2008	24.11	24.68	24.11	24.50
2358	NASDAQ	PAA	Mon, Apr 7, 2008	24.42	24.77	24.38	24.54
2357	NASDAQ	PAA	Fri, Apr 4, 2008	24.29	24.42	24.09	24.27
2356	NASDAQ	PAA	Thu, Apr 3, 2008	24.16	24.22	23.98	24.07
2355	NASDAQ	PAA	Wed, Apr 2, 2008	23.97	24.45	23.83	24.30
2354	NASDAQ	PAA	Tue, Apr 1, 2008	23.88	24.00	23.75	23.97
2353	NASDAQ	PAA	Mon, Mar 31, 2008	23.70	23.86	23.59	23.77
2352	NASDAQ	PAA	Fri, Mar 28, 2008	23.96	24.19	23.79	23.84
2351	NASDAQ	PAA	Thu, Mar 27, 2008	24.18	24.32	23.95	24.00
2350	NASDAQ	PAA	Wed, Mar 26, 2008	23.34	24.15	23.34	24.01
2349	NASDAQ	PAA	Tue, Mar 25, 2008	22.06	23.28	22.06	23.28
2348	NASDAQ	PAA	Mon, Mar 24, 2008	21.97	22.77	21.97	22.17
2347	NASDAQ	PAA	Thu, Mar 20, 2008	22.32	22.44	21.99	22.07
2346	NASDAQ	PAA	Wed, Mar 19, 2008	23.01	23.27	22.23	22.33
2345	NASDAQ	PAA	Tue, Mar 18, 2008	23.00	23.09	22.14	23.01
2344	NASDAQ	PAA	Mon, Mar 17, 2008	22.38	22.71	21.99	22.13
2343	NASDAQ	PAA	Fri, Mar 14, 2008	23.09	23.25	22.20	22.53
2342	NASDAQ	PAA	Thu, Mar 13, 2008	22.94	23.27	22.94	23.16
2341	NASDAQ	PAA	Wed, Mar 12, 2008	22.95	23.26	22.87	23.14
2340	NASDAQ	PAA	Tue, Mar 11, 2008	23.15	23.15	22.83	22.98
2339	NASDAQ	PAA	Mon, Mar 10, 2008	23.00	23.41	22.92	22.98
2338	NASDAQ	PAA	Fri, Mar 7, 2008	23.23	23.40	23.17	23.30
2337	NASDAQ	PAA	Thu, Mar 6, 2008	23.36	23.58	23.20	23.37
2336	NASDAQ	PAA	Wed, Mar 5, 2008	23.50	23.66	23.33	23.47
2335	NASDAQ	PAA	Tue, Mar 4, 2008	23.50	23.78	23.23	23.40
2334	NASDAQ	PAA	Mon, Mar 3, 2008	23.94	23.94	23.52	23.52
2333	NASDAQ	PAA	Fri, Feb 29, 2008	24.37	24.37	23.79	23.88
2332	NASDAQ	PAA	Thu, Feb 28, 2008	23.68	24.23	23.68	24.14
2331	NASDAQ	PAA	Wed, Feb 27, 2008	23.99	24.01	23.67	23.75
2330	NASDAQ	PAA	Tue, Feb 26, 2008	23.77	24.12	23.71	23.99
2329	NASDAQ	PAA	Mon, Feb 25, 2008	23.73	23.87	23.39	23.75
2328	NASDAQ	PAA	Fri, Feb 22, 2008	23.53	23.62	23.30	23.55
2327	NASDAQ	PAA	Thu, Feb 21, 2008	23.81	23.88	23.38	23.53
2326	NASDAQ	PAA	Wed, Feb 20, 2008	23.50	23.69	23.08	23.62
2325	NASDAQ	PAA	Tue, Feb 19, 2008	23.93	24.64	23.47	23.53
2324	NASDAQ	PAA	Fri, Feb 15, 2008	24.75	24.75	23.92	23.92
2323	NASDAQ	PAA	Thu, Feb 14, 2008	25.67	25.70	24.39	24.52
2322	NASDAQ	PAA	Wed, Feb 13, 2008	25.58	25.75	25.12	25.15
2321	NASDAQ	PAA	Tue, Feb 12, 2008	25.51	25.65	25.13	25.33
2320	NASDAQ	PAA	Mon, Feb 11, 2008	25.55	25.60	25.37	25.50
2319	NASDAQ	PAA	Fri, Feb 8, 2008	24.93	25.37	24.87	25.30
2318	NASDAQ	PAA	Thu, Feb 7, 2008	24.66	25.05	24.53	24.90
2317	NASDAQ	PAA	Wed, Feb 6, 2008	25.39	25.47	24.75	24.86
2316	NASDAQ	PAA	Tue, Feb 5, 2008	25.44	25.58	25.17	25.38
2315	NASDAQ	PAA	Mon, Feb 4, 2008	25.00	25.49	24.90	25.49
2314	NASDAQ	PAA	Fri, Feb 1, 2008	25.09	25.09	24.68	24.90
2313	NASDAQ	PAA	Thu, Jan 31, 2008	24.92	25.02	24.52	24.91
2312	NASDAQ	PAA	Wed, Jan 30, 2008	24.85	25.25	24.69	24.98
2311	NASDAQ	PAA	Tue, Jan 29, 2008	24.48	25.00	24.44	24.80
2310	NASDAQ	PAA	Mon, Jan 28, 2008	24.62	24.68	24.33	24.51
2309	NASDAQ	PAA	Fri, Jan 25, 2008	24.48	24.65	24.28	24.42
2308	NASDAQ	PAA	Thu, Jan 24, 2008	24.12	24.47	24.05	24.37
2307	NASDAQ	PAA	Wed, Jan 23, 2008	23.88	24.21	23.68	24.16
2306	NASDAQ	PAA	Tue, Jan 22, 2008	24.13	24.38	23.58	24.24
2305	NASDAQ	PAA	Fri, Jan 18, 2008	24.84	25.16	24.45	24.62
2304	NASDAQ	PAA	Thu, Jan 17, 2008	25.07	25.13	24.66	24.80
2303	NASDAQ	PAA	Wed, Jan 16, 2008	24.96	24.97	24.48	24.85
2302	NASDAQ	PAA	Tue, Jan 15, 2008	25.01	25.10	24.84	24.99
2301	NASDAQ	PAA	Mon, Jan 14, 2008	25.25	25.30	25.08	25.13
2300	NASDAQ	PAA	Fri, Jan 11, 2008	25.13	25.30	25.03	25.20
2299	NASDAQ	PAA	Thu, Jan 10, 2008	25.40	25.47	25.07	25.23
2298	NASDAQ	PAA	Wed, Jan 9, 2008	25.61	25.61	25.02	25.26
2297	NASDAQ	PAA	Tue, Jan 8, 2008	25.50	25.92	25.46	25.50
2296	NASDAQ	PAA	Mon, Jan 7, 2008	25.20	25.47	25.09	25.39
2295	NASDAQ	PAA	Fri, Jan 4, 2008	25.95	25.95	25.17	25.34
2294	NASDAQ	PAA	Thu, Jan 3, 2008	25.62	26.00	25.62	25.91
2293	NASDAQ	PAA	Wed, Jan 2, 2008	26.08	26.22	25.76	25.76
2292	NASDAQ	PAA	Mon, Dec 31, 2007	25.93	26.00	25.60	26.00
2291	NASDAQ	PAA	Fri, Dec 28, 2007	26.02	26.42	25.68	26.00
2290	NASDAQ	PAA	Thu, Dec 27, 2007	26.08	26.13	25.58	26.04
2289	NASDAQ	PAA	Wed, Dec 26, 2007	25.70	26.22	25.45	26.19
2288	NASDAQ	PAA	Mon, Dec 24, 2007	25.03	25.74	24.96	25.73
2287	NASDAQ	PAA	Fri, Dec 21, 2007	24.54	25.19	24.40	25.10
2286	NASDAQ	PAA	Thu, Dec 20, 2007	24.77	24.84	24.40	24.58
2285	NASDAQ	PAA	Wed, Dec 19, 2007	24.81	24.96	24.60	24.80
2284	NASDAQ	PAA	Tue, Dec 18, 2007	25.22	25.22	24.69	24.85
2283	NASDAQ	PAA	Mon, Dec 17, 2007	25.22	25.22	24.84	24.97
2282	NASDAQ	PAA	Fri, Dec 14, 2007	25.05	25.13	24.88	25.09
2281	NASDAQ	PAA	Thu, Dec 13, 2007	25.01	25.26	24.94	25.13
2280	NASDAQ	PAA	Wed, Dec 12, 2007	25.48	25.77	25.17	25.22
2279	NASDAQ	PAA	Tue, Dec 11, 2007	25.65	25.85	25.43	25.46
2278	NASDAQ	PAA	Mon, Dec 10, 2007	26.09	26.23	25.59	25.73
2277	NASDAQ	PAA	Fri, Dec 7, 2007	25.45	25.96	25.45	25.78
2276	NASDAQ	PAA	Thu, Dec 6, 2007	25.72	25.84	25.55	25.65
2275	NASDAQ	PAA	Wed, Dec 5, 2007	25.73	25.87	25.68	25.82
2274	NASDAQ	PAA	Tue, Dec 4, 2007	25.82	25.92	25.60	25.79
2273	NASDAQ	PAA	Mon, Dec 3, 2007	26.20	26.25	25.88	25.99
2272	NASDAQ	PAA	Fri, Nov 30, 2007	25.58	26.18	25.33	26.15
2271	NASDAQ	PAA	Thu, Nov 29, 2007	25.48	25.60	25.29	25.58
2270	NASDAQ	PAA	Wed, Nov 28, 2007	25.20	25.35	25.14	25.35
2269	NASDAQ	PAA	Tue, Nov 27, 2007	25.31	25.38	25.05	25.32
2268	NASDAQ	PAA	Mon, Nov 26, 2007	25.13	25.51	25.12	25.41
2267	NASDAQ	PAA	Fri, Nov 23, 2007	24.81	25.37	24.81	25.37
2266	NASDAQ	PAA	Wed, Nov 21, 2007	25.09	25.14	23.13	24.95
2265	NASDAQ	PAA	Tue, Nov 20, 2007	25.45	25.54	25.18	25.30
2264	NASDAQ	PAA	Mon, Nov 19, 2007	25.31	25.51	25.27	25.40
2263	NASDAQ	PAA	Fri, Nov 16, 2007	25.26	25.64	25.26	25.50
2262	NASDAQ	PAA	Thu, Nov 15, 2007	25.52	25.82	25.27	25.45
2261	NASDAQ	PAA	Wed, Nov 14, 2007	26.23	26.23	25.62	25.69
2260	NASDAQ	PAA	Tue, Nov 13, 2007	26.18	26.25	25.61	25.90
2259	NASDAQ	PAA	Mon, Nov 12, 2007	25.99	26.25	25.93	26.01
2258	NASDAQ	PAA	Fri, Nov 9, 2007	26.39	26.69	25.88	26.25
2257	NASDAQ	PAA	Thu, Nov 8, 2007	26.70	26.96	26.50	26.61
2256	NASDAQ	PAA	Wed, Nov 7, 2007	26.76	26.96	26.60	26.80
2255	NASDAQ	PAA	Tue, Nov 6, 2007	26.71	26.95	26.70	26.86
2254	NASDAQ	PAA	Mon, Nov 5, 2007	26.81	27.00	26.61	26.82
2253	NASDAQ	PAA	Fri, Nov 2, 2007	27.03	27.38	26.51	26.96
2252	NASDAQ	PAA	Thu, Nov 1, 2007	27.58	27.82	27.20	27.43
2251	NASDAQ	PAA	Wed, Oct 31, 2007	27.30	27.58	26.90	27.58
2250	NASDAQ	PAA	Tue, Oct 30, 2007	27.80	27.90	27.55	27.80
2249	NASDAQ	PAA	Mon, Oct 29, 2007	27.85	27.92	27.49	27.80
2248	NASDAQ	PAA	Fri, Oct 26, 2007	27.70	27.75	27.36	27.64
2247	NASDAQ	PAA	Thu, Oct 25, 2007	27.71	27.71	27.46	27.70
2246	NASDAQ	PAA	Wed, Oct 24, 2007	27.88	27.88	27.38	27.70
2245	NASDAQ	PAA	Tue, Oct 23, 2007	28.23	28.38	27.38	27.75
2244	NASDAQ	PAA	Mon, Oct 22, 2007	27.45	27.82	27.04	27.70
2243	NASDAQ	PAA	Fri, Oct 19, 2007	27.85	27.95	27.49	27.73
2242	NASDAQ	PAA	Thu, Oct 18, 2007	27.85	28.25	27.75	27.95
2241	NASDAQ	PAA	Wed, Oct 17, 2007	28.15	28.19	27.90	28.02
2240	NASDAQ	PAA	Tue, Oct 16, 2007	28.23	28.23	27.93	28.03
2239	NASDAQ	PAA	Mon, Oct 15, 2007	28.20	28.55	27.87	28.10
2238	NASDAQ	PAA	Fri, Oct 12, 2007	27.75	28.18	27.75	28.01
2237	NASDAQ	PAA	Thu, Oct 11, 2007	27.67	27.80	27.57	27.71
2236	NASDAQ	PAA	Wed, Oct 10, 2007	28.00	28.00	27.56	27.67
2235	NASDAQ	PAA	Tue, Oct 9, 2007	27.83	28.05	27.56	27.65
2234	NASDAQ	PAA	Mon, Oct 8, 2007	27.58	27.77	27.52	27.68
2233	NASDAQ	PAA	Fri, Oct 5, 2007	27.20	27.53	27.20	27.51
2232	NASDAQ	PAA	Thu, Oct 4, 2007	26.55	27.28	26.51	27.01
2231	NASDAQ	PAA	Wed, Oct 3, 2007	26.50	26.65	26.43	26.54
2230	NASDAQ	PAA	Tue, Oct 2, 2007	26.58	26.83	26.35	26.44
2229	NASDAQ	PAA	Mon, Oct 1, 2007	27.29	27.42	26.61	26.71
2228	NASDAQ	PAA	Fri, Sep 28, 2007	27.00	27.35	27.00	27.25
2227	NASDAQ	PAA	Thu, Sep 27, 2007	26.50	27.20	26.38	27.15
2226	NASDAQ	PAA	Wed, Sep 26, 2007	26.74	26.95	26.40	26.69
2225	NASDAQ	PAA	Tue, Sep 25, 2007	27.13	27.25	26.68	26.87
2224	NASDAQ	PAA	Mon, Sep 24, 2007	27.31	27.52	27.04	27.15
2223	NASDAQ	PAA	Fri, Sep 21, 2007	27.65	27.72	27.45	27.52
2222	NASDAQ	PAA	Thu, Sep 20, 2007	27.49	27.74	27.49	27.60
2221	NASDAQ	PAA	Wed, Sep 19, 2007	27.23	27.65	27.21	27.54
2220	NASDAQ	PAA	Tue, Sep 18, 2007	27.30	27.54	27.25	27.53
2219	NASDAQ	PAA	Mon, Sep 17, 2007	27.40	27.68	27.29	27.44
2218	NASDAQ	PAA	Fri, Sep 14, 2007	27.36	27.76	27.30	27.43
2217	NASDAQ	PAA	Thu, Sep 13, 2007	27.73	27.73	27.38	27.41
2216	NASDAQ	PAA	Wed, Sep 12, 2007	27.10	27.40	27.04	27.38
2215	NASDAQ	PAA	Tue, Sep 11, 2007	27.70	27.83	27.36	27.38
2214	NASDAQ	PAA	Mon, Sep 10, 2007	28.08	28.08	27.63	27.85
2213	NASDAQ	PAA	Fri, Sep 7, 2007	28.06	28.40	27.75	28.15
2212	NASDAQ	PAA	Thu, Sep 6, 2007	28.73	28.73	28.38	28.41
2211	NASDAQ	PAA	Wed, Sep 5, 2007	28.36	28.57	28.15	28.38
2210	NASDAQ	PAA	Tue, Sep 4, 2007	28.63	28.88	28.45	28.61
2209	NASDAQ	PAA	Fri, Aug 31, 2007	28.90	28.93	28.71	28.78
2208	NASDAQ	PAA	Thu, Aug 30, 2007	28.68	29.01	28.31	28.58
2207	NASDAQ	PAA	Wed, Aug 29, 2007	28.49	28.90	28.46	28.78
2206	NASDAQ	PAA	Tue, Aug 28, 2007	29.13	29.27	28.44	28.62
2205	NASDAQ	PAA	Mon, Aug 27, 2007	28.99	29.25	28.93	29.07
2204	NASDAQ	PAA	Fri, Aug 24, 2007	28.14	29.16	28.14	29.09
2203	NASDAQ	PAA	Thu, Aug 23, 2007	28.50	28.75	28.27	28.41
2202	NASDAQ	PAA	Wed, Aug 22, 2007	28.05	28.33	27.69	28.25
2201	NASDAQ	PAA	Tue, Aug 21, 2007	27.95	27.98	27.57	27.85
2200	NASDAQ	PAA	Mon, Aug 20, 2007	27.76	27.97	27.18	27.82
2199	NASDAQ	PAA	Fri, Aug 17, 2007	28.00	28.35	27.31	27.76
2198	NASDAQ	PAA	Thu, Aug 16, 2007	26.88	27.50	26.75	27.50
2197	NASDAQ	PAA	Wed, Aug 15, 2007	28.48	28.50	27.62	27.65
2196	NASDAQ	PAA	Tue, Aug 14, 2007	28.50	28.51	27.95	28.19
2195	NASDAQ	PAA	Mon, Aug 13, 2007	28.50	28.75	28.00	28.13
2194	NASDAQ	PAA	Fri, Aug 10, 2007	28.15	28.39	27.51	28.01
2193	NASDAQ	PAA	Thu, Aug 9, 2007	29.45	29.48	28.44	28.60
2192	NASDAQ	PAA	Wed, Aug 8, 2007	29.95	30.69	29.25	29.45
2191	NASDAQ	PAA	Tue, Aug 7, 2007	29.03	30.25	29.03	29.83
2190	NASDAQ	PAA	Mon, Aug 6, 2007	29.28	29.60	26.01	28.75
2189	NASDAQ	PAA	Fri, Aug 3, 2007	29.38	29.81	29.27	29.63
2188	NASDAQ	PAA	Thu, Aug 2, 2007	30.00	30.00	29.13	29.63
2187	NASDAQ	PAA	Wed, Aug 1, 2007	30.90	30.91	29.84	30.13
2186	NASDAQ	PAA	Tue, Jul 31, 2007	31.14	31.72	31.07	31.42
2185	NASDAQ	PAA	Mon, Jul 30, 2007	31.21	31.30	30.23	31.14
2184	NASDAQ	PAA	Fri, Jul 27, 2007	31.53	31.65	31.13	31.31
2183	NASDAQ	PAA	Thu, Jul 26, 2007	31.84	32.05	31.34	31.65
2182	NASDAQ	PAA	Wed, Jul 25, 2007	31.84	32.15	31.76	31.89
2181	NASDAQ	PAA	Tue, Jul 24, 2007	31.60	31.92	31.59	31.83
2180	NASDAQ	PAA	Mon, Jul 23, 2007	32.00	32.01	31.83	31.83
2179	NASDAQ	PAA	Fri, Jul 20, 2007	32.00	32.17	31.73	31.96
2178	NASDAQ	PAA	Thu, Jul 19, 2007	31.65	31.77	31.54	31.77
2177	NASDAQ	PAA	Wed, Jul 18, 2007	31.72	31.87	31.28	31.70
2176	NASDAQ	PAA	Tue, Jul 17, 2007	32.35	32.45	31.91	31.98
2175	NASDAQ	PAA	Mon, Jul 16, 2007	32.34	32.54	32.33	32.34
2174	NASDAQ	PAA	Fri, Jul 13, 2007	32.35	32.62	32.31	32.37
2173	NASDAQ	PAA	Thu, Jul 12, 2007	32.41	32.59	32.25	32.53
2172	NASDAQ	PAA	Wed, Jul 11, 2007	32.00	32.48	31.78	32.20
2171	NASDAQ	PAA	Tue, Jul 10, 2007	31.88	32.24	31.88	32.00
2170	NASDAQ	PAA	Mon, Jul 9, 2007	32.15	32.45	32.00	32.09
2169	NASDAQ	PAA	Fri, Jul 6, 2007	31.87	32.24	31.86	32.07
2168	NASDAQ	PAA	Thu, Jul 5, 2007	31.70	31.96	31.66	31.90
2167	NASDAQ	PAA	Tue, Jul 3, 2007	31.90	32.36	31.57	31.70
2166	NASDAQ	PAA	Mon, Jul 2, 2007	31.90	32.29	31.90	31.95
2165	NASDAQ	PAA	Fri, Jun 29, 2007	32.00	32.41	31.75	31.83
2164	NASDAQ	PAA	Thu, Jun 28, 2007	31.88	32.30	31.81	31.88
2163	NASDAQ	PAA	Wed, Jun 27, 2007	31.33	31.93	31.19	31.88
2162	NASDAQ	PAA	Tue, Jun 26, 2007	31.90	32.00	31.30	31.43
2161	NASDAQ	PAA	Mon, Jun 25, 2007	32.13	32.20	31.83	31.88
2160	NASDAQ	PAA	Fri, Jun 22, 2007	32.21	32.27	32.00	32.00
2159	NASDAQ	PAA	Thu, Jun 21, 2007	31.23	32.35	31.23	32.16
2158	NASDAQ	PAA	Wed, Jun 20, 2007	31.38	31.69	31.36	31.49
2157	NASDAQ	PAA	Tue, Jun 19, 2007	30.60	31.75	30.60	31.63
2156	NASDAQ	PAA	Mon, Jun 18, 2007	30.72	31.00	30.69	30.70
2155	NASDAQ	PAA	Fri, Jun 15, 2007	30.48	30.86	30.48	30.68
2154	NASDAQ	PAA	Thu, Jun 14, 2007	30.51	30.76	30.51	30.60
2153	NASDAQ	PAA	Wed, Jun 13, 2007	30.42	30.73	30.36	30.43
2152	NASDAQ	PAA	Tue, Jun 12, 2007	30.48	30.65	30.35	30.44
2151	NASDAQ	PAA	Mon, Jun 11, 2007	30.55	30.59	30.35	30.53
2150	NASDAQ	PAA	Fri, Jun 8, 2007	30.60	30.75	30.44	30.61
2149	NASDAQ	PAA	Thu, Jun 7, 2007	31.24	31.25	30.70	30.77
2148	NASDAQ	PAA	Wed, Jun 6, 2007	31.24	31.28	31.06	31.20
2147	NASDAQ	PAA	Tue, Jun 5, 2007	31.19	31.34	31.13	31.34
2146	NASDAQ	PAA	Mon, Jun 4, 2007	31.00	31.37	31.00	31.24
2145	NASDAQ	PAA	Fri, Jun 1, 2007	31.00	31.59	30.74	31.23
2144	NASDAQ	PAA	Thu, May 31, 2007	30.82	31.00	30.65	30.98
2143	NASDAQ	PAA	Wed, May 30, 2007	30.30	30.94	30.24	30.90
2142	NASDAQ	PAA	Tue, May 29, 2007	29.68	30.04	29.68	29.95
2141	NASDAQ	PAA	Fri, May 25, 2007	29.86	29.95	29.51	29.77
2140	NASDAQ	PAA	Thu, May 24, 2007	30.38	30.58	29.33	29.74
2139	NASDAQ	PAA	Wed, May 23, 2007	30.43	30.68	30.38	30.48
2138	NASDAQ	PAA	Tue, May 22, 2007	30.60	30.68	30.37	30.52
2137	NASDAQ	PAA	Mon, May 21, 2007	30.45	30.73	30.39	30.45
2136	NASDAQ	PAA	Fri, May 18, 2007	30.10	30.34	30.09	30.25
2135	NASDAQ	PAA	Thu, May 17, 2007	30.06	30.13	29.96	30.06
2134	NASDAQ	PAA	Wed, May 16, 2007	30.60	30.66	29.94	29.98
2133	NASDAQ	PAA	Tue, May 15, 2007	31.08	31.11	30.60	30.60
2132	NASDAQ	PAA	Mon, May 14, 2007	30.95	31.21	30.69	30.74
2131	NASDAQ	PAA	Fri, May 11, 2007	30.45	31.03	30.45	30.92
2130	NASDAQ	PAA	Thu, May 10, 2007	30.58	30.80	30.50	30.58
2129	NASDAQ	PAA	Wed, May 9, 2007	30.36	30.62	30.34	30.52
2128	NASDAQ	PAA	Tue, May 8, 2007	30.30	30.65	30.30	30.58
2127	NASDAQ	PAA	Mon, May 7, 2007	29.95	30.32	29.93	30.25
2126	NASDAQ	PAA	Fri, May 4, 2007	29.73	29.87	29.63	29.87
2125	NASDAQ	PAA	Thu, May 3, 2007	29.49	30.04	29.35	29.65
2124	NASDAQ	PAA	Wed, May 2, 2007	28.65	28.83	28.62	28.72
2123	NASDAQ	PAA	Tue, May 1, 2007	28.75	29.37	28.69	29.06
2122	NASDAQ	PAA	Mon, Apr 30, 2007	29.62	29.79	29.49	29.50
2121	NASDAQ	PAA	Fri, Apr 27, 2007	29.65	29.87	29.62	29.62
2120	NASDAQ	PAA	Thu, Apr 26, 2007	29.58	29.79	29.58	29.64
2119	NASDAQ	PAA	Wed, Apr 25, 2007	29.60	29.87	29.46	29.72
2118	NASDAQ	PAA	Tue, Apr 24, 2007	29.50	29.64	29.32	29.43
2117	NASDAQ	PAA	Mon, Apr 23, 2007	29.51	29.86	29.47	29.50
2116	NASDAQ	PAA	Fri, Apr 20, 2007	29.41	29.55	29.28	29.51
2115	NASDAQ	PAA	Thu, Apr 19, 2007	29.37	29.47	29.25	29.39
2114	NASDAQ	PAA	Wed, Apr 18, 2007	29.16	29.44	29.10	29.42
2113	NASDAQ	PAA	Tue, Apr 17, 2007	29.23	29.30	29.08	29.28
2112	NASDAQ	PAA	Mon, Apr 16, 2007	29.13	29.18	29.03	29.10
2111	NASDAQ	PAA	Fri, Apr 13, 2007	28.93	29.08	28.91	29.03
2110	NASDAQ	PAA	Thu, Apr 12, 2007	28.95	29.10	28.80	28.93
2109	NASDAQ	PAA	Wed, Apr 11, 2007	28.93	29.00	28.84	28.90
2108	NASDAQ	PAA	Tue, Apr 10, 2007	28.63	29.00	28.63	28.90
2107	NASDAQ	PAA	Mon, Apr 9, 2007	28.89	29.05	28.63	28.72
2106	NASDAQ	PAA	Thu, Apr 5, 2007	28.51	28.89	28.51	28.79
2105	NASDAQ	PAA	Wed, Apr 4, 2007	28.65	28.68	28.16	28.51
2104	NASDAQ	PAA	Tue, Apr 3, 2007	28.84	28.84	28.59	28.67
2103	NASDAQ	PAA	Mon, Apr 2, 2007	28.78	29.04	28.60	28.78
2102	NASDAQ	PAA	Fri, Mar 30, 2007	29.32	29.52	28.76	28.81
2101	NASDAQ	PAA	Thu, Mar 29, 2007	29.38	29.50	29.20	29.44
2100	NASDAQ	PAA	Wed, Mar 28, 2007	29.29	29.64	29.25	29.25
2099	NASDAQ	PAA	Tue, Mar 27, 2007	29.12	29.67	29.03	29.26
2098	NASDAQ	PAA	Mon, Mar 26, 2007	29.25	29.38	29.00	29.12
2097	NASDAQ	PAA	Fri, Mar 23, 2007	28.88	29.53	28.76	29.27
2096	NASDAQ	PAA	Thu, Mar 22, 2007	28.75	28.91	28.70	28.79
2095	NASDAQ	PAA	Wed, Mar 21, 2007	28.50	28.74	28.40	28.58
2094	NASDAQ	PAA	Tue, Mar 20, 2007	28.30	28.56	28.26	28.54
2093	NASDAQ	PAA	Mon, Mar 19, 2007	28.06	28.26	28.06	28.22
2092	NASDAQ	PAA	Fri, Mar 16, 2007	27.95	28.12	27.93	28.01
2091	NASDAQ	PAA	Thu, Mar 15, 2007	27.76	28.01	27.75	28.01
2090	NASDAQ	PAA	Wed, Mar 14, 2007	27.95	27.95	27.50	27.80
2089	NASDAQ	PAA	Tue, Mar 13, 2007	27.80	28.02	27.76	27.96
2088	NASDAQ	PAA	Mon, Mar 12, 2007	27.78	28.00	27.76	27.86
2087	NASDAQ	PAA	Fri, Mar 9, 2007	27.65	27.85	27.50	27.79
2086	NASDAQ	PAA	Thu, Mar 8, 2007	27.51	27.63	27.45	27.52
2085	NASDAQ	PAA	Wed, Mar 7, 2007	27.70	27.72	27.45	27.49
2084	NASDAQ	PAA	Tue, Mar 6, 2007	27.56	27.75	27.51	27.57
2083	NASDAQ	PAA	Mon, Mar 5, 2007	27.91	28.04	27.46	27.57
2082	NASDAQ	PAA	Fri, Mar 2, 2007	27.93	28.24	27.62	28.03
2081	NASDAQ	PAA	Thu, Mar 1, 2007	27.50	28.06	27.46	27.93
2080	NASDAQ	PAA	Wed, Feb 28, 2007	27.73	27.85	27.52	27.75
2079	NASDAQ	PAA	Tue, Feb 27, 2007	27.51	27.88	27.45	27.73
2078	NASDAQ	PAA	Mon, Feb 26, 2007	27.65	27.68	27.30	27.64
2077	NASDAQ	PAA	Fri, Feb 23, 2007	27.25	27.72	27.25	27.56
2076	NASDAQ	PAA	Thu, Feb 22, 2007	27.20	27.52	27.18	27.47
2075	NASDAQ	PAA	Wed, Feb 21, 2007	27.25	27.47	27.17	27.33
2074	NASDAQ	PAA	Tue, Feb 20, 2007	27.30	27.46	27.18	27.34
2073	NASDAQ	PAA	Fri, Feb 16, 2007	27.30	27.34	27.15	27.26
2072	NASDAQ	PAA	Thu, Feb 15, 2007	27.17	27.37	27.13	27.34
2071	NASDAQ	PAA	Wed, Feb 14, 2007	27.29	27.34	27.13	27.17
2070	NASDAQ	PAA	Tue, Feb 13, 2007	27.13	27.34	27.06	27.16
2069	NASDAQ	PAA	Mon, Feb 12, 2007	27.25	27.31	27.15	27.18
2068	NASDAQ	PAA	Fri, Feb 9, 2007	27.15	27.25	27.11	27.17
2067	NASDAQ	PAA	Thu, Feb 8, 2007	26.94	27.22	26.94	27.14
2066	NASDAQ	PAA	Wed, Feb 7, 2007	26.97	27.16	26.93	27.03
2065	NASDAQ	PAA	Tue, Feb 6, 2007	26.92	27.02	26.84	26.98
2064	NASDAQ	PAA	Mon, Feb 5, 2007	27.12	27.15	26.83	26.92
2063	NASDAQ	PAA	Fri, Feb 2, 2007	26.91	27.08	26.80	27.02
2062	NASDAQ	PAA	Thu, Feb 1, 2007	26.97	27.00	26.79	26.87
2061	NASDAQ	PAA	Wed, Jan 31, 2007	26.81	27.03	26.80	26.93
2060	NASDAQ	PAA	Tue, Jan 30, 2007	27.35	27.52	27.25	27.29
2059	NASDAQ	PAA	Mon, Jan 29, 2007	27.30	27.37	27.20	27.26
2058	NASDAQ	PAA	Fri, Jan 26, 2007	26.95	27.38	26.91	27.30
2057	NASDAQ	PAA	Thu, Jan 25, 2007	26.95	27.17	26.90	27.13
2056	NASDAQ	PAA	Wed, Jan 24, 2007	26.98	27.00	26.75	26.92
2055	NASDAQ	PAA	Tue, Jan 23, 2007	26.20	27.06	26.19	27.00
2054	NASDAQ	PAA	Mon, Jan 22, 2007	26.28	26.35	26.13	26.14
2053	NASDAQ	PAA	Fri, Jan 19, 2007	26.08	26.21	25.98	26.07
2052	NASDAQ	PAA	Thu, Jan 18, 2007	26.03	26.10	25.88	25.99
2051	NASDAQ	PAA	Wed, Jan 17, 2007	25.50	26.01	25.43	25.98
2050	NASDAQ	PAA	Tue, Jan 16, 2007	25.70	25.76	25.25	25.60
2049	NASDAQ	PAA	Fri, Jan 12, 2007	25.18	25.35	25.08	25.26
2048	NASDAQ	PAA	Thu, Jan 11, 2007	25.15	25.37	25.15	25.18
2047	NASDAQ	PAA	Wed, Jan 10, 2007	24.86	25.06	24.86	25.03
2046	NASDAQ	PAA	Tue, Jan 9, 2007	25.04	25.11	24.84	25.02
2045	NASDAQ	PAA	Mon, Jan 8, 2007	25.22	25.40	25.04	25.11
2044	NASDAQ	PAA	Fri, Jan 5, 2007	25.00	25.15	24.78	25.12
2043	NASDAQ	PAA	Thu, Jan 4, 2007	25.08	25.35	25.05	25.08
2042	NASDAQ	PAA	Wed, Jan 3, 2007	25.48	25.61	25.35	25.48
2041	NASDAQ	PAA	Fri, Dec 29, 2006	25.61	25.71	25.52	25.60
2040	NASDAQ	PAA	Thu, Dec 28, 2006	25.54	25.66	25.49	25.66
2039	NASDAQ	PAA	Wed, Dec 27, 2006	25.48	25.67	25.48	25.55
2038	NASDAQ	PAA	Tue, Dec 26, 2006	25.69	25.85	25.46	25.48
2037	NASDAQ	PAA	Fri, Dec 22, 2006	25.50	25.79	25.46	25.68
2036	NASDAQ	PAA	Thu, Dec 21, 2006	25.51	25.63	25.45	25.58
2035	NASDAQ	PAA	Wed, Dec 20, 2006	25.66	25.70	25.41	25.57
2034	NASDAQ	PAA	Tue, Dec 19, 2006	25.75	25.91	25.68	25.77
2033	NASDAQ	PAA	Mon, Dec 18, 2006	26.50	26.53	25.73	25.74
2032	NASDAQ	PAA	Fri, Dec 15, 2006	26.30	26.40	26.02	26.18
2031	NASDAQ	PAA	Thu, Dec 14, 2006	26.03	26.48	25.92	26.23
2030	NASDAQ	PAA	Wed, Dec 13, 2006	25.83	26.00	25.73	25.96
2029	NASDAQ	PAA	Tue, Dec 12, 2006	25.48	25.79	25.48	25.70
2028	NASDAQ	PAA	Mon, Dec 11, 2006	25.81	25.81	25.45	25.48
2027	NASDAQ	PAA	Fri, Dec 8, 2006	25.80	25.82	25.47	25.55
2026	NASDAQ	PAA	Thu, Dec 7, 2006	26.03	26.10	25.69	25.73
2025	NASDAQ	PAA	Wed, Dec 6, 2006	26.29	26.62	26.14	26.15
2024	NASDAQ	PAA	Tue, Dec 5, 2006	25.87	26.37	25.84	26.16
2023	NASDAQ	PAA	Mon, Dec 4, 2006	25.45	25.85	25.42	25.74
2022	NASDAQ	PAA	Fri, Dec 1, 2006	25.29	25.41	25.03	25.38
2021	NASDAQ	PAA	Thu, Nov 30, 2006	25.13	25.28	25.10	25.25
2020	NASDAQ	PAA	Wed, Nov 29, 2006	25.12	25.24	25.05	25.16
2019	NASDAQ	PAA	Tue, Nov 28, 2006	25.03	25.15	25.03	25.09
2018	NASDAQ	PAA	Mon, Nov 27, 2006	24.99	25.17	24.99	25.08
2017	NASDAQ	PAA	Fri, Nov 24, 2006	25.12	25.13	25.04	25.10
2016	NASDAQ	PAA	Wed, Nov 22, 2006	25.05	25.13	24.93	25.02
2015	NASDAQ	PAA	Tue, Nov 21, 2006	24.91	25.14	24.91	25.11
2014	NASDAQ	PAA	Mon, Nov 20, 2006	24.95	25.06	24.73	24.89
2013	NASDAQ	PAA	Fri, Nov 17, 2006	24.16	24.59	24.13	24.51
2012	NASDAQ	PAA	Thu, Nov 16, 2006	24.25	24.25	24.14	24.19
2011	NASDAQ	PAA	Wed, Nov 15, 2006	24.18	24.39	24.01	24.13
2010	NASDAQ	PAA	Tue, Nov 14, 2006	24.04	24.05	23.95	24.00
2009	NASDAQ	PAA	Mon, Nov 13, 2006	23.87	24.01	23.83	23.98
2008	NASDAQ	PAA	Fri, Nov 10, 2006	23.78	23.78	23.68	23.76
2007	NASDAQ	PAA	Thu, Nov 9, 2006	23.74	23.88	23.70	23.75
2006	NASDAQ	PAA	Wed, Nov 8, 2006	23.59	23.76	23.45	23.69
2005	NASDAQ	PAA	Tue, Nov 7, 2006	23.60	23.62	23.50	23.50
2004	NASDAQ	PAA	Mon, Nov 6, 2006	23.47	23.63	23.41	23.57
2003	NASDAQ	PAA	Fri, Nov 3, 2006	23.34	23.48	23.12	23.43
2002	NASDAQ	PAA	Thu, Nov 2, 2006	23.30	23.33	23.04	23.22
2001	NASDAQ	PAA	Wed, Nov 1, 2006	23.40	23.43	23.15	23.25
2000	NASDAQ	PAA	Tue, Oct 31, 2006	23.84	23.84	23.44	23.68
1999	NASDAQ	PAA	Mon, Oct 30, 2006	23.73	23.90	23.50	23.58
1998	NASDAQ	PAA	Fri, Oct 27, 2006	23.78	23.93	23.63	23.70
1997	NASDAQ	PAA	Thu, Oct 26, 2006	24.00	24.00	23.65	23.74
1996	NASDAQ	PAA	Wed, Oct 25, 2006	23.58	24.29	23.58	23.75
1995	NASDAQ	PAA	Tue, Oct 24, 2006	23.55	23.65	23.42	23.50
1994	NASDAQ	PAA	Mon, Oct 23, 2006	23.51	23.62	23.31	23.47
1993	NASDAQ	PAA	Fri, Oct 20, 2006	23.90	23.90	23.60	23.63
1992	NASDAQ	PAA	Thu, Oct 19, 2006	23.78	23.92	23.70	23.87
1991	NASDAQ	PAA	Wed, Oct 18, 2006	23.58	23.75	23.44	23.71
1990	NASDAQ	PAA	Tue, Oct 17, 2006	23.28	23.49	23.22	23.46
1989	NASDAQ	PAA	Mon, Oct 16, 2006	23.27	23.32	23.13	23.28
1988	NASDAQ	PAA	Fri, Oct 13, 2006	22.90	23.30	22.88	23.20
1987	NASDAQ	PAA	Thu, Oct 12, 2006	22.95	23.05	22.88	22.95
1986	NASDAQ	PAA	Wed, Oct 11, 2006	22.81	22.96	22.81	22.88
1985	NASDAQ	PAA	Tue, Oct 10, 2006	22.93	23.03	22.81	22.91
1984	NASDAQ	PAA	Mon, Oct 9, 2006	23.03	23.03	22.75	22.81
1983	NASDAQ	PAA	Fri, Oct 6, 2006	22.83	22.94	22.77	22.90
1982	NASDAQ	PAA	Thu, Oct 5, 2006	23.17	23.17	22.88	22.93
1981	NASDAQ	PAA	Wed, Oct 4, 2006	22.90	22.90	22.60	22.80
1980	NASDAQ	PAA	Tue, Oct 3, 2006	22.92	22.94	22.66	22.78
1979	NASDAQ	PAA	Mon, Oct 2, 2006	23.06	23.13	22.98	23.03
1978	NASDAQ	PAA	Fri, Sep 29, 2006	22.92	23.08	22.79	23.08
1977	NASDAQ	PAA	Thu, Sep 28, 2006	22.88	23.00	22.71	22.84
1976	NASDAQ	PAA	Wed, Sep 27, 2006	22.67	22.80	22.59	22.75
1975	NASDAQ	PAA	Tue, Sep 26, 2006	22.47	22.65	22.47	22.55
1974	NASDAQ	PAA	Mon, Sep 25, 2006	22.65	22.65	22.47	22.47
1973	NASDAQ	PAA	Fri, Sep 22, 2006	22.51	22.72	22.47	22.55
1972	NASDAQ	PAA	Thu, Sep 21, 2006	22.30	22.70	22.30	22.54
1971	NASDAQ	PAA	Wed, Sep 20, 2006	22.88	22.93	22.39	22.43
1970	NASDAQ	PAA	Tue, Sep 19, 2006	22.70	22.80	22.46	22.65
1969	NASDAQ	PAA	Mon, Sep 18, 2006	22.65	22.71	22.51	22.61
1968	NASDAQ	PAA	Fri, Sep 15, 2006	22.50	22.61	22.37	22.52
1967	NASDAQ	PAA	Thu, Sep 14, 2006	22.66	22.82	22.46	22.50
1966	NASDAQ	PAA	Wed, Sep 13, 2006	22.45	22.72	22.32	22.54
1965	NASDAQ	PAA	Tue, Sep 12, 2006	22.14	22.39	22.09	22.36
1964	NASDAQ	PAA	Mon, Sep 11, 2006	22.50	22.51	22.25	22.34
1963	NASDAQ	PAA	Fri, Sep 8, 2006	22.55	22.60	22.43	22.51
1962	NASDAQ	PAA	Thu, Sep 7, 2006	22.76	22.90	22.43	22.53
1961	NASDAQ	PAA	Wed, Sep 6, 2006	23.13	23.13	22.76	22.78
1960	NASDAQ	PAA	Tue, Sep 5, 2006	23.03	23.20	23.03	23.13
1959	NASDAQ	PAA	Fri, Sep 1, 2006	23.05	23.14	23.00	23.11
1958	NASDAQ	PAA	Thu, Aug 31, 2006	23.13	23.18	22.99	23.00
1957	NASDAQ	PAA	Wed, Aug 30, 2006	23.09	23.27	23.00	23.02
1956	NASDAQ	PAA	Tue, Aug 29, 2006	22.90	23.23	22.88	23.13
1955	NASDAQ	PAA	Mon, Aug 28, 2006	22.95	23.00	22.76	22.97
1954	NASDAQ	PAA	Fri, Aug 25, 2006	23.04	23.07	22.94	23.00
1953	NASDAQ	PAA	Thu, Aug 24, 2006	22.81	23.00	22.81	22.92
1952	NASDAQ	PAA	Wed, Aug 23, 2006	23.15	23.25	22.79	22.84
1951	NASDAQ	PAA	Tue, Aug 22, 2006	23.21	23.28	23.08	23.24
1950	NASDAQ	PAA	Mon, Aug 21, 2006	23.25	23.42	23.17	23.21
1949	NASDAQ	PAA	Fri, Aug 18, 2006	23.22	23.35	23.05	23.24
1948	NASDAQ	PAA	Thu, Aug 17, 2006	23.16	23.33	22.97	23.13
1947	NASDAQ	PAA	Wed, Aug 16, 2006	23.25	23.37	23.20	23.26
1946	NASDAQ	PAA	Tue, Aug 15, 2006	23.40	23.40	23.11	23.25
1945	NASDAQ	PAA	Mon, Aug 14, 2006	23.12	23.21	22.91	23.02
1944	NASDAQ	PAA	Fri, Aug 11, 2006	23.12	23.26	22.93	23.06
1943	NASDAQ	PAA	Thu, Aug 10, 2006	22.93	23.11	22.79	23.00
1942	NASDAQ	PAA	Wed, Aug 9, 2006	23.40	23.46	23.13	23.15
1941	NASDAQ	PAA	Tue, Aug 8, 2006	23.10	23.40	23.10	23.15
1940	NASDAQ	PAA	Mon, Aug 7, 2006	23.42	23.48	23.00	23.02
1939	NASDAQ	PAA	Fri, Aug 4, 2006	23.60	23.60	23.26	23.30
1938	NASDAQ	PAA	Thu, Aug 3, 2006	23.24	23.53	23.15	23.47
1937	NASDAQ	PAA	Wed, Aug 2, 2006	23.45	23.50	23.13	23.13
1936	NASDAQ	PAA	Tue, Aug 1, 2006	23.08	23.68	23.08	23.56
1935	NASDAQ	PAA	Mon, Jul 31, 2006	23.05	23.29	22.93	23.08
1934	NASDAQ	PAA	Fri, Jul 28, 2006	22.88	22.99	22.70	22.93
1933	NASDAQ	PAA	Thu, Jul 27, 2006	23.25	23.25	22.88	22.89
1932	NASDAQ	PAA	Wed, Jul 26, 2006	23.24	23.25	23.07	23.16
1931	NASDAQ	PAA	Tue, Jul 25, 2006	23.00	23.19	22.92	23.13
1930	NASDAQ	PAA	Mon, Jul 24, 2006	22.74	23.00	22.64	22.92
1929	NASDAQ	PAA	Fri, Jul 21, 2006	22.75	22.75	22.62	22.63
1928	NASDAQ	PAA	Thu, Jul 20, 2006	22.50	22.74	22.47	22.70
1927	NASDAQ	PAA	Wed, Jul 19, 2006	22.40	22.60	22.31	22.46
1926	NASDAQ	PAA	Tue, Jul 18, 2006	22.43	22.43	22.27	22.40
1925	NASDAQ	PAA	Mon, Jul 17, 2006	22.48	22.53	22.12	22.24
1924	NASDAQ	PAA	Fri, Jul 14, 2006	22.40	22.45	22.31	22.35
1923	NASDAQ	PAA	Thu, Jul 13, 2006	22.49	22.49	22.24	22.35
1922	NASDAQ	PAA	Wed, Jul 12, 2006	22.40	22.46	22.23	22.39
1921	NASDAQ	PAA	Tue, Jul 11, 2006	22.30	22.32	22.20	22.30
1920	NASDAQ	PAA	Mon, Jul 10, 2006	22.05	22.34	22.00	22.23
1919	NASDAQ	PAA	Fri, Jul 7, 2006	21.92	22.09	21.83	22.05
1918	NASDAQ	PAA	Thu, Jul 6, 2006	21.67	21.92	21.65	21.79
1917	NASDAQ	PAA	Wed, Jul 5, 2006	21.89	21.89	21.61	21.72
1916	NASDAQ	PAA	Mon, Jul 3, 2006	21.89	22.03	21.72	21.89
1915	NASDAQ	PAA	Fri, Jun 30, 2006	21.50	21.90	21.41	21.84
1914	NASDAQ	PAA	Thu, Jun 29, 2006	21.56	21.74	21.42	21.49
1913	NASDAQ	PAA	Wed, Jun 28, 2006	21.94	22.03	21.42	21.56
1912	NASDAQ	PAA	Tue, Jun 27, 2006	22.02	22.07	21.75	21.79
1911	NASDAQ	PAA	Mon, Jun 26, 2006	22.04	22.04	21.72	21.92
1910	NASDAQ	PAA	Fri, Jun 23, 2006	22.02	22.10	21.87	21.94
1909	NASDAQ	PAA	Thu, Jun 22, 2006	21.80	22.00	21.74	21.90
1908	NASDAQ	PAA	Wed, Jun 21, 2006	21.85	22.10	21.73	21.80
1907	NASDAQ	PAA	Tue, Jun 20, 2006	21.78	21.99	21.70	21.78
1906	NASDAQ	PAA	Mon, Jun 19, 2006	22.07	22.17	21.70	21.78
1905	NASDAQ	PAA	Fri, Jun 16, 2006	22.03	22.24	22.01	22.19
1904	NASDAQ	PAA	Thu, Jun 15, 2006	21.99	22.18	21.89	22.15
1903	NASDAQ	PAA	Wed, Jun 14, 2006	21.82	22.11	21.57	21.91
1902	NASDAQ	PAA	Tue, Jun 13, 2006	22.33	22.34	21.68	21.94
1901	NASDAQ	PAA	Mon, Jun 12, 2006	23.25	23.33	22.25	22.33
1900	NASDAQ	PAA	Fri, Jun 9, 2006	23.28	23.40	22.96	23.05
1899	NASDAQ	PAA	Thu, Jun 8, 2006	23.09	23.23	22.78	23.15
1898	NASDAQ	PAA	Wed, Jun 7, 2006	23.51	23.74	23.10	23.16
1897	NASDAQ	PAA	Tue, Jun 6, 2006	23.69	23.71	23.43	23.59
1896	NASDAQ	PAA	Mon, Jun 5, 2006	24.35	24.45	23.77	23.80
1895	NASDAQ	PAA	Fri, Jun 2, 2006	24.43	24.46	24.13	24.22
1894	NASDAQ	PAA	Thu, Jun 1, 2006	24.43	24.46	24.25	24.35
1893	NASDAQ	PAA	Wed, May 31, 2006	23.90	24.30	23.80	24.25
1892	NASDAQ	PAA	Tue, May 30, 2006	23.53	23.99	23.53	23.75
1891	NASDAQ	PAA	Fri, May 26, 2006	22.92	23.52	22.91	23.40
1890	NASDAQ	PAA	Thu, May 25, 2006	22.75	23.22	22.72	22.92
1889	NASDAQ	PAA	Wed, May 24, 2006	22.26	22.58	22.20	22.51
1888	NASDAQ	PAA	Tue, May 23, 2006	22.63	22.74	22.34	22.38
1887	NASDAQ	PAA	Mon, May 22, 2006	22.63	22.70	22.28	22.50
1886	NASDAQ	PAA	Fri, May 19, 2006	22.63	22.78	22.63	22.68
1885	NASDAQ	PAA	Thu, May 18, 2006	22.68	22.75	22.63	22.67
1884	NASDAQ	PAA	Wed, May 17, 2006	22.78	22.81	22.53	22.60
1883	NASDAQ	PAA	Tue, May 16, 2006	22.70	22.73	22.41	22.53
1882	NASDAQ	PAA	Mon, May 15, 2006	22.60	22.60	22.19	22.35
1881	NASDAQ	PAA	Fri, May 12, 2006	22.59	22.59	22.15	22.47
1880	NASDAQ	PAA	Thu, May 11, 2006	22.62	22.65	22.50	22.59
1879	NASDAQ	PAA	Wed, May 10, 2006	22.50	22.63	22.42	22.58
1878	NASDAQ	PAA	Tue, May 9, 2006	22.50	22.51	22.30	22.45
1877	NASDAQ	PAA	Mon, May 8, 2006	22.50	22.50	22.30	22.45
1876	NASDAQ	PAA	Fri, May 5, 2006	22.00	22.49	21.97	22.31
1875	NASDAQ	PAA	Thu, May 4, 2006	21.55	21.99	21.55	21.87
1874	NASDAQ	PAA	Wed, May 3, 2006	21.71	21.91	21.43	21.55
1873	NASDAQ	PAA	Tue, May 2, 2006	21.93	22.07	21.85	22.01
1872	NASDAQ	PAA	Mon, May 1, 2006	21.83	22.00	21.82	21.88
1871	NASDAQ	PAA	Fri, Apr 28, 2006	21.77	21.92	21.77	21.83
1870	NASDAQ	PAA	Thu, Apr 27, 2006	21.86	21.96	21.76	21.84
1869	NASDAQ	PAA	Wed, Apr 26, 2006	21.91	22.06	21.86	21.86
1868	NASDAQ	PAA	Tue, Apr 25, 2006	22.13	22.15	21.86	21.94
1867	NASDAQ	PAA	Mon, Apr 24, 2006	22.31	22.38	21.95	22.00
1866	NASDAQ	PAA	Fri, Apr 21, 2006	22.10	22.40	22.10	22.18
1865	NASDAQ	PAA	Thu, Apr 20, 2006	22.00	22.25	21.86	22.23
1864	NASDAQ	PAA	Wed, Apr 19, 2006	21.98	22.20	21.90	22.06
1863	NASDAQ	PAA	Tue, Apr 18, 2006	22.21	22.32	21.85	22.01
1862	NASDAQ	PAA	Mon, Apr 17, 2006	22.25	22.26	22.08	22.09
1861	NASDAQ	PAA	Thu, Apr 13, 2006	22.26	22.38	21.96	22.00
1860	NASDAQ	PAA	Wed, Apr 12, 2006	22.53	22.53	22.30	22.31
1859	NASDAQ	PAA	Tue, Apr 11, 2006	22.45	22.59	22.29	22.41
1858	NASDAQ	PAA	Mon, Apr 10, 2006	22.26	22.47	22.26	22.45
1857	NASDAQ	PAA	Fri, Apr 7, 2006	22.44	22.56	22.26	22.33
1856	NASDAQ	PAA	Thu, Apr 6, 2006	22.49	22.59	22.37	22.56
1855	NASDAQ	PAA	Wed, Apr 5, 2006	22.44	22.52	22.26	22.36
1854	NASDAQ	PAA	Tue, Apr 4, 2006	22.26	22.40	22.15	22.32
1853	NASDAQ	PAA	Mon, Apr 3, 2006	22.47	22.55	22.27	22.29
1852	NASDAQ	PAA	Fri, Mar 31, 2006	22.50	22.95	22.24	22.49
1851	NASDAQ	PAA	Thu, Mar 30, 2006	23.21	23.49	23.21	23.36
1850	NASDAQ	PAA	Wed, Mar 29, 2006	23.48	23.49	23.13	23.34
1849	NASDAQ	PAA	Tue, Mar 28, 2006	23.45	23.50	23.23	23.35
1848	NASDAQ	PAA	Mon, Mar 27, 2006	23.37	23.50	23.26	23.45
1847	NASDAQ	PAA	Fri, Mar 24, 2006	23.02	23.37	23.01	23.37
1846	NASDAQ	PAA	Thu, Mar 23, 2006	22.62	23.01	22.61	23.00
1845	NASDAQ	PAA	Wed, Mar 22, 2006	22.51	22.75	22.34	22.69
1844	NASDAQ	PAA	Tue, Mar 21, 2006	22.57	22.70	22.51	22.57
1843	NASDAQ	PAA	Mon, Mar 20, 2006	22.90	23.08	22.79	22.84
1842	NASDAQ	PAA	Fri, Mar 17, 2006	23.00	23.08	22.89	22.96
1841	NASDAQ	PAA	Thu, Mar 16, 2006	22.55	23.06	22.55	22.90
1840	NASDAQ	PAA	Wed, Mar 15, 2006	22.28	22.55	22.25	22.50
1839	NASDAQ	PAA	Tue, Mar 14, 2006	22.53	22.55	22.25	22.53
1838	NASDAQ	PAA	Mon, Mar 13, 2006	22.47	22.51	22.37	22.43
1837	NASDAQ	PAA	Fri, Mar 10, 2006	22.20	22.44	22.13	22.29
1836	NASDAQ	PAA	Thu, Mar 9, 2006	21.75	22.25	21.75	22.22
1835	NASDAQ	PAA	Wed, Mar 8, 2006	21.70	22.08	21.63	22.08
1834	NASDAQ	PAA	Tue, Mar 7, 2006	22.00	22.03	21.65	21.70
1833	NASDAQ	PAA	Mon, Mar 6, 2006	22.44	22.46	22.12	22.21
1832	NASDAQ	PAA	Fri, Mar 3, 2006	22.31	22.46	22.31	22.44
1831	NASDAQ	PAA	Thu, Mar 2, 2006	22.39	22.45	22.30	22.44
1830	NASDAQ	PAA	Wed, Mar 1, 2006	22.18	22.38	22.18	22.33
1829	NASDAQ	PAA	Tue, Feb 28, 2006	22.22	22.41	22.00	22.41
1828	NASDAQ	PAA	Mon, Feb 27, 2006	22.38	22.50	22.23	22.29
1827	NASDAQ	PAA	Fri, Feb 24, 2006	22.43	22.72	22.34	22.72
1826	NASDAQ	PAA	Thu, Feb 23, 2006	22.49	22.50	22.18	22.30
1825	NASDAQ	PAA	Wed, Feb 22, 2006	22.14	22.35	21.92	22.18
1824	NASDAQ	PAA	Tue, Feb 21, 2006	22.49	22.49	21.85	22.14
1823	NASDAQ	PAA	Fri, Feb 17, 2006	22.20	22.20	21.85	22.20
1822	NASDAQ	PAA	Thu, Feb 16, 2006	21.53	22.04	21.53	21.92
1821	NASDAQ	PAA	Wed, Feb 15, 2006	21.58	21.65	21.41	21.65
1820	NASDAQ	PAA	Tue, Feb 14, 2006	21.28	21.35	21.21	21.32
1819	NASDAQ	PAA	Mon, Feb 13, 2006	21.18	21.30	21.14	21.28
1818	NASDAQ	PAA	Fri, Feb 10, 2006	20.99	21.25	20.91	21.20
1817	NASDAQ	PAA	Thu, Feb 9, 2006	21.26	21.34	20.96	20.99
1816	NASDAQ	PAA	Wed, Feb 8, 2006	21.21	21.22	20.92	21.01
1815	NASDAQ	PAA	Tue, Feb 7, 2006	21.10	21.38	21.04	21.08
1814	NASDAQ	PAA	Mon, Feb 6, 2006	21.48	21.48	21.00	21.30
1813	NASDAQ	PAA	Fri, Feb 3, 2006	21.00	21.13	20.98	21.08
1812	NASDAQ	PAA	Thu, Feb 2, 2006	20.96	21.23	20.95	21.08
1811	NASDAQ	PAA	Wed, Feb 1, 2006	21.07	21.25	20.80	21.01
1810	NASDAQ	PAA	Tue, Jan 31, 2006	21.08	21.39	21.08	21.35
1809	NASDAQ	PAA	Mon, Jan 30, 2006	21.74	21.74	21.38	21.46
1808	NASDAQ	PAA	Fri, Jan 27, 2006	21.72	21.73	21.46	21.52
1807	NASDAQ	PAA	Thu, Jan 26, 2006	21.73	21.75	21.51	21.52
1806	NASDAQ	PAA	Wed, Jan 25, 2006	21.74	21.74	21.57	21.61
1805	NASDAQ	PAA	Tue, Jan 24, 2006	21.51	21.70	21.51	21.62
1804	NASDAQ	PAA	Mon, Jan 23, 2006	21.40	21.56	21.28	21.50
1803	NASDAQ	PAA	Fri, Jan 20, 2006	21.60	21.74	21.38	21.43
1802	NASDAQ	PAA	Thu, Jan 19, 2006	21.38	21.75	21.30	21.62
1801	NASDAQ	PAA	Wed, Jan 18, 2006	21.27	21.40	21.15	21.38
1800	NASDAQ	PAA	Tue, Jan 17, 2006	21.13	21.38	21.06	21.33
1799	NASDAQ	PAA	Fri, Jan 13, 2006	21.01	21.20	21.01	21.09
1798	NASDAQ	PAA	Thu, Jan 12, 2006	21.12	21.22	21.01	21.03
1797	NASDAQ	PAA	Wed, Jan 11, 2006	21.10	21.17	20.95	21.09
1796	NASDAQ	PAA	Tue, Jan 10, 2006	20.90	21.05	20.89	21.04
1795	NASDAQ	PAA	Mon, Jan 9, 2006	20.99	21.00	20.79	20.89
1794	NASDAQ	PAA	Fri, Jan 6, 2006	20.25	20.85	20.22	20.68
1793	NASDAQ	PAA	Thu, Jan 5, 2006	20.43	20.43	20.25	20.33
1792	NASDAQ	PAA	Wed, Jan 4, 2006	20.13	20.42	20.13	20.30
1791	NASDAQ	PAA	Tue, Jan 3, 2006	19.98	20.33	19.91	20.21
1790	NASDAQ	PAA	Fri, Dec 30, 2005	19.62	19.80	19.33	19.79
1789	NASDAQ	PAA	Thu, Dec 29, 2005	19.90	19.95	19.45	19.50
1788	NASDAQ	PAA	Wed, Dec 28, 2005	20.03	20.11	19.75	19.89
1787	NASDAQ	PAA	Tue, Dec 27, 2005	20.20	20.30	19.99	20.00
1786	NASDAQ	PAA	Fri, Dec 23, 2005	20.13	20.35	20.13	20.32
1785	NASDAQ	PAA	Thu, Dec 22, 2005	20.18	20.35	20.11	20.28
1784	NASDAQ	PAA	Wed, Dec 21, 2005	20.01	20.17	20.00	20.14
1783	NASDAQ	PAA	Tue, Dec 20, 2005	20.32	20.39	20.03	20.18
1782	NASDAQ	PAA	Mon, Dec 19, 2005	20.38	20.55	20.30	20.32
1781	NASDAQ	PAA	Fri, Dec 16, 2005	20.50	20.63	20.33	20.42
1780	NASDAQ	PAA	Thu, Dec 15, 2005	20.74	20.75	20.54	20.54
1779	NASDAQ	PAA	Wed, Dec 14, 2005	20.74	20.74	20.06	20.61
1778	NASDAQ	PAA	Tue, Dec 13, 2005	19.99	20.25	19.93	20.00
1777	NASDAQ	PAA	Mon, Dec 12, 2005	20.03	20.03	19.87	19.95
1776	NASDAQ	PAA	Fri, Dec 9, 2005	20.00	20.10	19.98	20.03
1775	NASDAQ	PAA	Thu, Dec 8, 2005	20.10	20.12	19.93	20.03
1774	NASDAQ	PAA	Wed, Dec 7, 2005	20.12	20.13	19.89	20.03
1773	NASDAQ	PAA	Tue, Dec 6, 2005	19.91	20.13	19.89	20.05
1772	NASDAQ	PAA	Mon, Dec 5, 2005	20.14	20.24	19.87	19.96
1771	NASDAQ	PAA	Fri, Dec 2, 2005	20.12	20.17	20.00	20.11
1770	NASDAQ	PAA	Thu, Dec 1, 2005	20.00	20.10	19.89	20.05
1769	NASDAQ	PAA	Wed, Nov 30, 2005	19.95	19.95	19.56	19.86
1768	NASDAQ	PAA	Tue, Nov 29, 2005	19.75	19.95	19.65	19.80
1767	NASDAQ	PAA	Mon, Nov 28, 2005	19.91	20.01	19.68	19.75
1766	NASDAQ	PAA	Fri, Nov 25, 2005	19.95	20.02	19.90	19.95
1765	NASDAQ	PAA	Wed, Nov 23, 2005	19.98	20.02	19.95	20.00
1764	NASDAQ	PAA	Tue, Nov 22, 2005	20.00	20.10	19.80	20.01
1763	NASDAQ	PAA	Mon, Nov 21, 2005	19.90	20.20	19.89	19.97
1762	NASDAQ	PAA	Fri, Nov 18, 2005	20.25	20.25	19.88	20.03
1761	NASDAQ	PAA	Thu, Nov 17, 2005	19.93	20.40	19.82	20.18
1760	NASDAQ	PAA	Wed, Nov 16, 2005	20.19	20.25	19.57	19.85
1759	NASDAQ	PAA	Tue, Nov 15, 2005	20.70	20.70	20.14	20.19
1758	NASDAQ	PAA	Mon, Nov 14, 2005	20.69	20.69	20.53	20.59
1757	NASDAQ	PAA	Fri, Nov 11, 2005	20.25	20.49	20.16	20.36
1756	NASDAQ	PAA	Thu, Nov 10, 2005	20.50	20.58	20.19	20.38
1755	NASDAQ	PAA	Wed, Nov 9, 2005	20.68	20.68	20.48	20.51
1754	NASDAQ	PAA	Tue, Nov 8, 2005	20.30	20.58	20.22	20.55
1753	NASDAQ	PAA	Mon, Nov 7, 2005	20.70	20.70	20.36	20.42
1752	NASDAQ	PAA	Fri, Nov 4, 2005	20.65	20.76	20.61	20.69
1751	NASDAQ	PAA	Thu, Nov 3, 2005	20.40	20.73	20.40	20.72
1750	NASDAQ	PAA	Wed, Nov 2, 2005	20.72	20.84	20.39	20.57
1749	NASDAQ	PAA	Tue, Nov 1, 2005	21.12	21.22	20.70	20.82
1748	NASDAQ	PAA	Mon, Oct 31, 2005	21.15	21.21	20.99	21.19
1747	NASDAQ	PAA	Fri, Oct 28, 2005	20.75	21.13	20.59	21.03
1746	NASDAQ	PAA	Thu, Oct 27, 2005	21.27	21.27	20.58	20.79
1745	NASDAQ	PAA	Wed, Oct 26, 2005	21.13	21.27	20.88	20.88
1744	NASDAQ	PAA	Tue, Oct 25, 2005	21.00	21.20	20.88	21.05
1743	NASDAQ	PAA	Mon, Oct 24, 2005	20.35	20.96	20.32	20.88
1742	NASDAQ	PAA	Fri, Oct 21, 2005	19.92	20.38	19.78	20.26
1741	NASDAQ	PAA	Thu, Oct 20, 2005	20.07	20.35	19.63	19.90
1740	NASDAQ	PAA	Wed, Oct 19, 2005	20.40	20.44	20.00	20.21
1739	NASDAQ	PAA	Tue, Oct 18, 2005	20.25	20.83	20.10	20.10
1738	NASDAQ	PAA	Mon, Oct 17, 2005	19.94	20.70	19.94	20.25
1737	NASDAQ	PAA	Fri, Oct 14, 2005	19.54	19.80	19.26	19.69
1736	NASDAQ	PAA	Thu, Oct 13, 2005	20.00	20.12	19.30	19.54
1735	NASDAQ	PAA	Wed, Oct 12, 2005	20.58	20.64	19.75	19.98
1734	NASDAQ	PAA	Tue, Oct 11, 2005	20.70	20.81	20.51	20.81
1733	NASDAQ	PAA	Mon, Oct 10, 2005	21.00	21.00	20.55	20.65
1732	NASDAQ	PAA	Fri, Oct 7, 2005	20.62	20.94	20.39	20.93
1731	NASDAQ	PAA	Thu, Oct 6, 2005	20.99	20.99	20.26	20.62
1730	NASDAQ	PAA	Wed, Oct 5, 2005	21.31	21.40	20.88	20.91
1729	NASDAQ	PAA	Tue, Oct 4, 2005	21.36	21.41	21.30	21.39
1728	NASDAQ	PAA	Mon, Oct 3, 2005	21.38	21.40	21.26	21.35
1727	NASDAQ	PAA	Fri, Sep 30, 2005	21.40	21.40	21.23	21.32
1726	NASDAQ	PAA	Thu, Sep 29, 2005	21.23	21.41	21.13	21.41
1725	NASDAQ	PAA	Wed, Sep 28, 2005	21.13	21.20	21.10	21.19
1724	NASDAQ	PAA	Tue, Sep 27, 2005	21.16	21.20	21.11	21.13
1723	NASDAQ	PAA	Mon, Sep 26, 2005	21.16	21.22	21.10	21.16
1722	NASDAQ	PAA	Fri, Sep 23, 2005	21.05	21.28	21.05	21.23
1721	NASDAQ	PAA	Thu, Sep 22, 2005	21.40	21.42	21.10	21.10
1720	NASDAQ	PAA	Wed, Sep 21, 2005	22.00	22.00	21.25	21.42
1719	NASDAQ	PAA	Tue, Sep 20, 2005	22.36	22.44	22.03	22.08
1718	NASDAQ	PAA	Mon, Sep 19, 2005	22.58	22.64	22.17	22.24
1717	NASDAQ	PAA	Fri, Sep 16, 2005	22.46	22.58	22.36	22.51
1716	NASDAQ	PAA	Thu, Sep 15, 2005	22.51	22.55	22.32	22.46
1715	NASDAQ	PAA	Wed, Sep 14, 2005	22.35	22.53	22.33	22.50
1714	NASDAQ	PAA	Tue, Sep 13, 2005	22.38	22.53	22.33	22.48
1713	NASDAQ	PAA	Mon, Sep 12, 2005	22.60	22.80	22.39	22.45
1712	NASDAQ	PAA	Fri, Sep 9, 2005	22.95	23.05	22.55	22.65
1711	NASDAQ	PAA	Thu, Sep 8, 2005	23.20	23.25	22.94	22.95
1710	NASDAQ	PAA	Wed, Sep 7, 2005	23.05	23.40	23.01	23.18
1709	NASDAQ	PAA	Tue, Sep 6, 2005	23.76	23.84	23.32	23.35
1708	NASDAQ	PAA	Fri, Sep 2, 2005	23.33	23.90	23.15	23.76
1707	NASDAQ	PAA	Thu, Sep 1, 2005	23.28	23.72	23.25	23.25
1706	NASDAQ	PAA	Wed, Aug 31, 2005	23.48	23.53	23.30	23.43
1705	NASDAQ	PAA	Tue, Aug 30, 2005	22.81	22.86	22.58	22.70
1704	NASDAQ	PAA	Mon, Aug 29, 2005	22.83	23.00	22.50	22.69
1703	NASDAQ	PAA	Fri, Aug 26, 2005	22.79	23.10	22.75	22.76
1702	NASDAQ	PAA	Thu, Aug 25, 2005	23.00	23.18	22.76	22.78
1701	NASDAQ	PAA	Wed, Aug 24, 2005	22.59	22.85	22.48	22.82
1700	NASDAQ	PAA	Tue, Aug 23, 2005	22.36	22.60	22.33	22.46
1699	NASDAQ	PAA	Mon, Aug 22, 2005	22.11	22.66	22.11	22.25
1698	NASDAQ	PAA	Fri, Aug 19, 2005	21.98	22.18	21.75	22.12
1697	NASDAQ	PAA	Thu, Aug 18, 2005	21.25	21.98	21.01	21.98
1696	NASDAQ	PAA	Wed, Aug 17, 2005	22.28	22.35	21.63	21.79
1695	NASDAQ	PAA	Tue, Aug 16, 2005	22.90	22.90	22.25	22.42
1694	NASDAQ	PAA	Mon, Aug 15, 2005	23.13	23.15	22.66	22.90
1693	NASDAQ	PAA	Fri, Aug 12, 2005	22.64	22.96	22.55	22.83
1692	NASDAQ	PAA	Thu, Aug 11, 2005	22.79	22.90	22.61	22.73
1691	NASDAQ	PAA	Wed, Aug 10, 2005	22.43	23.25	22.43	22.79
1690	NASDAQ	PAA	Tue, Aug 9, 2005	22.92	23.09	22.52	22.80
1689	NASDAQ	PAA	Mon, Aug 8, 2005	23.59	23.73	23.03	23.10
1688	NASDAQ	PAA	Fri, Aug 5, 2005	23.74	24.10	23.39	23.47
1687	NASDAQ	PAA	Thu, Aug 4, 2005	23.73	23.91	23.50	23.76
1686	NASDAQ	PAA	Wed, Aug 3, 2005	23.75	23.86	23.49	23.68
1685	NASDAQ	PAA	Tue, Aug 2, 2005	23.50	23.90	23.47	23.67
1684	NASDAQ	PAA	Mon, Aug 1, 2005	23.68	23.92	23.40	23.41
1683	NASDAQ	PAA	Fri, Jul 29, 2005	22.78	23.55	22.78	23.53
1682	NASDAQ	PAA	Thu, Jul 28, 2005	23.25	23.45	23.15	23.36
1681	NASDAQ	PAA	Wed, Jul 27, 2005	23.15	23.25	23.08	23.13
1680	NASDAQ	PAA	Tue, Jul 26, 2005	23.48	23.48	23.10	23.15
1679	NASDAQ	PAA	Mon, Jul 25, 2005	23.31	23.50	23.28	23.35
1678	NASDAQ	PAA	Fri, Jul 22, 2005	23.08	23.30	22.95	23.24
1677	NASDAQ	PAA	Thu, Jul 21, 2005	23.05	23.08	22.86	22.95
1676	NASDAQ	PAA	Wed, Jul 20, 2005	22.63	23.08	22.55	23.05
1675	NASDAQ	PAA	Tue, Jul 19, 2005	22.83	22.83	22.51	22.63
1674	NASDAQ	PAA	Mon, Jul 18, 2005	22.75	22.90	22.59	22.60
1673	NASDAQ	PAA	Fri, Jul 15, 2005	22.95	23.38	22.71	22.85
1672	NASDAQ	PAA	Thu, Jul 14, 2005	23.26	23.48	22.94	23.00
1671	NASDAQ	PAA	Wed, Jul 13, 2005	23.23	23.45	23.07	23.31
1670	NASDAQ	PAA	Tue, Jul 12, 2005	22.98	23.38	22.85	23.30
1669	NASDAQ	PAA	Mon, Jul 11, 2005	23.00	23.40	22.91	23.05
1668	NASDAQ	PAA	Fri, Jul 8, 2005	23.11	23.55	23.11	23.28
1667	NASDAQ	PAA	Thu, Jul 7, 2005	22.60	23.23	22.58	23.10
1666	NASDAQ	PAA	Wed, Jul 6, 2005	22.48	22.85	22.43	22.64
1665	NASDAQ	PAA	Tue, Jul 5, 2005	22.40	22.55	22.25	22.45
1664	NASDAQ	PAA	Fri, Jul 1, 2005	21.99	22.38	21.95	22.31
1663	NASDAQ	PAA	Thu, Jun 30, 2005	21.78	22.13	21.77	21.93
1662	NASDAQ	PAA	Wed, Jun 29, 2005	22.00	22.05	21.77	21.85
1661	NASDAQ	PAA	Tue, Jun 28, 2005	21.93	21.99	21.63	21.94
1660	NASDAQ	PAA	Mon, Jun 27, 2005	22.28	22.47	21.93	22.00
1659	NASDAQ	PAA	Fri, Jun 24, 2005	22.25	22.30	21.93	22.15
1658	NASDAQ	PAA	Thu, Jun 23, 2005	22.00	22.25	21.98	22.20
1657	NASDAQ	PAA	Wed, Jun 22, 2005	22.00	22.01	21.91	21.96
1656	NASDAQ	PAA	Tue, Jun 21, 2005	22.11	22.19	21.87	22.12
1655	NASDAQ	PAA	Mon, Jun 20, 2005	22.35	22.45	22.07	22.19
1654	NASDAQ	PAA	Fri, Jun 17, 2005	22.00	22.54	21.94	22.45
1653	NASDAQ	PAA	Thu, Jun 16, 2005	21.98	22.20	21.82	22.02
1652	NASDAQ	PAA	Wed, Jun 15, 2005	22.00	22.25	21.95	22.02
1651	NASDAQ	PAA	Tue, Jun 14, 2005	21.85	22.21	21.76	21.85
1650	NASDAQ	PAA	Mon, Jun 13, 2005	21.98	22.37	21.65	21.86
1649	NASDAQ	PAA	Fri, Jun 10, 2005	21.11	21.22	21.02	21.21
1648	NASDAQ	PAA	Thu, Jun 9, 2005	21.03	21.14	20.76	21.01
1647	NASDAQ	PAA	Wed, Jun 8, 2005	20.99	21.26	20.94	21.12
1646	NASDAQ	PAA	Tue, Jun 7, 2005	20.93	21.18	20.83	21.10
1645	NASDAQ	PAA	Mon, Jun 6, 2005	21.25	21.38	20.76	20.91
1644	NASDAQ	PAA	Fri, Jun 3, 2005	21.46	21.84	21.46	21.67
1643	NASDAQ	PAA	Thu, Jun 2, 2005	21.45	21.48	21.23	21.46
1642	NASDAQ	PAA	Wed, Jun 1, 2005	21.12	21.20	20.93	21.03
1641	NASDAQ	PAA	Tue, May 31, 2005	21.13	21.23	21.03	21.12
1640	NASDAQ	PAA	Fri, May 27, 2005	21.08	21.23	20.95	21.23
1639	NASDAQ	PAA	Thu, May 26, 2005	20.80	21.19	20.80	21.18
1638	NASDAQ	PAA	Wed, May 25, 2005	21.00	21.22	20.95	21.18
1637	NASDAQ	PAA	Tue, May 24, 2005	21.00	21.11	20.88	21.10
1636	NASDAQ	PAA	Mon, May 23, 2005	20.76	21.00	20.64	20.95
1635	NASDAQ	PAA	Fri, May 20, 2005	20.79	20.80	20.60	20.69
1634	NASDAQ	PAA	Thu, May 19, 2005	20.72	20.79	20.63	20.78
1633	NASDAQ	PAA	Wed, May 18, 2005	20.59	20.82	20.53	20.63
1632	NASDAQ	PAA	Tue, May 17, 2005	19.98	20.50	19.90	20.45
1631	NASDAQ	PAA	Mon, May 16, 2005	20.25	20.34	19.90	20.10
1630	NASDAQ	PAA	Fri, May 13, 2005	20.06	20.44	20.00	20.05
1629	NASDAQ	PAA	Thu, May 12, 2005	20.59	20.59	20.04	20.06
1628	NASDAQ	PAA	Wed, May 11, 2005	20.38	20.58	20.25	20.53
1627	NASDAQ	PAA	Tue, May 10, 2005	20.68	20.68	20.43	20.50
1626	NASDAQ	PAA	Mon, May 9, 2005	20.65	20.86	20.50	20.58
1625	NASDAQ	PAA	Fri, May 6, 2005	20.69	20.69	20.26	20.57
1624	NASDAQ	PAA	Thu, May 5, 2005	20.32	20.57	20.26	20.52
1623	NASDAQ	PAA	Wed, May 4, 2005	20.21	20.34	20.07	20.23
1622	NASDAQ	PAA	Tue, May 3, 2005	20.23	20.48	20.08	20.21
1621	NASDAQ	PAA	Mon, May 2, 2005	20.45	20.45	20.03	20.35
1620	NASDAQ	PAA	Fri, Apr 29, 2005	20.64	20.75	20.31	20.41
1619	NASDAQ	PAA	Thu, Apr 28, 2005	21.04	21.29	20.95	21.04
1618	NASDAQ	PAA	Wed, Apr 27, 2005	20.93	21.05	20.85	20.93
1617	NASDAQ	PAA	Tue, Apr 26, 2005	21.03	21.18	20.67	20.93
1616	NASDAQ	PAA	Mon, Apr 25, 2005	20.66	21.39	20.60	21.08
1615	NASDAQ	PAA	Fri, Apr 22, 2005	20.41	20.62	20.31	20.54
1614	NASDAQ	PAA	Thu, Apr 21, 2005	20.10	20.54	20.08	20.51
1613	NASDAQ	PAA	Wed, Apr 20, 2005	19.89	20.20	19.87	20.08
1612	NASDAQ	PAA	Tue, Apr 19, 2005	19.67	19.87	19.50	19.83
1611	NASDAQ	PAA	Mon, Apr 18, 2005	19.18	19.48	19.14	19.42
1610	NASDAQ	PAA	Fri, Apr 15, 2005	19.27	19.43	19.13	19.14
1609	NASDAQ	PAA	Thu, Apr 14, 2005	19.48	19.59	19.26	19.29
1608	NASDAQ	PAA	Wed, Apr 13, 2005	19.13	19.60	19.13	19.38
1607	NASDAQ	PAA	Tue, Apr 12, 2005	19.43	19.47	19.16	19.25
1606	NASDAQ	PAA	Mon, Apr 11, 2005	19.61	19.65	19.36	19.43
1605	NASDAQ	PAA	Fri, Apr 8, 2005	19.80	19.80	19.50	19.61
1604	NASDAQ	PAA	Thu, Apr 7, 2005	19.52	19.81	19.50	19.79
1603	NASDAQ	PAA	Wed, Apr 6, 2005	19.45	19.75	19.25	19.40
1602	NASDAQ	PAA	Tue, Apr 5, 2005	19.50	19.72	19.43	19.60
1601	NASDAQ	PAA	Mon, Apr 4, 2005	19.43	19.75	19.43	19.61
1600	NASDAQ	PAA	Fri, Apr 1, 2005	19.50	19.67	19.00	19.33
1599	NASDAQ	PAA	Thu, Mar 31, 2005	18.75	19.58	18.75	19.38
1598	NASDAQ	PAA	Wed, Mar 30, 2005	18.88	18.88	18.56	18.67
1597	NASDAQ	PAA	Tue, Mar 29, 2005	18.51	19.00	18.51	18.88
1596	NASDAQ	PAA	Mon, Mar 28, 2005	19.28	19.38	18.34	18.63
1595	NASDAQ	PAA	Thu, Mar 24, 2005	19.35	19.50	19.25	19.38
1594	NASDAQ	PAA	Wed, Mar 23, 2005	19.76	19.78	18.75	19.17
1593	NASDAQ	PAA	Tue, Mar 22, 2005	20.43	20.45	19.95	19.96
1592	NASDAQ	PAA	Mon, Mar 21, 2005	20.20	20.42	20.20	20.39
1591	NASDAQ	PAA	Fri, Mar 18, 2005	20.00	20.33	19.70	20.28
1590	NASDAQ	PAA	Thu, Mar 17, 2005	19.66	19.85	19.43	19.51
1589	NASDAQ	PAA	Wed, Mar 16, 2005	19.43	19.66	19.38	19.66
1588	NASDAQ	PAA	Tue, Mar 15, 2005	19.83	19.84	19.27	19.43
1587	NASDAQ	PAA	Mon, Mar 14, 2005	20.05	20.08	19.62	19.71
1586	NASDAQ	PAA	Fri, Mar 11, 2005	20.19	20.20	19.84	20.16
1585	NASDAQ	PAA	Thu, Mar 10, 2005	20.20	20.29	19.85	19.96
1584	NASDAQ	PAA	Wed, Mar 9, 2005	20.15	20.35	20.00	20.30
1583	NASDAQ	PAA	Tue, Mar 8, 2005	20.15	20.49	20.04	20.12
1582	NASDAQ	PAA	Mon, Mar 7, 2005	19.82	20.16	19.80	20.15
1581	NASDAQ	PAA	Fri, Mar 4, 2005	19.89	20.09	19.80	19.81
1580	NASDAQ	PAA	Thu, Mar 3, 2005	19.75	20.13	19.75	19.78
1579	NASDAQ	PAA	Wed, Mar 2, 2005	19.56	19.60	19.37	19.55
1578	NASDAQ	PAA	Tue, Mar 1, 2005	19.70	19.70	19.32	19.44
1577	NASDAQ	PAA	Mon, Feb 28, 2005	19.76	19.86	19.50	19.57
1576	NASDAQ	PAA	Fri, Feb 25, 2005	19.69	19.94	19.63	19.76
1575	NASDAQ	PAA	Thu, Feb 24, 2005	19.52	19.69	19.48	19.61
1574	NASDAQ	PAA	Wed, Feb 23, 2005	19.41	19.70	19.31	19.46
1573	NASDAQ	PAA	Tue, Feb 22, 2005	19.60	19.60	19.35	19.41
1572	NASDAQ	PAA	Fri, Feb 18, 2005	19.60	19.68	19.48	19.60
1571	NASDAQ	PAA	Thu, Feb 17, 2005	19.70	19.75	19.60	19.65
1570	NASDAQ	PAA	Wed, Feb 16, 2005	19.58	19.74	19.51	19.65
1569	NASDAQ	PAA	Tue, Feb 15, 2005	19.55	19.62	19.26	19.57
1568	NASDAQ	PAA	Mon, Feb 14, 2005	19.60	19.60	19.30	19.35
1567	NASDAQ	PAA	Fri, Feb 11, 2005	19.50	19.58	19.45	19.50
1566	NASDAQ	PAA	Thu, Feb 10, 2005	19.29	19.53	19.29	19.50
1565	NASDAQ	PAA	Wed, Feb 9, 2005	19.45	19.45	19.35	19.42
1564	NASDAQ	PAA	Tue, Feb 8, 2005	19.38	19.65	19.28	19.53
1563	NASDAQ	PAA	Mon, Feb 7, 2005	19.68	19.79	19.54	19.55
1562	NASDAQ	PAA	Fri, Feb 4, 2005	19.65	19.74	19.54	19.68
1561	NASDAQ	PAA	Thu, Feb 3, 2005	19.75	19.80	19.24	19.57
1560	NASDAQ	PAA	Wed, Feb 2, 2005	19.88	19.99	19.68	19.87
1559	NASDAQ	PAA	Tue, Feb 1, 2005	20.10	20.36	19.96	20.28
1558	NASDAQ	PAA	Mon, Jan 31, 2005	19.73	20.05	19.69	19.98
1557	NASDAQ	PAA	Fri, Jan 28, 2005	19.64	19.75	19.52	19.73
1556	NASDAQ	PAA	Thu, Jan 27, 2005	19.75	19.75	19.50	19.73
1555	NASDAQ	PAA	Wed, Jan 26, 2005	19.58	19.75	19.53	19.70
1554	NASDAQ	PAA	Tue, Jan 25, 2005	19.51	19.67	19.51	19.64
1553	NASDAQ	PAA	Mon, Jan 24, 2005	19.75	19.75	19.60	19.66
1552	NASDAQ	PAA	Fri, Jan 21, 2005	19.33	19.78	19.29	19.73
1551	NASDAQ	PAA	Thu, Jan 20, 2005	19.48	19.48	19.23	19.33
1550	NASDAQ	PAA	Wed, Jan 19, 2005	19.35	19.55	19.34	19.47
1549	NASDAQ	PAA	Tue, Jan 18, 2005	19.04	19.43	19.04	19.35
1548	NASDAQ	PAA	Fri, Jan 14, 2005	18.95	19.25	18.88	19.14
1547	NASDAQ	PAA	Thu, Jan 13, 2005	18.77	18.99	18.70	18.88
1546	NASDAQ	PAA	Wed, Jan 12, 2005	18.90	18.91	18.70	18.85
1545	NASDAQ	PAA	Tue, Jan 11, 2005	18.55	18.96	18.48	18.91
1544	NASDAQ	PAA	Mon, Jan 10, 2005	18.43	18.68	18.43	18.55
1543	NASDAQ	PAA	Fri, Jan 7, 2005	18.63	18.65	18.43	18.48
1542	NASDAQ	PAA	Thu, Jan 6, 2005	18.38	18.63	18.25	18.63
1541	NASDAQ	PAA	Wed, Jan 5, 2005	18.33	18.51	18.26	18.35
1540	NASDAQ	PAA	Tue, Jan 4, 2005	18.45	18.59	18.28	18.40
1539	NASDAQ	PAA	Mon, Jan 3, 2005	18.75	18.98	18.35	18.48
1538	NASDAQ	PAA	Fri, Dec 31, 2004	18.76	19.00	18.72	18.87
1537	NASDAQ	PAA	Thu, Dec 30, 2004	18.75	18.89	18.47	18.67
1536	NASDAQ	PAA	Wed, Dec 29, 2004	18.46	18.84	18.43	18.77
1535	NASDAQ	PAA	Tue, Dec 28, 2004	18.37	18.53	18.26	18.53
1534	NASDAQ	PAA	Mon, Dec 27, 2004	18.45	18.45	18.28	18.34
1533	NASDAQ	PAA	Thu, Dec 23, 2004	18.37	18.46	18.28	18.37
1532	NASDAQ	PAA	Wed, Dec 22, 2004	18.15	18.32	18.15	18.25
1531	NASDAQ	PAA	Tue, Dec 21, 2004	18.00	18.26	17.94	18.23
1530	NASDAQ	PAA	Mon, Dec 20, 2004	18.00	18.09	17.91	18.00
1529	NASDAQ	PAA	Fri, Dec 17, 2004	17.93	18.00	17.89	17.99
1528	NASDAQ	PAA	Thu, Dec 16, 2004	18.20	18.37	17.99	18.00
1527	NASDAQ	PAA	Wed, Dec 15, 2004	18.02	18.30	18.00	18.15
1526	NASDAQ	PAA	Tue, Dec 14, 2004	18.08	18.25	17.93	18.13
1525	NASDAQ	PAA	Mon, Dec 13, 2004	17.92	18.14	17.92	18.03
1524	NASDAQ	PAA	Fri, Dec 10, 2004	17.84	18.07	17.80	18.02
1523	NASDAQ	PAA	Thu, Dec 9, 2004	17.87	17.89	17.78	17.88
1522	NASDAQ	PAA	Wed, Dec 8, 2004	17.70	17.83	17.68	17.80
1521	NASDAQ	PAA	Tue, Dec 7, 2004	17.83	17.93	17.71	17.78
1520	NASDAQ	PAA	Mon, Dec 6, 2004	17.83	17.87	17.58	17.73
1519	NASDAQ	PAA	Fri, Dec 3, 2004	17.83	18.05	17.69	17.83
1518	NASDAQ	PAA	Thu, Dec 2, 2004	18.40	18.40	17.53	17.90
1517	NASDAQ	PAA	Wed, Dec 1, 2004	18.35	18.61	18.34	18.43
1516	NASDAQ	PAA	Tue, Nov 30, 2004	18.66	18.71	18.40	18.47
1515	NASDAQ	PAA	Mon, Nov 29, 2004	18.63	18.90	18.43	18.71
1514	NASDAQ	PAA	Fri, Nov 26, 2004	18.75	18.88	18.66	18.68
1513	NASDAQ	PAA	Wed, Nov 24, 2004	18.50	18.88	18.50	18.88
1512	NASDAQ	PAA	Tue, Nov 23, 2004	18.23	18.47	18.16	18.46
1511	NASDAQ	PAA	Mon, Nov 22, 2004	18.13	18.28	18.11	18.19
1510	NASDAQ	PAA	Fri, Nov 19, 2004	18.20	18.28	18.05	18.22
1509	NASDAQ	PAA	Thu, Nov 18, 2004	18.14	18.33	18.05	18.14
1508	NASDAQ	PAA	Wed, Nov 17, 2004	18.36	18.44	18.08	18.22
1507	NASDAQ	PAA	Tue, Nov 16, 2004	18.08	18.28	18.01	18.01
1506	NASDAQ	PAA	Mon, Nov 15, 2004	18.30	18.30	18.06	18.20
1505	NASDAQ	PAA	Fri, Nov 12, 2004	18.32	18.32	18.01	18.17
1504	NASDAQ	PAA	Thu, Nov 11, 2004	18.03	18.30	18.02	18.28
1503	NASDAQ	PAA	Wed, Nov 10, 2004	17.99	18.22	17.89	18.12
1502	NASDAQ	PAA	Tue, Nov 9, 2004	18.24	18.29	17.90	17.92
1501	NASDAQ	PAA	Mon, Nov 8, 2004	17.63	18.03	17.61	18.02
1500	NASDAQ	PAA	Fri, Nov 5, 2004	17.95	18.08	17.79	17.80
1499	NASDAQ	PAA	Thu, Nov 4, 2004	18.15	18.25	17.96	18.03
1498	NASDAQ	PAA	Wed, Nov 3, 2004	18.29	18.40	18.00	18.23
1497	NASDAQ	PAA	Tue, Nov 2, 2004	18.14	18.20	18.01	18.03
1496	NASDAQ	PAA	Mon, Nov 1, 2004	17.64	18.05	17.55	17.89
1495	NASDAQ	PAA	Fri, Oct 29, 2004	17.68	17.80	17.51	17.70
1494	NASDAQ	PAA	Thu, Oct 28, 2004	18.14	18.25	17.93	18.11
1493	NASDAQ	PAA	Wed, Oct 27, 2004	18.15	18.40	18.01	18.01
1492	NASDAQ	PAA	Tue, Oct 26, 2004	18.18	18.41	18.01	18.14
1491	NASDAQ	PAA	Mon, Oct 25, 2004	18.35	18.35	17.89	18.09
1490	NASDAQ	PAA	Fri, Oct 22, 2004	17.94	18.19	17.83	18.05
1489	NASDAQ	PAA	Thu, Oct 21, 2004	17.45	17.90	17.40	17.90
1488	NASDAQ	PAA	Wed, Oct 20, 2004	17.49	17.68	17.40	17.62
1487	NASDAQ	PAA	Tue, Oct 19, 2004	17.44	17.75	17.26	17.40
1486	NASDAQ	PAA	Mon, Oct 18, 2004	17.96	18.09	17.39	17.41
1485	NASDAQ	PAA	Fri, Oct 15, 2004	18.20	18.20	17.87	17.97
1484	NASDAQ	PAA	Thu, Oct 14, 2004	18.01	18.18	17.94	18.08
1483	NASDAQ	PAA	Wed, Oct 13, 2004	18.17	18.20	17.85	17.93
1482	NASDAQ	PAA	Tue, Oct 12, 2004	18.13	18.25	18.08	18.22
1481	NASDAQ	PAA	Mon, Oct 11, 2004	18.26	18.35	18.05	18.21
1480	NASDAQ	PAA	Fri, Oct 8, 2004	18.30	18.48	18.30	18.46
1479	NASDAQ	PAA	Thu, Oct 7, 2004	18.20	18.38	18.10	18.30
1478	NASDAQ	PAA	Wed, Oct 6, 2004	18.18	18.50	18.11	18.41
1477	NASDAQ	PAA	Tue, Oct 5, 2004	18.08	18.18	18.05	18.17
1476	NASDAQ	PAA	Mon, Oct 4, 2004	18.20	18.23	18.00	18.08
1475	NASDAQ	PAA	Fri, Oct 1, 2004	17.92	18.26	17.88	18.25
1474	NASDAQ	PAA	Thu, Sep 30, 2004	17.65	17.99	17.58	17.99
1473	NASDAQ	PAA	Wed, Sep 29, 2004	17.68	17.78	17.56	17.61
1472	NASDAQ	PAA	Tue, Sep 28, 2004	17.67	17.87	17.60	17.75
1471	NASDAQ	PAA	Mon, Sep 27, 2004	17.50	17.74	17.39	17.67
1470	NASDAQ	PAA	Fri, Sep 24, 2004	17.55	17.62	17.22	17.49
1469	NASDAQ	PAA	Thu, Sep 23, 2004	17.13	17.53	17.03	17.53
1468	NASDAQ	PAA	Wed, Sep 22, 2004	16.73	16.85	16.67	16.75
1467	NASDAQ	PAA	Tue, Sep 21, 2004	16.78	16.90	16.76	16.83
1466	NASDAQ	PAA	Mon, Sep 20, 2004	16.72	16.83	16.68	16.78
1465	NASDAQ	PAA	Fri, Sep 17, 2004	16.70	16.85	16.66	16.77
1464	NASDAQ	PAA	Thu, Sep 16, 2004	16.53	16.70	16.51	16.67
1463	NASDAQ	PAA	Wed, Sep 15, 2004	16.58	16.69	16.58	16.61
1462	NASDAQ	PAA	Tue, Sep 14, 2004	16.67	16.74	16.53	16.65
1461	NASDAQ	PAA	Mon, Sep 13, 2004	16.67	16.83	16.59	16.73
1460	NASDAQ	PAA	Fri, Sep 10, 2004	16.61	16.89	16.61	16.80
1459	NASDAQ	PAA	Thu, Sep 9, 2004	16.72	16.73	16.55	16.65
1458	NASDAQ	PAA	Wed, Sep 8, 2004	16.63	16.72	16.53	16.71
1457	NASDAQ	PAA	Tue, Sep 7, 2004	16.65	16.74	16.63	16.65
1456	NASDAQ	PAA	Fri, Sep 3, 2004	16.58	16.75	16.57	16.68
1455	NASDAQ	PAA	Thu, Sep 2, 2004	16.51	16.66	16.51	16.63
1454	NASDAQ	PAA	Wed, Sep 1, 2004	16.67	16.67	16.50	16.62
1453	NASDAQ	PAA	Tue, Aug 31, 2004	16.64	16.74	16.63	16.66
1452	NASDAQ	PAA	Mon, Aug 30, 2004	16.56	16.64	16.50	16.58
1451	NASDAQ	PAA	Fri, Aug 27, 2004	16.55	16.60	16.38	16.50
1450	NASDAQ	PAA	Thu, Aug 26, 2004	16.54	16.58	16.30	16.51
1449	NASDAQ	PAA	Wed, Aug 25, 2004	16.41	16.55	16.38	16.48
1448	NASDAQ	PAA	Tue, Aug 24, 2004	16.48	16.59	16.28	16.54
1447	NASDAQ	PAA	Mon, Aug 23, 2004	16.33	16.45	16.31	16.40
1446	NASDAQ	PAA	Fri, Aug 20, 2004	16.54	16.60	16.40	16.40
1445	NASDAQ	PAA	Thu, Aug 19, 2004	16.55	16.60	16.40	16.41
1444	NASDAQ	PAA	Wed, Aug 18, 2004	16.52	16.58	16.49	16.50
1443	NASDAQ	PAA	Tue, Aug 17, 2004	16.57	16.59	16.46	16.51
1442	NASDAQ	PAA	Mon, Aug 16, 2004	16.33	16.60	16.15	16.57
1441	NASDAQ	PAA	Fri, Aug 13, 2004	16.01	16.22	15.93	16.02
1440	NASDAQ	PAA	Thu, Aug 12, 2004	16.30	16.33	16.00	16.00
1439	NASDAQ	PAA	Wed, Aug 11, 2004	16.19	16.20	15.95	16.11
1438	NASDAQ	PAA	Tue, Aug 10, 2004	16.35	16.43	16.14	16.15
1437	NASDAQ	PAA	Mon, Aug 9, 2004	16.18	16.37	16.05	16.33
1436	NASDAQ	PAA	Fri, Aug 6, 2004	16.22	16.29	15.82	16.00
1435	NASDAQ	PAA	Thu, Aug 5, 2004	16.18	16.39	16.08	16.17
1434	NASDAQ	PAA	Wed, Aug 4, 2004	16.38	16.40	16.18	16.18
1433	NASDAQ	PAA	Tue, Aug 3, 2004	16.17	16.38	16.11	16.38
1432	NASDAQ	PAA	Mon, Aug 2, 2004	16.33	16.35	16.00	16.11
1431	NASDAQ	PAA	Fri, Jul 30, 2004	16.49	16.49	16.33	16.38
1430	NASDAQ	PAA	Thu, Jul 29, 2004	16.63	16.73	16.63	16.71
1429	NASDAQ	PAA	Wed, Jul 28, 2004	16.69	16.69	16.63	16.64
1428	NASDAQ	PAA	Tue, Jul 27, 2004	16.73	16.75	16.63	16.69
1427	NASDAQ	PAA	Mon, Jul 26, 2004	16.63	16.66	16.63	16.64
1426	NASDAQ	PAA	Fri, Jul 23, 2004	16.63	16.70	16.63	16.63
1425	NASDAQ	PAA	Thu, Jul 22, 2004	17.05	17.06	16.50	16.63
1424	NASDAQ	PAA	Wed, Jul 21, 2004	17.47	17.73	17.23	17.24
1423	NASDAQ	PAA	Tue, Jul 20, 2004	17.75	17.78	17.45	17.53
1422	NASDAQ	PAA	Mon, Jul 19, 2004	17.68	17.73	17.46	17.70
1421	NASDAQ	PAA	Fri, Jul 16, 2004	17.52	17.98	17.50	17.72
1420	NASDAQ	PAA	Thu, Jul 15, 2004	17.17	17.60	17.17	17.44
1419	NASDAQ	PAA	Wed, Jul 14, 2004	16.90	17.34	16.87	17.29
1418	NASDAQ	PAA	Tue, Jul 13, 2004	17.12	17.36	17.02	17.02
1417	NASDAQ	PAA	Mon, Jul 12, 2004	17.06	17.50	17.05	17.18
1416	NASDAQ	PAA	Fri, Jul 9, 2004	17.40	17.43	16.91	16.93
1415	NASDAQ	PAA	Thu, Jul 8, 2004	17.10	17.45	17.10	17.33
1414	NASDAQ	PAA	Wed, Jul 7, 2004	16.76	17.07	16.75	17.07
1413	NASDAQ	PAA	Tue, Jul 6, 2004	17.01	17.09	16.75	16.75
1412	NASDAQ	PAA	Fri, Jul 2, 2004	17.00	17.08	16.81	17.01
1411	NASDAQ	PAA	Thu, Jul 1, 2004	16.78	16.98	16.76	16.94
1410	NASDAQ	PAA	Wed, Jun 30, 2004	16.33	16.83	16.27	16.69
1409	NASDAQ	PAA	Tue, Jun 29, 2004	16.16	16.30	16.09	16.30
1408	NASDAQ	PAA	Mon, Jun 28, 2004	16.15	16.36	16.07	16.21
1407	NASDAQ	PAA	Fri, Jun 25, 2004	16.09	16.18	16.03	16.05
1406	NASDAQ	PAA	Thu, Jun 24, 2004	16.24	16.26	16.03	16.05
1405	NASDAQ	PAA	Wed, Jun 23, 2004	16.04	16.19	16.02	16.19
1404	NASDAQ	PAA	Tue, Jun 22, 2004	16.16	16.17	16.01	16.12
1403	NASDAQ	PAA	Mon, Jun 21, 2004	16.09	16.13	15.90	16.04
1402	NASDAQ	PAA	Fri, Jun 18, 2004	15.95	16.25	15.95	16.15
1401	NASDAQ	PAA	Thu, Jun 17, 2004	16.20	16.30	15.92	16.17
1400	NASDAQ	PAA	Wed, Jun 16, 2004	15.62	15.70	15.48	15.63
1399	NASDAQ	PAA	Tue, Jun 15, 2004	15.59	15.70	15.54	15.57
1398	NASDAQ	PAA	Mon, Jun 14, 2004	15.79	15.89	15.56	15.58
1397	NASDAQ	PAA	Thu, Jun 10, 2004	16.00	16.03	15.80	15.85
1396	NASDAQ	PAA	Wed, Jun 9, 2004	15.98	16.11	15.93	15.96
1395	NASDAQ	PAA	Tue, Jun 8, 2004	16.13	16.16	16.04	16.10
1394	NASDAQ	PAA	Mon, Jun 7, 2004	15.98	16.18	15.98	16.09
1393	NASDAQ	PAA	Fri, Jun 4, 2004	16.11	16.20	15.90	15.90
1392	NASDAQ	PAA	Thu, Jun 3, 2004	16.02	16.20	16.01	16.06
1391	NASDAQ	PAA	Wed, Jun 2, 2004	16.16	16.20	15.95	15.97
1390	NASDAQ	PAA	Tue, Jun 1, 2004	15.98	16.17	15.83	16.11
1389	NASDAQ	PAA	Fri, May 28, 2004	15.87	15.96	15.83	15.93
1388	NASDAQ	PAA	Thu, May 27, 2004	15.73	16.00	15.73	15.87
1387	NASDAQ	PAA	Wed, May 26, 2004	15.66	15.93	15.63	15.85
1386	NASDAQ	PAA	Tue, May 25, 2004	15.73	15.89	15.60	15.63
1385	NASDAQ	PAA	Mon, May 24, 2004	15.53	15.70	15.49	15.68
1384	NASDAQ	PAA	Fri, May 21, 2004	15.56	15.56	15.47	15.50
1383	NASDAQ	PAA	Thu, May 20, 2004	15.63	15.73	15.50	15.56
1382	NASDAQ	PAA	Wed, May 19, 2004	15.55	15.74	15.55	15.61
1381	NASDAQ	PAA	Tue, May 18, 2004	15.74	15.77	15.49	15.50
1380	NASDAQ	PAA	Mon, May 17, 2004	15.94	15.98	15.63	15.70
1379	NASDAQ	PAA	Fri, May 14, 2004	16.00	16.00	15.76	15.81
1378	NASDAQ	PAA	Thu, May 13, 2004	16.08	16.08	15.71	15.76
1377	NASDAQ	PAA	Wed, May 12, 2004	15.88	16.08	15.50	15.61
1376	NASDAQ	PAA	Tue, May 11, 2004	15.01	15.64	15.01	15.50
1375	NASDAQ	PAA	Mon, May 10, 2004	15.48	15.49	13.63	15.15
1374	NASDAQ	PAA	Fri, May 7, 2004	16.12	16.28	15.28	15.75
1373	NASDAQ	PAA	Thu, May 6, 2004	16.25	16.35	15.93	16.12
1372	NASDAQ	PAA	Wed, May 5, 2004	16.67	16.67	16.48	16.50
1371	NASDAQ	PAA	Tue, May 4, 2004	16.30	16.63	16.25	16.59
1370	NASDAQ	PAA	Mon, May 3, 2004	16.40	16.48	16.31	16.34
1369	NASDAQ	PAA	Fri, Apr 30, 2004	16.13	16.28	16.03	16.28
1368	NASDAQ	PAA	Thu, Apr 29, 2004	16.85	16.89	16.51	16.64
1367	NASDAQ	PAA	Wed, Apr 28, 2004	16.90	16.90	16.58	16.78
1366	NASDAQ	PAA	Tue, Apr 27, 2004	16.60	16.95	16.60	16.91
1365	NASDAQ	PAA	Mon, Apr 26, 2004	16.64	16.95	16.64	16.70
1364	NASDAQ	PAA	Fri, Apr 23, 2004	16.68	16.75	16.53	16.70
1363	NASDAQ	PAA	Thu, Apr 22, 2004	16.70	16.81	16.55	16.70
1362	NASDAQ	PAA	Wed, Apr 21, 2004	17.00	17.04	16.70	16.75
1361	NASDAQ	PAA	Tue, Apr 20, 2004	17.28	17.37	16.95	17.00
1360	NASDAQ	PAA	Mon, Apr 19, 2004	17.50	17.53	17.28	17.35
1359	NASDAQ	PAA	Fri, Apr 16, 2004	16.85	17.42	16.83	17.27
1358	NASDAQ	PAA	Thu, Apr 15, 2004	16.63	16.95	16.55	16.95
1357	NASDAQ	PAA	Wed, Apr 14, 2004	17.52	17.52	16.79	16.88
1356	NASDAQ	PAA	Tue, Apr 13, 2004	17.73	17.73	17.33	17.52
1355	NASDAQ	PAA	Mon, Apr 12, 2004	17.73	17.83	17.63	17.70
1354	NASDAQ	PAA	Thu, Apr 8, 2004	17.50	17.81	17.48	17.78
1353	NASDAQ	PAA	Wed, Apr 7, 2004	17.63	17.68	17.50	17.54
1352	NASDAQ	PAA	Tue, Apr 6, 2004	17.53	17.79	17.43	17.75
1351	NASDAQ	PAA	Mon, Apr 5, 2004	17.94	18.01	17.53	17.65
1350	NASDAQ	PAA	Fri, Apr 2, 2004	17.64	18.07	17.50	18.07
1349	NASDAQ	PAA	Thu, Apr 1, 2004	17.56	17.56	17.35	17.54
1348	NASDAQ	PAA	Wed, Mar 31, 2004	16.78	17.62	16.75	17.46
1347	NASDAQ	PAA	Tue, Mar 30, 2004	16.58	16.83	16.55	16.83
1346	NASDAQ	PAA	Mon, Mar 29, 2004	16.58	16.66	16.43	16.63
1345	NASDAQ	PAA	Fri, Mar 26, 2004	16.65	16.78	16.50	16.58
1344	NASDAQ	PAA	Thu, Mar 25, 2004	16.72	16.72	16.37	16.65
1343	NASDAQ	PAA	Wed, Mar 24, 2004	16.71	16.82	16.70	16.77
1342	NASDAQ	PAA	Tue, Mar 23, 2004	16.66	16.81	16.65	16.71
1341	NASDAQ	PAA	Mon, Mar 22, 2004	16.63	16.78	16.55	16.66
1340	NASDAQ	PAA	Fri, Mar 19, 2004	16.85	16.89	16.64	16.76
1339	NASDAQ	PAA	Thu, Mar 18, 2004	16.58	16.85	16.53	16.81
1338	NASDAQ	PAA	Wed, Mar 17, 2004	16.50	16.85	16.50	16.66
1337	NASDAQ	PAA	Tue, Mar 16, 2004	16.45	16.63	16.40	16.50
1336	NASDAQ	PAA	Mon, Mar 15, 2004	16.40	16.50	16.25	16.45
1335	NASDAQ	PAA	Fri, Mar 12, 2004	16.20	16.40	16.13	16.40
1334	NASDAQ	PAA	Thu, Mar 11, 2004	16.09	16.25	16.00	16.07
1333	NASDAQ	PAA	Wed, Mar 10, 2004	16.25	16.27	16.10	16.15
1332	NASDAQ	PAA	Tue, Mar 9, 2004	16.17	16.63	16.16	16.18
1331	NASDAQ	PAA	Mon, Mar 8, 2004	16.04	16.24	16.00	16.23
1330	NASDAQ	PAA	Fri, Mar 5, 2004	16.08	16.14	15.98	16.14
1329	NASDAQ	PAA	Thu, Mar 4, 2004	16.12	16.15	15.97	16.08
1328	NASDAQ	PAA	Wed, Mar 3, 2004	16.03	16.15	16.01	16.09
1327	NASDAQ	PAA	Tue, Mar 2, 2004	16.05	16.15	15.88	15.98
1326	NASDAQ	PAA	Mon, Mar 1, 2004	15.98	16.06	15.88	15.98
1325	NASDAQ	PAA	Fri, Feb 27, 2004	15.85	16.00	15.78	15.95
1324	NASDAQ	PAA	Thu, Feb 26, 2004	15.98	15.99	15.74	15.78
1323	NASDAQ	PAA	Wed, Feb 25, 2004	15.97	16.12	15.93	15.96
1322	NASDAQ	PAA	Tue, Feb 24, 2004	15.93	15.97	15.75	15.92
1321	NASDAQ	PAA	Mon, Feb 23, 2004	15.98	16.03	15.90	15.98
1320	NASDAQ	PAA	Fri, Feb 20, 2004	15.84	15.93	15.79	15.90
1319	NASDAQ	PAA	Thu, Feb 19, 2004	15.88	15.95	15.68	15.72
1318	NASDAQ	PAA	Wed, Feb 18, 2004	16.13	16.13	15.90	15.90
1317	NASDAQ	PAA	Tue, Feb 17, 2004	16.13	16.16	15.98	16.06
1316	NASDAQ	PAA	Fri, Feb 13, 2004	15.82	15.95	15.80	15.92
1315	NASDAQ	PAA	Thu, Feb 12, 2004	16.00	16.00	15.83	15.87
1314	NASDAQ	PAA	Wed, Feb 11, 2004	15.90	15.95	15.82	15.88
1313	NASDAQ	PAA	Tue, Feb 10, 2004	15.84	15.88	15.77	15.85
1312	NASDAQ	PAA	Mon, Feb 9, 2004	15.86	15.90	15.76	15.80
1311	NASDAQ	PAA	Fri, Feb 6, 2004	15.77	15.95	15.75	15.86
1310	NASDAQ	PAA	Thu, Feb 5, 2004	15.86	15.95	15.76	15.87
1309	NASDAQ	PAA	Wed, Feb 4, 2004	15.65	15.85	15.62	15.76
1308	NASDAQ	PAA	Tue, Feb 3, 2004	15.88	15.95	15.70	15.75
1307	NASDAQ	PAA	Mon, Feb 2, 2004	15.74	16.04	15.74	15.95
1306	NASDAQ	PAA	Fri, Jan 30, 2004	16.08	16.15	15.59	15.79
1305	NASDAQ	PAA	Thu, Jan 29, 2004	16.68	16.74	16.42	16.58
1304	NASDAQ	PAA	Wed, Jan 28, 2004	16.69	16.72	16.53	16.55
1303	NASDAQ	PAA	Tue, Jan 27, 2004	16.73	16.81	16.58	16.61
1302	NASDAQ	PAA	Mon, Jan 26, 2004	16.90	16.90	16.72	16.74
1301	NASDAQ	PAA	Fri, Jan 23, 2004	16.75	16.88	16.69	16.84
1300	NASDAQ	PAA	Thu, Jan 22, 2004	16.60	16.77	16.58	16.73
1299	NASDAQ	PAA	Wed, Jan 21, 2004	16.61	16.70	16.55	16.67
1298	NASDAQ	PAA	Tue, Jan 20, 2004	16.61	16.65	16.41	16.62
1297	NASDAQ	PAA	Fri, Jan 16, 2004	16.60	16.69	16.55	16.68
1296	NASDAQ	PAA	Thu, Jan 15, 2004	16.68	16.68	16.50	16.61
1295	NASDAQ	PAA	Wed, Jan 14, 2004	16.71	16.71	16.58	16.63
1294	NASDAQ	PAA	Tue, Jan 13, 2004	16.68	16.80	16.58	16.70
1293	NASDAQ	PAA	Mon, Jan 12, 2004	16.50	16.65	16.46	16.63
1292	NASDAQ	PAA	Fri, Jan 9, 2004	16.38	16.48	16.37	16.46
1291	NASDAQ	PAA	Thu, Jan 8, 2004	16.43	16.50	16.37	16.42
1290	NASDAQ	PAA	Wed, Jan 7, 2004	16.50	16.50	16.32	16.45
1289	NASDAQ	PAA	Tue, Jan 6, 2004	16.38	16.50	16.38	16.45
1288	NASDAQ	PAA	Mon, Jan 5, 2004	16.33	16.37	16.20	16.36
1287	NASDAQ	PAA	Fri, Jan 2, 2004	16.19	16.39	16.15	16.31
1286	NASDAQ	PAA	Wed, Dec 31, 2003	16.37	16.40	16.12	16.23
1285	NASDAQ	PAA	Tue, Dec 30, 2003	16.24	16.41	16.15	16.27
1284	NASDAQ	PAA	Mon, Dec 29, 2003	16.07	16.23	16.01	16.18
1283	NASDAQ	PAA	Fri, Dec 26, 2003	15.97	16.07	15.97	16.04
1282	NASDAQ	PAA	Wed, Dec 24, 2003	15.97	16.07	15.97	15.98
1281	NASDAQ	PAA	Tue, Dec 23, 2003	16.12	16.12	15.97	15.98
1280	NASDAQ	PAA	Mon, Dec 22, 2003	16.11	16.11	16.00	16.02
1279	NASDAQ	PAA	Fri, Dec 19, 2003	15.97	16.10	15.97	16.06
1278	NASDAQ	PAA	Thu, Dec 18, 2003	16.15	16.16	15.91	15.97
1277	NASDAQ	PAA	Wed, Dec 17, 2003	16.08	16.28	16.08	16.23
1276	NASDAQ	PAA	Tue, Dec 16, 2003	16.00	16.18	16.00	16.18
1275	NASDAQ	PAA	Mon, Dec 15, 2003	16.01	16.10	16.00	16.05
1274	NASDAQ	PAA	Fri, Dec 12, 2003	15.93	16.13	15.93	16.04
1273	NASDAQ	PAA	Thu, Dec 11, 2003	15.93	16.00	15.78	15.88
1272	NASDAQ	PAA	Wed, Dec 10, 2003	15.90	16.00	15.85	15.98
1271	NASDAQ	PAA	Tue, Dec 9, 2003	15.82	16.00	15.78	15.90
1270	NASDAQ	PAA	Mon, Dec 8, 2003	15.76	15.78	15.59	15.75
1269	NASDAQ	PAA	Fri, Dec 5, 2003	15.90	15.96	15.77	15.77
1268	NASDAQ	PAA	Thu, Dec 4, 2003	15.85	15.87	15.65	15.83
1267	NASDAQ	PAA	Wed, Dec 3, 2003	15.78	15.86	15.58	15.74
1266	NASDAQ	PAA	Tue, Dec 2, 2003	15.63	15.89	15.58	15.88
1265	NASDAQ	PAA	Mon, Dec 1, 2003	15.55	15.65	15.55	15.64
1264	NASDAQ	PAA	Fri, Nov 28, 2003	15.61	15.62	15.50	15.57
1263	NASDAQ	PAA	Wed, Nov 26, 2003	15.55	15.62	15.50	15.61
1262	NASDAQ	PAA	Tue, Nov 25, 2003	15.59	15.60	15.46	15.53
1261	NASDAQ	PAA	Mon, Nov 24, 2003	15.68	15.68	15.49	15.52
1260	NASDAQ	PAA	Fri, Nov 21, 2003	15.55	15.85	15.48	15.63
1259	NASDAQ	PAA	Thu, Nov 20, 2003	15.50	15.55	15.46	15.50
1258	NASDAQ	PAA	Wed, Nov 19, 2003	15.35	15.49	15.34	15.48
1257	NASDAQ	PAA	Tue, Nov 18, 2003	15.47	15.50	15.35	15.36
1256	NASDAQ	PAA	Mon, Nov 17, 2003	15.49	15.49	15.27	15.37
1255	NASDAQ	PAA	Fri, Nov 14, 2003	15.30	15.48	15.30	15.48
1254	NASDAQ	PAA	Thu, Nov 13, 2003	15.44	15.44	15.22	15.31
1253	NASDAQ	PAA	Wed, Nov 12, 2003	15.18	15.46	15.13	15.34
1252	NASDAQ	PAA	Tue, Nov 11, 2003	15.34	15.38	15.17	15.25
1251	NASDAQ	PAA	Mon, Nov 10, 2003	15.55	15.56	15.25	15.38
1250	NASDAQ	PAA	Fri, Nov 7, 2003	15.05	15.51	15.05	15.50
1249	NASDAQ	PAA	Thu, Nov 6, 2003	15.10	15.24	15.05	15.13
1248	NASDAQ	PAA	Wed, Nov 5, 2003	15.05	15.14	15.05	15.08
1247	NASDAQ	PAA	Tue, Nov 4, 2003	15.06	15.06	14.98	15.03
1246	NASDAQ	PAA	Mon, Nov 3, 2003	15.00	15.09	15.00	15.01
1245	NASDAQ	PAA	Fri, Oct 31, 2003	14.95	15.03	14.88	15.00
1244	NASDAQ	PAA	Thu, Oct 30, 2003	15.50	15.50	15.30	15.31
1243	NASDAQ	PAA	Wed, Oct 29, 2003	15.27	15.33	15.20	15.33
1242	NASDAQ	PAA	Tue, Oct 28, 2003	15.37	15.37	15.25	15.27
1241	NASDAQ	PAA	Mon, Oct 27, 2003	15.35	15.38	15.30	15.33
1240	NASDAQ	PAA	Fri, Oct 24, 2003	15.25	15.38	15.16	15.30
1239	NASDAQ	PAA	Thu, Oct 23, 2003	15.29	15.35	15.10	15.25
1238	NASDAQ	PAA	Wed, Oct 22, 2003	15.18	15.35	15.10	15.19
1237	NASDAQ	PAA	Tue, Oct 21, 2003	15.45	15.50	15.30	15.35
1236	NASDAQ	PAA	Mon, Oct 20, 2003	15.38	15.42	15.35	15.42
1235	NASDAQ	PAA	Fri, Oct 17, 2003	15.36	15.40	15.26	15.40
1234	NASDAQ	PAA	Thu, Oct 16, 2003	15.45	15.47	15.38	15.39
1233	NASDAQ	PAA	Wed, Oct 15, 2003	15.54	15.55	15.39	15.42
1232	NASDAQ	PAA	Tue, Oct 14, 2003	15.53	15.54	15.42	15.45
1231	NASDAQ	PAA	Mon, Oct 13, 2003	15.50	15.53	15.40	15.45
1230	NASDAQ	PAA	Fri, Oct 10, 2003	15.49	15.50	15.36	15.49
1229	NASDAQ	PAA	Thu, Oct 9, 2003	15.50	15.50	15.45	15.45
1228	NASDAQ	PAA	Wed, Oct 8, 2003	15.47	15.50	15.42	15.49
1227	NASDAQ	PAA	Tue, Oct 7, 2003	15.30	15.50	15.25	15.47
1226	NASDAQ	PAA	Mon, Oct 6, 2003	15.46	15.48	15.34	15.34
1225	NASDAQ	PAA	Fri, Oct 3, 2003	15.30	15.48	15.26	15.43
1224	NASDAQ	PAA	Thu, Oct 2, 2003	15.23	15.38	15.22	15.30
1223	NASDAQ	PAA	Wed, Oct 1, 2003	15.15	15.31	15.04	15.28
1222	NASDAQ	PAA	Tue, Sep 30, 2003	14.94	15.13	14.92	15.03
1221	NASDAQ	PAA	Mon, Sep 29, 2003	14.85	14.94	14.55	14.91
1220	NASDAQ	PAA	Fri, Sep 26, 2003	15.09	15.19	14.93	14.97
1219	NASDAQ	PAA	Thu, Sep 25, 2003	15.29	15.38	15.10	15.19
1218	NASDAQ	PAA	Wed, Sep 24, 2003	15.35	15.35	15.21	15.24
1217	NASDAQ	PAA	Tue, Sep 23, 2003	15.24	15.32	15.19	15.30
1216	NASDAQ	PAA	Mon, Sep 22, 2003	15.28	15.32	15.18	15.19
1215	NASDAQ	PAA	Fri, Sep 19, 2003	15.28	15.39	15.13	15.23
1214	NASDAQ	PAA	Thu, Sep 18, 2003	15.38	15.39	15.20	15.28
1213	NASDAQ	PAA	Wed, Sep 17, 2003	15.46	15.48	15.38	15.38
1212	NASDAQ	PAA	Tue, Sep 16, 2003	15.46	15.48	15.46	15.48
1211	NASDAQ	PAA	Mon, Sep 15, 2003	15.46	15.50	15.46	15.46
1210	NASDAQ	PAA	Fri, Sep 12, 2003	15.46	15.47	15.46	15.46
1209	NASDAQ	PAA	Thu, Sep 11, 2003	15.46	15.47	15.46	15.46
1208	NASDAQ	PAA	Wed, Sep 10, 2003	15.46	15.48	15.45	15.46
1207	NASDAQ	PAA	Tue, Sep 9, 2003	15.77	15.77	15.35	15.46
1206	NASDAQ	PAA	Mon, Sep 8, 2003	15.76	15.88	15.71	15.88
1205	NASDAQ	PAA	Fri, Sep 5, 2003	15.73	15.80	15.68	15.76
1204	NASDAQ	PAA	Thu, Sep 4, 2003	15.75	15.83	15.63	15.70
1203	NASDAQ	PAA	Wed, Sep 3, 2003	15.85	15.87	15.63	15.72
1202	NASDAQ	PAA	Tue, Sep 2, 2003	15.90	15.92	15.70	15.78
1201	NASDAQ	PAA	Fri, Aug 29, 2003	15.91	15.91	15.60	15.90
1200	NASDAQ	PAA	Thu, Aug 28, 2003	15.80	15.83	15.65	15.79
1199	NASDAQ	PAA	Wed, Aug 27, 2003	15.79	15.92	15.75	15.88
1198	NASDAQ	PAA	Tue, Aug 26, 2003	15.80	15.88	15.75	15.84
1197	NASDAQ	PAA	Mon, Aug 25, 2003	15.64	15.78	15.64	15.75
1196	NASDAQ	PAA	Fri, Aug 22, 2003	15.77	15.77	15.59	15.65
1195	NASDAQ	PAA	Thu, Aug 21, 2003	15.65	15.75	15.58	15.71
1194	NASDAQ	PAA	Wed, Aug 20, 2003	15.71	15.73	15.56	15.63
1193	NASDAQ	PAA	Tue, Aug 19, 2003	15.95	15.95	15.65	15.74
1192	NASDAQ	PAA	Mon, Aug 18, 2003	15.69	15.98	15.69	15.85
1191	NASDAQ	PAA	Fri, Aug 15, 2003	15.78	15.80	15.61	15.74
1190	NASDAQ	PAA	Thu, Aug 14, 2003	15.65	15.65	15.48	15.63
1189	NASDAQ	PAA	Wed, Aug 13, 2003	15.73	15.73	15.53	15.58
1188	NASDAQ	PAA	Tue, Aug 12, 2003	15.56	15.63	15.50	15.63
1187	NASDAQ	PAA	Mon, Aug 11, 2003	15.61	15.67	15.50	15.56
1186	NASDAQ	PAA	Fri, Aug 8, 2003	15.26	15.61	15.26	15.60
1185	NASDAQ	PAA	Thu, Aug 7, 2003	15.33	15.40	15.28	15.30
1184	NASDAQ	PAA	Wed, Aug 6, 2003	15.33	15.45	15.24	15.42
1183	NASDAQ	PAA	Tue, Aug 5, 2003	15.25	15.35	15.15	15.20
1182	NASDAQ	PAA	Mon, Aug 4, 2003	15.48	15.50	14.81	15.26
1181	NASDAQ	PAA	Fri, Aug 1, 2003	15.55	15.60	15.46	15.53
1180	NASDAQ	PAA	Thu, Jul 31, 2003	15.43	15.73	15.41	15.48
1179	NASDAQ	PAA	Wed, Jul 30, 2003	15.73	15.73	15.61	15.65
1178	NASDAQ	PAA	Tue, Jul 29, 2003	15.63	15.68	15.50	15.68
1177	NASDAQ	PAA	Mon, Jul 28, 2003	15.58	15.63	15.53	15.55
1176	NASDAQ	PAA	Fri, Jul 25, 2003	15.57	15.60	15.45	15.58
1175	NASDAQ	PAA	Thu, Jul 24, 2003	15.63	15.73	15.58	15.60
1174	NASDAQ	PAA	Wed, Jul 23, 2003	15.62	15.63	15.50	15.61
1173	NASDAQ	PAA	Tue, Jul 22, 2003	15.50	15.60	15.45	15.55
1172	NASDAQ	PAA	Mon, Jul 21, 2003	15.78	15.80	15.59	15.70
1171	NASDAQ	PAA	Fri, Jul 18, 2003	15.59	15.73	15.39	15.73
1170	NASDAQ	PAA	Thu, Jul 17, 2003	15.75	15.76	15.56	15.59
1169	NASDAQ	PAA	Wed, Jul 16, 2003	16.06	16.06	15.75	15.83
1168	NASDAQ	PAA	Tue, Jul 15, 2003	16.23	16.25	16.03	16.14
1167	NASDAQ	PAA	Mon, Jul 14, 2003	16.13	16.25	16.09	16.18
1166	NASDAQ	PAA	Fri, Jul 11, 2003	16.12	16.13	16.01	16.03
1165	NASDAQ	PAA	Thu, Jul 10, 2003	16.02	16.10	16.01	16.10
1164	NASDAQ	PAA	Wed, Jul 9, 2003	15.90	16.12	15.80	15.97
1163	NASDAQ	PAA	Tue, Jul 8, 2003	15.86	15.90	15.70	15.87
1162	NASDAQ	PAA	Mon, Jul 7, 2003	15.93	16.05	15.86	15.92
1161	NASDAQ	PAA	Thu, Jul 3, 2003	16.00	16.00	15.85	15.86
1160	NASDAQ	PAA	Wed, Jul 2, 2003	15.80	15.95	15.69	15.95
1159	NASDAQ	PAA	Tue, Jul 1, 2003	15.76	15.81	15.59	15.77
1158	NASDAQ	PAA	Mon, Jun 30, 2003	15.46	15.74	15.46	15.74
1157	NASDAQ	PAA	Fri, Jun 27, 2003	15.36	15.60	15.35	15.56
1156	NASDAQ	PAA	Thu, Jun 26, 2003	15.42	15.50	15.38	15.49
1155	NASDAQ	PAA	Wed, Jun 25, 2003	15.33	15.55	15.26	15.41
1154	NASDAQ	PAA	Tue, Jun 24, 2003	15.37	15.49	15.25	15.29
1153	NASDAQ	PAA	Mon, Jun 23, 2003	15.49	15.50	15.26	15.49
1152	NASDAQ	PAA	Fri, Jun 20, 2003	15.49	15.50	15.33	15.42
1151	NASDAQ	PAA	Thu, Jun 19, 2003	15.35	15.48	15.28	15.36
1150	NASDAQ	PAA	Wed, Jun 18, 2003	15.36	15.48	15.25	15.41
1149	NASDAQ	PAA	Tue, Jun 17, 2003	15.43	15.47	15.33	15.36
1148	NASDAQ	PAA	Mon, Jun 16, 2003	15.19	15.48	15.19	15.42
1147	NASDAQ	PAA	Fri, Jun 13, 2003	15.28	15.35	15.06	15.19
1146	NASDAQ	PAA	Thu, Jun 12, 2003	15.27	15.43	15.12	15.23
1145	NASDAQ	PAA	Wed, Jun 11, 2003	14.81	15.26	14.73	15.22
1144	NASDAQ	PAA	Tue, Jun 10, 2003	14.86	14.92	14.84	14.86
1143	NASDAQ	PAA	Mon, Jun 9, 2003	14.94	15.00	14.86	14.86
1142	NASDAQ	PAA	Fri, Jun 6, 2003	14.98	14.99	14.86	14.93
1141	NASDAQ	PAA	Thu, Jun 5, 2003	14.85	15.02	14.85	14.97
1140	NASDAQ	PAA	Wed, Jun 4, 2003	14.95	15.05	14.85	14.93
1139	NASDAQ	PAA	Tue, Jun 3, 2003	14.85	15.00	14.85	14.94
1138	NASDAQ	PAA	Mon, Jun 2, 2003	14.65	15.00	14.57	14.90
1137	NASDAQ	PAA	Fri, May 30, 2003	14.56	14.73	14.56	14.60
1136	NASDAQ	PAA	Thu, May 29, 2003	14.48	14.75	14.40	14.53
1135	NASDAQ	PAA	Wed, May 28, 2003	15.00	15.00	14.40	14.57
1134	NASDAQ	PAA	Tue, May 27, 2003	15.21	15.49	15.00	15.05
1133	NASDAQ	PAA	Fri, May 23, 2003	14.83	15.15	14.80	15.06
1132	NASDAQ	PAA	Thu, May 22, 2003	14.60	14.90	14.58	14.83
1131	NASDAQ	PAA	Wed, May 21, 2003	14.49	14.63	14.37	14.55
1130	NASDAQ	PAA	Tue, May 20, 2003	14.50	14.53	14.33	14.47
1129	NASDAQ	PAA	Mon, May 19, 2003	14.30	14.51	14.30	14.45
1128	NASDAQ	PAA	Fri, May 16, 2003	14.18	14.44	14.18	14.32
1127	NASDAQ	PAA	Thu, May 15, 2003	14.00	14.05	13.90	14.05
1126	NASDAQ	PAA	Wed, May 14, 2003	14.15	14.15	13.90	14.00
1125	NASDAQ	PAA	Tue, May 13, 2003	14.00	14.18	13.93	14.06
1124	NASDAQ	PAA	Mon, May 12, 2003	13.89	14.21	13.89	14.00
1123	NASDAQ	PAA	Fri, May 9, 2003	13.97	14.00	13.88	13.88
1122	NASDAQ	PAA	Thu, May 8, 2003	13.67	13.91	13.61	13.89
1121	NASDAQ	PAA	Wed, May 7, 2003	13.55	13.66	13.35	13.63
1120	NASDAQ	PAA	Tue, May 6, 2003	13.82	13.84	13.54	13.55
1119	NASDAQ	PAA	Mon, May 5, 2003	13.65	13.95	13.65	13.80
1118	NASDAQ	PAA	Fri, May 2, 2003	13.58	13.78	13.58	13.65
1117	NASDAQ	PAA	Thu, May 1, 2003	13.85	13.87	13.60	13.61
1116	NASDAQ	PAA	Wed, Apr 30, 2003	13.95	14.29	13.93	14.24
1115	NASDAQ	PAA	Tue, Apr 29, 2003	13.94	14.08	13.81	14.01
1114	NASDAQ	PAA	Mon, Apr 28, 2003	13.65	13.96	13.65	13.80
1113	NASDAQ	PAA	Fri, Apr 25, 2003	13.55	13.70	13.55	13.62
1112	NASDAQ	PAA	Thu, Apr 24, 2003	13.50	13.56	13.40	13.55
1111	NASDAQ	PAA	Wed, Apr 23, 2003	13.44	13.49	13.31	13.43
1110	NASDAQ	PAA	Tue, Apr 22, 2003	13.42	13.43	13.26	13.34
1109	NASDAQ	PAA	Mon, Apr 21, 2003	13.35	13.43	13.28	13.39
1108	NASDAQ	PAA	Thu, Apr 17, 2003	13.50	13.50	13.18	13.25
1107	NASDAQ	PAA	Wed, Apr 16, 2003	13.02	13.13	13.00	13.08
1106	NASDAQ	PAA	Tue, Apr 15, 2003	13.01	13.03	12.88	12.97
1105	NASDAQ	PAA	Mon, Apr 14, 2003	12.85	12.91	12.77	12.89
1104	NASDAQ	PAA	Fri, Apr 11, 2003	12.75	12.85	12.72	12.80
1103	NASDAQ	PAA	Thu, Apr 10, 2003	12.65	12.73	12.63	12.72
1102	NASDAQ	PAA	Wed, Apr 9, 2003	12.65	12.70	12.45	12.68
1101	NASDAQ	PAA	Tue, Apr 8, 2003	12.65	12.68	12.57	12.63
1100	NASDAQ	PAA	Mon, Apr 7, 2003	12.67	12.67	12.55	12.65
1099	NASDAQ	PAA	Fri, Apr 4, 2003	12.50	12.65	12.50	12.62
1098	NASDAQ	PAA	Thu, Apr 3, 2003	12.44	12.50	12.38	12.50
1097	NASDAQ	PAA	Wed, Apr 2, 2003	12.34	12.42	12.33	12.39
1096	NASDAQ	PAA	Tue, Apr 1, 2003	12.40	12.45	12.33	12.35
1095	NASDAQ	PAA	Mon, Mar 31, 2003	12.32	12.43	12.25	12.40
1094	NASDAQ	PAA	Fri, Mar 28, 2003	12.35	12.45	12.33	12.45
1093	NASDAQ	PAA	Thu, Mar 27, 2003	12.20	12.38	12.20	12.33
1092	NASDAQ	PAA	Wed, Mar 26, 2003	12.30	12.38	12.15	12.25
1091	NASDAQ	PAA	Tue, Mar 25, 2003	12.30	12.35	12.25	12.30
1090	NASDAQ	PAA	Mon, Mar 24, 2003	12.36	12.36	12.20	12.30
1089	NASDAQ	PAA	Fri, Mar 21, 2003	12.43	12.43	12.30	12.35
1088	NASDAQ	PAA	Thu, Mar 20, 2003	12.40	12.43	12.26	12.40
1087	NASDAQ	PAA	Wed, Mar 19, 2003	12.42	12.43	12.28	12.40
1086	NASDAQ	PAA	Tue, Mar 18, 2003	12.46	12.47	12.19	12.38
1085	NASDAQ	PAA	Mon, Mar 17, 2003	12.38	12.47	12.31	12.47
1084	NASDAQ	PAA	Fri, Mar 14, 2003	12.33	12.41	12.28	12.36
1083	NASDAQ	PAA	Thu, Mar 13, 2003	12.33	12.35	12.14	12.31
1082	NASDAQ	PAA	Wed, Mar 12, 2003	12.35	12.35	12.11	12.12
1081	NASDAQ	PAA	Tue, Mar 11, 2003	12.48	12.48	12.33	12.35
1080	NASDAQ	PAA	Mon, Mar 10, 2003	12.47	12.55	12.42	12.45
1079	NASDAQ	PAA	Fri, Mar 7, 2003	12.44	12.53	12.42	12.46
1078	NASDAQ	PAA	Thu, Mar 6, 2003	12.33	12.47	12.33	12.42
1077	NASDAQ	PAA	Wed, Mar 5, 2003	12.53	12.53	12.40	12.40
1076	NASDAQ	PAA	Tue, Mar 4, 2003	12.88	12.88	12.68	12.71
1075	NASDAQ	PAA	Mon, Mar 3, 2003	12.64	12.84	12.63	12.80
1074	NASDAQ	PAA	Fri, Feb 28, 2003	12.63	12.65	12.58	12.61
1073	NASDAQ	PAA	Thu, Feb 27, 2003	12.58	12.68	12.58	12.65
1072	NASDAQ	PAA	Wed, Feb 26, 2003	12.69	12.70	12.53	12.57
1071	NASDAQ	PAA	Tue, Feb 25, 2003	12.80	12.83	12.63	12.72
1070	NASDAQ	PAA	Mon, Feb 24, 2003	12.88	12.88	12.60	12.75
1069	NASDAQ	PAA	Fri, Feb 21, 2003	12.71	12.82	12.65	12.70
1068	NASDAQ	PAA	Thu, Feb 20, 2003	12.93	12.93	12.65	12.74
1067	NASDAQ	PAA	Wed, Feb 19, 2003	12.68	12.93	12.58	12.85
1066	NASDAQ	PAA	Tue, Feb 18, 2003	12.33	12.73	12.33	12.65
1065	NASDAQ	PAA	Fri, Feb 14, 2003	12.35	12.50	12.30	12.37
1064	NASDAQ	PAA	Thu, Feb 13, 2003	12.53	12.54	12.32	12.40
1063	NASDAQ	PAA	Wed, Feb 12, 2003	12.48	12.53	12.35	12.42
1062	NASDAQ	PAA	Tue, Feb 11, 2003	12.34	12.52	12.25	12.44
1061	NASDAQ	PAA	Mon, Feb 10, 2003	12.50	12.53	12.25	12.28
1060	NASDAQ	PAA	Fri, Feb 7, 2003	12.38	12.47	12.28	12.39
1059	NASDAQ	PAA	Thu, Feb 6, 2003	12.38	12.41	12.10	12.35
1058	NASDAQ	PAA	Wed, Feb 5, 2003	12.60	12.60	12.31	12.38
1057	NASDAQ	PAA	Tue, Feb 4, 2003	12.92	12.92	12.54	12.57
1056	NASDAQ	PAA	Mon, Feb 3, 2003	12.95	12.95	12.85	12.91
1055	NASDAQ	PAA	Fri, Jan 31, 2003	13.01	13.08	12.70	12.92
1054	NASDAQ	PAA	Thu, Jan 30, 2003	13.27	13.45	13.22	13.22
1053	NASDAQ	PAA	Wed, Jan 29, 2003	13.03	13.22	13.00	13.22
1052	NASDAQ	PAA	Tue, Jan 28, 2003	13.03	13.05	12.90	12.95
1051	NASDAQ	PAA	Mon, Jan 27, 2003	12.95	13.05	12.81	12.98
1050	NASDAQ	PAA	Fri, Jan 24, 2003	12.75	12.75	12.65	12.71
1049	NASDAQ	PAA	Thu, Jan 23, 2003	12.61	12.72	12.54	12.71
1048	NASDAQ	PAA	Wed, Jan 22, 2003	12.66	12.74	12.55	12.58
1047	NASDAQ	PAA	Tue, Jan 21, 2003	12.71	12.75	12.55	12.66
1046	NASDAQ	PAA	Fri, Jan 17, 2003	12.64	12.70	12.62	12.70
1045	NASDAQ	PAA	Thu, Jan 16, 2003	12.50	12.66	12.50	12.63
1044	NASDAQ	PAA	Wed, Jan 15, 2003	12.63	12.63	12.51	12.55
1043	NASDAQ	PAA	Tue, Jan 14, 2003	12.55	12.62	12.53	12.58
1042	NASDAQ	PAA	Mon, Jan 13, 2003	12.60	12.60	12.47	12.51
1041	NASDAQ	PAA	Fri, Jan 10, 2003	12.47	12.58	12.39	12.55
1040	NASDAQ	PAA	Thu, Jan 9, 2003	12.44	12.47	12.35	12.40
1039	NASDAQ	PAA	Wed, Jan 8, 2003	12.41	12.48	12.28	12.43
1038	NASDAQ	PAA	Tue, Jan 7, 2003	12.58	12.58	12.28	12.38
1037	NASDAQ	PAA	Mon, Jan 6, 2003	12.35	12.58	12.32	12.55
1036	NASDAQ	PAA	Fri, Jan 3, 2003	12.37	12.38	12.30	12.30
1035	NASDAQ	PAA	Thu, Jan 2, 2003	12.20	12.37	12.20	12.33
1034	NASDAQ	PAA	Tue, Dec 31, 2002	12.02	12.20	12.00	12.20
1033	NASDAQ	PAA	Mon, Dec 30, 2002	11.97	12.09	11.93	12.05
1032	NASDAQ	PAA	Fri, Dec 27, 2002	12.05	12.15	12.00	12.00
1031	NASDAQ	PAA	Thu, Dec 26, 2002	11.95	12.10	11.95	12.10
1030	NASDAQ	PAA	Tue, Dec 24, 2002	11.93	12.05	11.93	12.01
1029	NASDAQ	PAA	Mon, Dec 23, 2002	11.89	12.02	11.89	11.92
1028	NASDAQ	PAA	Fri, Dec 20, 2002	11.89	11.95	11.88	11.95
1027	NASDAQ	PAA	Thu, Dec 19, 2002	11.83	12.00	11.75	11.89
1026	NASDAQ	PAA	Wed, Dec 18, 2002	11.85	11.88	11.75	11.80
1025	NASDAQ	PAA	Tue, Dec 17, 2002	11.86	11.87	11.70	11.87
1024	NASDAQ	PAA	Mon, Dec 16, 2002	11.86	11.88	11.76	11.87
1023	NASDAQ	PAA	Fri, Dec 13, 2002	11.76	11.88	11.70	11.88
1022	NASDAQ	PAA	Thu, Dec 12, 2002	11.80	11.81	11.75	11.77
1021	NASDAQ	PAA	Wed, Dec 11, 2002	11.77	11.82	11.63	11.80
1020	NASDAQ	PAA	Tue, Dec 10, 2002	11.83	11.83	11.53	11.77
1019	NASDAQ	PAA	Mon, Dec 9, 2002	11.79	11.82	11.64	11.68
1018	NASDAQ	PAA	Fri, Dec 6, 2002	11.75	11.79	11.63	11.79
1017	NASDAQ	PAA	Thu, Dec 5, 2002	11.56	11.80	11.49	11.76
1016	NASDAQ	PAA	Wed, Dec 4, 2002	11.70	11.74	11.46	11.51
1015	NASDAQ	PAA	Tue, Dec 3, 2002	11.45	11.80	11.40	11.80
1014	NASDAQ	PAA	Mon, Dec 2, 2002	11.61	11.77	11.44	11.45
1013	NASDAQ	PAA	Fri, Nov 29, 2002	11.42	11.62	11.42	11.56
1012	NASDAQ	PAA	Wed, Nov 27, 2002	11.31	11.60	11.30	11.42
1011	NASDAQ	PAA	Tue, Nov 26, 2002	11.18	11.30	11.18	11.28
1010	NASDAQ	PAA	Mon, Nov 25, 2002	11.42	11.42	11.18	11.20
1009	NASDAQ	PAA	Fri, Nov 22, 2002	11.08	11.23	11.08	11.22
1008	NASDAQ	PAA	Thu, Nov 21, 2002	11.26	11.40	11.08	11.10
1007	NASDAQ	PAA	Wed, Nov 20, 2002	11.21	11.22	11.00	11.14
1006	NASDAQ	PAA	Tue, Nov 19, 2002	11.22	11.23	11.12	11.20
1005	NASDAQ	PAA	Mon, Nov 18, 2002	11.19	11.30	11.15	11.20
1004	NASDAQ	PAA	Fri, Nov 15, 2002	11.28	11.43	11.25	11.25
1003	NASDAQ	PAA	Thu, Nov 14, 2002	11.12	11.30	11.03	11.20
1002	NASDAQ	PAA	Wed, Nov 13, 2002	11.29	11.29	10.88	11.02
1001	NASDAQ	PAA	Tue, Nov 12, 2002	11.24	11.25	11.15	11.16
1000	NASDAQ	PAA	Mon, Nov 11, 2002	11.20	11.26	11.18	11.20
999	NASDAQ	PAA	Fri, Nov 8, 2002	11.33	11.50	11.20	11.20
998	NASDAQ	PAA	Thu, Nov 7, 2002	11.33	11.39	11.14	11.33
997	NASDAQ	PAA	Wed, Nov 6, 2002	11.28	11.33	11.13	11.33
996	NASDAQ	PAA	Tue, Nov 5, 2002	11.33	11.40	11.25	11.33
995	NASDAQ	PAA	Mon, Nov 4, 2002	11.38	11.50	11.35	11.40
994	NASDAQ	PAA	Fri, Nov 1, 2002	11.65	11.73	11.37	11.38
993	NASDAQ	PAA	Thu, Oct 31, 2002	11.75	11.82	11.65	11.65
992	NASDAQ	PAA	Wed, Oct 30, 2002	12.03	12.10	11.93	12.02
991	NASDAQ	PAA	Tue, Oct 29, 2002	12.08	12.21	11.97	12.15
990	NASDAQ	PAA	Mon, Oct 28, 2002	12.24	12.25	12.15	12.15
989	NASDAQ	PAA	Fri, Oct 25, 2002	12.02	12.24	12.02	12.22
988	NASDAQ	PAA	Thu, Oct 24, 2002	12.15	12.18	11.96	12.07
987	NASDAQ	PAA	Wed, Oct 23, 2002	12.13	12.15	12.00	12.10
986	NASDAQ	PAA	Tue, Oct 22, 2002	12.13	12.15	12.02	12.13
985	NASDAQ	PAA	Mon, Oct 21, 2002	12.05	12.15	11.99	12.08
984	NASDAQ	PAA	Fri, Oct 18, 2002	12.00	12.05	11.95	12.00
983	NASDAQ	PAA	Thu, Oct 17, 2002	12.07	12.10	11.93	12.00
982	NASDAQ	PAA	Wed, Oct 16, 2002	12.00	12.05	11.75	12.00
981	NASDAQ	PAA	Tue, Oct 15, 2002	12.05	12.08	11.90	11.99
980	NASDAQ	PAA	Mon, Oct 14, 2002	11.95	11.95	11.88	11.93
979	NASDAQ	PAA	Fri, Oct 11, 2002	11.70	11.95	11.60	11.95
978	NASDAQ	PAA	Thu, Oct 10, 2002	11.53	11.70	11.42	11.70
977	NASDAQ	PAA	Wed, Oct 9, 2002	11.80	11.80	11.48	11.50
976	NASDAQ	PAA	Tue, Oct 8, 2002	11.83	11.88	11.58	11.68
975	NASDAQ	PAA	Mon, Oct 7, 2002	11.93	11.93	11.76	11.83
974	NASDAQ	PAA	Fri, Oct 4, 2002	11.95	12.05	11.85	11.91
973	NASDAQ	PAA	Thu, Oct 3, 2002	12.14	12.15	11.93	11.95
972	NASDAQ	PAA	Wed, Oct 2, 2002	12.00	12.18	12.00	12.09
971	NASDAQ	PAA	Tue, Oct 1, 2002	12.10	12.14	11.88	12.00
970	NASDAQ	PAA	Mon, Sep 30, 2002	12.00	12.15	11.83	12.15
969	NASDAQ	PAA	Fri, Sep 27, 2002	12.00	12.12	11.98	12.09
968	NASDAQ	PAA	Thu, Sep 26, 2002	11.99	12.13	11.95	12.12
967	NASDAQ	PAA	Wed, Sep 25, 2002	11.78	12.00	11.77	11.98
966	NASDAQ	PAA	Tue, Sep 24, 2002	11.90	11.95	11.76	11.83
965	NASDAQ	PAA	Mon, Sep 23, 2002	11.95	12.05	11.88	11.91
964	NASDAQ	PAA	Fri, Sep 20, 2002	11.98	12.04	11.90	11.95
963	NASDAQ	PAA	Thu, Sep 19, 2002	11.85	12.05	11.84	11.86
962	NASDAQ	PAA	Wed, Sep 18, 2002	11.92	11.98	11.83	11.85
961	NASDAQ	PAA	Tue, Sep 17, 2002	12.12	12.12	11.91	11.92
960	NASDAQ	PAA	Mon, Sep 16, 2002	12.07	12.18	11.99	12.11
959	NASDAQ	PAA	Fri, Sep 13, 2002	11.96	12.12	11.95	12.06
958	NASDAQ	PAA	Thu, Sep 12, 2002	12.10	12.13	11.93	11.97
957	NASDAQ	PAA	Wed, Sep 11, 2002	11.91	12.13	11.91	12.04
956	NASDAQ	PAA	Tue, Sep 10, 2002	11.94	12.00	11.88	11.93
955	NASDAQ	PAA	Mon, Sep 9, 2002	11.90	12.01	11.83	11.93
954	NASDAQ	PAA	Fri, Sep 6, 2002	11.98	11.99	11.80	11.86
953	NASDAQ	PAA	Thu, Sep 5, 2002	11.98	12.00	11.85	11.90
952	NASDAQ	PAA	Wed, Sep 4, 2002	11.77	12.04	11.77	11.98
951	NASDAQ	PAA	Tue, Sep 3, 2002	11.96	11.98	11.78	11.86
950	NASDAQ	PAA	Fri, Aug 30, 2002	12.08	12.15	11.95	11.95
949	NASDAQ	PAA	Thu, Aug 29, 2002	12.01	12.13	11.98	12.13
948	NASDAQ	PAA	Wed, Aug 28, 2002	11.93	12.03	11.85	12.01
947	NASDAQ	PAA	Tue, Aug 27, 2002	11.95	12.00	11.85	11.85
946	NASDAQ	PAA	Mon, Aug 26, 2002	11.93	12.00	11.81	11.98
945	NASDAQ	PAA	Fri, Aug 23, 2002	11.76	11.95	11.76	11.90
944	NASDAQ	PAA	Thu, Aug 22, 2002	11.80	11.90	11.76	11.77
943	NASDAQ	PAA	Wed, Aug 21, 2002	11.77	11.85	11.75	11.78
942	NASDAQ	PAA	Tue, Aug 20, 2002	11.82	11.90	11.75	11.75
941	NASDAQ	PAA	Mon, Aug 19, 2002	11.85	11.98	11.82	11.89
940	NASDAQ	PAA	Fri, Aug 16, 2002	11.71	11.98	11.70	11.79
939	NASDAQ	PAA	Thu, Aug 15, 2002	11.90	12.00	11.65	11.78
938	NASDAQ	PAA	Wed, Aug 14, 2002	11.50	11.89	11.40	11.86
937	NASDAQ	PAA	Tue, Aug 13, 2002	11.57	11.57	11.20	11.54
936	NASDAQ	PAA	Mon, Aug 12, 2002	11.98	11.98	11.40	11.57
935	NASDAQ	PAA	Fri, Aug 9, 2002	12.43	12.48	12.18	12.30
934	NASDAQ	PAA	Thu, Aug 8, 2002	12.20	12.50	12.20	12.40
933	NASDAQ	PAA	Wed, Aug 7, 2002	12.33	12.60	12.33	12.35
932	NASDAQ	PAA	Tue, Aug 6, 2002	12.03	12.25	12.02	12.18
931	NASDAQ	PAA	Mon, Aug 5, 2002	11.94	12.19	11.94	12.00
930	NASDAQ	PAA	Fri, Aug 2, 2002	12.27	12.33	11.90	11.91
929	NASDAQ	PAA	Thu, Aug 1, 2002	12.72	12.72	12.41	12.42
928	NASDAQ	PAA	Wed, Jul 31, 2002	13.03	13.20	12.93	12.94
927	NASDAQ	PAA	Tue, Jul 30, 2002	12.67	13.13	12.67	13.00
926	NASDAQ	PAA	Mon, Jul 29, 2002	12.13	12.80	12.13	12.72
925	NASDAQ	PAA	Fri, Jul 26, 2002	12.00	12.23	12.00	12.01
924	NASDAQ	PAA	Thu, Jul 25, 2002	11.55	12.15	11.50	12.03
923	NASDAQ	PAA	Wed, Jul 24, 2002	10.68	11.65	10.58	11.60
922	NASDAQ	PAA	Tue, Jul 23, 2002	10.88	11.13	9.75	10.68
921	NASDAQ	PAA	Mon, Jul 22, 2002	12.37	12.37	11.30	11.30
920	NASDAQ	PAA	Fri, Jul 19, 2002	12.33	12.40	12.15	12.38
919	NASDAQ	PAA	Thu, Jul 18, 2002	12.58	12.66	12.38	12.38
918	NASDAQ	PAA	Wed, Jul 17, 2002	12.26	12.57	12.26	12.40
917	NASDAQ	PAA	Tue, Jul 16, 2002	12.28	12.46	12.15	12.36
916	NASDAQ	PAA	Mon, Jul 15, 2002	12.35	12.37	11.88	12.29
915	NASDAQ	PAA	Fri, Jul 12, 2002	12.45	12.50	12.35	12.40
914	NASDAQ	PAA	Thu, Jul 11, 2002	12.72	12.72	12.27	12.43
913	NASDAQ	PAA	Wed, Jul 10, 2002	13.08	13.10	12.73	12.73
912	NASDAQ	PAA	Tue, Jul 9, 2002	12.91	13.08	12.90	13.05
911	NASDAQ	PAA	Mon, Jul 8, 2002	12.69	12.96	12.65	12.96
910	NASDAQ	PAA	Fri, Jul 5, 2002	12.58	12.64	12.53	12.64
909	NASDAQ	PAA	Wed, Jul 3, 2002	12.55	12.60	12.35	12.58
908	NASDAQ	PAA	Tue, Jul 2, 2002	12.69	12.71	12.40	12.58
907	NASDAQ	PAA	Mon, Jul 1, 2002	12.92	12.94	12.68	12.70
906	NASDAQ	PAA	Fri, Jun 28, 2002	13.08	13.08	12.90	12.90
905	NASDAQ	PAA	Thu, Jun 27, 2002	12.93	12.97	12.88	12.93
904	NASDAQ	PAA	Wed, Jun 26, 2002	12.93	13.03	12.80	12.87
903	NASDAQ	PAA	Tue, Jun 25, 2002	12.65	13.00	12.65	13.00
902	NASDAQ	PAA	Mon, Jun 24, 2002	12.88	12.91	12.62	12.67
901	NASDAQ	PAA	Fri, Jun 21, 2002	12.98	13.19	12.94	12.95
900	NASDAQ	PAA	Thu, Jun 20, 2002	13.03	13.03	12.90	13.00
899	NASDAQ	PAA	Wed, Jun 19, 2002	12.90	13.05	12.88	12.98
898	NASDAQ	PAA	Tue, Jun 18, 2002	12.80	12.95	12.80	12.95
897	NASDAQ	PAA	Mon, Jun 17, 2002	12.78	12.98	12.73	12.75
896	NASDAQ	PAA	Fri, Jun 14, 2002	13.34	13.34	12.75	12.78
895	NASDAQ	PAA	Thu, Jun 13, 2002	12.53	12.75	12.53	12.59
894	NASDAQ	PAA	Wed, Jun 12, 2002	12.47	12.65	12.30	12.46
893	NASDAQ	PAA	Tue, Jun 11, 2002	12.58	12.68	12.40	12.47
892	NASDAQ	PAA	Mon, Jun 10, 2002	12.75	12.80	12.60	12.63
891	NASDAQ	PAA	Fri, Jun 7, 2002	12.73	12.83	12.60	12.73
890	NASDAQ	PAA	Thu, Jun 6, 2002	12.67	12.82	12.67	12.78
889	NASDAQ	PAA	Wed, Jun 5, 2002	12.79	12.81	12.65	12.67
888	NASDAQ	PAA	Tue, Jun 4, 2002	12.78	12.93	12.71	12.81
887	NASDAQ	PAA	Mon, Jun 3, 2002	13.00	13.02	12.73	12.75
886	NASDAQ	PAA	Fri, May 31, 2002	13.10	13.18	12.96	13.05
885	NASDAQ	PAA	Thu, May 30, 2002	13.17	13.17	13.03	13.13
884	NASDAQ	PAA	Wed, May 29, 2002	13.10	13.14	13.01	13.04
883	NASDAQ	PAA	Tue, May 28, 2002	13.10	13.18	13.04	13.10
882	NASDAQ	PAA	Fri, May 24, 2002	13.01	13.20	13.01	13.05
881	NASDAQ	PAA	Thu, May 23, 2002	13.16	13.25	13.01	13.03
880	NASDAQ	PAA	Wed, May 22, 2002	13.12	13.19	12.88	13.18
879	NASDAQ	PAA	Tue, May 21, 2002	13.16	13.20	13.01	13.06
878	NASDAQ	PAA	Mon, May 20, 2002	13.21	13.23	13.08	13.15
877	NASDAQ	PAA	Fri, May 17, 2002	12.98	13.16	12.94	13.16
876	NASDAQ	PAA	Thu, May 16, 2002	13.15	13.15	12.90	12.95
875	NASDAQ	PAA	Wed, May 15, 2002	13.25	13.25	12.94	13.04
874	NASDAQ	PAA	Tue, May 14, 2002	13.37	13.37	13.16	13.20
873	NASDAQ	PAA	Mon, May 13, 2002	13.23	13.31	13.13	13.24
872	NASDAQ	PAA	Fri, May 10, 2002	13.20	13.33	13.15	13.28
871	NASDAQ	PAA	Thu, May 9, 2002	13.10	13.38	13.10	13.20
870	NASDAQ	PAA	Wed, May 8, 2002	13.40	13.50	13.20	13.20
869	NASDAQ	PAA	Tue, May 7, 2002	13.58	13.65	13.25	13.35
868	NASDAQ	PAA	Mon, May 6, 2002	13.48	13.59	13.44	13.55
867	NASDAQ	PAA	Fri, May 3, 2002	13.07	13.43	13.07	13.33
866	NASDAQ	PAA	Thu, May 2, 2002	13.15	13.18	12.86	13.12
865	NASDAQ	PAA	Wed, May 1, 2002	13.41	13.42	13.28	13.38
864	NASDAQ	PAA	Tue, Apr 30, 2002	13.32	13.44	13.30	13.41
863	NASDAQ	PAA	Mon, Apr 29, 2002	13.22	13.33	13.18	13.30
862	NASDAQ	PAA	Fri, Apr 26, 2002	13.19	13.25	13.13	13.14
861	NASDAQ	PAA	Thu, Apr 25, 2002	13.38	13.44	13.18	13.19
860	NASDAQ	PAA	Wed, Apr 24, 2002	13.29	13.37	13.13	13.33
859	NASDAQ	PAA	Tue, Apr 23, 2002	13.25	13.43	13.18	13.24
858	NASDAQ	PAA	Mon, Apr 22, 2002	13.30	13.33	13.26	13.32
857	NASDAQ	PAA	Fri, Apr 19, 2002	13.21	13.30	13.15	13.26
856	NASDAQ	PAA	Thu, Apr 18, 2002	13.23	13.25	13.21	13.23
855	NASDAQ	PAA	Wed, Apr 17, 2002	13.14	13.24	13.13	13.21
854	NASDAQ	PAA	Tue, Apr 16, 2002	13.23	13.25	13.13	13.24
853	NASDAQ	PAA	Mon, Apr 15, 2002	13.07	13.25	13.07	13.25
852	NASDAQ	PAA	Fri, Apr 12, 2002	13.05	13.25	13.03	13.14
851	NASDAQ	PAA	Thu, Apr 11, 2002	13.13	13.17	13.05	13.09
850	NASDAQ	PAA	Wed, Apr 10, 2002	13.23	13.25	13.13	13.15
849	NASDAQ	PAA	Tue, Apr 9, 2002	12.98	13.25	12.98	13.21
848	NASDAQ	PAA	Mon, Apr 8, 2002	12.55	12.92	12.55	12.92
847	NASDAQ	PAA	Fri, Apr 5, 2002	12.50	12.73	12.48	12.58
846	NASDAQ	PAA	Thu, Apr 4, 2002	12.70	12.80	12.54	12.54
845	NASDAQ	PAA	Wed, Apr 3, 2002	12.58	12.77	12.55	12.68
844	NASDAQ	PAA	Tue, Apr 2, 2002	12.60	12.64	12.51	12.55
843	NASDAQ	PAA	Mon, Apr 1, 2002	12.58	12.60	12.50	12.60
842	NASDAQ	PAA	Thu, Mar 28, 2002	12.55	12.60	12.48	12.58
841	NASDAQ	PAA	Wed, Mar 27, 2002	12.33	12.55	12.33	12.53
840	NASDAQ	PAA	Tue, Mar 26, 2002	12.35	12.35	12.13	12.25
839	NASDAQ	PAA	Mon, Mar 25, 2002	12.50	12.51	12.30	12.30
838	NASDAQ	PAA	Fri, Mar 22, 2002	12.44	12.47	12.35	12.36
837	NASDAQ	PAA	Thu, Mar 21, 2002	12.56	12.60	12.40	12.45
836	NASDAQ	PAA	Wed, Mar 20, 2002	12.85	12.85	12.59	12.61
835	NASDAQ	PAA	Tue, Mar 19, 2002	12.78	12.87	12.56	12.82
834	NASDAQ	PAA	Mon, Mar 18, 2002	12.79	12.86	12.60	12.76
833	NASDAQ	PAA	Fri, Mar 15, 2002	12.80	12.85	12.78	12.81
832	NASDAQ	PAA	Thu, Mar 14, 2002	12.78	12.88	12.78	12.83
831	NASDAQ	PAA	Wed, Mar 13, 2002	12.64	12.85	12.60	12.80
830	NASDAQ	PAA	Tue, Mar 12, 2002	12.33	12.63	12.33	12.60
829	NASDAQ	PAA	Mon, Mar 11, 2002	12.63	12.65	12.38	12.40
828	NASDAQ	PAA	Fri, Mar 8, 2002	12.83	12.85	12.68	12.70
827	NASDAQ	PAA	Thu, Mar 7, 2002	12.80	12.84	12.67	12.80
826	NASDAQ	PAA	Wed, Mar 6, 2002	12.94	12.97	12.67	12.80
825	NASDAQ	PAA	Tue, Mar 5, 2002	12.68	13.03	12.65	12.96
824	NASDAQ	PAA	Mon, Mar 4, 2002	12.60	12.68	12.55	12.68
823	NASDAQ	PAA	Fri, Mar 1, 2002	12.50	12.63	12.28	12.60
822	NASDAQ	PAA	Thu, Feb 28, 2002	12.61	12.68	12.00	12.47
821	NASDAQ	PAA	Wed, Feb 27, 2002	12.63	12.73	12.57	12.71
820	NASDAQ	PAA	Tue, Feb 26, 2002	12.35	12.68	12.30	12.68
819	NASDAQ	PAA	Mon, Feb 25, 2002	12.35	12.44	12.20	12.43
818	NASDAQ	PAA	Fri, Feb 22, 2002	12.38	12.43	11.79	12.35
817	NASDAQ	PAA	Thu, Feb 21, 2002	12.59	12.68	12.50	12.60
816	NASDAQ	PAA	Wed, Feb 20, 2002	12.83	12.83	12.60	12.69
815	NASDAQ	PAA	Tue, Feb 19, 2002	12.85	12.88	12.75	12.75
814	NASDAQ	PAA	Fri, Feb 15, 2002	12.80	12.88	12.76	12.83
813	NASDAQ	PAA	Thu, Feb 14, 2002	12.85	12.85	12.75	12.75
812	NASDAQ	PAA	Wed, Feb 13, 2002	12.78	12.80	12.75	12.80
811	NASDAQ	PAA	Tue, Feb 12, 2002	12.85	12.87	12.66	12.68
810	NASDAQ	PAA	Mon, Feb 11, 2002	12.82	12.87	12.64	12.83
809	NASDAQ	PAA	Fri, Feb 8, 2002	12.78	12.85	12.75	12.80
808	NASDAQ	PAA	Thu, Feb 7, 2002	12.68	12.85	12.65	12.80
807	NASDAQ	PAA	Wed, Feb 6, 2002	12.64	12.85	12.64	12.69
806	NASDAQ	PAA	Tue, Feb 5, 2002	12.95	12.98	12.68	12.69
805	NASDAQ	PAA	Mon, Feb 4, 2002	12.96	13.10	12.96	12.98
804	NASDAQ	PAA	Fri, Feb 1, 2002	13.25	13.25	13.03	13.06
803	NASDAQ	PAA	Thu, Jan 31, 2002	12.93	13.23	12.91	13.15
802	NASDAQ	PAA	Wed, Jan 30, 2002	13.12	13.16	12.75	13.16
801	NASDAQ	PAA	Tue, Jan 29, 2002	13.19	13.21	13.11	13.14
800	NASDAQ	PAA	Mon, Jan 28, 2002	13.38	13.38	13.13	13.21
799	NASDAQ	PAA	Fri, Jan 25, 2002	12.90	13.40	12.89	13.30
798	NASDAQ	PAA	Thu, Jan 24, 2002	12.68	12.93	12.65	12.92
797	NASDAQ	PAA	Wed, Jan 23, 2002	12.79	12.80	12.65	12.75
796	NASDAQ	PAA	Tue, Jan 22, 2002	12.73	12.80	12.73	12.73
795	NASDAQ	PAA	Fri, Jan 18, 2002	12.72	12.78	12.68	12.68
794	NASDAQ	PAA	Thu, Jan 17, 2002	12.74	12.74	12.63	12.70
793	NASDAQ	PAA	Wed, Jan 16, 2002	12.67	12.74	12.62	12.62
792	NASDAQ	PAA	Tue, Jan 15, 2002	12.45	12.70	12.43	12.59
791	NASDAQ	PAA	Mon, Jan 14, 2002	12.68	12.73	12.45	12.48
790	NASDAQ	PAA	Fri, Jan 11, 2002	12.90	12.90	12.61	12.63
789	NASDAQ	PAA	Thu, Jan 10, 2002	12.97	13.00	12.85	12.90
788	NASDAQ	PAA	Wed, Jan 9, 2002	12.95	13.05	12.80	13.00
787	NASDAQ	PAA	Tue, Jan 8, 2002	12.94	13.00	12.93	13.00
786	NASDAQ	PAA	Mon, Jan 7, 2002	13.10	13.16	12.92	13.07
785	NASDAQ	PAA	Fri, Jan 4, 2002	12.98	13.10	12.98	13.08
784	NASDAQ	PAA	Thu, Jan 3, 2002	12.92	13.00	12.80	13.00
783	NASDAQ	PAA	Wed, Jan 2, 2002	12.97	13.06	12.88	12.89
782	NASDAQ	PAA	Mon, Dec 31, 2001	12.93	13.20	12.88	13.00
781	NASDAQ	PAA	Fri, Dec 28, 2001	12.65	12.93	12.55	12.93
780	NASDAQ	PAA	Thu, Dec 27, 2001	12.67	12.75	12.58	12.73
779	NASDAQ	PAA	Wed, Dec 26, 2001	12.75	12.78	12.58	12.62
778	NASDAQ	PAA	Mon, Dec 24, 2001	12.33	12.75	12.33	12.75
777	NASDAQ	PAA	Fri, Dec 21, 2001	12.49	12.67	12.45	12.58
776	NASDAQ	PAA	Thu, Dec 20, 2001	12.50	12.75	12.45	12.51
775	NASDAQ	PAA	Wed, Dec 19, 2001	12.45	12.60	12.38	12.50
774	NASDAQ	PAA	Tue, Dec 18, 2001	12.26	12.50	12.20	12.49
773	NASDAQ	PAA	Mon, Dec 17, 2001	12.64	12.70	12.38	12.38
772	NASDAQ	PAA	Fri, Dec 14, 2001	12.40	12.59	12.30	12.59
771	NASDAQ	PAA	Thu, Dec 13, 2001	12.56	12.63	12.18	12.44
770	NASDAQ	PAA	Wed, Dec 12, 2001	12.45	12.63	12.38	12.60
769	NASDAQ	PAA	Tue, Dec 11, 2001	13.07	13.07	12.45	12.45
768	NASDAQ	PAA	Mon, Dec 10, 2001	12.98	13.19	12.96	13.07
767	NASDAQ	PAA	Fri, Dec 7, 2001	13.20	13.20	13.05	13.05
766	NASDAQ	PAA	Thu, Dec 6, 2001	13.13	13.30	13.13	13.23
765	NASDAQ	PAA	Wed, Dec 5, 2001	13.08	13.13	13.02	13.13
764	NASDAQ	PAA	Tue, Dec 4, 2001	13.08	13.10	13.02	13.10
763	NASDAQ	PAA	Mon, Dec 3, 2001	13.13	13.15	13.06	13.10
762	NASDAQ	PAA	Fri, Nov 30, 2001	13.03	13.23	12.93	13.16
761	NASDAQ	PAA	Thu, Nov 29, 2001	12.95	13.09	12.93	13.03
760	NASDAQ	PAA	Wed, Nov 28, 2001	13.12	13.17	12.97	13.00
759	NASDAQ	PAA	Tue, Nov 27, 2001	13.13	13.16	12.98	13.12
758	NASDAQ	PAA	Mon, Nov 26, 2001	13.26	13.30	13.15	13.15
757	NASDAQ	PAA	Fri, Nov 23, 2001	13.25	13.28	13.23	13.23
756	NASDAQ	PAA	Wed, Nov 21, 2001	12.86	13.30	12.86	13.26
755	NASDAQ	PAA	Tue, Nov 20, 2001	12.60	12.91	12.59	12.81
754	NASDAQ	PAA	Mon, Nov 19, 2001	12.73	12.73	12.38	12.68
753	NASDAQ	PAA	Fri, Nov 16, 2001	12.30	12.88	12.28	12.70
752	NASDAQ	PAA	Thu, Nov 15, 2001	13.23	13.23	12.38	12.43
751	NASDAQ	PAA	Wed, Nov 14, 2001	13.18	13.23	13.00	13.14
750	NASDAQ	PAA	Tue, Nov 13, 2001	13.30	13.34	13.03	13.11
749	NASDAQ	PAA	Mon, Nov 12, 2001	13.25	13.30	13.13	13.29
748	NASDAQ	PAA	Fri, Nov 9, 2001	13.25	13.30	13.17	13.30
747	NASDAQ	PAA	Thu, Nov 8, 2001	13.19	13.28	13.18	13.22
746	NASDAQ	PAA	Wed, Nov 7, 2001	13.13	13.18	13.08	13.18
745	NASDAQ	PAA	Tue, Nov 6, 2001	13.23	13.29	13.16	13.16
744	NASDAQ	PAA	Mon, Nov 5, 2001	13.25	13.25	13.15	13.23
743	NASDAQ	PAA	Fri, Nov 2, 2001	13.00	13.20	12.95	13.15
742	NASDAQ	PAA	Thu, Nov 1, 2001	12.94	13.11	12.94	12.95
741	NASDAQ	PAA	Wed, Oct 31, 2001	12.94	13.13	12.94	12.94
740	NASDAQ	PAA	Tue, Oct 30, 2001	13.30	13.30	13.20	13.20
739	NASDAQ	PAA	Mon, Oct 29, 2001	13.33	13.34	13.18	13.30
738	NASDAQ	PAA	Fri, Oct 26, 2001	13.20	13.30	13.10	13.23
737	NASDAQ	PAA	Thu, Oct 25, 2001	12.80	13.28	12.63	13.20
736	NASDAQ	PAA	Wed, Oct 24, 2001	13.20	13.20	12.63	12.73
735	NASDAQ	PAA	Tue, Oct 23, 2001	13.28	13.28	13.03	13.12
734	NASDAQ	PAA	Mon, Oct 22, 2001	13.54	13.55	13.17	13.27
733	NASDAQ	PAA	Fri, Oct 19, 2001	13.48	13.63	13.28	13.60
732	NASDAQ	PAA	Thu, Oct 18, 2001	13.45	13.50	13.23	13.41
731	NASDAQ	PAA	Wed, Oct 17, 2001	13.69	13.76	13.58	13.58
730	NASDAQ	PAA	Tue, Oct 16, 2001	13.74	14.00	13.69	13.70
729	NASDAQ	PAA	Mon, Oct 15, 2001	13.73	13.80	13.68	13.73
728	NASDAQ	PAA	Fri, Oct 12, 2001	13.68	13.80	13.63	13.70
727	NASDAQ	PAA	Thu, Oct 11, 2001	13.45	13.65	13.21	13.65
726	NASDAQ	PAA	Wed, Oct 10, 2001	13.25	13.55	13.25	13.44
725	NASDAQ	PAA	Tue, Oct 9, 2001	13.28	13.45	13.20	13.38
724	NASDAQ	PAA	Mon, Oct 8, 2001	13.05	13.30	13.01	13.28
723	NASDAQ	PAA	Fri, Oct 5, 2001	12.80	13.00	12.80	13.00
722	NASDAQ	PAA	Thu, Oct 4, 2001	12.70	12.85	12.38	12.73
721	NASDAQ	PAA	Wed, Oct 3, 2001	12.70	12.88	12.63	12.76
720	NASDAQ	PAA	Tue, Oct 2, 2001	12.50	12.90	12.50	12.74
719	NASDAQ	PAA	Mon, Oct 1, 2001	12.85	12.85	12.46	12.55
718	NASDAQ	PAA	Fri, Sep 28, 2001	12.50	13.00	12.50	12.80
717	NASDAQ	PAA	Thu, Sep 27, 2001	12.60	12.60	12.23	12.49
716	NASDAQ	PAA	Wed, Sep 26, 2001	12.93	12.93	12.53	12.60
715	NASDAQ	PAA	Tue, Sep 25, 2001	12.95	13.00	12.68	12.93
714	NASDAQ	PAA	Mon, Sep 24, 2001	12.50	12.84	12.35	12.70
713	NASDAQ	PAA	Fri, Sep 21, 2001	12.24	12.50	11.75	12.45
712	NASDAQ	PAA	Thu, Sep 20, 2001	12.63	12.63	11.55	12.36
711	NASDAQ	PAA	Wed, Sep 19, 2001	13.81	13.84	12.27	12.50
710	NASDAQ	PAA	Tue, Sep 18, 2001	14.38	14.42	13.80	13.80
709	NASDAQ	PAA	Mon, Sep 17, 2001	14.58	14.58	14.25	14.36
708	NASDAQ	PAA	Mon, Sep 10, 2001	14.43	14.55	14.31	14.55
707	NASDAQ	PAA	Fri, Sep 7, 2001	14.46	14.50	14.30	14.39
706	NASDAQ	PAA	Thu, Sep 6, 2001	14.53	14.55	14.36	14.49
705	NASDAQ	PAA	Wed, Sep 5, 2001	14.71	14.71	14.49	14.58
704	NASDAQ	PAA	Tue, Sep 4, 2001	14.14	14.75	14.00	14.75
703	NASDAQ	PAA	Fri, Aug 31, 2001	14.43	14.48	14.10	14.11
702	NASDAQ	PAA	Thu, Aug 30, 2001	14.43	14.55	14.35	14.52
701	NASDAQ	PAA	Wed, Aug 29, 2001	14.30	14.50	14.27	14.45
700	NASDAQ	PAA	Tue, Aug 28, 2001	14.67	14.67	14.25	14.25
699	NASDAQ	PAA	Mon, Aug 27, 2001	14.53	14.70	14.51	14.66
698	NASDAQ	PAA	Fri, Aug 24, 2001	14.59	14.64	14.52	14.53
697	NASDAQ	PAA	Thu, Aug 23, 2001	14.53	14.83	14.53	14.63
696	NASDAQ	PAA	Wed, Aug 22, 2001	14.50	14.68	14.50	14.56
695	NASDAQ	PAA	Tue, Aug 21, 2001	14.35	14.52	14.33	14.48
694	NASDAQ	PAA	Mon, Aug 20, 2001	13.98	14.35	13.95	14.27
693	NASDAQ	PAA	Fri, Aug 17, 2001	13.50	13.92	13.50	13.92
692	NASDAQ	PAA	Thu, Aug 16, 2001	13.18	13.50	13.15	13.50
691	NASDAQ	PAA	Wed, Aug 15, 2001	13.30	13.60	13.15	13.15
690	NASDAQ	PAA	Tue, Aug 14, 2001	12.98	13.30	12.95	13.30
689	NASDAQ	PAA	Mon, Aug 13, 2001	13.05	13.15	12.95	13.00
688	NASDAQ	PAA	Fri, Aug 10, 2001	12.79	13.18	12.79	13.00
687	NASDAQ	PAA	Thu, Aug 9, 2001	12.90	13.02	12.88	12.91
686	NASDAQ	PAA	Wed, Aug 8, 2001	12.69	12.86	12.58	12.86
685	NASDAQ	PAA	Tue, Aug 7, 2001	12.55	12.82	12.53	12.68
684	NASDAQ	PAA	Mon, Aug 6, 2001	12.44	12.45	12.28	12.45
683	NASDAQ	PAA	Fri, Aug 3, 2001	12.63	12.63	12.38	12.44
682	NASDAQ	PAA	Thu, Aug 2, 2001	12.79	12.80	12.55	12.71
681	NASDAQ	PAA	Wed, Aug 1, 2001	12.50	12.83	12.46	12.78
680	NASDAQ	PAA	Tue, Jul 31, 2001	13.05	13.05	12.95	13.00
679	NASDAQ	PAA	Mon, Jul 30, 2001	13.05	13.06	12.95	12.99
678	NASDAQ	PAA	Fri, Jul 27, 2001	13.03	13.05	12.95	13.00
677	NASDAQ	PAA	Thu, Jul 26, 2001	13.03	13.07	12.95	13.00
676	NASDAQ	PAA	Wed, Jul 25, 2001	12.95	13.08	12.95	13.03
675	NASDAQ	PAA	Tue, Jul 24, 2001	12.95	13.00	12.90	12.90
674	NASDAQ	PAA	Mon, Jul 23, 2001	12.95	12.95	12.82	12.95
673	NASDAQ	PAA	Fri, Jul 20, 2001	12.65	12.95	12.58	12.95
672	NASDAQ	PAA	Thu, Jul 19, 2001	12.93	12.95	12.69	12.74
671	NASDAQ	PAA	Wed, Jul 18, 2001	12.68	12.92	12.63	12.92
670	NASDAQ	PAA	Tue, Jul 17, 2001	12.75	12.76	12.62	12.67
669	NASDAQ	PAA	Mon, Jul 16, 2001	12.65	12.88	12.63	12.75
668	NASDAQ	PAA	Fri, Jul 13, 2001	12.62	12.62	12.53	12.54
667	NASDAQ	PAA	Thu, Jul 12, 2001	12.52	12.59	12.50	12.57
666	NASDAQ	PAA	Wed, Jul 11, 2001	12.54	12.60	12.46	12.52
665	NASDAQ	PAA	Tue, Jul 10, 2001	12.59	12.64	12.55	12.56
664	NASDAQ	PAA	Mon, Jul 9, 2001	12.28	12.65	12.28	12.61
663	NASDAQ	PAA	Fri, Jul 6, 2001	12.15	12.37	12.11	12.31
662	NASDAQ	PAA	Thu, Jul 5, 2001	12.13	12.32	12.12	12.23
661	NASDAQ	PAA	Tue, Jul 3, 2001	11.73	12.03	11.73	12.00
660	NASDAQ	PAA	Mon, Jul 2, 2001	11.60	11.76	11.60	11.74
659	NASDAQ	PAA	Fri, Jun 29, 2001	12.21	12.33	11.58	11.58
658	NASDAQ	PAA	Thu, Jun 28, 2001	11.85	12.30	11.85	12.21
657	NASDAQ	PAA	Wed, Jun 27, 2001	11.63	12.01	11.63	11.90
656	NASDAQ	PAA	Tue, Jun 26, 2001	11.85	12.15	11.63	11.63
655	NASDAQ	PAA	Mon, Jun 25, 2001	12.78	12.78	12.15	12.15
654	NASDAQ	PAA	Fri, Jun 22, 2001	12.95	13.00	12.88	12.89
653	NASDAQ	PAA	Thu, Jun 21, 2001	13.05	13.08	12.95	12.95
652	NASDAQ	PAA	Wed, Jun 20, 2001	12.92	13.08	12.90	13.08
651	NASDAQ	PAA	Tue, Jun 19, 2001	12.90	12.95	12.75	12.93
650	NASDAQ	PAA	Mon, Jun 18, 2001	12.83	12.97	12.83	12.88
649	NASDAQ	PAA	Fri, Jun 15, 2001	12.95	12.95	12.83	12.83
648	NASDAQ	PAA	Thu, Jun 14, 2001	12.91	12.93	12.85	12.90
647	NASDAQ	PAA	Wed, Jun 13, 2001	12.93	13.00	12.88	12.90
646	NASDAQ	PAA	Tue, Jun 12, 2001	12.63	13.00	12.59	12.93
645	NASDAQ	PAA	Mon, Jun 11, 2001	12.74	12.75	12.50	12.60
644	NASDAQ	PAA	Fri, Jun 8, 2001	12.75	12.85	12.70	12.75
643	NASDAQ	PAA	Thu, Jun 7, 2001	12.70	12.75	12.65	12.69
642	NASDAQ	PAA	Wed, Jun 6, 2001	12.76	12.90	12.68	12.68
641	NASDAQ	PAA	Tue, Jun 5, 2001	12.73	12.83	12.69	12.78
640	NASDAQ	PAA	Mon, Jun 4, 2001	12.75	12.79	12.71	12.75
639	NASDAQ	PAA	Fri, Jun 1, 2001	12.88	12.88	12.68	12.68
638	NASDAQ	PAA	Thu, May 31, 2001	12.90	12.94	12.35	12.88
637	NASDAQ	PAA	Wed, May 30, 2001	13.07	13.07	12.88	12.90
636	NASDAQ	PAA	Tue, May 29, 2001	13.05	13.22	13.04	13.07
635	NASDAQ	PAA	Fri, May 25, 2001	13.03	13.08	12.80	13.03
634	NASDAQ	PAA	Thu, May 24, 2001	13.40	13.40	12.98	13.24
633	NASDAQ	PAA	Wed, May 23, 2001	13.55	13.56	13.33	13.43
632	NASDAQ	PAA	Tue, May 22, 2001	13.68	13.78	13.63	13.65
631	NASDAQ	PAA	Mon, May 21, 2001	13.63	13.67	13.53	13.61
630	NASDAQ	PAA	Fri, May 18, 2001	13.93	14.00	13.50	13.68
629	NASDAQ	PAA	Thu, May 17, 2001	13.98	13.98	13.83	13.93
628	NASDAQ	PAA	Wed, May 16, 2001	13.50	14.00	13.50	13.85
627	NASDAQ	PAA	Tue, May 15, 2001	13.34	13.86	13.34	13.56
626	NASDAQ	PAA	Mon, May 14, 2001	13.00	13.34	12.98	13.34
625	NASDAQ	PAA	Fri, May 11, 2001	13.13	13.25	12.90	12.99
624	NASDAQ	PAA	Thu, May 10, 2001	12.70	13.13	12.58	13.13
623	NASDAQ	PAA	Wed, May 9, 2001	11.89	12.90	11.89	12.80
622	NASDAQ	PAA	Tue, May 8, 2001	12.25	12.30	11.68	11.90
621	NASDAQ	PAA	Mon, May 7, 2001	12.10	12.30	12.08	12.30
620	NASDAQ	PAA	Fri, May 4, 2001	11.83	12.50	11.83	12.02
619	NASDAQ	PAA	Thu, May 3, 2001	11.92	11.93	11.75	11.83
618	NASDAQ	PAA	Wed, May 2, 2001	12.15	12.20	11.78	11.92
617	NASDAQ	PAA	Tue, May 1, 2001	11.93	12.33	11.90	12.19
616	NASDAQ	PAA	Mon, Apr 30, 2001	12.63	12.72	12.45	12.46
615	NASDAQ	PAA	Fri, Apr 27, 2001	12.05	12.38	12.05	12.35
614	NASDAQ	PAA	Thu, Apr 26, 2001	11.88	12.06	11.84	12.03
613	NASDAQ	PAA	Wed, Apr 25, 2001	11.90	11.99	11.80	11.83
612	NASDAQ	PAA	Tue, Apr 24, 2001	11.78	11.98	11.75	11.82
611	NASDAQ	PAA	Mon, Apr 23, 2001	11.65	11.85	11.65	11.78
610	NASDAQ	PAA	Fri, Apr 20, 2001	11.78	11.78	11.45	11.72
609	NASDAQ	PAA	Thu, Apr 19, 2001	11.83	11.85	11.70	11.80
608	NASDAQ	PAA	Wed, Apr 18, 2001	12.00	12.10	11.70	11.78
607	NASDAQ	PAA	Tue, Apr 17, 2001	11.73	11.93	11.70	11.91
606	NASDAQ	PAA	Mon, Apr 16, 2001	11.66	11.77	11.63	11.71
605	NASDAQ	PAA	Thu, Apr 12, 2001	11.48	11.70	11.43	11.61
604	NASDAQ	PAA	Wed, Apr 11, 2001	11.59	11.63	11.47	11.48
603	NASDAQ	PAA	Tue, Apr 10, 2001	11.45	11.63	11.40	11.59
602	NASDAQ	PAA	Mon, Apr 9, 2001	11.25	11.58	11.23	11.42
601	NASDAQ	PAA	Fri, Apr 6, 2001	11.22	11.26	11.20	11.24
600	NASDAQ	PAA	Thu, Apr 5, 2001	11.18	11.30	11.15	11.19
599	NASDAQ	PAA	Wed, Apr 4, 2001	11.15	11.21	11.08	11.17
598	NASDAQ	PAA	Tue, Apr 3, 2001	11.20	11.24	11.13	11.13
597	NASDAQ	PAA	Mon, Apr 2, 2001	11.18	11.25	11.13	11.24
596	NASDAQ	PAA	Fri, Mar 30, 2001	11.20	11.20	11.13	11.15
595	NASDAQ	PAA	Thu, Mar 29, 2001	11.18	11.22	11.15	11.15
594	NASDAQ	PAA	Wed, Mar 28, 2001	11.15	11.25	11.13	11.21
593	NASDAQ	PAA	Tue, Mar 27, 2001	11.38	11.41	11.13	11.19
592	NASDAQ	PAA	Mon, Mar 26, 2001	11.33	11.43	11.25	11.35
591	NASDAQ	PAA	Fri, Mar 23, 2001	11.48	11.55	11.38	11.38
590	NASDAQ	PAA	Thu, Mar 22, 2001	11.31	11.40	11.01	11.40
589	NASDAQ	PAA	Wed, Mar 21, 2001	11.35	11.38	11.30	11.31
588	NASDAQ	PAA	Tue, Mar 20, 2001	11.03	11.40	11.03	11.30
587	NASDAQ	PAA	Mon, Mar 19, 2001	11.00	11.11	11.00	11.08
586	NASDAQ	PAA	Fri, Mar 16, 2001	11.03	11.15	10.97	11.00
585	NASDAQ	PAA	Thu, Mar 15, 2001	11.03	11.33	11.00	11.05
584	NASDAQ	PAA	Wed, Mar 14, 2001	11.43	11.43	11.01	11.02
583	NASDAQ	PAA	Tue, Mar 13, 2001	11.35	11.44	11.32	11.43
582	NASDAQ	PAA	Mon, Mar 12, 2001	11.80	11.82	11.30	11.30
581	NASDAQ	PAA	Fri, Mar 9, 2001	11.63	11.80	11.56	11.80
580	NASDAQ	PAA	Thu, Mar 8, 2001	11.43	11.69	11.40	11.64
579	NASDAQ	PAA	Wed, Mar 7, 2001	11.47	11.56	11.03	11.50
578	NASDAQ	PAA	Tue, Mar 6, 2001	11.43	11.63	11.39	11.44
577	NASDAQ	PAA	Mon, Mar 5, 2001	11.03	11.43	11.03	11.39
576	NASDAQ	PAA	Fri, Mar 2, 2001	11.25	11.25	11.05	11.15
575	NASDAQ	PAA	Thu, Mar 1, 2001	11.00	11.33	11.00	11.32
574	NASDAQ	PAA	Wed, Feb 28, 2001	10.75	11.00	10.75	11.00
573	NASDAQ	PAA	Tue, Feb 27, 2001	10.50	10.77	10.50	10.72
572	NASDAQ	PAA	Mon, Feb 26, 2001	10.36	10.45	10.28	10.43
571	NASDAQ	PAA	Fri, Feb 23, 2001	10.28	10.35	10.25	10.33
570	NASDAQ	PAA	Thu, Feb 22, 2001	10.48	10.48	10.31	10.31
569	NASDAQ	PAA	Wed, Feb 21, 2001	10.56	10.59	10.27	10.41
568	NASDAQ	PAA	Tue, Feb 20, 2001	10.60	10.64	10.58	10.59
567	NASDAQ	PAA	Fri, Feb 16, 2001	10.54	10.62	10.54	10.56
566	NASDAQ	PAA	Thu, Feb 15, 2001	10.43	10.57	10.38	10.56
565	NASDAQ	PAA	Wed, Feb 14, 2001	10.63	10.75	10.41	10.43
564	NASDAQ	PAA	Tue, Feb 13, 2001	10.85	10.95	10.63	10.65
563	NASDAQ	PAA	Mon, Feb 12, 2001	10.80	10.88	10.73	10.78
562	NASDAQ	PAA	Fri, Feb 9, 2001	10.83	10.88	10.63	10.75
561	NASDAQ	PAA	Thu, Feb 8, 2001	10.80	10.88	10.70	10.87
560	NASDAQ	PAA	Wed, Feb 7, 2001	10.65	10.88	10.55	10.76
559	NASDAQ	PAA	Tue, Feb 6, 2001	10.68	10.68	10.53	10.65
558	NASDAQ	PAA	Mon, Feb 5, 2001	10.70	10.78	10.53	10.65
557	NASDAQ	PAA	Fri, Feb 2, 2001	10.43	10.93	10.43	10.76
556	NASDAQ	PAA	Thu, Feb 1, 2001	10.43	10.48	10.36	10.36
555	NASDAQ	PAA	Wed, Jan 31, 2001	10.49	10.49	10.20	10.41
554	NASDAQ	PAA	Tue, Jan 30, 2001	10.55	10.73	10.52	10.70
553	NASDAQ	PAA	Mon, Jan 29, 2001	10.35	10.60	10.26	10.56
552	NASDAQ	PAA	Fri, Jan 26, 2001	10.19	10.50	10.13	10.38
551	NASDAQ	PAA	Thu, Jan 25, 2001	10.00	10.19	10.00	10.16
550	NASDAQ	PAA	Wed, Jan 24, 2001	10.00	10.13	10.00	10.03
549	NASDAQ	PAA	Tue, Jan 23, 2001	10.00	10.06	9.97	10.06
548	NASDAQ	PAA	Mon, Jan 22, 2001	10.06	10.06	9.95	10.03
547	NASDAQ	PAA	Fri, Jan 19, 2001	10.00	10.06	9.94	10.06
546	NASDAQ	PAA	Thu, Jan 18, 2001	9.94	10.03	9.94	10.03
545	NASDAQ	PAA	Wed, Jan 17, 2001	10.13	10.13	9.97	9.97
544	NASDAQ	PAA	Tue, Jan 16, 2001	10.00	10.06	9.94	10.06
543	NASDAQ	PAA	Fri, Jan 12, 2001	9.97	10.06	9.94	10.00
542	NASDAQ	PAA	Thu, Jan 11, 2001	10.06	10.09	9.88	10.00
541	NASDAQ	PAA	Wed, Jan 10, 2001	10.00	10.09	10.00	10.06
540	NASDAQ	PAA	Tue, Jan 9, 2001	9.88	10.06	9.88	10.00
539	NASDAQ	PAA	Mon, Jan 8, 2001	9.91	10.00	9.84	9.84
538	NASDAQ	PAA	Fri, Jan 5, 2001	9.81	9.91	9.72	9.81
537	NASDAQ	PAA	Thu, Jan 4, 2001	9.88	9.94	9.81	9.81
536	NASDAQ	PAA	Wed, Jan 3, 2001	9.75	9.97	9.66	9.88
535	NASDAQ	PAA	Tue, Jan 2, 2001	9.56	9.81	9.53	9.75
534	NASDAQ	PAA	Fri, Dec 29, 2000	9.25	9.56	9.25	9.56
533	NASDAQ	PAA	Thu, Dec 28, 2000	9.28	9.28	9.09	9.16
532	NASDAQ	PAA	Wed, Dec 27, 2000	9.13	9.28	9.13	9.22
531	NASDAQ	PAA	Tue, Dec 26, 2000	9.13	9.13	9.00	9.09
530	NASDAQ	PAA	Fri, Dec 22, 2000	9.31	9.31	9.13	9.19
529	NASDAQ	PAA	Thu, Dec 21, 2000	9.50	9.50	9.25	9.25
528	NASDAQ	PAA	Wed, Dec 20, 2000	9.63	9.63	9.44	9.56
527	NASDAQ	PAA	Tue, Dec 19, 2000	9.44	9.69	9.38	9.63
526	NASDAQ	PAA	Mon, Dec 18, 2000	9.41	9.44	9.38	9.44
525	NASDAQ	PAA	Fri, Dec 15, 2000	9.38	9.50	9.31	9.44
524	NASDAQ	PAA	Thu, Dec 14, 2000	9.47	9.47	9.31	9.38
523	NASDAQ	PAA	Wed, Dec 13, 2000	9.53	9.53	9.38	9.44
522	NASDAQ	PAA	Tue, Dec 12, 2000	9.50	9.63	9.50	9.56
521	NASDAQ	PAA	Mon, Dec 11, 2000	9.75	9.81	9.59	9.59
520	NASDAQ	PAA	Fri, Dec 8, 2000	9.63	9.75	9.59	9.69
519	NASDAQ	PAA	Thu, Dec 7, 2000	9.66	9.69	9.63	9.63
518	NASDAQ	PAA	Wed, Dec 6, 2000	9.75	9.81	9.69	9.69
517	NASDAQ	PAA	Tue, Dec 5, 2000	9.66	9.75	9.66	9.69
516	NASDAQ	PAA	Mon, Dec 4, 2000	9.69	9.75	9.66	9.75
515	NASDAQ	PAA	Fri, Dec 1, 2000	9.81	9.81	9.63	9.63
514	NASDAQ	PAA	Thu, Nov 30, 2000	9.78	9.88	9.69	9.88
513	NASDAQ	PAA	Wed, Nov 29, 2000	9.78	9.81	9.69	9.78
512	NASDAQ	PAA	Tue, Nov 28, 2000	9.94	10.00	9.78	9.81
511	NASDAQ	PAA	Mon, Nov 27, 2000	10.00	10.03	9.94	9.97
510	NASDAQ	PAA	Fri, Nov 24, 2000	9.97	10.00	9.97	9.97
509	NASDAQ	PAA	Wed, Nov 22, 2000	9.84	10.00	9.81	10.00
508	NASDAQ	PAA	Tue, Nov 21, 2000	9.78	9.94	9.75	9.91
507	NASDAQ	PAA	Mon, Nov 20, 2000	9.75	9.88	9.69	9.81
506	NASDAQ	PAA	Fri, Nov 17, 2000	9.66	9.81	9.64	9.81
505	NASDAQ	PAA	Thu, Nov 16, 2000	9.66	9.75	9.56	9.63
504	NASDAQ	PAA	Wed, Nov 15, 2000	9.69	9.75	9.56	9.63
503	NASDAQ	PAA	Tue, Nov 14, 2000	9.41	9.56	9.38	9.56
502	NASDAQ	PAA	Mon, Nov 13, 2000	9.50	9.50	9.31	9.38
501	NASDAQ	PAA	Fri, Nov 10, 2000	9.56	9.56	9.38	9.44
500	NASDAQ	PAA	Thu, Nov 9, 2000	9.63	9.63	9.53	9.56
499	NASDAQ	PAA	Wed, Nov 8, 2000	9.50	9.63	9.50	9.63
498	NASDAQ	PAA	Tue, Nov 7, 2000	9.38	9.56	9.31	9.50
497	NASDAQ	PAA	Mon, Nov 6, 2000	9.28	9.47	9.28	9.44
496	NASDAQ	PAA	Fri, Nov 3, 2000	9.28	9.38	9.25	9.34
495	NASDAQ	PAA	Thu, Nov 2, 2000	9.38	9.38	9.31	9.31
494	NASDAQ	PAA	Wed, Nov 1, 2000	9.50	9.56	9.39	9.47
493	NASDAQ	PAA	Tue, Oct 31, 2000	9.44	9.63	9.38	9.63
492	NASDAQ	PAA	Mon, Oct 30, 2000	9.47	9.47	9.25	9.31
491	NASDAQ	PAA	Fri, Oct 27, 2000	9.38	9.56	9.38	9.47
490	NASDAQ	PAA	Thu, Oct 26, 2000	9.31	9.38	9.25	9.31
489	NASDAQ	PAA	Wed, Oct 25, 2000	9.44	9.44	9.31	9.38
488	NASDAQ	PAA	Tue, Oct 24, 2000	9.34	9.47	9.34	9.38
487	NASDAQ	PAA	Mon, Oct 23, 2000	9.25	9.34	9.19	9.34
486	NASDAQ	PAA	Fri, Oct 20, 2000	9.34	9.34	9.19	9.19
485	NASDAQ	PAA	Thu, Oct 19, 2000	9.50	9.50	9.33	9.38
484	NASDAQ	PAA	Wed, Oct 18, 2000	9.41	9.53	9.25	9.50
483	NASDAQ	PAA	Tue, Oct 17, 2000	9.50	9.50	9.44	9.44
482	NASDAQ	PAA	Mon, Oct 16, 2000	9.63	9.63	9.50	9.50
481	NASDAQ	PAA	Fri, Oct 13, 2000	9.63	9.63	9.50	9.56
480	NASDAQ	PAA	Thu, Oct 12, 2000	9.66	9.66	9.50	9.59
479	NASDAQ	PAA	Wed, Oct 11, 2000	9.81	9.88	9.66	9.69
478	NASDAQ	PAA	Tue, Oct 10, 2000	9.75	9.84	9.72	9.84
477	NASDAQ	PAA	Mon, Oct 9, 2000	9.81	9.94	9.75	9.81
476	NASDAQ	PAA	Fri, Oct 6, 2000	9.91	9.91	9.78	9.78
475	NASDAQ	PAA	Thu, Oct 5, 2000	9.94	9.97	9.88	9.97
474	NASDAQ	PAA	Wed, Oct 4, 2000	9.78	9.94	9.78	9.94
473	NASDAQ	PAA	Tue, Oct 3, 2000	9.72	9.81	9.69	9.81
472	NASDAQ	PAA	Mon, Oct 2, 2000	9.69	9.78	9.69	9.78
471	NASDAQ	PAA	Fri, Sep 29, 2000	9.72	9.75	9.69	9.69
470	NASDAQ	PAA	Thu, Sep 28, 2000	9.75	9.75	9.69	9.75
469	NASDAQ	PAA	Wed, Sep 27, 2000	9.69	9.72	9.63	9.72
468	NASDAQ	PAA	Tue, Sep 26, 2000	9.69	9.72	9.66	9.72
467	NASDAQ	PAA	Mon, Sep 25, 2000	9.59	9.63	9.56	9.63
466	NASDAQ	PAA	Fri, Sep 22, 2000	9.50	9.63	9.44	9.63
465	NASDAQ	PAA	Thu, Sep 21, 2000	9.47	9.50	9.44	9.50
464	NASDAQ	PAA	Wed, Sep 20, 2000	9.41	9.50	9.41	9.47
463	NASDAQ	PAA	Tue, Sep 19, 2000	9.47	9.53	9.38	9.38
462	NASDAQ	PAA	Mon, Sep 18, 2000	9.53	9.53	9.44	9.50
461	NASDAQ	PAA	Fri, Sep 15, 2000	9.34	9.53	9.31	9.53
460	NASDAQ	PAA	Thu, Sep 14, 2000	9.28	9.53	9.28	9.34
459	NASDAQ	PAA	Wed, Sep 13, 2000	9.28	9.38	9.25	9.38
458	NASDAQ	PAA	Tue, Sep 12, 2000	9.31	9.38	9.25	9.38
457	NASDAQ	PAA	Mon, Sep 11, 2000	9.28	9.38	9.25	9.38
456	NASDAQ	PAA	Fri, Sep 8, 2000	9.31	9.38	9.31	9.31
455	NASDAQ	PAA	Thu, Sep 7, 2000	9.47	9.47	9.31	9.31
454	NASDAQ	PAA	Wed, Sep 6, 2000	9.41	9.47	9.41	9.47
453	NASDAQ	PAA	Tue, Sep 5, 2000	9.38	9.50	9.34	9.44
452	NASDAQ	PAA	Fri, Sep 1, 2000	9.47	9.47	9.38	9.38
451	NASDAQ	PAA	Thu, Aug 31, 2000	9.44	9.50	9.31	9.44
450	NASDAQ	PAA	Wed, Aug 30, 2000	9.47	9.47	9.41	9.41
449	NASDAQ	PAA	Tue, Aug 29, 2000	9.44	9.50	9.41	9.41
448	NASDAQ	PAA	Mon, Aug 28, 2000	9.47	9.50	9.41	9.41
447	NASDAQ	PAA	Fri, Aug 25, 2000	9.50	9.50	9.44	9.50
446	NASDAQ	PAA	Thu, Aug 24, 2000	9.47	9.56	9.47	9.53
445	NASDAQ	PAA	Wed, Aug 23, 2000	9.44	9.50	9.44	9.50
444	NASDAQ	PAA	Tue, Aug 22, 2000	9.47	9.50	9.44	9.47
443	NASDAQ	PAA	Mon, Aug 21, 2000	9.44	9.50	9.41	9.47
442	NASDAQ	PAA	Fri, Aug 18, 2000	9.34	9.47	9.31	9.47
441	NASDAQ	PAA	Thu, Aug 17, 2000	9.47	9.59	9.34	9.34
440	NASDAQ	PAA	Wed, Aug 16, 2000	9.63	9.63	9.44	9.50
439	NASDAQ	PAA	Tue, Aug 15, 2000	9.63	9.66	9.53	9.59
438	NASDAQ	PAA	Mon, Aug 14, 2000	9.78	9.88	9.44	9.50
437	NASDAQ	PAA	Fri, Aug 11, 2000	9.75	9.81	9.66	9.78
436	NASDAQ	PAA	Thu, Aug 10, 2000	9.50	9.75	9.44	9.75
435	NASDAQ	PAA	Wed, Aug 9, 2000	9.50	9.56	9.44	9.50
434	NASDAQ	PAA	Tue, Aug 8, 2000	9.19	9.53	9.00	9.53
433	NASDAQ	PAA	Mon, Aug 7, 2000	9.06	9.13	9.00	9.13
432	NASDAQ	PAA	Fri, Aug 4, 2000	9.25	9.38	9.25	9.31
431	NASDAQ	PAA	Thu, Aug 3, 2000	9.31	9.34	9.22	9.25
430	NASDAQ	PAA	Wed, Aug 2, 2000	9.25	9.38	9.25	9.34
429	NASDAQ	PAA	Tue, Aug 1, 2000	9.47	9.50	9.44	9.47
428	NASDAQ	PAA	Mon, Jul 31, 2000	9.31	9.47	9.31	9.47
427	NASDAQ	PAA	Fri, Jul 28, 2000	9.44	9.50	9.19	9.25
426	NASDAQ	PAA	Thu, Jul 27, 2000	9.56	9.56	9.38	9.44
425	NASDAQ	PAA	Wed, Jul 26, 2000	9.44	9.53	9.44	9.53
424	NASDAQ	PAA	Tue, Jul 25, 2000	9.28	9.38	9.28	9.38
423	NASDAQ	PAA	Mon, Jul 24, 2000	9.63	9.63	9.28	9.28
422	NASDAQ	PAA	Fri, Jul 21, 2000	9.50	9.63	9.44	9.63
421	NASDAQ	PAA	Thu, Jul 20, 2000	9.50	9.53	9.47	9.50
420	NASDAQ	PAA	Wed, Jul 19, 2000	9.41	9.50	9.41	9.50
419	NASDAQ	PAA	Tue, Jul 18, 2000	9.47	9.47	9.38	9.44
418	NASDAQ	PAA	Mon, Jul 17, 2000	9.38	9.50	9.34	9.41
417	NASDAQ	PAA	Fri, Jul 14, 2000	9.44	9.47	9.38	9.38
416	NASDAQ	PAA	Thu, Jul 13, 2000	9.44	9.50	9.38	9.50
415	NASDAQ	PAA	Wed, Jul 12, 2000	9.28	9.50	9.25	9.50
414	NASDAQ	PAA	Tue, Jul 11, 2000	9.19	9.31	9.19	9.31
413	NASDAQ	PAA	Mon, Jul 10, 2000	9.19	9.25	9.19	9.22
412	NASDAQ	PAA	Fri, Jul 7, 2000	9.19	9.28	9.16	9.19
411	NASDAQ	PAA	Thu, Jul 6, 2000	9.25	9.31	9.16	9.19
410	NASDAQ	PAA	Wed, Jul 5, 2000	9.31	9.38	9.25	9.31
409	NASDAQ	PAA	Mon, Jul 3, 2000	9.31	9.31	9.25	9.31
408	NASDAQ	PAA	Fri, Jun 30, 2000	9.19	9.31	9.19	9.31
407	NASDAQ	PAA	Thu, Jun 29, 2000	9.19	9.25	9.13	9.22
406	NASDAQ	PAA	Wed, Jun 28, 2000	9.25	9.25	9.16	9.25
405	NASDAQ	PAA	Tue, Jun 27, 2000	9.22	9.31	9.19	9.28
404	NASDAQ	PAA	Mon, Jun 26, 2000	9.16	9.16	9.13	9.16
403	NASDAQ	PAA	Fri, Jun 23, 2000	9.16	9.19	9.16	9.16
402	NASDAQ	PAA	Thu, Jun 22, 2000	9.13	9.19	9.09	9.13
401	NASDAQ	PAA	Wed, Jun 21, 2000	9.16	9.19	9.09	9.13
400	NASDAQ	PAA	Tue, Jun 20, 2000	9.09	9.22	9.09	9.19
399	NASDAQ	PAA	Mon, Jun 19, 2000	9.00	9.16	9.00	9.09
398	NASDAQ	PAA	Fri, Jun 16, 2000	9.00	9.03	8.94	9.03
397	NASDAQ	PAA	Thu, Jun 15, 2000	8.94	9.03	8.94	8.97
396	NASDAQ	PAA	Wed, Jun 14, 2000	9.00	9.06	8.94	8.94
395	NASDAQ	PAA	Tue, Jun 13, 2000	8.66	9.00	8.66	8.94
394	NASDAQ	PAA	Mon, Jun 12, 2000	8.66	8.72	8.63	8.66
393	NASDAQ	PAA	Fri, Jun 9, 2000	8.56	8.69	8.50	8.66
392	NASDAQ	PAA	Thu, Jun 8, 2000	8.63	8.72	8.56	8.63
391	NASDAQ	PAA	Wed, Jun 7, 2000	8.72	8.75	8.63	8.69
390	NASDAQ	PAA	Tue, Jun 6, 2000	8.75	8.75	8.69	8.72
389	NASDAQ	PAA	Mon, Jun 5, 2000	8.81	8.81	8.63	8.72
388	NASDAQ	PAA	Fri, Jun 2, 2000	8.94	8.94	8.81	8.81
387	NASDAQ	PAA	Thu, Jun 1, 2000	8.88	9.00	8.88	8.91
386	NASDAQ	PAA	Wed, May 31, 2000	8.63	8.94	8.59	8.94
385	NASDAQ	PAA	Tue, May 30, 2000	9.06	9.06	8.69	8.69
384	NASDAQ	PAA	Fri, May 26, 2000	9.19	9.25	9.13	9.13
383	NASDAQ	PAA	Thu, May 25, 2000	8.94	9.25	8.94	9.25
382	NASDAQ	PAA	Wed, May 24, 2000	8.91	9.00	8.88	9.00
381	NASDAQ	PAA	Tue, May 23, 2000	8.94	8.94	8.81	8.94
380	NASDAQ	PAA	Mon, May 22, 2000	8.94	9.00	8.88	8.94
379	NASDAQ	PAA	Fri, May 19, 2000	8.81	8.94	8.78	8.94
378	NASDAQ	PAA	Thu, May 18, 2000	8.53	8.84	8.53	8.84
377	NASDAQ	PAA	Wed, May 17, 2000	8.47	8.63	8.47	8.56
376	NASDAQ	PAA	Tue, May 16, 2000	8.44	8.50	8.38	8.47
375	NASDAQ	PAA	Mon, May 15, 2000	8.25	8.38	8.13	8.38
374	NASDAQ	PAA	Fri, May 12, 2000	8.47	8.50	8.19	8.19
373	NASDAQ	PAA	Thu, May 11, 2000	8.41	8.50	8.25	8.38
372	NASDAQ	PAA	Wed, May 10, 2000	8.22	8.47	8.19	8.41
371	NASDAQ	PAA	Tue, May 9, 2000	8.13	8.19	8.09	8.16
370	NASDAQ	PAA	Mon, May 8, 2000	8.16	8.16	8.09	8.16
369	NASDAQ	PAA	Fri, May 5, 2000	8.13	8.16	8.09	8.09
368	NASDAQ	PAA	Thu, May 4, 2000	8.09	8.19	8.06	8.09
367	NASDAQ	PAA	Wed, May 3, 2000	8.19	8.19	8.03	8.13
366	NASDAQ	PAA	Tue, May 2, 2000	8.47	8.50	8.44	8.44
365	NASDAQ	PAA	Mon, May 1, 2000	8.66	8.66	8.44	8.50
364	NASDAQ	PAA	Fri, Apr 28, 2000	8.56	8.72	8.53	8.72
363	NASDAQ	PAA	Thu, Apr 27, 2000	8.31	8.56	8.31	8.56
362	NASDAQ	PAA	Wed, Apr 26, 2000	7.97	8.31	7.94	8.31
361	NASDAQ	PAA	Tue, Apr 25, 2000	7.91	8.06	7.88	8.06
360	NASDAQ	PAA	Mon, Apr 24, 2000	7.97	8.00	7.84	7.91
359	NASDAQ	PAA	Thu, Apr 20, 2000	8.00	8.00	7.94	8.00
358	NASDAQ	PAA	Wed, Apr 19, 2000	8.06	8.06	8.00	8.03
357	NASDAQ	PAA	Tue, Apr 18, 2000	7.94	8.06	7.81	8.06
356	NASDAQ	PAA	Mon, Apr 17, 2000	7.66	7.94	7.63	7.94
355	NASDAQ	PAA	Fri, Apr 14, 2000	7.94	7.94	7.66	7.75
354	NASDAQ	PAA	Thu, Apr 13, 2000	7.97	8.00	7.94	7.97
353	NASDAQ	PAA	Wed, Apr 12, 2000	8.19	8.19	7.94	7.97
352	NASDAQ	PAA	Tue, Apr 11, 2000	8.25	8.25	8.16	8.22
351	NASDAQ	PAA	Mon, Apr 10, 2000	8.38	8.44	8.28	8.28
350	NASDAQ	PAA	Fri, Apr 7, 2000	8.44	8.50	8.31	8.38
349	NASDAQ	PAA	Thu, Apr 6, 2000	8.44	8.50	8.38	8.38
348	NASDAQ	PAA	Wed, Apr 5, 2000	8.22	8.41	8.22	8.41
347	NASDAQ	PAA	Tue, Apr 4, 2000	8.31	8.34	8.19	8.25
346	NASDAQ	PAA	Mon, Apr 3, 2000	8.19	8.38	8.16	8.38
345	NASDAQ	PAA	Fri, Mar 31, 2000	8.09	8.28	8.09	8.19
344	NASDAQ	PAA	Thu, Mar 30, 2000	7.97	8.25	7.97	8.09
343	NASDAQ	PAA	Wed, Mar 29, 2000	7.91	8.19	7.88	8.03
342	NASDAQ	PAA	Tue, Mar 28, 2000	8.13	8.19	7.94	7.94
341	NASDAQ	PAA	Mon, Mar 27, 2000	8.03	8.09	7.94	8.06
340	NASDAQ	PAA	Fri, Mar 24, 2000	8.06	8.13	8.00	8.03
339	NASDAQ	PAA	Thu, Mar 23, 2000	8.19	8.25	8.09	8.09
338	NASDAQ	PAA	Wed, Mar 22, 2000	8.22	8.22	8.16	8.19
337	NASDAQ	PAA	Tue, Mar 21, 2000	8.09	8.19	8.06	8.16
336	NASDAQ	PAA	Mon, Mar 20, 2000	8.00	8.13	7.97	8.13
335	NASDAQ	PAA	Fri, Mar 17, 2000	8.09	8.09	7.97	8.00
334	NASDAQ	PAA	Thu, Mar 16, 2000	8.06	8.19	8.03	8.13
333	NASDAQ	PAA	Wed, Mar 15, 2000	7.75	7.97	7.75	7.94
332	NASDAQ	PAA	Tue, Mar 14, 2000	7.59	7.88	7.56	7.75
331	NASDAQ	PAA	Mon, Mar 13, 2000	7.53	7.66	7.50	7.66
330	NASDAQ	PAA	Fri, Mar 10, 2000	7.50	7.59	7.47	7.53
329	NASDAQ	PAA	Thu, Mar 9, 2000	7.53	7.63	7.50	7.50
328	NASDAQ	PAA	Wed, Mar 8, 2000	7.56	7.56	7.50	7.56
327	NASDAQ	PAA	Tue, Mar 7, 2000	7.56	7.59	7.44	7.56
326	NASDAQ	PAA	Mon, Mar 6, 2000	7.47	7.53	7.47	7.53
325	NASDAQ	PAA	Fri, Mar 3, 2000	7.34	7.50	7.31	7.50
324	NASDAQ	PAA	Thu, Mar 2, 2000	7.31	7.38	7.25	7.31
323	NASDAQ	PAA	Wed, Mar 1, 2000	7.34	7.34	7.22	7.25
322	NASDAQ	PAA	Tue, Feb 29, 2000	7.31	7.44	7.25	7.34
321	NASDAQ	PAA	Mon, Feb 28, 2000	7.31	7.41	7.22	7.31
320	NASDAQ	PAA	Fri, Feb 25, 2000	7.38	7.44	7.31	7.31
319	NASDAQ	PAA	Thu, Feb 24, 2000	7.41	7.47	7.31	7.44
318	NASDAQ	PAA	Wed, Feb 23, 2000	7.38	7.44	7.38	7.44
317	NASDAQ	PAA	Tue, Feb 22, 2000	7.41	7.44	7.31	7.38
316	NASDAQ	PAA	Fri, Feb 18, 2000	7.41	7.50	7.34	7.38
315	NASDAQ	PAA	Thu, Feb 17, 2000	7.47	7.50	7.41	7.44
314	NASDAQ	PAA	Wed, Feb 16, 2000	7.47	7.59	7.44	7.47
313	NASDAQ	PAA	Tue, Feb 15, 2000	7.44	7.44	7.28	7.34
312	NASDAQ	PAA	Mon, Feb 14, 2000	7.31	7.38	7.25	7.31
311	NASDAQ	PAA	Fri, Feb 11, 2000	7.31	7.38	7.25	7.31
310	NASDAQ	PAA	Thu, Feb 10, 2000	7.38	7.38	7.25	7.25
309	NASDAQ	PAA	Wed, Feb 9, 2000	7.31	7.50	7.31	7.38
308	NASDAQ	PAA	Tue, Feb 8, 2000	7.09	7.34	7.00	7.31
307	NASDAQ	PAA	Mon, Feb 7, 2000	7.22	7.22	7.09	7.09
306	NASDAQ	PAA	Fri, Feb 4, 2000	7.41	7.41	7.22	7.22
305	NASDAQ	PAA	Thu, Feb 3, 2000	7.09	7.50	7.09	7.47
304	NASDAQ	PAA	Wed, Feb 2, 2000	7.28	7.44	7.06	7.34
303	NASDAQ	PAA	Tue, Feb 1, 2000	7.25	7.31	7.19	7.25
302	NASDAQ	PAA	Mon, Jan 31, 2000	7.41	7.41	7.28	7.31
301	NASDAQ	PAA	Fri, Jan 28, 2000	7.47	7.47	7.38	7.41
300	NASDAQ	PAA	Thu, Jan 27, 2000	7.56	7.56	7.44	7.44
299	NASDAQ	PAA	Wed, Jan 26, 2000	7.50	7.63	7.38	7.50
298	NASDAQ	PAA	Tue, Jan 25, 2000	7.25	7.28	7.19	7.22
297	NASDAQ	PAA	Mon, Jan 24, 2000	7.06	7.31	7.00	7.22
296	NASDAQ	PAA	Fri, Jan 21, 2000	6.94	7.03	6.84	7.03
295	NASDAQ	PAA	Thu, Jan 20, 2000	7.13	7.13	6.94	6.94
294	NASDAQ	PAA	Wed, Jan 19, 2000	7.00	7.09	6.88	7.06
293	NASDAQ	PAA	Tue, Jan 18, 2000	7.00	7.06	6.94	7.00
292	NASDAQ	PAA	Fri, Jan 14, 2000	7.06	7.06	6.88	7.00
291	NASDAQ	PAA	Thu, Jan 13, 2000	7.09	7.09	6.94	7.00
290	NASDAQ	PAA	Wed, Jan 12, 2000	7.28	7.31	7.09	7.09
289	NASDAQ	PAA	Tue, Jan 11, 2000	7.16	7.38	7.13	7.19
288	NASDAQ	PAA	Mon, Jan 10, 2000	7.25	7.38	7.16	7.16
287	NASDAQ	PAA	Fri, Jan 7, 2000	7.28	7.38	7.13	7.31
286	NASDAQ	PAA	Thu, Jan 6, 2000	6.94	7.38	6.94	7.25
285	NASDAQ	PAA	Wed, Jan 5, 2000	6.59	6.91	6.50	6.91
284	NASDAQ	PAA	Tue, Jan 4, 2000	6.56	6.63	6.50	6.63
283	NASDAQ	PAA	Mon, Jan 3, 2000	6.75	6.88	6.53	6.63
282	NASDAQ	PAA	Fri, Dec 31, 1999	6.31	6.50	5.94	6.50
281	NASDAQ	PAA	Thu, Dec 30, 1999	6.06	6.44	6.00	6.44
280	NASDAQ	PAA	Wed, Dec 29, 1999	5.66	6.47	5.66	6.03
279	NASDAQ	PAA	Tue, Dec 28, 1999	5.63	5.66	5.44	5.66
278	NASDAQ	PAA	Mon, Dec 27, 1999	5.63	5.63	5.38	5.63
277	NASDAQ	PAA	Thu, Dec 23, 1999	5.88	5.94	5.56	5.63
276	NASDAQ	PAA	Wed, Dec 22, 1999	6.00	6.00	5.63	5.69
275	NASDAQ	PAA	Tue, Dec 21, 1999	6.50	6.50	5.94	6.00
274	NASDAQ	PAA	Mon, Dec 20, 1999	6.59	6.66	6.34	6.56
273	NASDAQ	PAA	Fri, Dec 17, 1999	6.53	6.81	6.31	6.59
272	NASDAQ	PAA	Thu, Dec 16, 1999	5.91	6.47	5.91	6.38
271	NASDAQ	PAA	Wed, Dec 15, 1999	5.53	6.31	5.50	5.94
270	NASDAQ	PAA	Tue, Dec 14, 1999	5.25	5.63	5.13	5.56
269	NASDAQ	PAA	Mon, Dec 13, 1999	5.50	5.63	5.44	5.47
268	NASDAQ	PAA	Fri, Dec 10, 1999	5.63	5.72	5.50	5.63
267	NASDAQ	PAA	Thu, Dec 9, 1999	5.28	5.72	5.22	5.69
266	NASDAQ	PAA	Wed, Dec 8, 1999	5.44	5.47	4.81	5.47
265	NASDAQ	PAA	Tue, Dec 7, 1999	5.84	5.91	5.41	5.44
264	NASDAQ	PAA	Mon, Dec 6, 1999	6.13	6.19	5.84	5.91
263	NASDAQ	PAA	Fri, Dec 3, 1999	6.19	6.31	5.94	6.06
262	NASDAQ	PAA	Thu, Dec 2, 1999	5.94	6.50	5.94	6.19
261	NASDAQ	PAA	Wed, Dec 1, 1999	5.47	6.00	5.41	5.69
260	NASDAQ	PAA	Tue, Nov 30, 1999	5.13	5.88	5.06	5.50
259	NASDAQ	PAA	Mon, Nov 29, 1999	5.50	5.63	4.81	5.19
258	NASDAQ	PAA	Fri, Nov 26, 1999	9.69	9.75	9.66	9.75
257	NASDAQ	PAA	Wed, Nov 24, 1999	9.66	9.78	9.63	9.69
256	NASDAQ	PAA	Tue, Nov 23, 1999	9.91	9.91	9.69	9.72
255	NASDAQ	PAA	Mon, Nov 22, 1999	9.97	10.00	9.91	9.97
254	NASDAQ	PAA	Fri, Nov 19, 1999	10.00	10.00	9.94	10.00
253	NASDAQ	PAA	Thu, Nov 18, 1999	9.94	10.06	9.94	10.00
252	NASDAQ	PAA	Wed, Nov 17, 1999	10.03	10.06	10.00	10.00
251	NASDAQ	PAA	Tue, Nov 16, 1999	9.97	10.03	9.97	10.03
250	NASDAQ	PAA	Mon, Nov 15, 1999	9.84	10.00	9.75	10.00
249	NASDAQ	PAA	Fri, Nov 12, 1999	9.94	9.97	9.75	9.81
248	NASDAQ	PAA	Thu, Nov 11, 1999	10.00	10.03	9.88	9.97
247	NASDAQ	PAA	Wed, Nov 10, 1999	10.00	10.09	9.94	9.94
246	NASDAQ	PAA	Tue, Nov 9, 1999	10.00	10.13	9.91	10.09
245	NASDAQ	PAA	Mon, Nov 8, 1999	9.91	10.06	9.84	9.97
244	NASDAQ	PAA	Fri, Nov 5, 1999	9.84	10.00	9.81	9.91
243	NASDAQ	PAA	Thu, Nov 4, 1999	9.59	9.78	9.50	9.75
242	NASDAQ	PAA	Wed, Nov 3, 1999	9.56	9.59	9.44	9.47
241	NASDAQ	PAA	Tue, Nov 2, 1999	9.56	9.63	9.41	9.50
240	NASDAQ	PAA	Mon, Nov 1, 1999	9.63	9.63	9.44	9.59
239	NASDAQ	PAA	Fri, Oct 29, 1999	9.72	9.75	9.56	9.59
238	NASDAQ	PAA	Thu, Oct 28, 1999	9.50	9.66	9.47	9.59
237	NASDAQ	PAA	Wed, Oct 27, 1999	9.69	9.72	9.63	9.63
236	NASDAQ	PAA	Tue, Oct 26, 1999	9.75	9.84	9.69	9.72
235	NASDAQ	PAA	Mon, Oct 25, 1999	9.91	9.91	9.56	9.75
234	NASDAQ	PAA	Fri, Oct 22, 1999	9.78	9.88	9.78	9.84
233	NASDAQ	PAA	Thu, Oct 21, 1999	9.50	9.75	9.50	9.72
232	NASDAQ	PAA	Wed, Oct 20, 1999	9.22	9.50	9.19	9.50
231	NASDAQ	PAA	Tue, Oct 19, 1999	9.28	9.41	9.16	9.25
230	NASDAQ	PAA	Mon, Oct 18, 1999	9.25	9.31	9.16	9.22
229	NASDAQ	PAA	Fri, Oct 15, 1999	9.66	9.66	9.31	9.38
228	NASDAQ	PAA	Thu, Oct 14, 1999	9.75	9.97	9.69	9.91
227	NASDAQ	PAA	Wed, Oct 13, 1999	9.44	9.81	9.41	9.75
226	NASDAQ	PAA	Tue, Oct 12, 1999	9.50	9.50	9.34	9.50
225	NASDAQ	PAA	Mon, Oct 11, 1999	9.31	9.47	9.25	9.44
224	NASDAQ	PAA	Fri, Oct 8, 1999	9.44	9.44	9.22	9.25
223	NASDAQ	PAA	Thu, Oct 7, 1999	9.25	9.31	9.22	9.25
222	NASDAQ	PAA	Wed, Oct 6, 1999	9.31	9.31	9.19	9.28
221	NASDAQ	PAA	Tue, Oct 5, 1999	9.41	9.44	9.25	9.25
220	NASDAQ	PAA	Mon, Oct 4, 1999	9.25	9.31	9.09	9.28
219	NASDAQ	PAA	Fri, Oct 1, 1999	9.00	9.19	9.00	9.03
218	NASDAQ	PAA	Thu, Sep 30, 1999	9.13	9.13	8.69	9.00
217	NASDAQ	PAA	Wed, Sep 29, 1999	9.31	9.31	9.06	9.09
216	NASDAQ	PAA	Tue, Sep 28, 1999	9.31	9.38	9.25	9.28
215	NASDAQ	PAA	Mon, Sep 27, 1999	9.31	9.38	9.25	9.34
214	NASDAQ	PAA	Fri, Sep 24, 1999	9.50	9.56	9.31	9.31
213	NASDAQ	PAA	Thu, Sep 23, 1999	9.69	9.72	9.50	9.50
212	NASDAQ	PAA	Wed, Sep 22, 1999	9.78	9.78	9.63	9.66
211	NASDAQ	PAA	Tue, Sep 21, 1999	9.88	9.91	9.75	9.78
210	NASDAQ	PAA	Mon, Sep 20, 1999	9.97	10.00	9.84	9.91
209	NASDAQ	PAA	Fri, Sep 17, 1999	9.88	9.97	9.78	9.97
208	NASDAQ	PAA	Thu, Sep 16, 1999	9.72	9.88	9.72	9.88
207	NASDAQ	PAA	Wed, Sep 15, 1999	9.75	9.81	9.69	9.72
206	NASDAQ	PAA	Tue, Sep 14, 1999	9.84	9.91	9.63	9.66
205	NASDAQ	PAA	Mon, Sep 13, 1999	9.84	9.91	9.81	9.81
204	NASDAQ	PAA	Fri, Sep 10, 1999	9.75	9.88	9.75	9.84
203	NASDAQ	PAA	Thu, Sep 9, 1999	9.75	9.78	9.69	9.75
202	NASDAQ	PAA	Wed, Sep 8, 1999	9.72	9.78	9.66	9.75
201	NASDAQ	PAA	Tue, Sep 7, 1999	9.59	9.88	9.59	9.69
200	NASDAQ	PAA	Fri, Sep 3, 1999	9.50	9.56	9.50	9.53
199	NASDAQ	PAA	Thu, Sep 2, 1999	9.56	9.63	9.44	9.50
198	NASDAQ	PAA	Wed, Sep 1, 1999	9.53	9.66	9.50	9.59
197	NASDAQ	PAA	Tue, Aug 31, 1999	9.66	9.72	9.47	9.56
196	NASDAQ	PAA	Mon, Aug 30, 1999	9.72	9.75	9.63	9.69
195	NASDAQ	PAA	Fri, Aug 27, 1999	9.69	9.81	9.66	9.69
194	NASDAQ	PAA	Thu, Aug 26, 1999	9.75	9.88	9.72	9.72
193	NASDAQ	PAA	Wed, Aug 25, 1999	9.75	9.94	9.66	9.75
192	NASDAQ	PAA	Tue, Aug 24, 1999	9.50	9.75	9.50	9.75
191	NASDAQ	PAA	Mon, Aug 23, 1999	9.50	9.53	9.44	9.50
190	NASDAQ	PAA	Fri, Aug 20, 1999	9.44	9.50	9.28	9.50
189	NASDAQ	PAA	Thu, Aug 19, 1999	9.28	9.44	9.28	9.38
188	NASDAQ	PAA	Wed, Aug 18, 1999	9.44	9.44	9.28	9.38
187	NASDAQ	PAA	Tue, Aug 17, 1999	9.47	9.50	9.41	9.41
186	NASDAQ	PAA	Mon, Aug 16, 1999	9.38	9.47	9.31	9.38
185	NASDAQ	PAA	Fri, Aug 13, 1999	9.38	9.38	9.25	9.25
184	NASDAQ	PAA	Thu, Aug 12, 1999	9.41	9.47	9.31	9.38
183	NASDAQ	PAA	Wed, Aug 11, 1999	9.38	9.41	9.31	9.38
182	NASDAQ	PAA	Tue, Aug 10, 1999	9.34	9.44	9.34	9.38
181	NASDAQ	PAA	Mon, Aug 9, 1999	9.28	9.38	9.28	9.34
180	NASDAQ	PAA	Fri, Aug 6, 1999	9.31	9.38	9.28	9.31
179	NASDAQ	PAA	Thu, Aug 5, 1999	9.41	9.41	9.19	9.25
178	NASDAQ	PAA	Wed, Aug 4, 1999	9.50	9.50	9.34	9.47
177	NASDAQ	PAA	Tue, Aug 3, 1999	9.59	9.72	9.47	9.53
176	NASDAQ	PAA	Mon, Aug 2, 1999	9.38	9.53	9.34	9.53
175	NASDAQ	PAA	Fri, Jul 30, 1999	9.25	9.38	9.25	9.34
174	NASDAQ	PAA	Thu, Jul 29, 1999	9.56	9.69	9.53	9.66
173	NASDAQ	PAA	Wed, Jul 28, 1999	9.63	9.69	9.50	9.63
172	NASDAQ	PAA	Tue, Jul 27, 1999	9.38	9.63	9.31	9.56
171	NASDAQ	PAA	Mon, Jul 26, 1999	9.44	9.53	9.31	9.34
170	NASDAQ	PAA	Fri, Jul 23, 1999	9.44	9.50	9.44	9.50
169	NASDAQ	PAA	Thu, Jul 22, 1999	9.50	9.56	9.34	9.41
168	NASDAQ	PAA	Wed, Jul 21, 1999	9.47	9.47	9.31	9.47
167	NASDAQ	PAA	Tue, Jul 20, 1999	9.50	9.59	9.44	9.44
166	NASDAQ	PAA	Mon, Jul 19, 1999	9.50	9.56	9.50	9.53
165	NASDAQ	PAA	Fri, Jul 16, 1999	9.53	9.56	9.50	9.50
164	NASDAQ	PAA	Thu, Jul 15, 1999	9.44	9.56	9.38	9.53
163	NASDAQ	PAA	Wed, Jul 14, 1999	9.44	9.50	9.41	9.41
162	NASDAQ	PAA	Tue, Jul 13, 1999	9.38	9.44	9.25	9.41
161	NASDAQ	PAA	Mon, Jul 12, 1999	9.44	9.50	9.31	9.38
160	NASDAQ	PAA	Fri, Jul 9, 1999	9.47	9.50	9.38	9.44
159	NASDAQ	PAA	Thu, Jul 8, 1999	9.44	9.50	9.41	9.47
158	NASDAQ	PAA	Wed, Jul 7, 1999	9.44	9.56	9.44	9.47
157	NASDAQ	PAA	Tue, Jul 6, 1999	9.44	9.47	9.41	9.44
156	NASDAQ	PAA	Fri, Jul 2, 1999	9.34	9.44	9.34	9.44
155	NASDAQ	PAA	Thu, Jul 1, 1999	9.31	9.34	9.19	9.31
154	NASDAQ	PAA	Wed, Jun 30, 1999	9.31	9.38	9.25	9.28
153	NASDAQ	PAA	Tue, Jun 29, 1999	9.25	9.34	9.19	9.25
152	NASDAQ	PAA	Mon, Jun 28, 1999	9.34	9.50	9.31	9.38
151	NASDAQ	PAA	Fri, Jun 25, 1999	9.19	9.47	9.19	9.41
150	NASDAQ	PAA	Thu, Jun 24, 1999	9.50	9.50	9.19	9.19
149	NASDAQ	PAA	Wed, Jun 23, 1999	9.63	9.63	9.44	9.50
148	NASDAQ	PAA	Tue, Jun 22, 1999	9.63	9.66	9.56	9.59
147	NASDAQ	PAA	Mon, Jun 21, 1999	9.50	9.59	9.38	9.59
146	NASDAQ	PAA	Fri, Jun 18, 1999	9.47	9.53	9.44	9.44
145	NASDAQ	PAA	Thu, Jun 17, 1999	9.25	9.38	9.22	9.38
144	NASDAQ	PAA	Wed, Jun 16, 1999	9.31	9.38	9.19	9.34
143	NASDAQ	PAA	Tue, Jun 15, 1999	9.25	9.31	9.22	9.25
142	NASDAQ	PAA	Mon, Jun 14, 1999	9.38	9.38	9.25	9.25
141	NASDAQ	PAA	Fri, Jun 11, 1999	9.13	9.63	9.13	9.38
140	NASDAQ	PAA	Thu, Jun 10, 1999	9.09	9.22	9.06	9.19
139	NASDAQ	PAA	Wed, Jun 9, 1999	9.09	9.13	9.00	9.09
138	NASDAQ	PAA	Tue, Jun 8, 1999	9.16	9.19	9.00	9.06
137	NASDAQ	PAA	Mon, Jun 7, 1999	9.22	9.25	9.06	9.09
136	NASDAQ	PAA	Fri, Jun 4, 1999	9.13	9.28	9.09	9.16
135	NASDAQ	PAA	Thu, Jun 3, 1999	9.06	9.19	9.06	9.16
134	NASDAQ	PAA	Wed, Jun 2, 1999	9.25	9.31	9.00	9.00
133	NASDAQ	PAA	Tue, Jun 1, 1999	9.38	9.47	9.31	9.31
132	NASDAQ	PAA	Fri, May 28, 1999	9.22	9.47	9.22	9.41
131	NASDAQ	PAA	Thu, May 27, 1999	9.03	9.19	9.00	9.19
130	NASDAQ	PAA	Wed, May 26, 1999	9.13	9.13	9.00	9.09
129	NASDAQ	PAA	Tue, May 25, 1999	8.72	9.19	8.63	9.09
128	NASDAQ	PAA	Mon, May 24, 1999	9.06	9.06	8.81	8.81
127	NASDAQ	PAA	Fri, May 21, 1999	9.13	9.19	8.88	9.00
126	NASDAQ	PAA	Thu, May 20, 1999	9.13	9.25	9.06	9.09
125	NASDAQ	PAA	Wed, May 19, 1999	9.44	9.44	9.09	9.09
124	NASDAQ	PAA	Tue, May 18, 1999	9.41	9.47	9.38	9.38
123	NASDAQ	PAA	Mon, May 17, 1999	9.47	9.50	9.44	9.44
122	NASDAQ	PAA	Fri, May 14, 1999	9.38	9.47	9.38	9.47
121	NASDAQ	PAA	Thu, May 13, 1999	9.44	9.50	9.38	9.44
120	NASDAQ	PAA	Wed, May 12, 1999	9.44	9.47	9.34	9.47
119	NASDAQ	PAA	Tue, May 11, 1999	9.50	9.56	9.38	9.38
118	NASDAQ	PAA	Mon, May 10, 1999	9.53	9.59	9.50	9.56
117	NASDAQ	PAA	Fri, May 7, 1999	9.47	9.56	9.44	9.56
116	NASDAQ	PAA	Thu, May 6, 1999	9.34	9.50	9.34	9.47
115	NASDAQ	PAA	Wed, May 5, 1999	9.31	9.34	9.25	9.31
114	NASDAQ	PAA	Tue, May 4, 1999	9.09	9.31	9.09	9.28
113	NASDAQ	PAA	Mon, May 3, 1999	9.09	9.13	9.09	9.13
112	NASDAQ	PAA	Fri, Apr 30, 1999	9.13	9.25	9.03	9.09
111	NASDAQ	PAA	Thu, Apr 29, 1999	9.06	9.13	8.81	9.13
110	NASDAQ	PAA	Wed, Apr 28, 1999	9.13	9.28	9.09	9.13
109	NASDAQ	PAA	Tue, Apr 27, 1999	9.22	9.25	9.00	9.19
108	NASDAQ	PAA	Mon, Apr 26, 1999	9.16	9.22	9.13	9.16
107	NASDAQ	PAA	Fri, Apr 23, 1999	9.06	9.25	9.06	9.22
106	NASDAQ	PAA	Thu, Apr 22, 1999	9.38	9.41	9.09	9.13
105	NASDAQ	PAA	Wed, Apr 21, 1999	9.28	9.47	9.13	9.38
104	NASDAQ	PAA	Tue, Apr 20, 1999	8.75	9.25	8.69	9.22
103	NASDAQ	PAA	Mon, Apr 19, 1999	8.69	8.81	8.69	8.75
102	NASDAQ	PAA	Fri, Apr 16, 1999	8.59	8.69	8.50	8.56
101	NASDAQ	PAA	Thu, Apr 15, 1999	8.69	8.69	8.63	8.63
100	NASDAQ	PAA	Wed, Apr 14, 1999	8.47	8.91	8.44	8.81
99	NASDAQ	PAA	Tue, Apr 13, 1999	8.25	8.50	8.25	8.44
98	NASDAQ	PAA	Mon, Apr 12, 1999	8.38	8.47	8.25	8.44
97	NASDAQ	PAA	Fri, Apr 9, 1999	8.31	8.41	8.25	8.41
96	NASDAQ	PAA	Thu, Apr 8, 1999	8.31	8.34	8.16	8.34
95	NASDAQ	PAA	Wed, Apr 7, 1999	8.31	8.38	8.19	8.38
94	NASDAQ	PAA	Tue, Apr 6, 1999	8.56	8.59	8.19	8.38
93	NASDAQ	PAA	Mon, Apr 5, 1999	8.75	8.88	8.63	8.69
92	NASDAQ	PAA	Thu, Apr 1, 1999	8.91	8.94	8.69	8.75
91	NASDAQ	PAA	Wed, Mar 31, 1999	8.78	8.94	8.75	8.94
90	NASDAQ	PAA	Tue, Mar 30, 1999	8.66	8.81	8.63	8.81
89	NASDAQ	PAA	Mon, Mar 29, 1999	8.50	8.72	8.50	8.72
88	NASDAQ	PAA	Fri, Mar 26, 1999	8.28	8.56	8.25	8.56
87	NASDAQ	PAA	Thu, Mar 25, 1999	8.38	8.38	8.25	8.28
86	NASDAQ	PAA	Wed, Mar 24, 1999	8.44	8.50	8.38	8.41
85	NASDAQ	PAA	Tue, Mar 23, 1999	8.56	8.63	8.41	8.50
84	NASDAQ	PAA	Mon, Mar 22, 1999	8.78	8.78	8.53	8.56
83	NASDAQ	PAA	Fri, Mar 19, 1999	8.63	8.88	8.63	8.78
82	NASDAQ	PAA	Thu, Mar 18, 1999	8.50	8.56	8.41	8.50
81	NASDAQ	PAA	Wed, Mar 17, 1999	8.53	8.56	8.44	8.50
80	NASDAQ	PAA	Tue, Mar 16, 1999	8.63	8.75	8.56	8.63
79	NASDAQ	PAA	Mon, Mar 15, 1999	8.66	8.72	8.59	8.66
78	NASDAQ	PAA	Fri, Mar 12, 1999	8.75	8.88	8.63	8.69
77	NASDAQ	PAA	Thu, Mar 11, 1999	8.69	8.72	8.66	8.72
76	NASDAQ	PAA	Wed, Mar 10, 1999	8.72	8.75	8.63	8.72
75	NASDAQ	PAA	Tue, Mar 9, 1999	8.97	8.97	8.66	8.72
74	NASDAQ	PAA	Mon, Mar 8, 1999	8.78	9.00	8.78	8.94
73	NASDAQ	PAA	Fri, Mar 5, 1999	8.72	8.84	8.59	8.78
72	NASDAQ	PAA	Thu, Mar 4, 1999	8.59	8.75	8.56	8.75
71	NASDAQ	PAA	Wed, Mar 3, 1999	8.50	8.69	8.50	8.66
70	NASDAQ	PAA	Tue, Mar 2, 1999	8.50	8.63	8.47	8.53
69	NASDAQ	PAA	Mon, Mar 1, 1999	8.50	8.56	8.38	8.47
68	NASDAQ	PAA	Fri, Feb 26, 1999	8.53	8.56	8.50	8.56
67	NASDAQ	PAA	Thu, Feb 25, 1999	8.50	8.59	8.44	8.53
66	NASDAQ	PAA	Wed, Feb 24, 1999	8.38	8.63	8.38	8.56
65	NASDAQ	PAA	Tue, Feb 23, 1999	8.53	8.56	8.31	8.38
64	NASDAQ	PAA	Mon, Feb 22, 1999	8.19	8.59	8.19	8.47
63	NASDAQ	PAA	Fri, Feb 19, 1999	8.03	8.25	8.03	8.25
62	NASDAQ	PAA	Thu, Feb 18, 1999	8.31	8.31	7.94	8.00
61	NASDAQ	PAA	Wed, Feb 17, 1999	8.25	8.38	8.22	8.25
60	NASDAQ	PAA	Tue, Feb 16, 1999	8.28	8.38	8.25	8.25
59	NASDAQ	PAA	Fri, Feb 12, 1999	8.22	8.38	8.19	8.25
58	NASDAQ	PAA	Thu, Feb 11, 1999	8.19	8.34	8.19	8.31
57	NASDAQ	PAA	Wed, Feb 10, 1999	8.38	8.41	8.13	8.16
56	NASDAQ	PAA	Tue, Feb 9, 1999	8.56	8.59	8.38	8.38
55	NASDAQ	PAA	Mon, Feb 8, 1999	8.56	8.63	8.44	8.59
54	NASDAQ	PAA	Fri, Feb 5, 1999	8.59	8.63	8.44	8.47
53	NASDAQ	PAA	Thu, Feb 4, 1999	8.53	8.63	8.38	8.59
52	NASDAQ	PAA	Wed, Feb 3, 1999	8.38	8.56	8.28	8.44
51	NASDAQ	PAA	Tue, Feb 2, 1999	8.56	8.63	8.31	8.38
50	NASDAQ	PAA	Mon, Feb 1, 1999	8.63	8.63	8.44	8.56
49	NASDAQ	PAA	Fri, Jan 29, 1999	8.53	8.66	8.25	8.66
48	NASDAQ	PAA	Thu, Jan 28, 1999	8.69	8.69	8.44	8.50
47	NASDAQ	PAA	Wed, Jan 27, 1999	8.53	8.69	8.50	8.66
46	NASDAQ	PAA	Tue, Jan 26, 1999	8.69	8.69	8.50	8.59
45	NASDAQ	PAA	Mon, Jan 25, 1999	8.81	8.81	8.50	8.66
44	NASDAQ	PAA	Fri, Jan 22, 1999	8.75	8.81	8.69	8.78
43	NASDAQ	PAA	Thu, Jan 21, 1999	8.81	8.91	8.69	8.81
42	NASDAQ	PAA	Wed, Jan 20, 1999	8.88	8.91	8.75	8.78
41	NASDAQ	PAA	Tue, Jan 19, 1999	8.81	8.94	8.69	8.88
40	NASDAQ	PAA	Fri, Jan 15, 1999	8.56	8.78	8.56	8.72
39	NASDAQ	PAA	Thu, Jan 14, 1999	8.88	8.91	8.63	8.63
38	NASDAQ	PAA	Wed, Jan 13, 1999	8.91	8.91	8.78	8.81
37	NASDAQ	PAA	Tue, Jan 12, 1999	8.81	9.00	8.75	8.88
36	NASDAQ	PAA	Mon, Jan 11, 1999	9.03	9.03	8.81	8.84
35	NASDAQ	PAA	Fri, Jan 8, 1999	9.00	9.00	8.84	8.94
34	NASDAQ	PAA	Thu, Jan 7, 1999	8.81	8.94	8.72	8.88
33	NASDAQ	PAA	Wed, Jan 6, 1999	9.19	9.19	8.81	8.94
32	NASDAQ	PAA	Tue, Jan 5, 1999	9.09	9.50	9.03	9.19
31	NASDAQ	PAA	Mon, Jan 4, 1999	8.72	9.00	8.66	8.97
30	NASDAQ	PAA	Thu, Dec 31, 1998	8.69	8.69	8.41	8.66
29	NASDAQ	PAA	Wed, Dec 30, 1998	8.38	8.56	8.22	8.56
28	NASDAQ	PAA	Tue, Dec 29, 1998	8.34	8.41	8.13	8.38
27	NASDAQ	PAA	Mon, Dec 28, 1998	8.56	8.63	8.13	8.47
26	NASDAQ	PAA	Thu, Dec 24, 1998	8.63	8.69	8.50	8.69
25	NASDAQ	PAA	Wed, Dec 23, 1998	9.00	9.00	8.56	8.66
24	NASDAQ	PAA	Tue, Dec 22, 1998	9.06	9.06	8.81	8.94
23	NASDAQ	PAA	Mon, Dec 21, 1998	9.25	9.38	9.03	9.06
22	NASDAQ	PAA	Fri, Dec 18, 1998	9.41	9.41	9.22	9.25
21	NASDAQ	PAA	Thu, Dec 17, 1998	9.31	9.41	9.22	9.41
20	NASDAQ	PAA	Wed, Dec 16, 1998	9.59	9.59	9.25	9.31
19	NASDAQ	PAA	Tue, Dec 15, 1998	9.69	9.72	9.38	9.50
18	NASDAQ	PAA	Mon, Dec 14, 1998	9.69	9.72	9.59	9.63
17	NASDAQ	PAA	Fri, Dec 11, 1998	9.75	9.78	9.69	9.69
16	NASDAQ	PAA	Thu, Dec 10, 1998	9.75	9.78	9.69	9.75
15	NASDAQ	PAA	Wed, Dec 9, 1998	9.75	9.78	9.72	9.75
14	NASDAQ	PAA	Tue, Dec 8, 1998	9.69	9.81	9.69	9.75
13	NASDAQ	PAA	Mon, Dec 7, 1998	9.75	9.78	9.63	9.69
12	NASDAQ	PAA	Fri, Dec 4, 1998	9.88	9.91	9.66	9.81
11	NASDAQ	PAA	Thu, Dec 3, 1998	10.00	10.03	9.88	9.88
10	NASDAQ	PAA	Wed, Dec 2, 1998	10.00	10.03	10.00	10.00
9	NASDAQ	PAA	Tue, Dec 1, 1998	10.00	10.03	10.00	10.00
8	NASDAQ	PAA	Mon, Nov 30, 1998	10.03	10.03	10.00	10.00
7	NASDAQ	PAA	Fri, Nov 27, 1998	10.00	10.03	10.00	10.00
6	NASDAQ	PAA	Wed, Nov 25, 1998	10.00	10.03	10.00	10.03
5	NASDAQ	PAA	Tue, Nov 24, 1998	10.03	10.03	10.00	10.00
4	NASDAQ	PAA	Mon, Nov 23, 1998	10.00	10.03	10.00	10.00
3	NASDAQ	PAA	Fri, Nov 20, 1998	10.03	10.03	10.00	10.00
2	NASDAQ	PAA	Thu, Nov 19, 1998	10.00	10.09	10.00	10.00
1	NASDAQ	PAA	Wed, Nov 18, 1998	10.00	10.03	10.00	10.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Plains All American Pipeline LP NASDAQ:PAA 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