Western Asset Investment Grade Income Fund Inc NYSE:PAI Historical Prices

Below are the 7102 trading days of historical prices for PAI.

#	Exchange	Symbol	Date	Open	High	Low	Close
7102	NYSE	PAI	Wed, Mar 6, 2024	11.95	11.95	11.90	11.94
7101	NYSE	PAI	Tue, Mar 5, 2024	11.88	11.98	11.88	11.94
7100	NYSE	PAI	Mon, Mar 4, 2024	11.86	11.90	11.81	11.85
7099	NYSE	PAI	Fri, Mar 1, 2024	11.82	11.91	11.76	11.86
7098	NYSE	PAI	Thu, Feb 29, 2024	11.81	11.88	11.81	11.85
7097	NYSE	PAI	Wed, Feb 28, 2024	11.76	11.88	11.75	11.80
7096	NYSE	PAI	Tue, Feb 27, 2024	11.81	11.87	11.81	11.82
7095	NYSE	PAI	Mon, Feb 26, 2024	11.97	11.97	11.83	11.83
7094	NYSE	PAI	Fri, Feb 23, 2024	11.98	11.99	11.91	11.92
7093	NYSE	PAI	Thu, Feb 22, 2024	11.97	12.04	11.93	11.93
7092	NYSE	PAI	Wed, Feb 21, 2024	12.02	12.05	11.95	11.98
7091	NYSE	PAI	Tue, Feb 20, 2024	12.01	12.07	11.94	11.96
7090	NYSE	PAI	Fri, Feb 16, 2024	12.03	12.03	11.95	11.97
7089	NYSE	PAI	Thu, Feb 15, 2024	12.10	12.10	12.01	12.06
7088	NYSE	PAI	Wed, Feb 14, 2024	12.01	12.05	11.98	11.98
7087	NYSE	PAI	Tue, Feb 13, 2024	12.00	12.01	11.92	11.94
7086	NYSE	PAI	Mon, Feb 12, 2024	12.05	12.10	12.03	12.06
7085	NYSE	PAI	Fri, Feb 9, 2024	12.08	12.11	12.06	12.08
7084	NYSE	PAI	Thu, Feb 8, 2024	12.15	12.16	12.06	12.07
7083	NYSE	PAI	Wed, Feb 7, 2024	12.15	12.22	12.10	12.17
7082	NYSE	PAI	Tue, Feb 6, 2024	12.09	12.25	12.09	12.20
7081	NYSE	PAI	Mon, Feb 5, 2024	12.06	12.10	12.06	12.07
7080	NYSE	PAI	Fri, Feb 2, 2024	12.19	12.19	12.11	12.12
7079	NYSE	PAI	Thu, Feb 1, 2024	12.20	12.25	12.18	12.23
7078	NYSE	PAI	Wed, Jan 31, 2024	12.13	12.20	12.12	12.17
7077	NYSE	PAI	Tue, Jan 30, 2024	12.10	12.15	12.08	12.09
7076	NYSE	PAI	Mon, Jan 29, 2024	12.02	12.14	12.02	12.06
7075	NYSE	PAI	Fri, Jan 26, 2024	12.01	12.01	11.97	11.99
7074	NYSE	PAI	Thu, Jan 25, 2024	12.01	12.05	11.98	12.00
7073	NYSE	PAI	Wed, Jan 24, 2024	11.99	12.00	11.96	11.97
7072	NYSE	PAI	Tue, Jan 23, 2024	11.97	11.97	11.90	11.92
7071	NYSE	PAI	Mon, Jan 22, 2024	11.97	12.03	11.95	11.96
7070	NYSE	PAI	Fri, Jan 19, 2024	12.00	12.00	11.83	11.93
7069	NYSE	PAI	Thu, Jan 18, 2024	12.10	12.10	11.98	12.03
7068	NYSE	PAI	Wed, Jan 17, 2024	12.08	12.09	11.98	12.03
7067	NYSE	PAI	Tue, Jan 16, 2024	12.13	12.14	11.99	11.99
7066	NYSE	PAI	Fri, Jan 12, 2024	12.09	12.18	12.09	12.13
7065	NYSE	PAI	Thu, Jan 11, 2024	12.15	12.16	12.09	12.11
7064	NYSE	PAI	Wed, Jan 10, 2024	12.16	12.16	12.12	12.12
7063	NYSE	PAI	Tue, Jan 9, 2024	12.00	12.12	12.00	12.10
7062	NYSE	PAI	Mon, Jan 8, 2024	12.05	12.10	12.05	12.06
7061	NYSE	PAI	Fri, Jan 5, 2024	12.05	12.16	12.05	12.05
7060	NYSE	PAI	Thu, Jan 4, 2024	12.08	12.12	11.99	12.05
7059	NYSE	PAI	Wed, Jan 3, 2024	11.96	12.05	11.93	12.05
7058	NYSE	PAI	Tue, Jan 2, 2024	12.04	12.08	11.97	12.01
7057	NYSE	PAI	Fri, Dec 29, 2023	12.10	12.24	12.04	12.04
7056	NYSE	PAI	Thu, Dec 28, 2023	12.10	12.10	12.04	12.05
7055	NYSE	PAI	Wed, Dec 27, 2023	12.05	12.24	12.01	12.04
7054	NYSE	PAI	Tue, Dec 26, 2023	12.08	12.22	11.75	12.02
7053	NYSE	PAI	Fri, Dec 22, 2023	12.15	12.15	11.99	12.00
7052	NYSE	PAI	Thu, Dec 21, 2023	12.04	12.18	12.02	12.07
7051	NYSE	PAI	Wed, Dec 20, 2023	12.12	12.18	12.04	12.04
7050	NYSE	PAI	Tue, Dec 19, 2023	12.18	12.18	12.07	12.08
7049	NYSE	PAI	Mon, Dec 18, 2023	12.19	12.19	12.10	12.13
7048	NYSE	PAI	Fri, Dec 15, 2023	12.25	12.26	12.12	12.19
7047	NYSE	PAI	Thu, Dec 14, 2023	12.05	12.29	12.05	12.26
7046	NYSE	PAI	Wed, Dec 13, 2023	11.92	12.00	11.79	12.00
7045	NYSE	PAI	Tue, Dec 12, 2023	11.97	11.97	11.74	11.87
7044	NYSE	PAI	Mon, Dec 11, 2023	11.84	12.00	11.84	11.88
7043	NYSE	PAI	Fri, Dec 8, 2023	12.01	12.01	11.83	11.90
7042	NYSE	PAI	Thu, Dec 7, 2023	11.88	12.11	11.86	12.01
7041	NYSE	PAI	Wed, Dec 6, 2023	11.87	12.00	11.83	11.96
7040	NYSE	PAI	Tue, Dec 5, 2023	11.80	12.02	11.80	11.86
7039	NYSE	PAI	Mon, Dec 4, 2023	11.80	11.82	11.68	11.80
7038	NYSE	PAI	Fri, Dec 1, 2023	11.57	11.82	11.57	11.82
7037	NYSE	PAI	Thu, Nov 30, 2023	11.67	11.70	11.57	11.57
7036	NYSE	PAI	Wed, Nov 29, 2023	11.60	11.73	11.54	11.70
7035	NYSE	PAI	Tue, Nov 28, 2023	11.58	11.58	11.47	11.55
7034	NYSE	PAI	Mon, Nov 27, 2023	11.52	11.60	11.42	11.57
7033	NYSE	PAI	Fri, Nov 24, 2023	11.54	11.54	11.51	11.54
7032	NYSE	PAI	Wed, Nov 22, 2023	11.51	11.52	11.43	11.51
7031	NYSE	PAI	Tue, Nov 21, 2023	11.40	11.44	11.38	11.41
7030	NYSE	PAI	Mon, Nov 20, 2023	11.44	11.52	11.36	11.38
7029	NYSE	PAI	Fri, Nov 17, 2023	11.45	11.45	11.36	11.39
7028	NYSE	PAI	Thu, Nov 16, 2023	11.36	11.39	11.28	11.34
7027	NYSE	PAI	Wed, Nov 15, 2023	11.31	11.35	11.28	11.28
7026	NYSE	PAI	Tue, Nov 14, 2023	11.24	11.42	11.24	11.31
7025	NYSE	PAI	Mon, Nov 13, 2023	11.17	11.19	11.08	11.15
7024	NYSE	PAI	Fri, Nov 10, 2023	11.13	11.32	11.13	11.19
7023	NYSE	PAI	Thu, Nov 9, 2023	11.27	11.27	11.03	11.08
7022	NYSE	PAI	Wed, Nov 8, 2023	11.21	11.30	11.06	11.27
7021	NYSE	PAI	Tue, Nov 7, 2023	11.15	11.34	11.08	11.16
7020	NYSE	PAI	Mon, Nov 6, 2023	11.14	11.14	11.00	11.09
7019	NYSE	PAI	Fri, Nov 3, 2023	11.03	11.14	11.03	11.06
7018	NYSE	PAI	Thu, Nov 2, 2023	10.88	11.01	10.88	10.97
7017	NYSE	PAI	Wed, Nov 1, 2023	10.75	10.82	10.75	10.81
7016	NYSE	PAI	Tue, Oct 31, 2023	10.65	10.73	10.65	10.70
7015	NYSE	PAI	Mon, Oct 30, 2023	10.59	10.76	10.59	10.63
7014	NYSE	PAI	Fri, Oct 27, 2023	10.67	10.70	10.64	10.65
7013	NYSE	PAI	Thu, Oct 26, 2023	10.75	10.78	10.67	10.69
7012	NYSE	PAI	Wed, Oct 25, 2023	10.79	10.80	10.69	10.74
7011	NYSE	PAI	Tue, Oct 24, 2023	10.81	10.86	10.77	10.84
7010	NYSE	PAI	Mon, Oct 23, 2023	10.81	10.87	10.75	10.75
7009	NYSE	PAI	Fri, Oct 20, 2023	10.99	10.99	10.83	10.84
7008	NYSE	PAI	Thu, Oct 19, 2023	10.87	11.02	10.87	10.92
7007	NYSE	PAI	Wed, Oct 18, 2023	10.91	11.11	10.91	10.97
7006	NYSE	PAI	Tue, Oct 17, 2023	10.96	11.05	10.94	10.96
7005	NYSE	PAI	Mon, Oct 16, 2023	11.06	11.09	10.99	11.03
7004	NYSE	PAI	Fri, Oct 13, 2023	11.09	11.11	11.03	11.11
7003	NYSE	PAI	Thu, Oct 12, 2023	11.03	11.11	11.02	11.03
7002	NYSE	PAI	Wed, Oct 11, 2023	11.09	11.10	11.06	11.07
7001	NYSE	PAI	Tue, Oct 10, 2023	11.11	11.15	11.00	11.07
7000	NYSE	PAI	Mon, Oct 9, 2023	11.03	11.19	10.85	11.19
6999	NYSE	PAI	Fri, Oct 6, 2023	10.98	11.07	10.84	10.97
6998	NYSE	PAI	Thu, Oct 5, 2023	10.93	11.08	10.93	10.98
6997	NYSE	PAI	Wed, Oct 4, 2023	11.00	11.05	10.90	10.98
6996	NYSE	PAI	Tue, Oct 3, 2023	11.01	11.35	10.94	10.95
6995	NYSE	PAI	Mon, Oct 2, 2023	11.23	11.23	11.02	11.04
6994	NYSE	PAI	Fri, Sep 29, 2023	11.17	11.27	11.13	11.25
6993	NYSE	PAI	Thu, Sep 28, 2023	11.20	11.20	11.09	11.14
6992	NYSE	PAI	Wed, Sep 27, 2023	11.30	11.30	11.17	11.20
6991	NYSE	PAI	Tue, Sep 26, 2023	11.27	11.30	11.18	11.19
6990	NYSE	PAI	Mon, Sep 25, 2023	11.33	11.33	11.20	11.24
6989	NYSE	PAI	Fri, Sep 22, 2023	11.33	11.34	11.26	11.31
6988	NYSE	PAI	Thu, Sep 21, 2023	11.37	11.37	11.27	11.29
6987	NYSE	PAI	Wed, Sep 20, 2023	11.44	11.45	11.41	11.36
6986	NYSE	PAI	Tue, Sep 19, 2023	11.36	11.39	11.30	11.39
6985	NYSE	PAI	Mon, Sep 18, 2023	11.38	11.44	11.37	11.38
6984	NYSE	PAI	Fri, Sep 15, 2023	11.40	11.44	11.38	11.38
6983	NYSE	PAI	Thu, Sep 14, 2023	11.45	11.47	11.40	11.44
6982	NYSE	PAI	Wed, Sep 13, 2023	11.53	11.54	11.41	11.46
6981	NYSE	PAI	Tue, Sep 12, 2023	11.44	11.50	11.39	11.45
6980	NYSE	PAI	Mon, Sep 11, 2023	11.43	11.44	11.39	11.41
6979	NYSE	PAI	Fri, Sep 8, 2023	11.55	11.55	11.43	11.43
6978	NYSE	PAI	Thu, Sep 7, 2023	11.40	11.57	11.40	11.54
6977	NYSE	PAI	Wed, Sep 6, 2023	11.42	11.55	11.42	11.45
6976	NYSE	PAI	Tue, Sep 5, 2023	11.49	11.54	11.42	11.54
6975	NYSE	PAI	Fri, Sep 1, 2023	11.63	11.65	11.52	11.53
6974	NYSE	PAI	Thu, Aug 31, 2023	11.59	11.65	11.53	11.63
6973	NYSE	PAI	Wed, Aug 30, 2023	11.50	11.65	11.49	11.65
6972	NYSE	PAI	Tue, Aug 29, 2023	11.45	11.59	11.45	11.53
6971	NYSE	PAI	Mon, Aug 28, 2023	11.46	11.53	11.46	11.48
6970	NYSE	PAI	Fri, Aug 25, 2023	11.45	11.50	11.45	11.46
6969	NYSE	PAI	Thu, Aug 24, 2023	11.48	11.57	11.46	11.46
6968	NYSE	PAI	Wed, Aug 23, 2023	11.51	11.71	11.51	11.57
6967	NYSE	PAI	Tue, Aug 22, 2023	11.42	11.58	11.42	11.43
6966	NYSE	PAI	Mon, Aug 21, 2023	11.50	11.61	11.43	11.49
6965	NYSE	PAI	Fri, Aug 18, 2023	11.57	11.57	11.48	11.48
6964	NYSE	PAI	Thu, Aug 17, 2023	11.56	11.57	11.50	11.50
6963	NYSE	PAI	Wed, Aug 16, 2023	11.50	11.57	11.50	11.54
6962	NYSE	PAI	Tue, Aug 15, 2023	11.60	11.80	11.53	11.54
6961	NYSE	PAI	Mon, Aug 14, 2023	11.66	11.75	11.61	11.66
6960	NYSE	PAI	Fri, Aug 11, 2023	11.68	11.68	11.60	11.63
6959	NYSE	PAI	Thu, Aug 10, 2023	11.68	11.75	11.65	11.68
6958	NYSE	PAI	Wed, Aug 9, 2023	11.60	11.72	11.60	11.64
6957	NYSE	PAI	Tue, Aug 8, 2023	11.60	11.71	11.60	11.62
6956	NYSE	PAI	Mon, Aug 7, 2023	11.62	11.62	11.56	11.58
6955	NYSE	PAI	Fri, Aug 4, 2023	11.54	11.63	11.54	11.60
6954	NYSE	PAI	Thu, Aug 3, 2023	11.63	11.63	11.51	11.53
6953	NYSE	PAI	Wed, Aug 2, 2023	11.79	11.79	11.63	11.63
6952	NYSE	PAI	Tue, Aug 1, 2023	11.81	11.86	11.69	11.76
6951	NYSE	PAI	Mon, Jul 31, 2023	11.78	11.99	11.74	11.78
6950	NYSE	PAI	Fri, Jul 28, 2023	11.75	11.92	11.70	11.73
6949	NYSE	PAI	Thu, Jul 27, 2023	11.70	11.81	11.64	11.69
6948	NYSE	PAI	Wed, Jul 26, 2023	11.68	11.73	11.68	11.70
6947	NYSE	PAI	Tue, Jul 25, 2023	11.71	11.75	11.66	11.68
6946	NYSE	PAI	Mon, Jul 24, 2023	11.68	11.78	11.68	11.72
6945	NYSE	PAI	Fri, Jul 21, 2023	11.71	11.82	11.68	11.70
6944	NYSE	PAI	Thu, Jul 20, 2023	11.85	11.85	11.74	11.73
6943	NYSE	PAI	Wed, Jul 19, 2023	11.89	11.92	11.76	11.83
6942	NYSE	PAI	Tue, Jul 18, 2023	11.74	11.82	11.73	11.82
6941	NYSE	PAI	Mon, Jul 17, 2023	11.77	11.77	11.71	11.73
6940	NYSE	PAI	Fri, Jul 14, 2023	11.83	11.83	11.74	11.78
6939	NYSE	PAI	Thu, Jul 13, 2023	11.81	11.87	11.75	11.81
6938	NYSE	PAI	Wed, Jul 12, 2023	11.67	11.80	11.67	11.76
6937	NYSE	PAI	Tue, Jul 11, 2023	11.66	11.68	11.64	11.66
6936	NYSE	PAI	Mon, Jul 10, 2023	11.53	11.70	11.53	11.70
6935	NYSE	PAI	Fri, Jul 7, 2023	11.67	11.67	11.61	11.64
6934	NYSE	PAI	Thu, Jul 6, 2023	11.65	11.65	11.55	11.61
6933	NYSE	PAI	Wed, Jul 5, 2023	11.67	11.77	11.66	11.68
6932	NYSE	PAI	Mon, Jul 3, 2023	11.62	11.68	11.57	11.63
6931	NYSE	PAI	Fri, Jun 30, 2023	11.62	11.71	11.62	11.63
6930	NYSE	PAI	Thu, Jun 29, 2023	11.67	11.67	11.62	11.64
6929	NYSE	PAI	Wed, Jun 28, 2023	11.64	11.71	11.64	11.69
6928	NYSE	PAI	Tue, Jun 27, 2023	11.72	11.72	11.65	11.67
6927	NYSE	PAI	Mon, Jun 26, 2023	11.64	11.69	11.62	11.66
6926	NYSE	PAI	Fri, Jun 23, 2023	11.61	11.66	11.61	11.61
6925	NYSE	PAI	Thu, Jun 22, 2023	11.65	11.65	11.59	11.60
6924	NYSE	PAI	Wed, Jun 21, 2023	11.70	11.70	11.63	11.61
6923	NYSE	PAI	Tue, Jun 20, 2023	11.64	11.70	11.64	11.67
6922	NYSE	PAI	Fri, Jun 16, 2023	11.68	11.69	11.61	11.65
6921	NYSE	PAI	Thu, Jun 15, 2023	11.81	11.84	11.59	11.68
6920	NYSE	PAI	Wed, Jun 14, 2023	11.62	11.71	11.62	11.69
6919	NYSE	PAI	Tue, Jun 13, 2023	11.65	11.75	11.62	11.62
6918	NYSE	PAI	Mon, Jun 12, 2023	11.59	11.72	11.59	11.63
6917	NYSE	PAI	Fri, Jun 9, 2023	11.61	11.65	11.57	11.57
6916	NYSE	PAI	Thu, Jun 8, 2023	11.58	11.68	11.58	11.61
6915	NYSE	PAI	Wed, Jun 7, 2023	11.63	11.69	11.59	11.60
6914	NYSE	PAI	Tue, Jun 6, 2023	11.61	11.73	11.61	11.66
6913	NYSE	PAI	Mon, Jun 5, 2023	11.63	11.75	11.60	11.63
6912	NYSE	PAI	Fri, Jun 2, 2023	11.64	11.75	11.62	11.70
6911	NYSE	PAI	Thu, Jun 1, 2023	11.63	11.74	11.63	11.64
6910	NYSE	PAI	Wed, May 31, 2023	11.60	11.69	11.60	11.66
6909	NYSE	PAI	Tue, May 30, 2023	11.59	11.69	11.57	11.60
6908	NYSE	PAI	Fri, May 26, 2023	11.57	11.66	11.56	11.64
6907	NYSE	PAI	Thu, May 25, 2023	11.56	11.68	11.56	11.57
6906	NYSE	PAI	Wed, May 24, 2023	11.65	11.68	11.56	11.64
6905	NYSE	PAI	Tue, May 23, 2023	11.61	11.65	11.60	11.62
6904	NYSE	PAI	Mon, May 22, 2023	11.61	11.69	11.61	11.62
6903	NYSE	PAI	Fri, May 19, 2023	11.59	11.61	11.59	11.56
6902	NYSE	PAI	Thu, May 18, 2023	11.59	11.62	11.59	11.59
6901	NYSE	PAI	Wed, May 17, 2023	11.59	11.68	11.59	11.61
6900	NYSE	PAI	Tue, May 16, 2023	11.67	11.67	11.58	11.59
6899	NYSE	PAI	Mon, May 15, 2023	11.70	11.71	11.66	11.67
6898	NYSE	PAI	Fri, May 12, 2023	11.72	11.77	11.70	11.72
6897	NYSE	PAI	Thu, May 11, 2023	11.72	11.85	11.71	11.74
6896	NYSE	PAI	Wed, May 10, 2023	11.75	11.79	11.69	11.71
6895	NYSE	PAI	Tue, May 9, 2023	11.87	11.90	11.66	11.69
6894	NYSE	PAI	Mon, May 8, 2023	11.87	12.01	11.73	11.76
6893	NYSE	PAI	Fri, May 5, 2023	11.97	11.97	11.80	11.82
6892	NYSE	PAI	Thu, May 4, 2023	12.00	12.07	11.87	11.92
6891	NYSE	PAI	Wed, May 3, 2023	12.07	12.11	11.90	12.03
6890	NYSE	PAI	Tue, May 2, 2023	12.14	12.39	11.93	11.95
6889	NYSE	PAI	Mon, May 1, 2023	12.23	12.63	12.05	12.05
6888	NYSE	PAI	Fri, Apr 28, 2023	11.96	12.25	11.96	12.04
6887	NYSE	PAI	Thu, Apr 27, 2023	12.08	12.20	11.91	11.91
6886	NYSE	PAI	Wed, Apr 26, 2023	12.05	12.19	12.05	12.17
6885	NYSE	PAI	Tue, Apr 25, 2023	11.82	12.12	11.82	11.98
6884	NYSE	PAI	Mon, Apr 24, 2023	11.92	11.94	11.81	11.88
6883	NYSE	PAI	Fri, Apr 21, 2023	12.05	12.05	11.85	11.86
6882	NYSE	PAI	Thu, Apr 20, 2023	12.01	12.06	11.90	11.98
6881	NYSE	PAI	Wed, Apr 19, 2023	12.00	12.05	11.98	11.94
6880	NYSE	PAI	Tue, Apr 18, 2023	11.94	12.12	11.93	11.96
6879	NYSE	PAI	Mon, Apr 17, 2023	11.98	12.12	11.91	11.98
6878	NYSE	PAI	Fri, Apr 14, 2023	11.93	12.11	11.90	11.92
6877	NYSE	PAI	Thu, Apr 13, 2023	11.99	12.01	11.90	11.91
6876	NYSE	PAI	Wed, Apr 12, 2023	11.93	11.97	11.84	11.94
6875	NYSE	PAI	Tue, Apr 11, 2023	11.87	12.02	11.84	11.92
6874	NYSE	PAI	Mon, Apr 10, 2023	11.92	11.92	11.79	11.79
6873	NYSE	PAI	Thu, Apr 6, 2023	11.95	11.95	11.85	11.90
6872	NYSE	PAI	Wed, Apr 5, 2023	11.96	12.03	11.92	12.02
6871	NYSE	PAI	Tue, Apr 4, 2023	12.01	12.08	11.94	11.99
6870	NYSE	PAI	Mon, Apr 3, 2023	12.05	12.05	11.93	11.98
6869	NYSE	PAI	Fri, Mar 31, 2023	11.90	12.09	11.87	11.94
6868	NYSE	PAI	Thu, Mar 30, 2023	11.75	12.12	11.75	11.89
6867	NYSE	PAI	Wed, Mar 29, 2023	11.65	11.71	11.61	11.71
6866	NYSE	PAI	Tue, Mar 28, 2023	11.69	11.69	11.62	11.65
6865	NYSE	PAI	Mon, Mar 27, 2023	11.75	11.75	11.61	11.69
6864	NYSE	PAI	Fri, Mar 24, 2023	11.64	11.79	11.64	11.78
6863	NYSE	PAI	Thu, Mar 23, 2023	11.65	11.68	11.62	11.64
6862	NYSE	PAI	Wed, Mar 22, 2023	11.69	11.79	11.59	11.64
6861	NYSE	PAI	Tue, Mar 21, 2023	11.66	11.74	11.61	11.70
6860	NYSE	PAI	Mon, Mar 20, 2023	11.68	11.72	11.61	11.68
6859	NYSE	PAI	Fri, Mar 17, 2023	11.88	11.88	11.66	11.69
6858	NYSE	PAI	Thu, Mar 16, 2023	11.68	11.74	11.64	11.67
6857	NYSE	PAI	Wed, Mar 15, 2023	11.57	11.75	11.57	11.66
6856	NYSE	PAI	Tue, Mar 14, 2023	11.72	11.80	11.67	11.68
6855	NYSE	PAI	Mon, Mar 13, 2023	11.72	11.79	11.59	11.67
6854	NYSE	PAI	Fri, Mar 10, 2023	11.92	11.92	11.42	11.66
6853	NYSE	PAI	Thu, Mar 9, 2023	11.88	11.88	11.79	11.85
6852	NYSE	PAI	Wed, Mar 8, 2023	11.87	11.97	11.86	11.88
6851	NYSE	PAI	Tue, Mar 7, 2023	11.85	11.96	11.85	11.91
6850	NYSE	PAI	Mon, Mar 6, 2023	11.98	12.09	11.83	11.88
6849	NYSE	PAI	Fri, Mar 3, 2023	12.04	12.08	11.95	11.96
6848	NYSE	PAI	Thu, Mar 2, 2023	11.97	12.08	11.97	12.03
6847	NYSE	PAI	Wed, Mar 1, 2023	11.98	12.16	11.98	12.07
6846	NYSE	PAI	Tue, Feb 28, 2023	11.97	12.10	11.97	12.01
6845	NYSE	PAI	Mon, Feb 27, 2023	12.00	12.16	11.94	12.03
6844	NYSE	PAI	Fri, Feb 24, 2023	12.02	12.09	11.93	12.00
6843	NYSE	PAI	Thu, Feb 23, 2023	11.96	12.06	11.89	12.06
6842	NYSE	PAI	Wed, Feb 22, 2023	12.07	12.09	11.94	12.01
6841	NYSE	PAI	Tue, Feb 21, 2023	12.25	12.26	11.80	12.02
6840	NYSE	PAI	Fri, Feb 17, 2023	12.70	12.70	12.13	12.30
6839	NYSE	PAI	Thu, Feb 16, 2023	12.24	12.39	12.24	12.21
6838	NYSE	PAI	Wed, Feb 15, 2023	12.39	12.39	12.23	12.33
6837	NYSE	PAI	Tue, Feb 14, 2023	12.51	12.51	12.36	12.40
6836	NYSE	PAI	Mon, Feb 13, 2023	12.24	12.38	12.24	12.34
6835	NYSE	PAI	Fri, Feb 10, 2023	12.28	12.47	12.24	12.24
6834	NYSE	PAI	Thu, Feb 9, 2023	12.44	12.44	12.36	12.36
6833	NYSE	PAI	Wed, Feb 8, 2023	12.46	12.52	12.37	12.45
6832	NYSE	PAI	Tue, Feb 7, 2023	12.48	12.54	12.45	12.45
6831	NYSE	PAI	Mon, Feb 6, 2023	12.44	12.51	12.41	12.51
6830	NYSE	PAI	Fri, Feb 3, 2023	12.60	12.66	12.47	12.52
6829	NYSE	PAI	Thu, Feb 2, 2023	12.60	12.75	12.60	12.69
6828	NYSE	PAI	Wed, Feb 1, 2023	12.53	12.60	12.46	12.59
6827	NYSE	PAI	Tue, Jan 31, 2023	12.37	12.42	12.36	12.40
6826	NYSE	PAI	Mon, Jan 30, 2023	12.23	12.43	12.23	12.35
6825	NYSE	PAI	Fri, Jan 27, 2023	12.26	12.34	12.26	12.34
6824	NYSE	PAI	Thu, Jan 26, 2023	12.40	12.43	12.32	12.34
6823	NYSE	PAI	Wed, Jan 25, 2023	12.48	12.48	12.34	12.42
6822	NYSE	PAI	Tue, Jan 24, 2023	12.39	12.54	12.37	12.54
6821	NYSE	PAI	Mon, Jan 23, 2023	12.35	12.46	12.28	12.36
6820	NYSE	PAI	Fri, Jan 20, 2023	12.48	12.48	12.35	12.37
6819	NYSE	PAI	Thu, Jan 19, 2023	12.52	12.54	12.41	12.53
6818	NYSE	PAI	Wed, Jan 18, 2023	12.37	12.69	12.36	12.50
6817	NYSE	PAI	Tue, Jan 17, 2023	12.22	12.35	12.22	12.26
6816	NYSE	PAI	Fri, Jan 13, 2023	12.16	12.26	12.15	12.22
6815	NYSE	PAI	Thu, Jan 12, 2023	12.21	12.21	12.12	12.18
6814	NYSE	PAI	Wed, Jan 11, 2023	12.08	12.19	12.05	12.13
6813	NYSE	PAI	Tue, Jan 10, 2023	12.18	12.18	11.99	12.01
6812	NYSE	PAI	Mon, Jan 9, 2023	11.90	12.07	11.83	12.02
6811	NYSE	PAI	Fri, Jan 6, 2023	11.81	11.97	11.81	11.90
6810	NYSE	PAI	Thu, Jan 5, 2023	11.71	11.77	11.71	11.74
6809	NYSE	PAI	Wed, Jan 4, 2023	11.76	11.85	11.68	11.74
6808	NYSE	PAI	Tue, Jan 3, 2023	11.64	11.84	11.60	11.76
6807	NYSE	PAI	Fri, Dec 30, 2022	11.52	11.72	11.52	11.58
6806	NYSE	PAI	Thu, Dec 29, 2022	11.61	11.69	11.59	11.63
6805	NYSE	PAI	Wed, Dec 28, 2022	11.61	12.09	11.61	11.61
6804	NYSE	PAI	Tue, Dec 27, 2022	11.76	11.79	11.58	11.58
6803	NYSE	PAI	Fri, Dec 23, 2022	11.79	11.82	11.73	11.80
6802	NYSE	PAI	Thu, Dec 22, 2022	11.81	11.87	11.71	11.76
6801	NYSE	PAI	Wed, Dec 21, 2022	11.83	11.86	11.76	11.83
6800	NYSE	PAI	Tue, Dec 20, 2022	11.84	11.90	11.73	11.85
6799	NYSE	PAI	Mon, Dec 19, 2022	11.95	11.97	11.83	11.87
6798	NYSE	PAI	Fri, Dec 16, 2022	11.90	12.02	11.85	12.00
6797	NYSE	PAI	Thu, Dec 15, 2022	11.97	12.00	11.89	12.00
6796	NYSE	PAI	Wed, Dec 14, 2022	11.99	11.99	11.89	11.98
6795	NYSE	PAI	Tue, Dec 13, 2022	12.08	12.09	11.86	11.92
6794	NYSE	PAI	Mon, Dec 12, 2022	11.87	11.96	11.85	11.87
6793	NYSE	PAI	Fri, Dec 9, 2022	11.94	11.99	11.94	11.95
6792	NYSE	PAI	Thu, Dec 8, 2022	12.11	12.11	12.03	12.04
6791	NYSE	PAI	Wed, Dec 7, 2022	12.25	12.45	12.14	12.14
6790	NYSE	PAI	Tue, Dec 6, 2022	12.22	12.33	12.20	12.27
6789	NYSE	PAI	Mon, Dec 5, 2022	12.21	12.34	12.11	12.25
6788	NYSE	PAI	Fri, Dec 2, 2022	12.48	12.48	12.21	12.33
6787	NYSE	PAI	Thu, Dec 1, 2022	12.41	13.05	12.41	12.50
6786	NYSE	PAI	Wed, Nov 30, 2022	11.93	12.42	11.93	12.09
6785	NYSE	PAI	Tue, Nov 29, 2022	11.81	12.06	11.79	11.98
6784	NYSE	PAI	Mon, Nov 28, 2022	11.91	11.91	11.79	11.85
6783	NYSE	PAI	Fri, Nov 25, 2022	11.78	11.85	11.74	11.85
6782	NYSE	PAI	Wed, Nov 23, 2022	11.76	11.76	11.72	11.76
6781	NYSE	PAI	Tue, Nov 22, 2022	11.73	11.73	11.61	11.67
6780	NYSE	PAI	Mon, Nov 21, 2022	11.67	11.67	11.58	11.62
6779	NYSE	PAI	Fri, Nov 18, 2022	11.61	11.72	11.58	11.57
6778	NYSE	PAI	Thu, Nov 17, 2022	11.70	11.72	11.56	11.64
6777	NYSE	PAI	Wed, Nov 16, 2022	11.64	11.77	11.64	11.72
6776	NYSE	PAI	Tue, Nov 15, 2022	11.57	11.77	11.57	11.64
6775	NYSE	PAI	Mon, Nov 14, 2022	11.51	11.58	11.43	11.46
6774	NYSE	PAI	Fri, Nov 11, 2022	11.54	11.66	11.50	11.58
6773	NYSE	PAI	Thu, Nov 10, 2022	11.41	11.63	11.41	11.54
6772	NYSE	PAI	Wed, Nov 9, 2022	11.29	11.36	11.28	11.30
6771	NYSE	PAI	Tue, Nov 8, 2022	11.33	11.33	11.28	11.30
6770	NYSE	PAI	Mon, Nov 7, 2022	11.41	11.42	11.30	11.33
6769	NYSE	PAI	Fri, Nov 4, 2022	11.37	11.38	11.27	11.38
6768	NYSE	PAI	Thu, Nov 3, 2022	11.39	11.41	11.31	11.33
6767	NYSE	PAI	Wed, Nov 2, 2022	11.41	11.42	11.35	11.41
6766	NYSE	PAI	Tue, Nov 1, 2022	11.33	11.38	11.20	11.35
6765	NYSE	PAI	Mon, Oct 31, 2022	11.26	11.40	11.15	11.20
6764	NYSE	PAI	Fri, Oct 28, 2022	11.16	11.42	11.16	11.32
6763	NYSE	PAI	Thu, Oct 27, 2022	11.13	11.22	11.13	11.18
6762	NYSE	PAI	Wed, Oct 26, 2022	11.19	11.19	11.08	11.17
6761	NYSE	PAI	Tue, Oct 25, 2022	10.92	11.17	10.92	11.12
6760	NYSE	PAI	Mon, Oct 24, 2022	10.85	10.89	10.79	10.87
6759	NYSE	PAI	Fri, Oct 21, 2022	10.77	10.83	10.74	10.82
6758	NYSE	PAI	Thu, Oct 20, 2022	10.94	10.94	10.82	10.81
6757	NYSE	PAI	Wed, Oct 19, 2022	10.96	10.96	10.94	10.95
6756	NYSE	PAI	Tue, Oct 18, 2022	11.09	11.20	10.96	11.01
6755	NYSE	PAI	Mon, Oct 17, 2022	11.01	11.02	10.95	10.95
6754	NYSE	PAI	Fri, Oct 14, 2022	10.97	10.97	10.94	10.96
6753	NYSE	PAI	Thu, Oct 13, 2022	11.09	11.09	10.91	10.94
6752	NYSE	PAI	Wed, Oct 12, 2022	11.23	11.23	11.08	11.08
6751	NYSE	PAI	Tue, Oct 11, 2022	11.37	11.37	11.20	11.24
6750	NYSE	PAI	Mon, Oct 10, 2022	11.27	11.33	11.27	11.33
6749	NYSE	PAI	Fri, Oct 7, 2022	11.37	11.44	11.31	11.31
6748	NYSE	PAI	Thu, Oct 6, 2022	11.43	11.43	11.34	11.42
6747	NYSE	PAI	Wed, Oct 5, 2022	11.28	11.56	11.27	11.43
6746	NYSE	PAI	Tue, Oct 4, 2022	11.28	11.44	11.28	11.38
6745	NYSE	PAI	Mon, Oct 3, 2022	11.31	11.35	11.21	11.29
6744	NYSE	PAI	Fri, Sep 30, 2022	11.69	11.69	11.14	11.19
6743	NYSE	PAI	Thu, Sep 29, 2022	11.20	11.30	11.15	11.15
6742	NYSE	PAI	Wed, Sep 28, 2022	11.20	11.30	11.19	11.25
6741	NYSE	PAI	Tue, Sep 27, 2022	11.30	11.42	11.16	11.20
6740	NYSE	PAI	Mon, Sep 26, 2022	11.31	11.38	11.27	11.30
6739	NYSE	PAI	Fri, Sep 23, 2022	11.25	11.44	11.25	11.39
6738	NYSE	PAI	Thu, Sep 22, 2022	11.69	11.69	11.61	11.65
6737	NYSE	PAI	Wed, Sep 21, 2022	11.77	11.80	11.73	11.71
6736	NYSE	PAI	Tue, Sep 20, 2022	11.79	11.79	11.66	11.69
6735	NYSE	PAI	Mon, Sep 19, 2022	11.78	12.03	11.72	11.76
6734	NYSE	PAI	Fri, Sep 16, 2022	11.90	11.90	11.76	11.76
6733	NYSE	PAI	Thu, Sep 15, 2022	11.99	12.04	11.97	11.97
6732	NYSE	PAI	Wed, Sep 14, 2022	12.04	12.09	11.97	12.02
6731	NYSE	PAI	Tue, Sep 13, 2022	12.00	12.19	11.93	12.00
6730	NYSE	PAI	Mon, Sep 12, 2022	12.10	12.12	11.94	11.98
6729	NYSE	PAI	Fri, Sep 9, 2022	11.98	12.03	11.96	12.03
6728	NYSE	PAI	Thu, Sep 8, 2022	11.93	12.06	11.93	11.98
6727	NYSE	PAI	Wed, Sep 7, 2022	11.97	12.04	11.97	12.00
6726	NYSE	PAI	Tue, Sep 6, 2022	12.02	12.02	11.97	11.97
6725	NYSE	PAI	Fri, Sep 2, 2022	11.98	12.17	11.98	12.09
6724	NYSE	PAI	Thu, Sep 1, 2022	12.10	12.11	11.97	12.04
6723	NYSE	PAI	Wed, Aug 31, 2022	12.12	12.19	12.08	12.15
6722	NYSE	PAI	Tue, Aug 30, 2022	12.14	12.71	12.12	12.15
6721	NYSE	PAI	Mon, Aug 29, 2022	12.25	12.32	12.14	12.18
6720	NYSE	PAI	Fri, Aug 26, 2022	12.24	12.26	12.18	12.20
6719	NYSE	PAI	Thu, Aug 25, 2022	12.20	12.38	12.18	12.27
6718	NYSE	PAI	Wed, Aug 24, 2022	12.29	12.31	12.18	12.22
6717	NYSE	PAI	Tue, Aug 23, 2022	12.27	12.39	12.23	12.31
6716	NYSE	PAI	Mon, Aug 22, 2022	12.30	12.58	12.22	12.21
6715	NYSE	PAI	Fri, Aug 19, 2022	12.41	12.49	12.32	12.32
6714	NYSE	PAI	Thu, Aug 18, 2022	12.44	12.57	12.39	12.42
6713	NYSE	PAI	Wed, Aug 17, 2022	12.55	12.65	12.41	12.44
6712	NYSE	PAI	Tue, Aug 16, 2022	12.64	12.65	12.55	12.56
6711	NYSE	PAI	Mon, Aug 15, 2022	12.61	12.76	12.61	12.64
6710	NYSE	PAI	Fri, Aug 12, 2022	12.76	12.82	12.39	12.67
6709	NYSE	PAI	Thu, Aug 11, 2022	12.75	12.94	12.69	12.69
6708	NYSE	PAI	Wed, Aug 10, 2022	12.81	12.96	12.71	12.75
6707	NYSE	PAI	Tue, Aug 9, 2022	12.76	12.81	12.70	12.73
6706	NYSE	PAI	Mon, Aug 8, 2022	12.79	12.93	12.72	12.77
6705	NYSE	PAI	Fri, Aug 5, 2022	12.78	13.33	12.73	12.75
6704	NYSE	PAI	Thu, Aug 4, 2022	12.95	13.27	12.71	12.90
6703	NYSE	PAI	Wed, Aug 3, 2022	13.16	13.58	12.89	12.89
6702	NYSE	PAI	Tue, Aug 2, 2022	12.86	13.21	12.80	13.18
6701	NYSE	PAI	Mon, Aug 1, 2022	12.62	12.99	12.60	12.86
6700	NYSE	PAI	Fri, Jul 29, 2022	12.41	12.60	12.41	12.60
6699	NYSE	PAI	Thu, Jul 28, 2022	12.50	12.56	12.42	12.47
6698	NYSE	PAI	Wed, Jul 27, 2022	12.41	12.47	12.40	12.41
6697	NYSE	PAI	Tue, Jul 26, 2022	12.36	12.50	12.34	12.41
6696	NYSE	PAI	Mon, Jul 25, 2022	12.39	12.50	12.39	12.50
6695	NYSE	PAI	Fri, Jul 22, 2022	12.39	12.97	12.38	12.42
6694	NYSE	PAI	Thu, Jul 21, 2022	12.29	12.45	12.28	12.40
6693	NYSE	PAI	Wed, Jul 20, 2022	12.39	12.42	12.25	12.32
6692	NYSE	PAI	Tue, Jul 19, 2022	12.28	12.30	12.21	12.26
6691	NYSE	PAI	Mon, Jul 18, 2022	12.22	12.31	12.18	12.30
6690	NYSE	PAI	Fri, Jul 15, 2022	12.04	12.18	12.04	12.13
6689	NYSE	PAI	Thu, Jul 14, 2022	12.04	12.14	11.99	12.07
6688	NYSE	PAI	Wed, Jul 13, 2022	12.15	12.20	12.03	12.07
6687	NYSE	PAI	Tue, Jul 12, 2022	12.26	12.38	12.16	12.26
6686	NYSE	PAI	Mon, Jul 11, 2022	12.22	12.36	12.13	12.13
6685	NYSE	PAI	Fri, Jul 8, 2022	12.31	12.33	12.17	12.17
6684	NYSE	PAI	Thu, Jul 7, 2022	12.27	12.39	12.22	12.30
6683	NYSE	PAI	Wed, Jul 6, 2022	12.22	12.42	12.20	12.24
6682	NYSE	PAI	Tue, Jul 5, 2022	12.21	12.43	12.20	12.21
6681	NYSE	PAI	Fri, Jul 1, 2022	12.12	12.21	12.10	12.20
6680	NYSE	PAI	Thu, Jun 30, 2022	11.99	12.20	11.99	12.07
6679	NYSE	PAI	Wed, Jun 29, 2022	11.90	12.15	11.85	12.04
6678	NYSE	PAI	Tue, Jun 28, 2022	11.78	11.86	11.78	11.81
6677	NYSE	PAI	Mon, Jun 27, 2022	11.83	11.84	11.80	11.80
6676	NYSE	PAI	Fri, Jun 24, 2022	11.79	11.87	11.79	11.84
6675	NYSE	PAI	Thu, Jun 23, 2022	11.73	11.85	11.73	11.79
6674	NYSE	PAI	Wed, Jun 22, 2022	11.66	11.76	11.66	11.71
6673	NYSE	PAI	Tue, Jun 21, 2022	11.64	11.72	11.61	11.63
6672	NYSE	PAI	Fri, Jun 17, 2022	11.70	11.79	11.70	11.76
6671	NYSE	PAI	Thu, Jun 16, 2022	11.93	11.93	11.72	11.72
6670	NYSE	PAI	Wed, Jun 15, 2022	12.06	12.28	11.92	11.96
6669	NYSE	PAI	Tue, Jun 14, 2022	12.12	12.12	12.00	12.00
6668	NYSE	PAI	Mon, Jun 13, 2022	12.20	12.20	12.07	12.12
6667	NYSE	PAI	Fri, Jun 10, 2022	12.35	12.42	12.24	12.25
6666	NYSE	PAI	Thu, Jun 9, 2022	12.36	12.38	12.31	12.35
6665	NYSE	PAI	Wed, Jun 8, 2022	12.37	12.41	12.34	12.35
6664	NYSE	PAI	Tue, Jun 7, 2022	12.38	12.47	12.38	12.41
6663	NYSE	PAI	Mon, Jun 6, 2022	12.44	12.58	12.36	12.37
6662	NYSE	PAI	Fri, Jun 3, 2022	12.48	12.61	12.42	12.47
6661	NYSE	PAI	Thu, Jun 2, 2022	12.49	12.81	12.49	12.58
6660	NYSE	PAI	Wed, Jun 1, 2022	12.57	12.57	12.47	12.49
6659	NYSE	PAI	Tue, May 31, 2022	12.60	12.93	12.51	12.62
6658	NYSE	PAI	Fri, May 27, 2022	12.51	13.07	12.51	12.62
6657	NYSE	PAI	Thu, May 26, 2022	12.43	12.59	12.41	12.47
6656	NYSE	PAI	Wed, May 25, 2022	12.35	12.47	12.33	12.46
6655	NYSE	PAI	Tue, May 24, 2022	12.33	12.42	12.32	12.33
6654	NYSE	PAI	Mon, May 23, 2022	12.31	12.46	12.31	12.36
6653	NYSE	PAI	Fri, May 20, 2022	12.31	12.42	12.31	12.37
6652	NYSE	PAI	Thu, May 19, 2022	12.41	12.59	12.38	12.33
6651	NYSE	PAI	Wed, May 18, 2022	12.31	12.68	12.31	12.43
6650	NYSE	PAI	Tue, May 17, 2022	12.34	12.46	12.34	12.36
6649	NYSE	PAI	Mon, May 16, 2022	12.33	12.43	12.28	12.34
6648	NYSE	PAI	Fri, May 13, 2022	12.35	12.37	12.25	12.33
6647	NYSE	PAI	Thu, May 12, 2022	12.45	12.50	12.24	12.37
6646	NYSE	PAI	Wed, May 11, 2022	12.42	12.51	12.33	12.48
6645	NYSE	PAI	Tue, May 10, 2022	12.47	12.56	12.47	12.50
6644	NYSE	PAI	Mon, May 9, 2022	12.51	12.53	12.41	12.49
6643	NYSE	PAI	Fri, May 6, 2022	12.63	13.10	12.52	12.53
6642	NYSE	PAI	Thu, May 5, 2022	12.66	12.69	12.47	12.52
6641	NYSE	PAI	Wed, May 4, 2022	12.60	12.79	12.55	12.79
6640	NYSE	PAI	Tue, May 3, 2022	12.70	12.81	12.65	12.72
6639	NYSE	PAI	Mon, May 2, 2022	12.74	12.74	12.58	12.65
6638	NYSE	PAI	Fri, Apr 29, 2022	12.69	12.78	12.65	12.65
6637	NYSE	PAI	Thu, Apr 28, 2022	12.87	12.87	12.74	12.87
6636	NYSE	PAI	Wed, Apr 27, 2022	12.71	12.88	12.71	12.87
6635	NYSE	PAI	Tue, Apr 26, 2022	12.85	12.88	12.76	12.85
6634	NYSE	PAI	Mon, Apr 25, 2022	12.85	12.94	12.85	12.87
6633	NYSE	PAI	Fri, Apr 22, 2022	12.99	13.02	12.90	12.94
6632	NYSE	PAI	Thu, Apr 21, 2022	13.06	13.14	12.97	13.00
6631	NYSE	PAI	Wed, Apr 20, 2022	12.91	13.10	12.91	13.03
6630	NYSE	PAI	Tue, Apr 19, 2022	12.88	13.19	12.57	12.94
6629	NYSE	PAI	Mon, Apr 18, 2022	12.97	13.00	12.91	12.96
6628	NYSE	PAI	Thu, Apr 14, 2022	13.13	13.13	12.88	12.99
6627	NYSE	PAI	Wed, Apr 13, 2022	13.10	13.21	13.08	13.13
6626	NYSE	PAI	Tue, Apr 12, 2022	13.14	13.21	13.11	13.12
6625	NYSE	PAI	Mon, Apr 11, 2022	13.20	13.20	13.08	13.12
6624	NYSE	PAI	Fri, Apr 8, 2022	13.33	13.33	13.21	13.24
6623	NYSE	PAI	Thu, Apr 7, 2022	13.33	13.37	13.33	13.35
6622	NYSE	PAI	Wed, Apr 6, 2022	13.42	13.42	13.33	13.34
6621	NYSE	PAI	Tue, Apr 5, 2022	13.56	13.61	13.40	13.42
6620	NYSE	PAI	Mon, Apr 4, 2022	13.65	13.72	13.61	13.62
6619	NYSE	PAI	Fri, Apr 1, 2022	13.55	13.75	13.55	13.66
6618	NYSE	PAI	Thu, Mar 31, 2022	13.60	13.67	13.58	13.63
6617	NYSE	PAI	Wed, Mar 30, 2022	13.43	13.59	13.43	13.59
6616	NYSE	PAI	Tue, Mar 29, 2022	13.39	13.57	13.35	13.47
6615	NYSE	PAI	Mon, Mar 28, 2022	13.34	13.46	13.34	13.37
6614	NYSE	PAI	Fri, Mar 25, 2022	13.46	13.46	13.25	13.34
6613	NYSE	PAI	Thu, Mar 24, 2022	13.34	13.41	13.30	13.40
6612	NYSE	PAI	Wed, Mar 23, 2022	13.35	13.46	13.30	13.37
6611	NYSE	PAI	Tue, Mar 22, 2022	13.37	13.47	13.35	13.36
6610	NYSE	PAI	Mon, Mar 21, 2022	13.41	13.43	13.34	13.41
6609	NYSE	PAI	Fri, Mar 18, 2022	13.50	13.59	13.44	13.44
6608	NYSE	PAI	Thu, Mar 17, 2022	13.29	13.54	13.29	13.54
6607	NYSE	PAI	Wed, Mar 16, 2022	13.28	13.47	13.26	13.26
6606	NYSE	PAI	Tue, Mar 15, 2022	13.30	13.41	13.29	13.34
6605	NYSE	PAI	Mon, Mar 14, 2022	13.45	13.46	13.30	13.35
6604	NYSE	PAI	Fri, Mar 11, 2022	13.38	13.63	13.38	13.45
6603	NYSE	PAI	Thu, Mar 10, 2022	13.49	13.50	13.35	13.38
6602	NYSE	PAI	Wed, Mar 9, 2022	13.46	13.61	13.46	13.50
6601	NYSE	PAI	Tue, Mar 8, 2022	13.51	13.56	13.46	13.50
6600	NYSE	PAI	Mon, Mar 7, 2022	13.72	13.75	13.57	13.57
6599	NYSE	PAI	Fri, Mar 4, 2022	13.74	13.82	13.72	13.72
6598	NYSE	PAI	Thu, Mar 3, 2022	13.69	13.84	13.69	13.72
6597	NYSE	PAI	Wed, Mar 2, 2022	13.74	13.82	13.69	13.70
6596	NYSE	PAI	Tue, Mar 1, 2022	13.77	13.88	13.77	13.77
6595	NYSE	PAI	Mon, Feb 28, 2022	13.69	13.82	13.69	13.80
6594	NYSE	PAI	Fri, Feb 25, 2022	13.71	13.80	13.63	13.70
6593	NYSE	PAI	Thu, Feb 24, 2022	13.68	13.73	13.64	13.73
6592	NYSE	PAI	Wed, Feb 23, 2022	13.61	13.69	13.61	13.68
6591	NYSE	PAI	Tue, Feb 22, 2022	13.60	13.71	13.60	13.64
6590	NYSE	PAI	Fri, Feb 18, 2022	13.68	13.77	13.68	13.72
6589	NYSE	PAI	Thu, Feb 17, 2022	13.77	13.80	13.67	13.77
6588	NYSE	PAI	Wed, Feb 16, 2022	13.82	13.88	13.66	13.80
6587	NYSE	PAI	Tue, Feb 15, 2022	13.78	13.86	13.75	13.80
6586	NYSE	PAI	Mon, Feb 14, 2022	13.65	13.78	13.65	13.78
6585	NYSE	PAI	Fri, Feb 11, 2022	13.76	13.83	13.75	13.79
6584	NYSE	PAI	Thu, Feb 10, 2022	14.01	14.01	13.75	13.76
6583	NYSE	PAI	Wed, Feb 9, 2022	14.00	14.08	13.98	14.02
6582	NYSE	PAI	Tue, Feb 8, 2022	14.04	14.05	13.97	14.02
6581	NYSE	PAI	Mon, Feb 7, 2022	14.05	14.11	13.96	14.04
6580	NYSE	PAI	Fri, Feb 4, 2022	14.15	14.17	13.98	14.06
6579	NYSE	PAI	Thu, Feb 3, 2022	14.30	14.30	14.18	14.24
6578	NYSE	PAI	Wed, Feb 2, 2022	14.36	14.46	14.33	14.38
6577	NYSE	PAI	Tue, Feb 1, 2022	14.29	14.38	14.21	14.38
6576	NYSE	PAI	Mon, Jan 31, 2022	14.21	14.30	14.21	14.26
6575	NYSE	PAI	Fri, Jan 28, 2022	14.23	14.38	14.19	14.21
6574	NYSE	PAI	Thu, Jan 27, 2022	14.13	14.39	14.13	14.21
6573	NYSE	PAI	Wed, Jan 26, 2022	14.16	14.27	14.05	14.12
6572	NYSE	PAI	Tue, Jan 25, 2022	14.18	14.39	14.18	14.18
6571	NYSE	PAI	Mon, Jan 24, 2022	14.56	14.56	14.13	14.18
6570	NYSE	PAI	Fri, Jan 21, 2022	14.60	14.71	14.47	14.53
6569	NYSE	PAI	Thu, Jan 20, 2022	14.61	14.64	14.59	14.55
6568	NYSE	PAI	Wed, Jan 19, 2022	14.55	14.67	14.55	14.61
6567	NYSE	PAI	Tue, Jan 18, 2022	14.71	14.71	14.55	14.55
6566	NYSE	PAI	Fri, Jan 14, 2022	15.01	15.01	14.70	14.71
6565	NYSE	PAI	Thu, Jan 13, 2022	15.06	15.06	14.88	14.99
6564	NYSE	PAI	Wed, Jan 12, 2022	15.07	15.10	14.93	15.00
6563	NYSE	PAI	Tue, Jan 11, 2022	15.09	15.09	14.95	15.01
6562	NYSE	PAI	Mon, Jan 10, 2022	14.96	14.99	14.88	14.93
6561	NYSE	PAI	Fri, Jan 7, 2022	14.97	15.09	14.97	15.05
6560	NYSE	PAI	Thu, Jan 6, 2022	15.05	15.12	15.05	15.05
6559	NYSE	PAI	Wed, Jan 5, 2022	15.17	15.24	15.11	15.14
6558	NYSE	PAI	Tue, Jan 4, 2022	15.37	15.41	15.22	15.23
6557	NYSE	PAI	Mon, Jan 3, 2022	15.64	15.71	15.33	15.34
6556	NYSE	PAI	Fri, Dec 31, 2021	15.49	15.73	15.49	15.63
6555	NYSE	PAI	Thu, Dec 30, 2021	15.62	15.70	15.49	15.57
6554	NYSE	PAI	Wed, Dec 29, 2021	15.70	15.72	15.46	15.57
6553	NYSE	PAI	Tue, Dec 28, 2021	15.70	15.70	15.62	15.64
6552	NYSE	PAI	Mon, Dec 27, 2021	15.69	15.70	15.54	15.57
6551	NYSE	PAI	Thu, Dec 23, 2021	15.53	15.70	15.45	15.70
6550	NYSE	PAI	Wed, Dec 22, 2021	15.43	15.50	15.43	15.48
6549	NYSE	PAI	Tue, Dec 21, 2021	15.41	15.50	15.40	15.45
6548	NYSE	PAI	Mon, Dec 20, 2021	15.51	15.51	15.41	15.41
6547	NYSE	PAI	Fri, Dec 17, 2021	15.50	15.57	15.49	15.55
6546	NYSE	PAI	Thu, Dec 16, 2021	15.53	15.60	15.41	15.50
6545	NYSE	PAI	Wed, Dec 15, 2021	15.50	15.65	15.47	15.65
6544	NYSE	PAI	Tue, Dec 14, 2021	15.29	15.52	15.28	15.47
6543	NYSE	PAI	Mon, Dec 13, 2021	15.24	15.37	15.24	15.30
6542	NYSE	PAI	Fri, Dec 10, 2021	15.87	15.87	15.28	15.28
6541	NYSE	PAI	Thu, Dec 9, 2021	15.79	15.88	15.75	15.85
6540	NYSE	PAI	Wed, Dec 8, 2021	15.86	15.96	15.69	15.94
6539	NYSE	PAI	Tue, Dec 7, 2021	15.82	16.07	15.82	15.99
6538	NYSE	PAI	Mon, Dec 6, 2021	15.95	15.99	15.84	15.99
6537	NYSE	PAI	Fri, Dec 3, 2021	16.89	16.89	15.83	15.96
6536	NYSE	PAI	Thu, Dec 2, 2021	16.80	16.98	16.61	16.98
6535	NYSE	PAI	Wed, Dec 1, 2021	16.97	16.97	16.48	16.68
6534	NYSE	PAI	Tue, Nov 30, 2021	16.51	16.95	16.29	16.58
6533	NYSE	PAI	Mon, Nov 29, 2021	16.55	16.60	16.43	16.57
6532	NYSE	PAI	Fri, Nov 26, 2021	16.42	16.60	16.18	16.59
6531	NYSE	PAI	Wed, Nov 24, 2021	16.34	16.59	16.10	16.57
6530	NYSE	PAI	Tue, Nov 23, 2021	16.59	16.59	16.12	16.24
6529	NYSE	PAI	Mon, Nov 22, 2021	16.92	16.92	16.37	16.60
6528	NYSE	PAI	Fri, Nov 19, 2021	16.55	16.99	16.52	16.88
6527	NYSE	PAI	Thu, Nov 18, 2021	16.98	16.98	16.52	16.70
6526	NYSE	PAI	Wed, Nov 17, 2021	16.50	16.80	16.30	16.60
6525	NYSE	PAI	Tue, Nov 16, 2021	16.21	16.50	15.95	16.39
6524	NYSE	PAI	Mon, Nov 15, 2021	16.29	16.29	16.19	16.27
6523	NYSE	PAI	Fri, Nov 12, 2021	15.93	16.38	15.78	16.29
6522	NYSE	PAI	Thu, Nov 11, 2021	15.93	16.00	15.86	16.00
6521	NYSE	PAI	Wed, Nov 10, 2021	15.80	15.99	15.73	15.99
6520	NYSE	PAI	Tue, Nov 9, 2021	15.69	15.75	15.69	15.75
6519	NYSE	PAI	Mon, Nov 8, 2021	15.61	15.64	15.58	15.64
6518	NYSE	PAI	Fri, Nov 5, 2021	15.52	15.65	15.52	15.55
6517	NYSE	PAI	Thu, Nov 4, 2021	15.70	15.70	15.48	15.50
6516	NYSE	PAI	Wed, Nov 3, 2021	15.62	15.64	15.56	15.60
6515	NYSE	PAI	Tue, Nov 2, 2021	15.43	15.61	15.43	15.55
6514	NYSE	PAI	Mon, Nov 1, 2021	15.53	15.57	15.44	15.47
6513	NYSE	PAI	Fri, Oct 29, 2021	15.52	15.58	15.47	15.54
6512	NYSE	PAI	Thu, Oct 28, 2021	15.62	15.68	15.49	15.49
6511	NYSE	PAI	Wed, Oct 27, 2021	15.55	15.67	15.51	15.52
6510	NYSE	PAI	Tue, Oct 26, 2021	15.57	15.67	15.44	15.45
6509	NYSE	PAI	Mon, Oct 25, 2021	15.50	15.55	15.43	15.47
6508	NYSE	PAI	Fri, Oct 22, 2021	15.73	15.73	15.42	15.50
6507	NYSE	PAI	Thu, Oct 21, 2021	15.70	15.76	15.58	15.63
6506	NYSE	PAI	Wed, Oct 20, 2021	15.71	15.72	15.57	15.60
6505	NYSE	PAI	Tue, Oct 19, 2021	15.50	15.60	15.45	15.60
6504	NYSE	PAI	Mon, Oct 18, 2021	15.52	15.60	15.45	15.55
6503	NYSE	PAI	Fri, Oct 15, 2021	15.62	15.77	15.51	15.52
6502	NYSE	PAI	Thu, Oct 14, 2021	15.69	15.76	15.63	15.68
6501	NYSE	PAI	Wed, Oct 13, 2021	15.87	15.87	15.54	15.61
6500	NYSE	PAI	Tue, Oct 12, 2021	15.81	15.96	15.65	15.68
6499	NYSE	PAI	Mon, Oct 11, 2021	15.99	15.99	15.66	15.73
6498	NYSE	PAI	Fri, Oct 8, 2021	15.95	15.95	15.68	15.78
6497	NYSE	PAI	Thu, Oct 7, 2021	15.99	15.99	15.75	15.86
6496	NYSE	PAI	Wed, Oct 6, 2021	15.92	15.97	15.67	15.73
6495	NYSE	PAI	Tue, Oct 5, 2021	15.92	15.98	15.72	15.85
6494	NYSE	PAI	Mon, Oct 4, 2021	15.69	15.99	15.53	15.85
6493	NYSE	PAI	Fri, Oct 1, 2021	15.80	15.82	15.63	15.69
6492	NYSE	PAI	Thu, Sep 30, 2021	15.60	15.67	15.50	15.67
6491	NYSE	PAI	Wed, Sep 29, 2021	15.57	15.76	15.52	15.55
6490	NYSE	PAI	Tue, Sep 28, 2021	15.95	16.08	15.29	15.47
6489	NYSE	PAI	Mon, Sep 27, 2021	17.41	17.41	15.65	15.82
6488	NYSE	PAI	Fri, Sep 24, 2021	16.75	16.97	16.55	16.55
6487	NYSE	PAI	Thu, Sep 23, 2021	16.98	17.06	16.55	16.58
6486	NYSE	PAI	Wed, Sep 22, 2021	16.65	16.70	16.55	16.62
6485	NYSE	PAI	Tue, Sep 21, 2021	16.65	16.87	16.55	16.53
6484	NYSE	PAI	Mon, Sep 20, 2021	16.25	16.59	16.05	16.56
6483	NYSE	PAI	Fri, Sep 17, 2021	16.55	16.66	16.23	16.25
6482	NYSE	PAI	Thu, Sep 16, 2021	16.90	16.96	16.50	16.56
6481	NYSE	PAI	Wed, Sep 15, 2021	16.80	16.92	16.74	16.92
6480	NYSE	PAI	Tue, Sep 14, 2021	16.59	16.86	16.50	16.73
6479	NYSE	PAI	Mon, Sep 13, 2021	16.48	16.67	16.29	16.63
6478	NYSE	PAI	Fri, Sep 10, 2021	16.10	16.43	16.08	16.16
6477	NYSE	PAI	Thu, Sep 9, 2021	15.86	16.09	15.80	16.02
6476	NYSE	PAI	Wed, Sep 8, 2021	15.90	16.00	15.80	15.86
6475	NYSE	PAI	Tue, Sep 7, 2021	15.77	15.90	15.73	15.85
6474	NYSE	PAI	Fri, Sep 3, 2021	15.92	15.92	15.75	15.80
6473	NYSE	PAI	Thu, Sep 2, 2021	15.89	16.00	15.84	15.91
6472	NYSE	PAI	Wed, Sep 1, 2021	15.86	16.00	15.78	15.89
6471	NYSE	PAI	Tue, Aug 31, 2021	15.88	15.88	15.77	15.86
6470	NYSE	PAI	Mon, Aug 30, 2021	15.78	16.00	15.77	15.77
6469	NYSE	PAI	Fri, Aug 27, 2021	15.95	15.95	15.75	15.76
6468	NYSE	PAI	Thu, Aug 26, 2021	15.93	15.98	15.75	15.94
6467	NYSE	PAI	Wed, Aug 25, 2021	15.86	15.91	15.80	15.87
6466	NYSE	PAI	Tue, Aug 24, 2021	15.81	16.08	15.71	15.90
6465	NYSE	PAI	Mon, Aug 23, 2021	16.02	16.05	15.74	15.75
6464	NYSE	PAI	Fri, Aug 20, 2021	16.03	16.05	15.98	15.96
6463	NYSE	PAI	Thu, Aug 19, 2021	16.02	16.02	15.94	15.99
6462	NYSE	PAI	Wed, Aug 18, 2021	15.91	15.99	15.91	15.99
6461	NYSE	PAI	Tue, Aug 17, 2021	15.95	15.98	15.90	15.90
6460	NYSE	PAI	Mon, Aug 16, 2021	15.82	15.95	15.82	15.95
6459	NYSE	PAI	Fri, Aug 13, 2021	15.79	16.05	15.79	15.86
6458	NYSE	PAI	Thu, Aug 12, 2021	15.95	15.95	15.68	15.71
6457	NYSE	PAI	Wed, Aug 11, 2021	16.24	16.24	15.74	15.75
6456	NYSE	PAI	Tue, Aug 10, 2021	15.80	15.88	15.75	15.78
6455	NYSE	PAI	Mon, Aug 9, 2021	15.74	16.05	15.71	15.74
6454	NYSE	PAI	Fri, Aug 6, 2021	15.95	15.95	15.79	15.80
6453	NYSE	PAI	Thu, Aug 5, 2021	16.03	16.05	15.80	15.88
6452	NYSE	PAI	Wed, Aug 4, 2021	15.90	16.13	15.82	15.98
6451	NYSE	PAI	Tue, Aug 3, 2021	15.80	15.83	15.72	15.80
6450	NYSE	PAI	Mon, Aug 2, 2021	15.80	15.81	15.68	15.80
6449	NYSE	PAI	Fri, Jul 30, 2021	15.81	15.89	15.66	15.69
6448	NYSE	PAI	Thu, Jul 29, 2021	15.72	16.53	15.62	15.83
6447	NYSE	PAI	Wed, Jul 28, 2021	15.50	15.72	15.50	15.72
6446	NYSE	PAI	Tue, Jul 27, 2021	15.57	15.61	15.51	15.55
6445	NYSE	PAI	Mon, Jul 26, 2021	15.65	15.65	15.47	15.47
6444	NYSE	PAI	Fri, Jul 23, 2021	15.57	15.62	15.56	15.60
6443	NYSE	PAI	Thu, Jul 22, 2021	15.50	15.59	15.50	15.52
6442	NYSE	PAI	Wed, Jul 21, 2021	15.61	15.66	15.53	15.48
6441	NYSE	PAI	Tue, Jul 20, 2021	15.59	15.80	15.59	15.59
6440	NYSE	PAI	Mon, Jul 19, 2021	15.60	15.69	15.53	15.57
6439	NYSE	PAI	Fri, Jul 16, 2021	15.69	15.77	15.64	15.64
6438	NYSE	PAI	Thu, Jul 15, 2021	15.79	15.81	15.61	15.73
6437	NYSE	PAI	Wed, Jul 14, 2021	15.77	15.77	15.70	15.76
6436	NYSE	PAI	Tue, Jul 13, 2021	15.61	15.66	15.50	15.64
6435	NYSE	PAI	Mon, Jul 12, 2021	15.56	15.77	15.55	15.68
6434	NYSE	PAI	Fri, Jul 9, 2021	15.68	15.68	15.56	15.58
6433	NYSE	PAI	Thu, Jul 8, 2021	15.53	15.71	15.53	15.69
6432	NYSE	PAI	Wed, Jul 7, 2021	15.75	15.78	15.62	15.69
6431	NYSE	PAI	Tue, Jul 6, 2021	15.65	15.80	15.57	15.67
6430	NYSE	PAI	Fri, Jul 2, 2021	15.80	15.80	15.56	15.67
6429	NYSE	PAI	Thu, Jul 1, 2021	15.65	15.65	15.54	15.62
6428	NYSE	PAI	Wed, Jun 30, 2021	15.63	15.69	15.43	15.65
6427	NYSE	PAI	Tue, Jun 29, 2021	15.38	15.70	15.35	15.63
6426	NYSE	PAI	Mon, Jun 28, 2021	15.31	15.34	15.25	15.34
6425	NYSE	PAI	Fri, Jun 25, 2021	15.22	15.27	15.21	15.26
6424	NYSE	PAI	Thu, Jun 24, 2021	15.20	15.26	15.20	15.24
6423	NYSE	PAI	Wed, Jun 23, 2021	15.17	15.24	15.17	15.21
6422	NYSE	PAI	Tue, Jun 22, 2021	15.21	15.26	15.13	15.23
6421	NYSE	PAI	Mon, Jun 21, 2021	15.26	15.29	15.22	15.22
6420	NYSE	PAI	Fri, Jun 18, 2021	15.21	15.27	15.12	15.23
6419	NYSE	PAI	Thu, Jun 17, 2021	15.32	15.32	15.18	15.26
6418	NYSE	PAI	Wed, Jun 16, 2021	15.18	15.24	15.18	15.22
6417	NYSE	PAI	Tue, Jun 15, 2021	15.25	15.25	15.18	15.19
6416	NYSE	PAI	Mon, Jun 14, 2021	15.30	15.30	15.17	15.23
6415	NYSE	PAI	Fri, Jun 11, 2021	15.29	15.33	15.17	15.28
6414	NYSE	PAI	Thu, Jun 10, 2021	15.24	15.30	15.22	15.27
6413	NYSE	PAI	Wed, Jun 9, 2021	15.29	15.29	15.20	15.25
6412	NYSE	PAI	Tue, Jun 8, 2021	15.23	15.26	15.18	15.24
6411	NYSE	PAI	Mon, Jun 7, 2021	15.29	15.29	15.18	15.22
6410	NYSE	PAI	Fri, Jun 4, 2021	15.29	15.30	15.24	15.27
6409	NYSE	PAI	Thu, Jun 3, 2021	15.11	15.28	15.10	15.21
6408	NYSE	PAI	Wed, Jun 2, 2021	15.28	15.28	15.12	15.15
6407	NYSE	PAI	Tue, Jun 1, 2021	15.33	15.34	15.20	15.24
6406	NYSE	PAI	Fri, May 28, 2021	15.30	15.48	15.10	15.28
6405	NYSE	PAI	Thu, May 27, 2021	15.42	15.50	15.27	15.30
6404	NYSE	PAI	Wed, May 26, 2021	15.56	15.56	15.28	15.30
6403	NYSE	PAI	Tue, May 25, 2021	15.61	15.69	15.38	15.48
6402	NYSE	PAI	Mon, May 24, 2021	15.45	15.73	15.43	15.57
6401	NYSE	PAI	Fri, May 21, 2021	15.19	15.84	15.15	15.35
6400	NYSE	PAI	Thu, May 20, 2021	15.34	15.34	15.16	15.22
6399	NYSE	PAI	Wed, May 19, 2021	15.32	15.32	15.12	15.16
6398	NYSE	PAI	Tue, May 18, 2021	15.12	15.29	15.04	15.15
6397	NYSE	PAI	Mon, May 17, 2021	15.25	15.25	15.14	15.16
6396	NYSE	PAI	Fri, May 14, 2021	15.18	15.18	15.09	15.14
6395	NYSE	PAI	Thu, May 13, 2021	15.21	15.23	15.09	15.09
6394	NYSE	PAI	Wed, May 12, 2021	15.18	15.40	15.08	15.11
6393	NYSE	PAI	Tue, May 11, 2021	15.37	15.40	15.22	15.30
6392	NYSE	PAI	Mon, May 10, 2021	15.50	15.59	15.37	15.38
6391	NYSE	PAI	Fri, May 7, 2021	15.41	15.59	15.41	15.44
6390	NYSE	PAI	Thu, May 6, 2021	15.47	15.55	15.39	15.41
6389	NYSE	PAI	Wed, May 5, 2021	15.50	15.55	15.42	15.49
6388	NYSE	PAI	Tue, May 4, 2021	15.30	15.49	15.17	15.49
6387	NYSE	PAI	Mon, May 3, 2021	15.13	15.26	15.13	15.26
6386	NYSE	PAI	Fri, Apr 30, 2021	15.08	15.09	15.01	15.09
6385	NYSE	PAI	Thu, Apr 29, 2021	15.07	15.09	14.96	15.08
6384	NYSE	PAI	Wed, Apr 28, 2021	15.02	15.09	15.02	15.07
6383	NYSE	PAI	Tue, Apr 27, 2021	15.22	15.22	15.02	15.09
6382	NYSE	PAI	Mon, Apr 26, 2021	15.12	15.16	15.12	15.16
6381	NYSE	PAI	Fri, Apr 23, 2021	15.09	15.12	15.08	15.12
6380	NYSE	PAI	Thu, Apr 22, 2021	15.02	15.07	15.01	15.05
6379	NYSE	PAI	Wed, Apr 21, 2021	15.06	15.08	15.06	15.02
6378	NYSE	PAI	Tue, Apr 20, 2021	14.98	15.02	14.95	15.02
6377	NYSE	PAI	Mon, Apr 19, 2021	14.93	15.00	14.91	14.96
6376	NYSE	PAI	Fri, Apr 16, 2021	15.08	15.08	14.86	14.94
6375	NYSE	PAI	Thu, Apr 15, 2021	14.98	15.11	14.95	15.08
6374	NYSE	PAI	Wed, Apr 14, 2021	14.97	14.97	14.88	14.89
6373	NYSE	PAI	Tue, Apr 13, 2021	14.82	14.98	14.82	14.94
6372	NYSE	PAI	Mon, Apr 12, 2021	14.72	14.89	14.72	14.87
6371	NYSE	PAI	Fri, Apr 9, 2021	14.87	14.98	14.73	14.77
6370	NYSE	PAI	Thu, Apr 8, 2021	14.95	14.98	14.87	14.91
6369	NYSE	PAI	Wed, Apr 7, 2021	14.99	15.08	14.83	14.86
6368	NYSE	PAI	Tue, Apr 6, 2021	15.14	15.30	15.00	15.06
6367	NYSE	PAI	Mon, Apr 5, 2021	15.29	15.29	15.14	15.15
6366	NYSE	PAI	Thu, Apr 1, 2021	15.23	15.25	15.15	15.20
6365	NYSE	PAI	Wed, Mar 31, 2021	15.05	15.20	15.05	15.17
6364	NYSE	PAI	Tue, Mar 30, 2021	14.96	15.19	14.96	15.11
6363	NYSE	PAI	Mon, Mar 29, 2021	15.17	15.30	15.01	15.03
6362	NYSE	PAI	Fri, Mar 26, 2021	15.22	15.30	15.20	15.20
6361	NYSE	PAI	Thu, Mar 25, 2021	15.06	15.23	15.04	15.22
6360	NYSE	PAI	Wed, Mar 24, 2021	14.89	15.07	14.89	15.03
6359	NYSE	PAI	Tue, Mar 23, 2021	14.91	14.94	14.81	14.89
6358	NYSE	PAI	Mon, Mar 22, 2021	14.85	14.98	14.85	14.89
6357	NYSE	PAI	Fri, Mar 19, 2021	14.86	14.93	14.86	14.90
6356	NYSE	PAI	Thu, Mar 18, 2021	14.86	14.90	14.80	14.83
6355	NYSE	PAI	Wed, Mar 17, 2021	14.98	14.98	14.85	14.94
6354	NYSE	PAI	Tue, Mar 16, 2021	14.90	15.06	14.85	14.85
6353	NYSE	PAI	Mon, Mar 15, 2021	14.95	14.95	14.80	14.94
6352	NYSE	PAI	Fri, Mar 12, 2021	15.00	15.00	14.95	14.96
6351	NYSE	PAI	Thu, Mar 11, 2021	15.05	15.19	15.05	15.08
6350	NYSE	PAI	Wed, Mar 10, 2021	15.05	15.13	15.00	15.04
6349	NYSE	PAI	Tue, Mar 9, 2021	15.02	15.05	14.98	15.02
6348	NYSE	PAI	Mon, Mar 8, 2021	15.10	15.11	14.93	15.01
6347	NYSE	PAI	Fri, Mar 5, 2021	15.13	15.13	15.02	15.06
6346	NYSE	PAI	Thu, Mar 4, 2021	15.12	15.14	15.02	15.06
6345	NYSE	PAI	Wed, Mar 3, 2021	15.04	15.18	15.04	15.17
6344	NYSE	PAI	Tue, Mar 2, 2021	15.11	15.20	15.11	15.18
6343	NYSE	PAI	Mon, Mar 1, 2021	15.03	15.22	14.88	15.21
6342	NYSE	PAI	Fri, Feb 26, 2021	14.96	15.05	14.84	15.00
6341	NYSE	PAI	Thu, Feb 25, 2021	14.97	15.11	14.86	14.90
6340	NYSE	PAI	Wed, Feb 24, 2021	15.09	15.15	15.08	15.09
6339	NYSE	PAI	Tue, Feb 23, 2021	15.46	15.46	15.02	15.13
6338	NYSE	PAI	Mon, Feb 22, 2021	15.56	15.60	15.35	15.37
6337	NYSE	PAI	Fri, Feb 19, 2021	15.63	15.63	15.52	15.54
6336	NYSE	PAI	Thu, Feb 18, 2021	15.59	15.67	15.50	15.61
6335	NYSE	PAI	Wed, Feb 17, 2021	15.74	15.74	15.61	15.61
6334	NYSE	PAI	Tue, Feb 16, 2021	15.93	15.93	15.70	15.70
6333	NYSE	PAI	Fri, Feb 12, 2021	16.05	16.10	16.04	16.05
6332	NYSE	PAI	Thu, Feb 11, 2021	16.10	16.16	16.03	16.12
6331	NYSE	PAI	Wed, Feb 10, 2021	15.99	16.12	15.97	16.12
6330	NYSE	PAI	Tue, Feb 9, 2021	15.80	15.90	15.79	15.90
6329	NYSE	PAI	Mon, Feb 8, 2021	15.73	15.87	15.73	15.75
6328	NYSE	PAI	Fri, Feb 5, 2021	15.80	15.80	15.65	15.78
6327	NYSE	PAI	Thu, Feb 4, 2021	15.59	15.85	15.59	15.80
6326	NYSE	PAI	Wed, Feb 3, 2021	15.63	15.89	15.63	15.72
6325	NYSE	PAI	Tue, Feb 2, 2021	15.76	15.78	15.63	15.71
6324	NYSE	PAI	Mon, Feb 1, 2021	15.80	15.80	15.55	15.77
6323	NYSE	PAI	Fri, Jan 29, 2021	15.62	15.73	15.60	15.62
6322	NYSE	PAI	Thu, Jan 28, 2021	15.56	15.92	15.56	15.60
6321	NYSE	PAI	Wed, Jan 27, 2021	15.60	15.67	15.55	15.57
6320	NYSE	PAI	Tue, Jan 26, 2021	15.62	15.67	15.60	15.64
6319	NYSE	PAI	Mon, Jan 25, 2021	15.61	15.71	15.61	15.68
6318	NYSE	PAI	Fri, Jan 22, 2021	15.66	15.71	15.63	15.66
6317	NYSE	PAI	Thu, Jan 21, 2021	15.60	15.67	15.60	15.62
6316	NYSE	PAI	Wed, Jan 20, 2021	15.75	15.80	15.60	15.64
6315	NYSE	PAI	Tue, Jan 19, 2021	15.75	16.46	15.41	15.75
6314	NYSE	PAI	Fri, Jan 15, 2021	15.47	15.59	15.44	15.57
6313	NYSE	PAI	Thu, Jan 14, 2021	15.65	15.65	15.52	15.52
6312	NYSE	PAI	Wed, Jan 13, 2021	15.48	15.61	15.48	15.61
6311	NYSE	PAI	Tue, Jan 12, 2021	15.55	15.55	15.48	15.48
6310	NYSE	PAI	Mon, Jan 11, 2021	15.77	15.77	15.54	15.55
6309	NYSE	PAI	Fri, Jan 8, 2021	15.72	15.76	15.69	15.69
6308	NYSE	PAI	Thu, Jan 7, 2021	15.73	15.78	15.61	15.66
6307	NYSE	PAI	Wed, Jan 6, 2021	15.79	15.79	15.63	15.70
6306	NYSE	PAI	Tue, Jan 5, 2021	15.85	15.85	15.74	15.81
6305	NYSE	PAI	Mon, Jan 4, 2021	15.97	15.97	15.80	15.90
6304	NYSE	PAI	Thu, Dec 31, 2020	15.94	15.98	15.80	15.90
6303	NYSE	PAI	Wed, Dec 30, 2020	15.94	15.94	15.77	15.86
6302	NYSE	PAI	Tue, Dec 29, 2020	15.86	15.98	15.79	15.89
6301	NYSE	PAI	Mon, Dec 28, 2020	15.99	15.99	15.88	15.88
6300	NYSE	PAI	Thu, Dec 24, 2020	15.94	16.00	15.79	16.00
6299	NYSE	PAI	Wed, Dec 23, 2020	15.84	15.86	15.80	15.83
6298	NYSE	PAI	Tue, Dec 22, 2020	15.79	15.89	15.79	15.87
6297	NYSE	PAI	Mon, Dec 21, 2020	15.79	15.88	15.69	15.73
6296	NYSE	PAI	Fri, Dec 18, 2020	15.91	15.91	15.79	15.91
6295	NYSE	PAI	Thu, Dec 17, 2020	15.97	15.97	15.82	15.90
6294	NYSE	PAI	Wed, Dec 16, 2020	15.59	15.76	15.59	15.74
6293	NYSE	PAI	Tue, Dec 15, 2020	15.51	15.60	15.51	15.59
6292	NYSE	PAI	Mon, Dec 14, 2020	15.44	15.50	15.41	15.45
6291	NYSE	PAI	Fri, Dec 11, 2020	15.33	15.45	15.32	15.40
6290	NYSE	PAI	Thu, Dec 10, 2020	15.34	15.37	15.26	15.33
6289	NYSE	PAI	Wed, Dec 9, 2020	15.36	15.39	15.29	15.33
6288	NYSE	PAI	Tue, Dec 8, 2020	15.36	15.52	15.25	15.37
6287	NYSE	PAI	Mon, Dec 7, 2020	15.41	15.51	15.33	15.34
6286	NYSE	PAI	Fri, Dec 4, 2020	15.35	15.42	15.29	15.41
6285	NYSE	PAI	Thu, Dec 3, 2020	15.30	15.42	15.30	15.40
6284	NYSE	PAI	Wed, Dec 2, 2020	15.37	15.46	15.33	15.40
6283	NYSE	PAI	Tue, Dec 1, 2020	15.51	15.51	15.38	15.38
6282	NYSE	PAI	Mon, Nov 30, 2020	15.37	15.53	15.35	15.47
6281	NYSE	PAI	Fri, Nov 27, 2020	15.31	15.58	15.31	15.47
6280	NYSE	PAI	Wed, Nov 25, 2020	15.30	15.40	15.27	15.33
6279	NYSE	PAI	Tue, Nov 24, 2020	15.31	15.36	15.28	15.33
6278	NYSE	PAI	Mon, Nov 23, 2020	15.30	15.33	15.25	15.26
6277	NYSE	PAI	Fri, Nov 20, 2020	15.30	15.30	15.27	15.28
6276	NYSE	PAI	Thu, Nov 19, 2020	15.30	15.30	15.26	15.26
6275	NYSE	PAI	Wed, Nov 18, 2020	15.18	15.30	15.18	15.18
6274	NYSE	PAI	Tue, Nov 17, 2020	15.11	15.25	15.11	15.21
6273	NYSE	PAI	Mon, Nov 16, 2020	15.19	15.21	15.10	15.16
6272	NYSE	PAI	Fri, Nov 13, 2020	15.09	15.18	15.05	15.10
6271	NYSE	PAI	Thu, Nov 12, 2020	15.13	15.20	15.06	15.09
6270	NYSE	PAI	Wed, Nov 11, 2020	15.24	15.24	15.11	15.13
6269	NYSE	PAI	Tue, Nov 10, 2020	15.15	15.17	15.10	15.17
6268	NYSE	PAI	Mon, Nov 9, 2020	15.37	15.37	15.07	15.17
6267	NYSE	PAI	Fri, Nov 6, 2020	15.17	15.26	15.10	15.21
6266	NYSE	PAI	Thu, Nov 5, 2020	15.19	15.36	15.09	15.24
6265	NYSE	PAI	Wed, Nov 4, 2020	15.01	15.22	15.01	15.05
6264	NYSE	PAI	Tue, Nov 3, 2020	14.93	15.00	14.92	15.00
6263	NYSE	PAI	Mon, Nov 2, 2020	14.87	15.04	14.85	14.92
6262	NYSE	PAI	Fri, Oct 30, 2020	15.05	15.16	14.84	14.87
6261	NYSE	PAI	Thu, Oct 29, 2020	14.93	15.35	14.93	15.07
6260	NYSE	PAI	Wed, Oct 28, 2020	15.15	15.15	15.09	15.09
6259	NYSE	PAI	Tue, Oct 27, 2020	15.41	15.44	15.26	15.27
6258	NYSE	PAI	Mon, Oct 26, 2020	15.27	15.41	15.26	15.31
6257	NYSE	PAI	Fri, Oct 23, 2020	15.31	15.39	15.31	15.32
6256	NYSE	PAI	Thu, Oct 22, 2020	15.36	15.36	15.28	15.30
6255	NYSE	PAI	Wed, Oct 21, 2020	15.39	15.73	15.25	15.41
6254	NYSE	PAI	Tue, Oct 20, 2020	15.22	15.36	15.22	15.31
6253	NYSE	PAI	Mon, Oct 19, 2020	15.44	15.46	15.25	15.26
6252	NYSE	PAI	Fri, Oct 16, 2020	15.27	15.44	15.27	15.40
6251	NYSE	PAI	Thu, Oct 15, 2020	15.39	15.50	15.30	15.34
6250	NYSE	PAI	Wed, Oct 14, 2020	15.36	15.58	15.30	15.58
6249	NYSE	PAI	Tue, Oct 13, 2020	15.46	15.50	15.23	15.43
6248	NYSE	PAI	Mon, Oct 12, 2020	15.45	15.51	15.38	15.50
6247	NYSE	PAI	Fri, Oct 9, 2020	15.52	15.60	15.30	15.46
6246	NYSE	PAI	Thu, Oct 8, 2020	15.75	15.75	15.41	15.41
6245	NYSE	PAI	Wed, Oct 7, 2020	15.79	16.03	15.55	15.56
6244	NYSE	PAI	Tue, Oct 6, 2020	15.94	16.04	15.46	15.71
6243	NYSE	PAI	Mon, Oct 5, 2020	16.11	16.55	15.65	15.65
6242	NYSE	PAI	Fri, Oct 2, 2020	16.00	16.18	15.90	16.11
6241	NYSE	PAI	Thu, Oct 1, 2020	16.01	16.25	15.95	16.02
6240	NYSE	PAI	Wed, Sep 30, 2020	15.99	16.10	15.95	16.10
6239	NYSE	PAI	Tue, Sep 29, 2020	16.38	16.68	15.90	16.08
6238	NYSE	PAI	Mon, Sep 28, 2020	16.45	16.56	16.37	16.49
6237	NYSE	PAI	Fri, Sep 25, 2020	16.43	16.65	16.00	16.45
6236	NYSE	PAI	Thu, Sep 24, 2020	16.21	16.51	16.01	16.44
6235	NYSE	PAI	Wed, Sep 23, 2020	16.08	16.29	15.88	16.11
6234	NYSE	PAI	Tue, Sep 22, 2020	15.98	16.20	15.98	16.19
6233	NYSE	PAI	Mon, Sep 21, 2020	16.00	16.12	16.00	16.00
6232	NYSE	PAI	Fri, Sep 18, 2020	16.50	16.50	16.21	16.29
6231	NYSE	PAI	Thu, Sep 17, 2020	16.27	16.28	16.07	16.27
6230	NYSE	PAI	Wed, Sep 16, 2020	16.50	16.50	15.74	16.27
6229	NYSE	PAI	Tue, Sep 15, 2020	16.22	16.34	16.15	16.20
6228	NYSE	PAI	Mon, Sep 14, 2020	16.02	16.40	15.92	16.38
6227	NYSE	PAI	Fri, Sep 11, 2020	16.10	16.10	15.94	16.02
6226	NYSE	PAI	Thu, Sep 10, 2020	15.57	16.03	15.21	15.97
6225	NYSE	PAI	Wed, Sep 9, 2020	15.50	15.56	15.39	15.56
6224	NYSE	PAI	Tue, Sep 8, 2020	15.54	15.57	15.36	15.57
6223	NYSE	PAI	Fri, Sep 4, 2020	15.52	15.68	15.48	15.57
6222	NYSE	PAI	Thu, Sep 3, 2020	15.66	15.77	15.50	15.50
6221	NYSE	PAI	Wed, Sep 2, 2020	15.74	15.78	15.60	15.78
6220	NYSE	PAI	Tue, Sep 1, 2020	15.62	15.77	15.62	15.66
6219	NYSE	PAI	Mon, Aug 31, 2020	15.62	15.62	15.40	15.55
6218	NYSE	PAI	Fri, Aug 28, 2020	63.18	64.04	62.39	64.04
6217	NYSE	PAI	Thu, Aug 27, 2020	63.35	63.79	62.78	63.04
6216	NYSE	PAI	Wed, Aug 26, 2020	62.55	63.21	62.12	62.88
6215	NYSE	PAI	Tue, Aug 25, 2020	62.68	63.00	62.12	62.73
6214	NYSE	PAI	Mon, Aug 24, 2020	61.61	62.10	61.20	62.10
6213	NYSE	PAI	Fri, Aug 21, 2020	60.88	61.37	60.63	60.95
6212	NYSE	PAI	Thu, Aug 20, 2020	60.74	61.48	60.71	61.19
6211	NYSE	PAI	Wed, Aug 19, 2020	61.62	62.33	61.41	61.60
6210	NYSE	PAI	Tue, Aug 18, 2020	62.37	62.52	61.50	61.56
6209	NYSE	PAI	Mon, Aug 17, 2020	63.00	63.07	62.18	62.39
6208	NYSE	PAI	Fri, Aug 14, 2020	61.90	62.84	61.87	62.63
6207	NYSE	PAI	Thu, Aug 13, 2020	62.73	63.28	62.35	62.51
6206	NYSE	PAI	Wed, Aug 12, 2020	63.88	63.91	62.81	63.30
6205	NYSE	PAI	Tue, Aug 11, 2020	63.29	64.34	63.24	63.34
6204	NYSE	PAI	Mon, Aug 10, 2020	60.66	62.96	60.64	62.54
6203	NYSE	PAI	Fri, Aug 7, 2020	59.81	60.53	59.66	60.35
6202	NYSE	PAI	Thu, Aug 6, 2020	59.35	59.79	59.23	59.43
6201	NYSE	PAI	Wed, Aug 5, 2020	59.53	60.17	59.39	59.69
6200	NYSE	PAI	Tue, Aug 4, 2020	59.16	59.64	58.68	58.82
6199	NYSE	PAI	Mon, Aug 3, 2020	58.28	59.73	58.15	59.42
6198	NYSE	PAI	Fri, Jul 31, 2020	58.55	59.43	56.49	57.73
6197	NYSE	PAI	Thu, Jul 30, 2020	58.93	59.36	58.00	59.00
6196	NYSE	PAI	Wed, Jul 29, 2020	59.16	60.32	59.04	59.98
6195	NYSE	PAI	Tue, Jul 28, 2020	60.04	60.48	58.74	58.83
6194	NYSE	PAI	Mon, Jul 27, 2020	59.24	60.48	58.95	60.35
6193	NYSE	PAI	Fri, Jul 24, 2020	59.77	60.12	59.35	59.46
6192	NYSE	PAI	Thu, Jul 23, 2020	59.71	60.53	59.59	59.97
6191	NYSE	PAI	Wed, Jul 22, 2020	59.32	60.33	59.32	59.79
6190	NYSE	PAI	Tue, Jul 21, 2020	59.29	60.15	59.29	59.68
6189	NYSE	PAI	Mon, Jul 20, 2020	59.79	60.24	58.58	59.02
6188	NYSE	PAI	Fri, Jul 17, 2020	60.28	60.74	60.01	60.21
6187	NYSE	PAI	Thu, Jul 16, 2020	60.22	61.15	59.76	60.02
6186	NYSE	PAI	Wed, Jul 15, 2020	60.68	60.98	59.56	60.45
6185	NYSE	PAI	Tue, Jul 14, 2020	57.60	59.28	57.28	59.25
6184	NYSE	PAI	Mon, Jul 13, 2020	57.39	58.75	56.85	57.64
6183	NYSE	PAI	Fri, Jul 10, 2020	56.01	56.68	55.83	56.52
6182	NYSE	PAI	Thu, Jul 9, 2020	56.95	57.02	55.20	55.74
6181	NYSE	PAI	Wed, Jul 8, 2020	57.73	58.14	56.63	57.33
6180	NYSE	PAI	Tue, Jul 7, 2020	57.76	58.73	57.56	57.86
6179	NYSE	PAI	Mon, Jul 6, 2020	59.17	59.39	57.89	58.54
6178	NYSE	PAI	Thu, Jul 2, 2020	58.37	59.35	57.52	57.67
6177	NYSE	PAI	Wed, Jul 1, 2020	58.98	59.15	56.92	57.06
6176	NYSE	PAI	Tue, Jun 30, 2020	57.76	59.09	57.76	58.74
6175	NYSE	PAI	Mon, Jun 29, 2020	57.46	58.51	57.26	58.38
6174	NYSE	PAI	Fri, Jun 26, 2020	57.03	57.60	56.31	56.90
6173	NYSE	PAI	Thu, Jun 25, 2020	54.76	57.30	54.22	57.21
6172	NYSE	PAI	Wed, Jun 24, 2020	54.84	55.31	53.98	55.08
6171	NYSE	PAI	Tue, Jun 23, 2020	56.35	56.54	55.63	55.81
6170	NYSE	PAI	Mon, Jun 22, 2020	54.98	55.65	53.65	55.33
6169	NYSE	PAI	Fri, Jun 19, 2020	56.93	57.13	54.78	55.14
6168	NYSE	PAI	Thu, Jun 18, 2020	56.03	57.18	55.95	56.20
6167	NYSE	PAI	Wed, Jun 17, 2020	58.37	58.54	56.71	56.87
6166	NYSE	PAI	Tue, Jun 16, 2020	59.58	59.81	57.42	58.02
6165	NYSE	PAI	Mon, Jun 15, 2020	52.82	57.21	52.61	56.72
6164	NYSE	PAI	Fri, Jun 12, 2020	56.67	56.67	53.45	54.99
6163	NYSE	PAI	Thu, Jun 11, 2020	56.81	57.34	54.28	54.15
6162	NYSE	PAI	Wed, Jun 10, 2020	62.17	62.17	59.92	59.92
6161	NYSE	PAI	Tue, Jun 9, 2020	63.18	63.79	62.04	62.68
6160	NYSE	PAI	Mon, Jun 8, 2020	63.76	65.09	63.76	64.89
6159	NYSE	PAI	Fri, Jun 5, 2020	63.27	64.87	62.43	63.40
6158	NYSE	PAI	Thu, Jun 4, 2020	59.79	60.51	59.21	60.39
6157	NYSE	PAI	Wed, Jun 3, 2020	58.69	60.90	58.55	60.56
6156	NYSE	PAI	Tue, Jun 2, 2020	58.02	58.02	57.07	57.49
6155	NYSE	PAI	Mon, Jun 1, 2020	57.87	58.33	57.32	57.44
6154	NYSE	PAI	Fri, May 29, 2020	57.94	58.18	56.14	57.70
6153	NYSE	PAI	Thu, May 28, 2020	60.83	60.83	58.70	58.81
6152	NYSE	PAI	Wed, May 27, 2020	59.52	60.50	59.38	60.19
6151	NYSE	PAI	Tue, May 26, 2020	56.91	58.59	56.07	58.19
6150	NYSE	PAI	Fri, May 22, 2020	54.03	54.59	53.52	54.26
6149	NYSE	PAI	Thu, May 21, 2020	53.93	54.69	53.56	53.80
6148	NYSE	PAI	Wed, May 20, 2020	53.94	54.76	53.60	54.03
6147	NYSE	PAI	Tue, May 19, 2020	52.94	54.40	52.30	52.89
6146	NYSE	PAI	Mon, May 18, 2020	51.16	53.50	49.39	53.40
6145	NYSE	PAI	Fri, May 15, 2020	46.92	48.54	46.34	48.51
6144	NYSE	PAI	Thu, May 14, 2020	45.41	47.42	44.21	47.38
6143	NYSE	PAI	Wed, May 13, 2020	47.10	47.30	46.34	46.74
6142	NYSE	PAI	Tue, May 12, 2020	50.46	50.74	47.48	47.50
6141	NYSE	PAI	Mon, May 11, 2020	50.43	50.72	49.03	50.36
6140	NYSE	PAI	Fri, May 8, 2020	49.91	51.40	49.64	51.34
6139	NYSE	PAI	Thu, May 7, 2020	48.87	49.65	48.41	48.58
6138	NYSE	PAI	Wed, May 6, 2020	48.67	48.85	47.90	47.98
6137	NYSE	PAI	Tue, May 5, 2020	48.37	49.30	48.07	48.11
6136	NYSE	PAI	Mon, May 4, 2020	49.29	49.29	47.21	47.50
6135	NYSE	PAI	Fri, May 1, 2020	54.21	54.69	48.97	50.36
6134	NYSE	PAI	Thu, Apr 30, 2020	53.97	54.22	52.57	52.72
6133	NYSE	PAI	Wed, Apr 29, 2020	54.18	56.00	53.58	55.45
6132	NYSE	PAI	Tue, Apr 28, 2020	53.39	54.44	51.93	52.45
6131	NYSE	PAI	Mon, Apr 27, 2020	50.16	52.55	49.76	52.12
6130	NYSE	PAI	Fri, Apr 24, 2020	49.56	49.68	48.41	49.47
6129	NYSE	PAI	Thu, Apr 23, 2020	48.35	49.88	47.72	49.03
6128	NYSE	PAI	Wed, Apr 22, 2020	48.51	48.51	46.88	47.50
6127	NYSE	PAI	Tue, Apr 21, 2020	46.98	47.71	46.05	46.83
6126	NYSE	PAI	Mon, Apr 20, 2020	47.48	49.12	47.18	48.61
6125	NYSE	PAI	Fri, Apr 17, 2020	48.68	49.74	48.42	48.89
6124	NYSE	PAI	Thu, Apr 16, 2020	46.44	46.82	44.93	46.73
6123	NYSE	PAI	Wed, Apr 15, 2020	46.90	46.92	45.39	46.61
6122	NYSE	PAI	Tue, Apr 14, 2020	49.12	50.37	48.31	49.01
6121	NYSE	PAI	Mon, Apr 13, 2020	51.25	51.31	48.43	49.00
6120	NYSE	PAI	Thu, Apr 9, 2020	51.88	52.87	50.22	51.22
6119	NYSE	PAI	Wed, Apr 8, 2020	48.56	51.49	48.05	50.62
6118	NYSE	PAI	Tue, Apr 7, 2020	49.82	51.02	47.75	47.85
6117	NYSE	PAI	Mon, Apr 6, 2020	47.08	48.21	46.14	47.30
6116	NYSE	PAI	Fri, Apr 3, 2020	44.47	45.37	43.44	44.53
6115	NYSE	PAI	Thu, Apr 2, 2020	43.74	46.01	43.54	44.65
6114	NYSE	PAI	Wed, Apr 1, 2020	42.84	44.30	41.85	43.97
6113	NYSE	PAI	Tue, Mar 31, 2020	45.37	46.41	44.66	45.36
6112	NYSE	PAI	Mon, Mar 30, 2020	42.87	46.12	42.45	45.75
6111	NYSE	PAI	Fri, Mar 27, 2020	43.82	44.38	42.40	42.87
6110	NYSE	PAI	Thu, Mar 26, 2020	46.69	48.21	45.43	46.39
6109	NYSE	PAI	Wed, Mar 25, 2020	44.53	47.58	41.88	46.03
6108	NYSE	PAI	Tue, Mar 24, 2020	40.75	44.46	39.96	44.31
6107	NYSE	PAI	Mon, Mar 23, 2020	38.21	38.98	35.41	37.99
6106	NYSE	PAI	Fri, Mar 20, 2020	40.41	42.51	38.18	38.61
6105	NYSE	PAI	Thu, Mar 19, 2020	37.90	40.92	36.00	40.19
6104	NYSE	PAI	Wed, Mar 18, 2020	40.73	42.47	37.14	38.47
6103	NYSE	PAI	Tue, Mar 17, 2020	43.40	45.87	41.59	44.40
6102	NYSE	PAI	Mon, Mar 16, 2020	42.72	46.30	42.56	42.73
6101	NYSE	PAI	Fri, Mar 13, 2020	45.74	47.62	43.54	47.05
6100	NYSE	PAI	Thu, Mar 12, 2020	44.42	46.35	41.45	42.79
6099	NYSE	PAI	Wed, Mar 11, 2020	50.40	50.53	47.26	47.94
6098	NYSE	PAI	Tue, Mar 10, 2020	50.06	52.62	48.68	52.47
6097	NYSE	PAI	Mon, Mar 9, 2020	48.00	51.54	46.86	47.95
6096	NYSE	PAI	Fri, Mar 6, 2020	54.66	57.14	54.40	56.80
6095	NYSE	PAI	Thu, Mar 5, 2020	59.15	59.42	56.48	56.90
6094	NYSE	PAI	Wed, Mar 4, 2020	60.86	61.25	59.04	61.17
6093	NYSE	PAI	Tue, Mar 3, 2020	61.29	62.16	58.30	58.55
6092	NYSE	PAI	Mon, Mar 2, 2020	60.76	61.48	58.99	61.20
6091	NYSE	PAI	Fri, Feb 28, 2020	58.91	60.19	57.07	60.15
6090	NYSE	PAI	Thu, Feb 27, 2020	60.21	62.34	58.89	60.74
6089	NYSE	PAI	Wed, Feb 26, 2020	63.43	64.00	61.31	61.83
6088	NYSE	PAI	Tue, Feb 25, 2020	66.64	66.72	62.76	62.82
6087	NYSE	PAI	Mon, Feb 24, 2020	67.93	68.28	66.46	66.46
6086	NYSE	PAI	Fri, Feb 21, 2020	73.00	73.00	70.67	71.19
6085	NYSE	PAI	Thu, Feb 20, 2020	68.21	69.15	68.02	68.87
6084	NYSE	PAI	Wed, Feb 19, 2020	69.24	69.44	68.34	68.36
6083	NYSE	PAI	Tue, Feb 18, 2020	68.95	69.78	68.83	69.14
6082	NYSE	PAI	Fri, Feb 14, 2020	69.48	69.72	67.92	69.40
6081	NYSE	PAI	Thu, Feb 13, 2020	69.44	69.99	68.86	69.27
6080	NYSE	PAI	Wed, Feb 12, 2020	70.01	70.29	69.67	70.05
6079	NYSE	PAI	Tue, Feb 11, 2020	69.52	70.57	69.35	69.38
6078	NYSE	PAI	Mon, Feb 10, 2020	68.64	69.41	68.61	69.22
6077	NYSE	PAI	Fri, Feb 7, 2020	69.77	70.17	68.73	68.84
6076	NYSE	PAI	Thu, Feb 6, 2020	71.49	71.49	70.30	70.49
6075	NYSE	PAI	Wed, Feb 5, 2020	70.95	71.33	70.42	71.23
6074	NYSE	PAI	Tue, Feb 4, 2020	69.43	70.42	69.11	69.87
6073	NYSE	PAI	Mon, Feb 3, 2020	67.45	69.27	67.45	68.16
6072	NYSE	PAI	Fri, Jan 31, 2020	69.01	69.07	66.89	67.08
6071	NYSE	PAI	Thu, Jan 30, 2020	69.51	70.32	68.57	69.57
6070	NYSE	PAI	Wed, Jan 29, 2020	71.19	71.48	70.17	70.19
6069	NYSE	PAI	Tue, Jan 28, 2020	70.42	71.16	69.74	70.71
6068	NYSE	PAI	Mon, Jan 27, 2020	69.75	70.56	69.62	69.99
6067	NYSE	PAI	Fri, Jan 24, 2020	72.11	72.23	70.90	71.41
6066	NYSE	PAI	Thu, Jan 23, 2020	71.95	72.45	70.77	72.14
6065	NYSE	PAI	Wed, Jan 22, 2020	72.64	73.19	72.06	72.36
6064	NYSE	PAI	Tue, Jan 21, 2020	72.91	73.27	71.89	72.30
6063	NYSE	PAI	Fri, Jan 17, 2020	73.47	73.69	73.26	73.44
6062	NYSE	PAI	Thu, Jan 16, 2020	72.92	73.48	72.61	73.30
6061	NYSE	PAI	Wed, Jan 15, 2020	72.34	73.04	71.95	72.35
6060	NYSE	PAI	Tue, Jan 14, 2020	73.03	73.37	72.27	72.43
6059	NYSE	PAI	Mon, Jan 13, 2020	72.12	73.19	71.73	73.13
6058	NYSE	PAI	Fri, Jan 10, 2020	72.79	73.11	71.70	71.73
6057	NYSE	PAI	Thu, Jan 9, 2020	73.10	73.44	72.08	72.70
6056	NYSE	PAI	Wed, Jan 8, 2020	73.37	73.57	72.54	72.66
6055	NYSE	PAI	Tue, Jan 7, 2020	74.61	74.61	73.16	73.40
6054	NYSE	PAI	Mon, Jan 6, 2020	73.35	73.61	72.88	73.60
6053	NYSE	PAI	Fri, Jan 3, 2020	74.18	74.43	73.76	74.09
6052	NYSE	PAI	Thu, Jan 2, 2020	74.36	75.56	74.03	75.55
6051	NYSE	PAI	Tue, Dec 31, 2019	73.86	74.58	73.86	73.91
6050	NYSE	PAI	Mon, Dec 30, 2019	74.11	74.48	73.92	74.03
6049	NYSE	PAI	Fri, Dec 27, 2019	74.42	74.63	73.83	74.01
6048	NYSE	PAI	Thu, Dec 26, 2019	74.01	74.13	73.33	74.03
6047	NYSE	PAI	Tue, Dec 24, 2019	74.55	74.55	73.73	73.90
6046	NYSE	PAI	Mon, Dec 23, 2019	73.80	74.31	73.16	74.16
6045	NYSE	PAI	Fri, Dec 20, 2019	73.86	74.30	73.17	73.59
6044	NYSE	PAI	Thu, Dec 19, 2019	72.64	73.43	72.16	73.35
6043	NYSE	PAI	Wed, Dec 18, 2019	73.12	73.12	72.31	72.54
6042	NYSE	PAI	Tue, Dec 17, 2019	73.02	73.45	72.61	72.97
6041	NYSE	PAI	Mon, Dec 16, 2019	73.36	73.78	72.96	73.19
6040	NYSE	PAI	Fri, Dec 13, 2019	73.86	74.10	72.26	72.54
6039	NYSE	PAI	Thu, Dec 12, 2019	72.79	74.09	72.18	73.86
6038	NYSE	PAI	Wed, Dec 11, 2019	71.68	72.92	71.45	72.86
6037	NYSE	PAI	Tue, Dec 10, 2019	71.24	71.72	70.95	71.29
6036	NYSE	PAI	Mon, Dec 9, 2019	70.88	71.13	70.66	70.80
6035	NYSE	PAI	Fri, Dec 6, 2019	71.50	71.91	71.07	71.24
6034	NYSE	PAI	Thu, Dec 5, 2019	70.18	70.86	69.88	70.69
6033	NYSE	PAI	Wed, Dec 4, 2019	69.46	70.74	69.46	69.82
6032	NYSE	PAI	Tue, Dec 3, 2019	69.11	69.11	68.46	68.80
6031	NYSE	PAI	Mon, Dec 2, 2019	69.77	70.48	69.51	69.73
6030	NYSE	PAI	Fri, Nov 29, 2019	70.31	70.53	69.55	69.78
6029	NYSE	PAI	Wed, Nov 27, 2019	70.47	70.85	70.19	70.54
6028	NYSE	PAI	Tue, Nov 26, 2019	69.89	70.56	69.22	70.39
6027	NYSE	PAI	Mon, Nov 25, 2019	69.06	70.39	68.76	69.94
6026	NYSE	PAI	Fri, Nov 22, 2019	69.27	69.36	68.79	69.08
6025	NYSE	PAI	Thu, Nov 21, 2019	69.00	69.25	68.33	68.90
6024	NYSE	PAI	Wed, Nov 20, 2019	68.70	69.52	68.28	68.65
6023	NYSE	PAI	Tue, Nov 19, 2019	69.52	69.80	68.89	69.09
6022	NYSE	PAI	Mon, Nov 18, 2019	68.82	69.25	68.06	68.93
6021	NYSE	PAI	Fri, Nov 15, 2019	69.02	69.79	68.98	69.29
6020	NYSE	PAI	Thu, Nov 14, 2019	68.10	68.71	67.93	68.41
6019	NYSE	PAI	Wed, Nov 13, 2019	68.08	68.86	67.81	68.46
6018	NYSE	PAI	Tue, Nov 12, 2019	68.64	69.23	68.26	68.73
6017	NYSE	PAI	Mon, Nov 11, 2019	67.64	69.27	67.64	68.65
6016	NYSE	PAI	Fri, Nov 8, 2019	68.80	69.15	68.19	68.35
6015	NYSE	PAI	Thu, Nov 7, 2019	69.39	69.70	68.75	68.93
6014	NYSE	PAI	Wed, Nov 6, 2019	67.70	68.78	66.85	68.67
6013	NYSE	PAI	Tue, Nov 5, 2019	69.51	69.88	67.79	67.99
6012	NYSE	PAI	Mon, Nov 4, 2019	66.00	70.43	65.78	69.80
6011	NYSE	PAI	Fri, Nov 1, 2019	62.85	66.00	62.85	64.57
6010	NYSE	PAI	Thu, Oct 31, 2019	60.27	60.27	58.92	59.45
6009	NYSE	PAI	Wed, Oct 30, 2019	61.07	61.15	59.90	60.41
6008	NYSE	PAI	Tue, Oct 29, 2019	60.41	61.29	60.07	61.12
6007	NYSE	PAI	Mon, Oct 28, 2019	61.45	61.94	60.82	60.85
6006	NYSE	PAI	Fri, Oct 25, 2019	59.93	61.19	59.93	61.04
6005	NYSE	PAI	Thu, Oct 24, 2019	60.56	60.65	59.33	59.70
6004	NYSE	PAI	Wed, Oct 23, 2019	60.59	60.81	60.09	60.46
6003	NYSE	PAI	Tue, Oct 22, 2019	60.33	61.21	59.66	60.61
6002	NYSE	PAI	Mon, Oct 21, 2019	60.31	61.06	60.14	60.22
6001	NYSE	PAI	Fri, Oct 18, 2019	59.16	59.86	58.92	59.72
6000	NYSE	PAI	Thu, Oct 17, 2019	59.06	59.97	58.97	59.35
5999	NYSE	PAI	Wed, Oct 16, 2019	58.78	59.63	58.56	58.60
5998	NYSE	PAI	Tue, Oct 15, 2019	58.15	59.41	57.83	59.03
5997	NYSE	PAI	Mon, Oct 14, 2019	58.71	59.04	58.04	58.15
5996	NYSE	PAI	Fri, Oct 11, 2019	57.84	60.36	57.84	59.35
5995	NYSE	PAI	Thu, Oct 10, 2019	55.86	57.09	55.80	56.75
5994	NYSE	PAI	Wed, Oct 9, 2019	55.92	56.17	55.38	55.88
5993	NYSE	PAI	Tue, Oct 8, 2019	56.12	56.25	55.17	55.20
5992	NYSE	PAI	Mon, Oct 7, 2019	57.43	57.58	56.62	56.87
5991	NYSE	PAI	Fri, Oct 4, 2019	57.44	57.92	57.30	57.78
5990	NYSE	PAI	Thu, Oct 3, 2019	57.01	57.64	56.04	57.61
5989	NYSE	PAI	Wed, Oct 2, 2019	58.22	58.39	56.71	57.30
5988	NYSE	PAI	Tue, Oct 1, 2019	61.57	61.99	58.58	58.90
5987	NYSE	PAI	Mon, Sep 30, 2019	61.39	61.56	61.15	61.19
5986	NYSE	PAI	Fri, Sep 27, 2019	61.50	61.80	60.86	61.39
5985	NYSE	PAI	Thu, Sep 26, 2019	61.34	61.70	60.99	61.23
5984	NYSE	PAI	Wed, Sep 25, 2019	59.43	61.62	59.43	61.53
5983	NYSE	PAI	Tue, Sep 24, 2019	59.91	60.28	59.07	59.43
5982	NYSE	PAI	Mon, Sep 23, 2019	59.13	60.11	58.89	59.92
5981	NYSE	PAI	Fri, Sep 20, 2019	60.73	61.00	59.54	59.57
5980	NYSE	PAI	Thu, Sep 19, 2019	61.43	61.62	60.46	60.65
5979	NYSE	PAI	Wed, Sep 18, 2019	61.10	61.47	60.56	61.22
5978	NYSE	PAI	Tue, Sep 17, 2019	61.63	61.63	60.80	61.41
5977	NYSE	PAI	Mon, Sep 16, 2019	62.00	62.52	61.70	61.96
5976	NYSE	PAI	Fri, Sep 13, 2019	61.68	62.11	61.08	61.69
5975	NYSE	PAI	Thu, Sep 12, 2019	61.80	61.80	60.54	61.04
5974	NYSE	PAI	Wed, Sep 11, 2019	62.07	62.14	60.87	61.80
5973	NYSE	PAI	Tue, Sep 10, 2019	60.25	61.87	59.82	61.86
5972	NYSE	PAI	Mon, Sep 9, 2019	59.07	60.37	58.67	60.27
5971	NYSE	PAI	Fri, Sep 6, 2019	58.51	59.22	58.08	58.85
5970	NYSE	PAI	Thu, Sep 5, 2019	56.85	58.80	56.85	58.39
5969	NYSE	PAI	Wed, Sep 4, 2019	55.94	56.23	55.63	56.04
5968	NYSE	PAI	Tue, Sep 3, 2019	56.28	56.36	54.56	55.19
5967	NYSE	PAI	Fri, Aug 30, 2019	57.03	57.28	56.60	56.92
5966	NYSE	PAI	Thu, Aug 29, 2019	55.50	56.82	55.24	56.56
5965	NYSE	PAI	Wed, Aug 28, 2019	54.00	55.02	53.65	54.70
5964	NYSE	PAI	Tue, Aug 27, 2019	55.15	55.28	54.07	54.22
5963	NYSE	PAI	Mon, Aug 26, 2019	55.34	55.47	54.56	54.82
5962	NYSE	PAI	Fri, Aug 23, 2019	56.35	56.75	54.53	54.65
5961	NYSE	PAI	Thu, Aug 22, 2019	57.24	57.54	56.50	56.99
5960	NYSE	PAI	Wed, Aug 21, 2019	57.67	57.71	56.81	56.99
5959	NYSE	PAI	Tue, Aug 20, 2019	56.98	57.16	56.32	56.90
5958	NYSE	PAI	Mon, Aug 19, 2019	57.02	57.52	56.65	57.25
5957	NYSE	PAI	Fri, Aug 16, 2019	54.80	56.47	54.80	56.05
5956	NYSE	PAI	Thu, Aug 15, 2019	54.94	54.95	54.13	54.46
5955	NYSE	PAI	Wed, Aug 14, 2019	55.11	55.44	54.51	54.68
5954	NYSE	PAI	Tue, Aug 13, 2019	54.77	57.15	54.69	55.93
5953	NYSE	PAI	Mon, Aug 12, 2019	56.38	56.38	54.88	54.97
5952	NYSE	PAI	Fri, Aug 9, 2019	58.52	58.52	56.74	56.81
5951	NYSE	PAI	Thu, Aug 8, 2019	57.57	59.00	57.32	58.90
5950	NYSE	PAI	Wed, Aug 7, 2019	56.86	57.28	56.24	57.10
5949	NYSE	PAI	Tue, Aug 6, 2019	57.30	58.23	57.22	57.83
5948	NYSE	PAI	Mon, Aug 5, 2019	57.91	57.99	56.38	56.90
5947	NYSE	PAI	Fri, Aug 2, 2019	60.97	61.43	59.07	59.27
5946	NYSE	PAI	Thu, Aug 1, 2019	62.36	62.80	60.45	60.69
5945	NYSE	PAI	Wed, Jul 31, 2019	63.21	63.47	62.00	62.42
5944	NYSE	PAI	Tue, Jul 30, 2019	62.10	63.26	61.96	63.25
5943	NYSE	PAI	Mon, Jul 29, 2019	64.12	64.13	62.50	62.65
5942	NYSE	PAI	Fri, Jul 26, 2019	63.55	64.27	62.64	64.20
5941	NYSE	PAI	Thu, Jul 25, 2019	65.03	65.32	63.75	63.79
5940	NYSE	PAI	Wed, Jul 24, 2019	64.50	65.49	64.43	64.98
5939	NYSE	PAI	Tue, Jul 23, 2019	64.13	65.20	63.78	65.03
5938	NYSE	PAI	Mon, Jul 22, 2019	63.89	64.22	63.49	63.69
5937	NYSE	PAI	Fri, Jul 19, 2019	62.95	64.21	62.67	63.65
5936	NYSE	PAI	Thu, Jul 18, 2019	62.86	63.08	62.28	62.63
5935	NYSE	PAI	Wed, Jul 17, 2019	64.66	64.68	62.81	62.96
5934	NYSE	PAI	Tue, Jul 16, 2019	64.21	65.16	63.93	64.94
5933	NYSE	PAI	Mon, Jul 15, 2019	64.90	65.16	64.16	64.31
5932	NYSE	PAI	Fri, Jul 12, 2019	63.84	65.08	63.80	65.01
5931	NYSE	PAI	Thu, Jul 11, 2019	63.91	63.93	62.76	63.42
5930	NYSE	PAI	Wed, Jul 10, 2019	64.67	64.95	63.57	63.67
5929	NYSE	PAI	Tue, Jul 9, 2019	64.60	64.62	64.09	64.44
5928	NYSE	PAI	Mon, Jul 8, 2019	65.06	65.43	64.68	64.90
5927	NYSE	PAI	Fri, Jul 5, 2019	65.35	65.56	64.58	65.36
5926	NYSE	PAI	Wed, Jul 3, 2019	65.38	65.89	65.04	65.86
5925	NYSE	PAI	Tue, Jul 2, 2019	65.49	65.92	65.15	65.31
5924	NYSE	PAI	Mon, Jul 1, 2019	66.56	66.88	64.98	65.53
5923	NYSE	PAI	Fri, Jun 28, 2019	64.15	65.60	64.15	65.48
5922	NYSE	PAI	Thu, Jun 27, 2019	63.67	64.05	63.21	64.04
5921	NYSE	PAI	Wed, Jun 26, 2019	63.74	63.90	63.21	63.21
5920	NYSE	PAI	Tue, Jun 25, 2019	63.71	63.83	63.14	63.25
5919	NYSE	PAI	Mon, Jun 24, 2019	64.84	64.84	63.48	63.57
5918	NYSE	PAI	Fri, Jun 21, 2019	64.42	64.93	64.19	64.56
5917	NYSE	PAI	Thu, Jun 20, 2019	64.33	64.89	63.74	64.66
5916	NYSE	PAI	Wed, Jun 19, 2019	62.72	63.58	62.40	63.44
5915	NYSE	PAI	Tue, Jun 18, 2019	61.98	62.97	61.49	62.48
5914	NYSE	PAI	Mon, Jun 17, 2019	62.33	62.33	61.27	61.39
5913	NYSE	PAI	Fri, Jun 14, 2019	62.67	62.67	61.67	62.33
5912	NYSE	PAI	Thu, Jun 13, 2019	62.32	62.95	61.84	62.81
5911	NYSE	PAI	Wed, Jun 12, 2019	61.77	61.99	61.38	61.87
5910	NYSE	PAI	Tue, Jun 11, 2019	61.81	62.83	61.35	61.77
5909	NYSE	PAI	Mon, Jun 10, 2019	60.89	61.51	60.85	61.13
5908	NYSE	PAI	Fri, Jun 7, 2019	60.56	61.11	60.39	60.62
5907	NYSE	PAI	Thu, Jun 6, 2019	60.09	60.65	59.57	60.19
5906	NYSE	PAI	Wed, Jun 5, 2019	60.75	60.90	59.68	60.24
5905	NYSE	PAI	Tue, Jun 4, 2019	59.15	60.61	59.00	60.60
5904	NYSE	PAI	Mon, Jun 3, 2019	57.61	58.77	57.61	58.09
5903	NYSE	PAI	Fri, May 31, 2019	57.75	57.79	57.13	57.62
5902	NYSE	PAI	Thu, May 30, 2019	58.45	59.68	58.31	58.62
5901	NYSE	PAI	Wed, May 29, 2019	57.18	58.75	57.13	58.39
5900	NYSE	PAI	Tue, May 28, 2019	58.31	58.52	57.62	57.76
5899	NYSE	PAI	Fri, May 24, 2019	58.37	58.37	57.81	58.19
5898	NYSE	PAI	Thu, May 23, 2019	58.49	58.49	57.42	57.96
5897	NYSE	PAI	Wed, May 22, 2019	59.72	59.97	59.34	59.36
5896	NYSE	PAI	Tue, May 21, 2019	59.90	60.18	59.60	60.12
5895	NYSE	PAI	Mon, May 20, 2019	59.33	59.74	59.01	59.11
5894	NYSE	PAI	Fri, May 17, 2019	60.41	60.95	59.60	59.89
5893	NYSE	PAI	Thu, May 16, 2019	60.78	61.46	60.64	61.12
5892	NYSE	PAI	Wed, May 15, 2019	59.20	60.38	58.83	60.33
5891	NYSE	PAI	Tue, May 14, 2019	59.55	60.28	59.19	59.92
5890	NYSE	PAI	Mon, May 13, 2019	59.68	59.88	58.74	59.25
5889	NYSE	PAI	Fri, May 10, 2019	60.45	61.23	59.76	61.10
5888	NYSE	PAI	Thu, May 9, 2019	60.49	60.99	60.10	60.76
5887	NYSE	PAI	Wed, May 8, 2019	61.38	61.90	61.29	61.32
5886	NYSE	PAI	Tue, May 7, 2019	61.07	62.05	60.57	61.68
5885	NYSE	PAI	Mon, May 6, 2019	61.49	61.93	60.40	61.81
5884	NYSE	PAI	Fri, May 3, 2019	62.51	63.54	61.35	63.20
5883	NYSE	PAI	Thu, May 2, 2019	59.99	60.04	58.97	59.55
5882	NYSE	PAI	Wed, May 1, 2019	60.90	61.21	60.13	60.13
5881	NYSE	PAI	Tue, Apr 30, 2019	61.31	61.51	59.60	60.55
5880	NYSE	PAI	Mon, Apr 29, 2019	61.31	61.68	61.03	61.12
5879	NYSE	PAI	Fri, Apr 26, 2019	60.68	61.52	60.47	61.03
5878	NYSE	PAI	Thu, Apr 25, 2019	61.55	61.55	60.33	60.64
5877	NYSE	PAI	Wed, Apr 24, 2019	62.40	62.50	62.04	62.10
5876	NYSE	PAI	Tue, Apr 23, 2019	62.39	62.75	61.96	62.36
5875	NYSE	PAI	Mon, Apr 22, 2019	62.42	62.57	61.74	62.41
5874	NYSE	PAI	Thu, Apr 18, 2019	62.98	62.98	62.18	62.60
5873	NYSE	PAI	Wed, Apr 17, 2019	62.70	63.08	62.36	62.54
5872	NYSE	PAI	Tue, Apr 16, 2019	61.95	62.71	61.82	62.28
5871	NYSE	PAI	Mon, Apr 15, 2019	62.51	62.55	61.61	61.87
5870	NYSE	PAI	Fri, Apr 12, 2019	61.66	62.66	61.54	62.53
5869	NYSE	PAI	Thu, Apr 11, 2019	60.27	61.33	59.99	61.22
5868	NYSE	PAI	Wed, Apr 10, 2019	60.27	60.47	60.04	60.15
5867	NYSE	PAI	Tue, Apr 9, 2019	60.77	61.02	60.05	60.21
5866	NYSE	PAI	Mon, Apr 8, 2019	60.37	61.35	59.76	61.28
5865	NYSE	PAI	Fri, Apr 5, 2019	60.49	60.78	60.26	60.60
5864	NYSE	PAI	Thu, Apr 4, 2019	60.16	60.54	59.98	60.25
5863	NYSE	PAI	Wed, Apr 3, 2019	59.83	60.73	59.73	60.08
5862	NYSE	PAI	Tue, Apr 2, 2019	59.58	59.58	58.84	59.33
5861	NYSE	PAI	Mon, Apr 1, 2019	58.65	59.64	58.50	59.59
5860	NYSE	PAI	Fri, Mar 29, 2019	58.33	58.55	57.87	58.00
5859	NYSE	PAI	Thu, Mar 28, 2019	57.11	58.23	57.11	57.79
5858	NYSE	PAI	Wed, Mar 27, 2019	56.90	57.48	56.50	56.96
5857	NYSE	PAI	Tue, Mar 26, 2019	56.68	57.48	56.50	56.86
5856	NYSE	PAI	Mon, Mar 25, 2019	55.92	56.50	55.44	56.06
5855	NYSE	PAI	Fri, Mar 22, 2019	58.20	58.30	56.06	56.09
5854	NYSE	PAI	Thu, Mar 21, 2019	57.71	59.07	57.71	58.67
5853	NYSE	PAI	Wed, Mar 20, 2019	58.82	59.03	57.63	57.96
5852	NYSE	PAI	Tue, Mar 19, 2019	59.18	59.51	58.75	59.00
5851	NYSE	PAI	Mon, Mar 18, 2019	57.73	58.84	57.72	58.80
5850	NYSE	PAI	Fri, Mar 15, 2019	57.23	58.16	57.23	57.60
5849	NYSE	PAI	Thu, Mar 14, 2019	57.51	57.58	56.92	57.07
5848	NYSE	PAI	Wed, Mar 13, 2019	57.98	58.06	56.59	57.78
5847	NYSE	PAI	Tue, Mar 12, 2019	57.97	58.04	57.56	57.63
5846	NYSE	PAI	Mon, Mar 11, 2019	56.92	58.06	56.92	57.82
5845	NYSE	PAI	Fri, Mar 8, 2019	55.99	56.97	55.75	56.82
5844	NYSE	PAI	Thu, Mar 7, 2019	57.16	57.16	56.31	56.71
5843	NYSE	PAI	Wed, Mar 6, 2019	58.08	58.24	57.25	57.31
5842	NYSE	PAI	Tue, Mar 5, 2019	58.39	58.71	58.07	58.08
5841	NYSE	PAI	Mon, Mar 4, 2019	58.84	59.09	57.79	58.36
5840	NYSE	PAI	Fri, Mar 1, 2019	58.37	58.87	57.89	58.59
5839	NYSE	PAI	Thu, Feb 28, 2019	58.61	58.61	57.59	57.76
5838	NYSE	PAI	Wed, Feb 27, 2019	58.52	58.76	58.13	58.28
5837	NYSE	PAI	Tue, Feb 26, 2019	58.24	58.85	58.24	58.59
5836	NYSE	PAI	Mon, Feb 25, 2019	59.02	60.00	58.56	58.59
5835	NYSE	PAI	Fri, Feb 22, 2019	56.70	60.48	56.60	58.64
5834	NYSE	PAI	Thu, Feb 21, 2019	56.44	56.71	55.76	56.36
5833	NYSE	PAI	Wed, Feb 20, 2019	56.06	56.77	55.59	56.64
5832	NYSE	PAI	Tue, Feb 19, 2019	55.52	56.65	55.46	56.01
5831	NYSE	PAI	Fri, Feb 15, 2019	55.18	55.92	54.99	55.88
5830	NYSE	PAI	Thu, Feb 14, 2019	54.44	55.21	54.44	54.81
5829	NYSE	PAI	Wed, Feb 13, 2019	54.66	55.15	54.46	54.89
5828	NYSE	PAI	Tue, Feb 12, 2019	53.82	54.58	53.82	54.31
5827	NYSE	PAI	Mon, Feb 11, 2019	53.23	53.46	52.87	53.35
5826	NYSE	PAI	Fri, Feb 8, 2019	52.49	53.26	52.17	53.16
5825	NYSE	PAI	Thu, Feb 7, 2019	53.59	53.77	52.49	52.80
5824	NYSE	PAI	Wed, Feb 6, 2019	53.13	54.03	53.13	54.01
5823	NYSE	PAI	Tue, Feb 5, 2019	53.06	53.34	52.86	53.30
5822	NYSE	PAI	Mon, Feb 4, 2019	52.78	53.09	52.07	53.08
5821	NYSE	PAI	Fri, Feb 1, 2019	52.70	53.07	52.13	52.83
5820	NYSE	PAI	Thu, Jan 31, 2019	52.07	52.75	51.77	52.56
5819	NYSE	PAI	Wed, Jan 30, 2019	52.04	52.61	51.11	52.17
5818	NYSE	PAI	Tue, Jan 29, 2019	51.74	52.06	50.91	51.49
5817	NYSE	PAI	Mon, Jan 28, 2019	50.99	51.40	50.71	51.19
5816	NYSE	PAI	Fri, Jan 25, 2019	51.58	52.14	51.33	51.78
5815	NYSE	PAI	Thu, Jan 24, 2019	50.70	51.31	50.38	50.86
5814	NYSE	PAI	Wed, Jan 23, 2019	51.84	52.17	50.49	50.72
5813	NYSE	PAI	Tue, Jan 22, 2019	52.62	52.69	51.28	51.63
5812	NYSE	PAI	Fri, Jan 18, 2019	52.80	53.60	52.60	53.21
5811	NYSE	PAI	Thu, Jan 17, 2019	50.84	52.66	50.84	52.28
5810	NYSE	PAI	Wed, Jan 16, 2019	50.68	51.56	50.68	51.17
5809	NYSE	PAI	Tue, Jan 15, 2019	50.55	50.96	50.41	50.70
5808	NYSE	PAI	Mon, Jan 14, 2019	50.52	50.77	50.00	50.52
5807	NYSE	PAI	Fri, Jan 11, 2019	50.63	51.11	50.17	50.74
5806	NYSE	PAI	Thu, Jan 10, 2019	49.98	50.95	49.85	50.90
5805	NYSE	PAI	Wed, Jan 9, 2019	50.26	51.19	50.16	50.49
5804	NYSE	PAI	Tue, Jan 8, 2019	49.52	50.09	48.87	50.00
5803	NYSE	PAI	Mon, Jan 7, 2019	48.86	49.70	48.38	49.01
5802	NYSE	PAI	Fri, Jan 4, 2019	47.97	48.97	47.53	48.85
5801	NYSE	PAI	Thu, Jan 3, 2019	48.51	48.61	46.83	47.07
5800	NYSE	PAI	Wed, Jan 2, 2019	47.44	48.89	47.29	48.77
5799	NYSE	PAI	Mon, Dec 31, 2018	47.52	48.27	47.12	48.27
5798	NYSE	PAI	Fri, Dec 28, 2018	47.86	48.53	46.68	47.11
5797	NYSE	PAI	Thu, Dec 27, 2018	46.55	47.60	45.79	47.60
5796	NYSE	PAI	Wed, Dec 26, 2018	45.59	47.62	44.89	47.60
5795	NYSE	PAI	Mon, Dec 24, 2018	46.53	46.77	45.29	45.29
5794	NYSE	PAI	Fri, Dec 21, 2018	47.79	48.55	46.91	46.95
5793	NYSE	PAI	Thu, Dec 20, 2018	47.70	48.40	47.02	47.79
5792	NYSE	PAI	Wed, Dec 19, 2018	49.11	50.22	47.61	47.81
5791	NYSE	PAI	Tue, Dec 18, 2018	49.42	50.34	48.93	49.34
5790	NYSE	PAI	Mon, Dec 17, 2018	49.56	50.36	48.72	48.94
5789	NYSE	PAI	Fri, Dec 14, 2018	49.34	50.47	49.22	49.48
5788	NYSE	PAI	Thu, Dec 13, 2018	50.66	50.72	49.92	50.00
5787	NYSE	PAI	Wed, Dec 12, 2018	51.03	51.34	50.39	50.43
5786	NYSE	PAI	Tue, Dec 11, 2018	51.04	51.40	49.87	49.87
5785	NYSE	PAI	Mon, Dec 10, 2018	50.48	50.86	48.96	50.07
5784	NYSE	PAI	Fri, Dec 7, 2018	51.93	53.38	50.13	50.59
5783	NYSE	PAI	Thu, Dec 6, 2018	51.82	52.28	49.91	52.05
5782	NYSE	PAI	Tue, Dec 4, 2018	56.16	56.17	52.50	52.54
5781	NYSE	PAI	Mon, Dec 3, 2018	57.02	57.54	55.71	56.22
5780	NYSE	PAI	Fri, Nov 30, 2018	54.26	55.68	53.89	55.45
5779	NYSE	PAI	Thu, Nov 29, 2018	54.94	55.36	54.07	54.50
5778	NYSE	PAI	Wed, Nov 28, 2018	54.34	55.32	52.87	55.26
5777	NYSE	PAI	Tue, Nov 27, 2018	54.16	54.98	53.89	54.20
5776	NYSE	PAI	Mon, Nov 26, 2018	54.55	55.01	53.71	54.60
5775	NYSE	PAI	Fri, Nov 23, 2018	53.83	54.55	53.83	54.09
5774	NYSE	PAI	Wed, Nov 21, 2018	54.10	55.14	53.88	54.55
5773	NYSE	PAI	Tue, Nov 20, 2018	54.25	55.56	53.73	53.78
5772	NYSE	PAI	Mon, Nov 19, 2018	56.02	56.24	54.92	55.20
5771	NYSE	PAI	Fri, Nov 16, 2018	55.67	56.44	54.97	56.18
5770	NYSE	PAI	Thu, Nov 15, 2018	54.74	56.16	54.36	55.94
5769	NYSE	PAI	Wed, Nov 14, 2018	55.98	56.39	54.88	55.16
5768	NYSE	PAI	Tue, Nov 13, 2018	55.23	56.14	54.58	55.43
5767	NYSE	PAI	Mon, Nov 12, 2018	56.65	56.65	54.86	55.02
5766	NYSE	PAI	Fri, Nov 9, 2018	56.45	56.86	55.61	56.56
5765	NYSE	PAI	Thu, Nov 8, 2018	56.49	57.95	56.49	56.81
5764	NYSE	PAI	Wed, Nov 7, 2018	56.79	57.09	55.77	56.67
5763	NYSE	PAI	Tue, Nov 6, 2018	55.53	56.25	55.00	56.19
5762	NYSE	PAI	Mon, Nov 5, 2018	57.31	57.46	54.95	55.66
5761	NYSE	PAI	Fri, Nov 2, 2018	58.06	61.40	56.34	56.97
5760	NYSE	PAI	Thu, Nov 1, 2018	50.79	53.04	50.44	52.76
5759	NYSE	PAI	Wed, Oct 31, 2018	50.69	51.66	50.47	50.50
5758	NYSE	PAI	Tue, Oct 30, 2018	49.44	49.94	48.73	49.84
5757	NYSE	PAI	Mon, Oct 29, 2018	50.14	51.45	48.82	49.47
5756	NYSE	PAI	Fri, Oct 26, 2018	47.27	49.57	46.87	48.79
5755	NYSE	PAI	Thu, Oct 25, 2018	46.65	48.27	46.30	47.96
5754	NYSE	PAI	Wed, Oct 24, 2018	49.30	49.32	46.10	46.22
5753	NYSE	PAI	Tue, Oct 23, 2018	48.80	49.72	48.02	49.12
5752	NYSE	PAI	Mon, Oct 22, 2018	50.12	50.60	49.87	50.19
5751	NYSE	PAI	Fri, Oct 19, 2018	51.57	52.29	50.42	50.59
5750	NYSE	PAI	Thu, Oct 18, 2018	52.00	53.31	51.34	51.43
5749	NYSE	PAI	Wed, Oct 17, 2018	53.18	53.24	52.06	52.75
5748	NYSE	PAI	Tue, Oct 16, 2018	52.98	53.48	52.18	53.42
5747	NYSE	PAI	Mon, Oct 15, 2018	52.67	53.10	51.89	52.44
5746	NYSE	PAI	Fri, Oct 12, 2018	53.70	54.01	51.80	52.84
5745	NYSE	PAI	Thu, Oct 11, 2018	52.93	53.88	52.38	52.72
5744	NYSE	PAI	Wed, Oct 10, 2018	56.13	56.19	53.21	53.28
5743	NYSE	PAI	Tue, Oct 9, 2018	58.78	58.93	56.37	56.43
5742	NYSE	PAI	Mon, Oct 8, 2018	59.00	59.24	58.37	58.90
5741	NYSE	PAI	Fri, Oct 5, 2018	60.61	61.04	59.28	59.63
5740	NYSE	PAI	Thu, Oct 4, 2018	60.85	61.49	60.53	60.72
5739	NYSE	PAI	Wed, Oct 3, 2018	60.97	61.46	60.51	61.10
5738	NYSE	PAI	Tue, Oct 2, 2018	60.26	60.83	59.98	60.67
5737	NYSE	PAI	Mon, Oct 1, 2018	61.75	61.88	59.98	60.30
5736	NYSE	PAI	Fri, Sep 28, 2018	60.87	61.62	60.76	61.26
5735	NYSE	PAI	Thu, Sep 27, 2018	61.06	61.52	60.77	61.03
5734	NYSE	PAI	Wed, Sep 26, 2018	61.05	61.24	60.59	61.00
5733	NYSE	PAI	Tue, Sep 25, 2018	61.21	61.21	60.68	61.00
5732	NYSE	PAI	Mon, Sep 24, 2018	61.02	61.55	60.73	61.16
5731	NYSE	PAI	Fri, Sep 21, 2018	61.18	62.04	61.12	61.18
5730	NYSE	PAI	Thu, Sep 20, 2018	60.22	61.35	59.93	60.89
5729	NYSE	PAI	Wed, Sep 19, 2018	59.07	59.74	58.93	59.50
5728	NYSE	PAI	Tue, Sep 18, 2018	58.45	59.15	57.70	59.05
5727	NYSE	PAI	Mon, Sep 17, 2018	59.05	59.29	58.20	58.24
5726	NYSE	PAI	Fri, Sep 14, 2018	58.62	59.37	58.51	58.93
5725	NYSE	PAI	Thu, Sep 13, 2018	58.30	58.76	58.24	58.46
5724	NYSE	PAI	Wed, Sep 12, 2018	58.05	58.33	57.64	57.95
5723	NYSE	PAI	Tue, Sep 11, 2018	57.81	58.75	57.57	58.06
5722	NYSE	PAI	Mon, Sep 10, 2018	58.37	58.77	58.02	58.18
5721	NYSE	PAI	Fri, Sep 7, 2018	57.91	58.30	57.25	58.10
5720	NYSE	PAI	Thu, Sep 6, 2018	59.09	59.48	58.29	58.17
5719	NYSE	PAI	Wed, Sep 5, 2018	58.62	59.32	58.47	59.03
5718	NYSE	PAI	Tue, Sep 4, 2018	59.08	59.30	58.13	58.74
5717	NYSE	PAI	Fri, Aug 31, 2018	58.90	59.43	58.55	59.11
5716	NYSE	PAI	Thu, Aug 30, 2018	59.80	59.95	59.01	59.18
5715	NYSE	PAI	Wed, Aug 29, 2018	60.23	60.26	59.08	59.95
5714	NYSE	PAI	Tue, Aug 28, 2018	61.09	61.26	59.77	60.08
5713	NYSE	PAI	Mon, Aug 27, 2018	60.55	61.19	60.54	60.83
5712	NYSE	PAI	Fri, Aug 24, 2018	60.64	60.77	59.95	60.20
5711	NYSE	PAI	Thu, Aug 23, 2018	60.88	61.00	60.30	60.36
5710	NYSE	PAI	Wed, Aug 22, 2018	61.50	61.63	60.63	61.05
5709	NYSE	PAI	Tue, Aug 21, 2018	61.73	62.59	61.63	62.13
5708	NYSE	PAI	Mon, Aug 20, 2018	61.28	61.97	60.85	61.56
5707	NYSE	PAI	Fri, Aug 17, 2018	59.83	61.28	59.83	61.12
5706	NYSE	PAI	Thu, Aug 16, 2018	59.58	60.08	59.51	59.88
5705	NYSE	PAI	Wed, Aug 15, 2018	59.41	59.79	58.01	59.24
5704	NYSE	PAI	Tue, Aug 14, 2018	60.01	60.46	59.75	59.95
5703	NYSE	PAI	Mon, Aug 13, 2018	60.37	60.68	59.56	59.79
5702	NYSE	PAI	Fri, Aug 10, 2018	60.32	60.74	59.73	60.31
5701	NYSE	PAI	Thu, Aug 9, 2018	61.48	61.88	60.51	60.59
5700	NYSE	PAI	Wed, Aug 8, 2018	62.16	62.36	60.78	61.38
5699	NYSE	PAI	Tue, Aug 7, 2018	62.57	63.04	62.10	62.14
5698	NYSE	PAI	Mon, Aug 6, 2018	62.34	62.74	61.29	62.11
5697	NYSE	PAI	Fri, Aug 3, 2018	58.75	62.18	58.68	61.54
5696	NYSE	PAI	Thu, Aug 2, 2018	55.39	56.55	55.00	56.39
5695	NYSE	PAI	Wed, Aug 1, 2018	56.44	56.98	55.73	55.82
5694	NYSE	PAI	Tue, Jul 31, 2018	55.45	56.85	55.41	56.67
5693	NYSE	PAI	Mon, Jul 30, 2018	55.85	56.14	54.89	55.02
5692	NYSE	PAI	Fri, Jul 27, 2018	56.24	56.52	55.41	55.62
5691	NYSE	PAI	Thu, Jul 26, 2018	54.27	56.32	54.06	56.02
5690	NYSE	PAI	Wed, Jul 25, 2018	53.79	54.17	53.19	54.13
5689	NYSE	PAI	Tue, Jul 24, 2018	53.52	54.50	53.52	54.01
5688	NYSE	PAI	Mon, Jul 23, 2018	53.94	53.94	52.84	52.89
5687	NYSE	PAI	Fri, Jul 20, 2018	53.81	54.32	53.80	53.94
5686	NYSE	PAI	Thu, Jul 19, 2018	53.09	54.15	52.77	53.95
5685	NYSE	PAI	Wed, Jul 18, 2018	52.78	53.56	52.62	53.55
5684	NYSE	PAI	Tue, Jul 17, 2018	51.99	52.72	51.78	52.66
5683	NYSE	PAI	Mon, Jul 16, 2018	52.83	53.09	51.90	52.09
5682	NYSE	PAI	Fri, Jul 13, 2018	52.19	52.95	52.19	52.89
5681	NYSE	PAI	Thu, Jul 12, 2018	52.66	52.66	51.41	52.32
5680	NYSE	PAI	Wed, Jul 11, 2018	52.39	52.65	51.97	52.31
5679	NYSE	PAI	Tue, Jul 10, 2018	53.08	53.97	52.88	53.22
5678	NYSE	PAI	Mon, Jul 9, 2018	52.24	53.17	52.00	53.11
5677	NYSE	PAI	Fri, Jul 6, 2018	51.93	52.26	51.67	51.86
5676	NYSE	PAI	Thu, Jul 5, 2018	52.34	52.34	51.66	52.13
5675	NYSE	PAI	Tue, Jul 3, 2018	52.06	52.54	51.72	51.90
5674	NYSE	PAI	Mon, Jul 2, 2018	51.61	52.15	51.26	51.70
5673	NYSE	PAI	Fri, Jun 29, 2018	52.00	52.94	51.90	52.27
5672	NYSE	PAI	Thu, Jun 28, 2018	53.18	53.18	50.13	51.73
5671	NYSE	PAI	Wed, Jun 27, 2018	53.62	54.62	53.28	53.36
5670	NYSE	PAI	Tue, Jun 26, 2018	52.77	53.67	52.66	53.38
5669	NYSE	PAI	Mon, Jun 25, 2018	53.07	53.07	51.85	52.62
5668	NYSE	PAI	Fri, Jun 22, 2018	53.54	53.81	52.80	53.26
5667	NYSE	PAI	Thu, Jun 21, 2018	53.77	53.77	52.72	52.90
5666	NYSE	PAI	Wed, Jun 20, 2018	54.10	54.20	53.34	54.00
5665	NYSE	PAI	Tue, Jun 19, 2018	54.03	54.44	52.95	53.70
5664	NYSE	PAI	Mon, Jun 18, 2018	53.86	54.93	53.66	54.84
5663	NYSE	PAI	Fri, Jun 15, 2018	54.62	54.62	53.82	54.42
5662	NYSE	PAI	Thu, Jun 14, 2018	55.21	55.56	54.75	54.91
5661	NYSE	PAI	Wed, Jun 13, 2018	54.68	55.62	54.13	55.15
5660	NYSE	PAI	Tue, Jun 12, 2018	54.55	54.74	53.90	54.10
5659	NYSE	PAI	Mon, Jun 11, 2018	54.59	54.87	54.34	54.52
5658	NYSE	PAI	Fri, Jun 8, 2018	54.34	54.58	53.94	54.54
5657	NYSE	PAI	Thu, Jun 7, 2018	54.48	54.84	54.08	54.49
5656	NYSE	PAI	Wed, Jun 6, 2018	54.30	54.41	53.45	54.33
5655	NYSE	PAI	Tue, Jun 5, 2018	53.41	54.19	53.41	54.11
5654	NYSE	PAI	Mon, Jun 4, 2018	53.25	53.46	52.75	53.36
5653	NYSE	PAI	Fri, Jun 1, 2018	52.13	53.08	52.12	53.07
5652	NYSE	PAI	Thu, May 31, 2018	52.44	52.90	51.41	51.62
5651	NYSE	PAI	Wed, May 30, 2018	52.05	52.77	51.91	52.50
5650	NYSE	PAI	Tue, May 29, 2018	52.27	52.56	51.41	51.60
5649	NYSE	PAI	Fri, May 25, 2018	53.33	53.43	52.40	52.80
5648	NYSE	PAI	Thu, May 24, 2018	53.48	54.01	53.02	53.75
5647	NYSE	PAI	Wed, May 23, 2018	53.80	54.26	53.29	53.78
5646	NYSE	PAI	Tue, May 22, 2018	55.33	55.43	54.17	54.23
5645	NYSE	PAI	Mon, May 21, 2018	54.76	55.56	54.66	55.20
5644	NYSE	PAI	Fri, May 18, 2018	54.02	54.64	53.87	54.25
5643	NYSE	PAI	Thu, May 17, 2018	53.18	54.25	53.16	54.06
5642	NYSE	PAI	Wed, May 16, 2018	53.01	53.83	52.84	53.28
5641	NYSE	PAI	Tue, May 15, 2018	52.58	52.94	52.44	52.92
5640	NYSE	PAI	Mon, May 14, 2018	53.34	53.48	52.66	53.00
5639	NYSE	PAI	Fri, May 11, 2018	52.47	53.45	52.16	53.30
5638	NYSE	PAI	Thu, May 10, 2018	52.92	52.95	52.24	52.38
5637	NYSE	PAI	Wed, May 9, 2018	51.82	52.73	51.27	52.67
5636	NYSE	PAI	Tue, May 8, 2018	52.36	52.36	51.33	51.60
5635	NYSE	PAI	Mon, May 7, 2018	52.11	53.21	51.95	52.27
5634	NYSE	PAI	Fri, May 4, 2018	50.22	52.19	49.48	51.88
5633	NYSE	PAI	Thu, May 3, 2018	48.89	49.66	47.94	49.34
5632	NYSE	PAI	Wed, May 2, 2018	48.98	49.60	48.98	49.06
5631	NYSE	PAI	Tue, May 1, 2018	48.65	49.02	47.84	48.99
5630	NYSE	PAI	Mon, Apr 30, 2018	49.94	50.18	48.89	48.89
5629	NYSE	PAI	Fri, Apr 27, 2018	49.75	50.01	49.21	49.94
5628	NYSE	PAI	Thu, Apr 26, 2018	49.84	50.11	49.14	49.82
5627	NYSE	PAI	Wed, Apr 25, 2018	49.84	50.24	49.19	49.74
5626	NYSE	PAI	Tue, Apr 24, 2018	51.41	51.88	49.27	49.88
5625	NYSE	PAI	Mon, Apr 23, 2018	51.28	51.80	50.99	51.02
5624	NYSE	PAI	Fri, Apr 20, 2018	51.53	51.69	50.80	51.07
5623	NYSE	PAI	Thu, Apr 19, 2018	52.09	52.23	51.19	51.61
5622	NYSE	PAI	Wed, Apr 18, 2018	51.97	52.37	51.58	52.10
5621	NYSE	PAI	Tue, Apr 17, 2018	51.65	52.52	51.52	51.65
5620	NYSE	PAI	Mon, Apr 16, 2018	51.53	51.53	50.92	51.31
5619	NYSE	PAI	Fri, Apr 13, 2018	51.82	51.82	50.85	51.26
5618	NYSE	PAI	Thu, Apr 12, 2018	50.84	51.71	50.63	51.49
5617	NYSE	PAI	Wed, Apr 11, 2018	50.22	50.81	49.97	50.58
5616	NYSE	PAI	Tue, Apr 10, 2018	49.76	51.20	49.56	50.79
5615	NYSE	PAI	Mon, Apr 9, 2018	49.50	49.91	48.90	48.92
5614	NYSE	PAI	Fri, Apr 6, 2018	49.98	50.17	48.40	49.04
5613	NYSE	PAI	Thu, Apr 5, 2018	49.78	50.77	49.57	50.58
5612	NYSE	PAI	Wed, Apr 4, 2018	47.86	49.43	47.49	49.32
5611	NYSE	PAI	Tue, Apr 3, 2018	47.68	48.91	47.55	48.76
5610	NYSE	PAI	Mon, Apr 2, 2018	48.68	48.77	47.06	47.46
5609	NYSE	PAI	Thu, Mar 29, 2018	48.34	49.49	48.13	48.98
5608	NYSE	PAI	Wed, Mar 28, 2018	48.46	48.62	47.71	47.96
5607	NYSE	PAI	Tue, Mar 27, 2018	49.91	49.93	48.01	48.24
5606	NYSE	PAI	Mon, Mar 26, 2018	49.81	49.81	48.60	49.66
5605	NYSE	PAI	Fri, Mar 23, 2018	50.35	50.87	48.78	48.88
5604	NYSE	PAI	Thu, Mar 22, 2018	52.03	52.51	50.18	50.19
5603	NYSE	PAI	Wed, Mar 21, 2018	51.95	52.89	51.88	52.43
5602	NYSE	PAI	Tue, Mar 20, 2018	51.60	52.07	51.42	51.78
5601	NYSE	PAI	Mon, Mar 19, 2018	51.30	51.60	50.57	51.37
5600	NYSE	PAI	Fri, Mar 16, 2018	50.91	51.82	50.91	51.63
5599	NYSE	PAI	Thu, Mar 15, 2018	51.06	51.34	50.85	51.11
5598	NYSE	PAI	Wed, Mar 14, 2018	51.81	51.81	50.83	51.02
5597	NYSE	PAI	Tue, Mar 13, 2018	52.56	52.89	51.37	51.50
5596	NYSE	PAI	Mon, Mar 12, 2018	53.30	53.30	52.22	52.47
5595	NYSE	PAI	Fri, Mar 9, 2018	52.33	53.34	51.92	53.27
5594	NYSE	PAI	Thu, Mar 8, 2018	52.05	52.10	51.28	51.86
5593	NYSE	PAI	Wed, Mar 7, 2018	51.17	52.16	50.20	51.90
5592	NYSE	PAI	Tue, Mar 6, 2018	50.90	51.82	50.73	51.77
5591	NYSE	PAI	Mon, Mar 5, 2018	49.11	50.80	49.11	50.55
5590	NYSE	PAI	Fri, Mar 2, 2018	48.87	49.57	48.57	49.45
5589	NYSE	PAI	Thu, Mar 1, 2018	50.07	50.41	48.90	49.35
5588	NYSE	PAI	Wed, Feb 28, 2018	52.29	52.29	50.15	50.18
5587	NYSE	PAI	Tue, Feb 27, 2018	53.24	53.71	52.18	52.22
5586	NYSE	PAI	Mon, Feb 26, 2018	53.05	53.40	52.58	53.27
5585	NYSE	PAI	Fri, Feb 23, 2018	52.90	53.29	52.08	52.67
5584	NYSE	PAI	Thu, Feb 22, 2018	52.85	53.08	52.30	52.50
5583	NYSE	PAI	Wed, Feb 21, 2018	52.10	53.38	52.00	52.53
5582	NYSE	PAI	Tue, Feb 20, 2018	53.22	53.46	51.63	51.92
5581	NYSE	PAI	Fri, Feb 16, 2018	52.60	53.79	51.79	53.52
5580	NYSE	PAI	Thu, Feb 15, 2018	52.16	52.35	51.31	52.07
5579	NYSE	PAI	Wed, Feb 14, 2018	50.53	51.84	50.47	51.71
5578	NYSE	PAI	Tue, Feb 13, 2018	50.93	51.19	50.19	50.88
5577	NYSE	PAI	Mon, Feb 12, 2018	50.90	51.50	50.21	51.17
5576	NYSE	PAI	Fri, Feb 9, 2018	51.09	51.14	49.06	50.49
5575	NYSE	PAI	Thu, Feb 8, 2018	52.12	52.14	50.38	50.38
5574	NYSE	PAI	Wed, Feb 7, 2018	52.30	53.02	52.10	52.12
5573	NYSE	PAI	Tue, Feb 6, 2018	51.46	52.80	50.89	52.53
5572	NYSE	PAI	Mon, Feb 5, 2018	54.53	55.37	52.48	52.49
5571	NYSE	PAI	Fri, Feb 2, 2018	55.70	55.74	54.98	55.18
5570	NYSE	PAI	Thu, Feb 1, 2018	55.79	56.35	55.55	56.13
5569	NYSE	PAI	Wed, Jan 31, 2018	56.83	57.00	55.81	56.00
5568	NYSE	PAI	Tue, Jan 30, 2018	56.63	56.92	56.10	56.46
5567	NYSE	PAI	Mon, Jan 29, 2018	57.22	57.62	56.85	56.94
5566	NYSE	PAI	Fri, Jan 26, 2018	57.13	57.43	56.80	57.43
5565	NYSE	PAI	Thu, Jan 25, 2018	57.06	57.07	54.69	56.86
5564	NYSE	PAI	Wed, Jan 24, 2018	56.74	57.19	56.45	56.70
5563	NYSE	PAI	Tue, Jan 23, 2018	56.02	56.68	56.02	56.41
5562	NYSE	PAI	Mon, Jan 22, 2018	56.30	56.68	55.59	56.42
5561	NYSE	PAI	Fri, Jan 19, 2018	55.58	56.30	55.40	56.28
5560	NYSE	PAI	Thu, Jan 18, 2018	55.03	55.47	54.63	55.31
5559	NYSE	PAI	Wed, Jan 17, 2018	54.64	55.40	54.23	55.08
5558	NYSE	PAI	Tue, Jan 16, 2018	55.49	55.49	53.96	54.36
5557	NYSE	PAI	Fri, Jan 12, 2018	55.15	55.15	54.82	54.91
5556	NYSE	PAI	Thu, Jan 11, 2018	54.48	54.94	54.21	54.90
5555	NYSE	PAI	Wed, Jan 10, 2018	54.65	54.65	54.05	54.17
5554	NYSE	PAI	Tue, Jan 9, 2018	55.22	55.34	54.58	54.73
5553	NYSE	PAI	Mon, Jan 8, 2018	54.01	55.05	53.89	54.78
5552	NYSE	PAI	Fri, Jan 5, 2018	53.45	54.18	53.45	54.09
5551	NYSE	PAI	Thu, Jan 4, 2018	53.52	53.57	53.03	53.29
5550	NYSE	PAI	Wed, Jan 3, 2018	53.19	53.42	52.87	53.14
5549	NYSE	PAI	Tue, Jan 2, 2018	53.67	53.69	52.83	53.08
5548	NYSE	PAI	Fri, Dec 29, 2017	53.73	54.07	53.30	53.37
5547	NYSE	PAI	Thu, Dec 28, 2017	54.16	54.16	53.45	53.64
5546	NYSE	PAI	Wed, Dec 27, 2017	53.74	54.23	53.72	53.88
5545	NYSE	PAI	Tue, Dec 26, 2017	53.84	54.05	53.54	53.76
5544	NYSE	PAI	Fri, Dec 22, 2017	54.37	54.37	53.63	53.90
5543	NYSE	PAI	Thu, Dec 21, 2017	53.99	54.48	53.54	54.31
5542	NYSE	PAI	Wed, Dec 20, 2017	53.83	54.57	53.36	53.80
5541	NYSE	PAI	Tue, Dec 19, 2017	53.46	53.78	53.31	53.57
5540	NYSE	PAI	Mon, Dec 18, 2017	53.00	53.70	52.76	53.35
5539	NYSE	PAI	Fri, Dec 15, 2017	52.20	53.17	52.18	52.54
5538	NYSE	PAI	Thu, Dec 14, 2017	52.82	52.89	51.88	51.93
5537	NYSE	PAI	Wed, Dec 13, 2017	52.59	53.22	52.32	52.86
5536	NYSE	PAI	Tue, Dec 12, 2017	52.90	53.15	52.44	52.55
5535	NYSE	PAI	Mon, Dec 11, 2017	53.17	53.32	52.39	52.50
5534	NYSE	PAI	Fri, Dec 8, 2017	53.73	53.78	53.06	53.09
5533	NYSE	PAI	Thu, Dec 7, 2017	52.82	53.77	52.82	53.26
5532	NYSE	PAI	Wed, Dec 6, 2017	52.90	53.45	52.90	52.93
5531	NYSE	PAI	Tue, Dec 5, 2017	53.85	53.85	52.87	53.11
5530	NYSE	PAI	Mon, Dec 4, 2017	54.29	54.79	53.81	53.81
5529	NYSE	PAI	Fri, Dec 1, 2017	54.18	54.18	52.35	53.55
5528	NYSE	PAI	Thu, Nov 30, 2017	54.05	54.50	53.81	54.20
5527	NYSE	PAI	Wed, Nov 29, 2017	53.54	54.30	53.12	53.89
5526	NYSE	PAI	Tue, Nov 28, 2017	52.37	53.70	52.30	53.52
5525	NYSE	PAI	Mon, Nov 27, 2017	51.88	52.46	51.86	52.39
5524	NYSE	PAI	Fri, Nov 24, 2017	52.26	52.26	51.90	51.94
5523	NYSE	PAI	Wed, Nov 22, 2017	52.21	52.63	52.09	52.09
5522	NYSE	PAI	Tue, Nov 21, 2017	51.87	52.05	51.78	52.04
5521	NYSE	PAI	Mon, Nov 20, 2017	51.40	51.57	51.08	51.55
5520	NYSE	PAI	Fri, Nov 17, 2017	50.95	51.56	50.80	51.36
5519	NYSE	PAI	Thu, Nov 16, 2017	49.94	51.24	49.94	51.12
5518	NYSE	PAI	Wed, Nov 15, 2017	50.00	50.11	49.33	49.74
5517	NYSE	PAI	Tue, Nov 14, 2017	50.56	50.95	49.93	50.42
5516	NYSE	PAI	Mon, Nov 13, 2017	50.59	51.12	50.49	51.06
5515	NYSE	PAI	Fri, Nov 10, 2017	50.99	51.50	50.67	51.02
5514	NYSE	PAI	Thu, Nov 9, 2017	50.52	51.15	50.46	50.92
5513	NYSE	PAI	Wed, Nov 8, 2017	51.53	51.59	50.46	50.94
5512	NYSE	PAI	Tue, Nov 7, 2017	52.00	52.46	51.46	51.58
5511	NYSE	PAI	Mon, Nov 6, 2017	51.29	52.41	50.97	51.89
5510	NYSE	PAI	Fri, Nov 3, 2017	51.86	53.00	51.22	51.32
5509	NYSE	PAI	Thu, Nov 2, 2017	47.24	51.65	47.08	51.50
5508	NYSE	PAI	Wed, Nov 1, 2017	47.21	47.46	46.78	46.80
5507	NYSE	PAI	Tue, Oct 31, 2017	46.33	47.06	46.13	46.64
5506	NYSE	PAI	Mon, Oct 30, 2017	46.93	47.01	46.05	46.08
5505	NYSE	PAI	Fri, Oct 27, 2017	47.25	47.34	46.59	47.00
5504	NYSE	PAI	Thu, Oct 26, 2017	47.18	47.45	46.95	47.33
5503	NYSE	PAI	Wed, Oct 25, 2017	47.42	47.65	46.28	46.88
5502	NYSE	PAI	Tue, Oct 24, 2017	47.19	47.98	47.08	47.50
5501	NYSE	PAI	Mon, Oct 23, 2017	47.50	47.50	46.84	46.89
5500	NYSE	PAI	Fri, Oct 20, 2017	46.73	47.09	46.69	46.92
5499	NYSE	PAI	Thu, Oct 19, 2017	46.50	46.80	46.46	46.60
5498	NYSE	PAI	Wed, Oct 18, 2017	46.61	47.15	46.44	46.82
5497	NYSE	PAI	Tue, Oct 17, 2017	46.71	47.03	46.43	46.48
5496	NYSE	PAI	Mon, Oct 16, 2017	46.64	47.19	46.62	46.77
5495	NYSE	PAI	Fri, Oct 13, 2017	46.20	46.55	45.96	46.25
5494	NYSE	PAI	Thu, Oct 12, 2017	45.67	46.31	45.41	45.90
5493	NYSE	PAI	Wed, Oct 11, 2017	45.55	45.89	45.38	45.69
5492	NYSE	PAI	Tue, Oct 10, 2017	46.02	46.02	45.35	45.50
5491	NYSE	PAI	Mon, Oct 9, 2017	45.42	46.76	45.42	45.75
5490	NYSE	PAI	Fri, Oct 6, 2017	44.77	45.34	44.63	45.06
5489	NYSE	PAI	Thu, Oct 5, 2017	44.89	45.04	44.60	44.95
5488	NYSE	PAI	Wed, Oct 4, 2017	44.92	45.09	44.62	44.73
5487	NYSE	PAI	Tue, Oct 3, 2017	44.74	45.00	44.42	44.83
5486	NYSE	PAI	Mon, Oct 2, 2017	44.22	44.62	44.06	44.58
5485	NYSE	PAI	Fri, Sep 29, 2017	44.17	44.32	43.76	44.27
5484	NYSE	PAI	Thu, Sep 28, 2017	44.21	44.37	43.54	44.09
5483	NYSE	PAI	Wed, Sep 27, 2017	44.57	44.95	44.07	44.25
5482	NYSE	PAI	Tue, Sep 26, 2017	44.74	44.78	44.27	44.39
5481	NYSE	PAI	Mon, Sep 25, 2017	44.36	44.81	44.26	44.51
5480	NYSE	PAI	Fri, Sep 22, 2017	43.24	44.57	43.24	44.43
5479	NYSE	PAI	Thu, Sep 21, 2017	43.43	43.56	43.23	43.29
5478	NYSE	PAI	Wed, Sep 20, 2017	43.37	43.52	42.84	43.39
5477	NYSE	PAI	Tue, Sep 19, 2017	42.64	43.23	42.54	43.20
5476	NYSE	PAI	Mon, Sep 18, 2017	42.32	42.70	42.26	42.64
5475	NYSE	PAI	Fri, Sep 15, 2017	41.81	42.26	41.66	42.19
5474	NYSE	PAI	Thu, Sep 14, 2017	41.38	41.90	41.25	41.90
5473	NYSE	PAI	Wed, Sep 13, 2017	41.34	41.67	41.27	41.40
5472	NYSE	PAI	Tue, Sep 12, 2017	41.18	41.43	40.96	41.38
5471	NYSE	PAI	Mon, Sep 11, 2017	40.53	41.14	40.10	40.93
5470	NYSE	PAI	Fri, Sep 8, 2017	39.49	40.22	39.17	40.08
5469	NYSE	PAI	Thu, Sep 7, 2017	39.92	40.02	39.08	39.57
5468	NYSE	PAI	Wed, Sep 6, 2017	39.96	40.20	39.58	39.82
5467	NYSE	PAI	Tue, Sep 5, 2017	40.47	40.57	39.72	39.77
5466	NYSE	PAI	Fri, Sep 1, 2017	40.50	40.89	40.44	40.54
5465	NYSE	PAI	Thu, Aug 31, 2017	40.33	40.57	40.10	40.36
5464	NYSE	PAI	Wed, Aug 30, 2017	39.66	40.16	39.53	40.11
5463	NYSE	PAI	Tue, Aug 29, 2017	39.03	39.72	38.99	39.70
5462	NYSE	PAI	Mon, Aug 28, 2017	39.60	39.61	39.16	39.39
5461	NYSE	PAI	Fri, Aug 25, 2017	39.51	39.79	39.43	39.45
5460	NYSE	PAI	Thu, Aug 24, 2017	39.48	39.51	39.07	39.28
5459	NYSE	PAI	Wed, Aug 23, 2017	39.37	39.71	39.28	39.33
5458	NYSE	PAI	Tue, Aug 22, 2017	39.25	39.80	39.12	39.71
5457	NYSE	PAI	Mon, Aug 21, 2017	39.08	39.28	38.66	39.05
5456	NYSE	PAI	Fri, Aug 18, 2017	39.25	39.62	39.04	39.10
5455	NYSE	PAI	Thu, Aug 17, 2017	40.24	40.29	39.36	39.40
5454	NYSE	PAI	Wed, Aug 16, 2017	40.57	40.75	40.21	40.37
5453	NYSE	PAI	Tue, Aug 15, 2017	40.62	40.68	40.23	40.34
5452	NYSE	PAI	Mon, Aug 14, 2017	40.50	40.63	40.19	40.57
5451	NYSE	PAI	Fri, Aug 11, 2017	39.83	40.47	39.33	40.19
5450	NYSE	PAI	Thu, Aug 10, 2017	40.76	40.76	39.94	40.12
5449	NYSE	PAI	Wed, Aug 9, 2017	41.17	41.38	40.60	40.96
5448	NYSE	PAI	Tue, Aug 8, 2017	41.33	41.94	41.21	41.40
5447	NYSE	PAI	Mon, Aug 7, 2017	41.98	42.02	41.08	41.41
5446	NYSE	PAI	Fri, Aug 4, 2017	40.68	42.71	40.06	41.98
5445	NYSE	PAI	Thu, Aug 3, 2017	40.21	40.80	40.11	40.51
5444	NYSE	PAI	Wed, Aug 2, 2017	40.47	40.74	40.02	40.19
5443	NYSE	PAI	Tue, Aug 1, 2017	41.08	41.40	40.25	40.52
5442	NYSE	PAI	Mon, Jul 31, 2017	41.11	41.33	40.89	41.00
5441	NYSE	PAI	Fri, Jul 28, 2017	41.26	41.32	40.29	40.96
5440	NYSE	PAI	Thu, Jul 27, 2017	41.60	41.66	41.32	41.48
5439	NYSE	PAI	Wed, Jul 26, 2017	42.16	42.16	41.44	41.53
5438	NYSE	PAI	Tue, Jul 25, 2017	42.18	42.47	41.83	42.16
5437	NYSE	PAI	Mon, Jul 24, 2017	41.58	41.77	41.19	41.70
5436	NYSE	PAI	Fri, Jul 21, 2017	41.43	41.64	41.03	41.63
5435	NYSE	PAI	Thu, Jul 20, 2017	41.89	41.92	41.44	41.51
5434	NYSE	PAI	Wed, Jul 19, 2017	41.91	42.09	41.42	41.70
5433	NYSE	PAI	Tue, Jul 18, 2017	41.49	42.00	41.18	41.82
5432	NYSE	PAI	Mon, Jul 17, 2017	41.60	41.71	41.18	41.44
5431	NYSE	PAI	Fri, Jul 14, 2017	41.50	41.59	41.29	41.33
5430	NYSE	PAI	Thu, Jul 13, 2017	41.49	41.66	41.04	41.37
5429	NYSE	PAI	Wed, Jul 12, 2017	41.32	41.98	41.28	41.44
5428	NYSE	PAI	Tue, Jul 11, 2017	41.05	41.16	40.54	40.80
5427	NYSE	PAI	Mon, Jul 10, 2017	40.57	41.40	40.46	41.02
5426	NYSE	PAI	Fri, Jul 7, 2017	40.30	40.76	39.91	40.59
5425	NYSE	PAI	Thu, Jul 6, 2017	40.64	41.09	40.22	40.31
5424	NYSE	PAI	Wed, Jul 5, 2017	40.99	41.09	40.46	40.81
5423	NYSE	PAI	Mon, Jul 3, 2017	40.54	41.42	40.29	41.08
5422	NYSE	PAI	Fri, Jun 30, 2017	40.08	40.46	39.83	40.18
5421	NYSE	PAI	Thu, Jun 29, 2017	39.94	41.06	39.39	39.73
5420	NYSE	PAI	Wed, Jun 28, 2017	39.08	40.00	39.08	39.59
5419	NYSE	PAI	Tue, Jun 27, 2017	38.50	39.25	38.36	38.74
5418	NYSE	PAI	Mon, Jun 26, 2017	39.13	39.81	38.72	38.76
5417	NYSE	PAI	Fri, Jun 23, 2017	38.87	39.03	38.50	38.90
5416	NYSE	PAI	Thu, Jun 22, 2017	38.37	39.12	38.29	38.76
5415	NYSE	PAI	Wed, Jun 21, 2017	40.00	40.00	38.30	38.36
5414	NYSE	PAI	Tue, Jun 20, 2017	40.22	40.47	39.68	39.78
5413	NYSE	PAI	Mon, Jun 19, 2017	40.35	40.99	40.17	40.49
5412	NYSE	PAI	Fri, Jun 16, 2017	39.65	40.12	39.49	40.08
5411	NYSE	PAI	Thu, Jun 15, 2017	38.41	39.68	38.40	39.66
5410	NYSE	PAI	Wed, Jun 14, 2017	40.02	40.13	38.60	38.88
5409	NYSE	PAI	Tue, Jun 13, 2017	40.10	40.25	39.72	40.02
5408	NYSE	PAI	Mon, Jun 12, 2017	39.77	40.46	39.03	39.99
5407	NYSE	PAI	Fri, Jun 9, 2017	38.89	39.76	38.61	39.58
5406	NYSE	PAI	Thu, Jun 8, 2017	38.22	39.11	38.07	38.77
5405	NYSE	PAI	Wed, Jun 7, 2017	38.56	38.89	37.92	38.11
5404	NYSE	PAI	Tue, Jun 6, 2017	38.92	39.00	37.66	38.48
5403	NYSE	PAI	Mon, Jun 5, 2017	39.98	40.09	39.62	39.84
5402	NYSE	PAI	Fri, Jun 2, 2017	39.30	40.46	39.06	40.09
5401	NYSE	PAI	Thu, Jun 1, 2017	38.15	39.60	37.92	39.36
5400	NYSE	PAI	Wed, May 31, 2017	38.26	38.26	36.93	38.01
5399	NYSE	PAI	Tue, May 30, 2017	38.20	38.46	37.94	38.25
5398	NYSE	PAI	Fri, May 26, 2017	37.78	38.69	37.78	38.33
5397	NYSE	PAI	Thu, May 25, 2017	39.00	39.12	37.77	38.01
5396	NYSE	PAI	Wed, May 24, 2017	38.96	39.47	38.95	39.00
5395	NYSE	PAI	Tue, May 23, 2017	39.09	39.09	38.52	38.97
5394	NYSE	PAI	Mon, May 22, 2017	39.29	39.37	38.69	38.97
5393	NYSE	PAI	Fri, May 19, 2017	38.97	39.50	38.65	39.00
5392	NYSE	PAI	Thu, May 18, 2017	38.94	38.97	38.18	38.65
5391	NYSE	PAI	Wed, May 17, 2017	39.68	39.80	39.19	39.27
5390	NYSE	PAI	Tue, May 16, 2017	41.09	41.26	40.16	40.38
5389	NYSE	PAI	Mon, May 15, 2017	40.52	41.01	40.45	40.95
5388	NYSE	PAI	Fri, May 12, 2017	40.84	40.84	40.15	40.20
5387	NYSE	PAI	Thu, May 11, 2017	41.51	41.59	40.59	40.93
5386	NYSE	PAI	Wed, May 10, 2017	41.53	41.83	41.51	41.70
5385	NYSE	PAI	Tue, May 9, 2017	42.13	42.43	41.41	41.57
5384	NYSE	PAI	Mon, May 8, 2017	41.19	42.34	40.36	41.94
5383	NYSE	PAI	Fri, May 5, 2017	41.91	42.34	41.61	42.11
5382	NYSE	PAI	Thu, May 4, 2017	41.97	42.03	41.50	41.67
5381	NYSE	PAI	Wed, May 3, 2017	41.78	42.03	41.45	41.91
5380	NYSE	PAI	Tue, May 2, 2017	42.06	42.38	41.70	42.00
5379	NYSE	PAI	Mon, May 1, 2017	42.31	42.31	41.71	41.93
5378	NYSE	PAI	Fri, Apr 28, 2017	42.34	42.42	41.98	42.13
5377	NYSE	PAI	Thu, Apr 27, 2017	42.20	42.45	41.96	42.17
5376	NYSE	PAI	Wed, Apr 26, 2017	42.00	42.73	42.00	42.16
5375	NYSE	PAI	Tue, Apr 25, 2017	40.99	42.45	40.99	42.01
5374	NYSE	PAI	Mon, Apr 24, 2017	40.71	40.99	40.40	40.70
5373	NYSE	PAI	Fri, Apr 21, 2017	40.16	40.16	39.51	39.82
5372	NYSE	PAI	Thu, Apr 20, 2017	39.36	40.21	39.36	39.96
5371	NYSE	PAI	Wed, Apr 19, 2017	39.50	39.55	38.85	39.00
5370	NYSE	PAI	Tue, Apr 18, 2017	39.01	39.42	38.88	39.28
5369	NYSE	PAI	Mon, Apr 17, 2017	38.57	39.27	38.32	39.25
5368	NYSE	PAI	Thu, Apr 13, 2017	38.94	39.24	38.26	38.29
5367	NYSE	PAI	Wed, Apr 12, 2017	40.22	40.22	38.98	39.08
5366	NYSE	PAI	Tue, Apr 11, 2017	39.93	40.32	39.52	40.28
5365	NYSE	PAI	Mon, Apr 10, 2017	39.63	40.51	39.63	40.00
5364	NYSE	PAI	Fri, Apr 7, 2017	39.63	39.94	39.51	39.59
5363	NYSE	PAI	Thu, Apr 6, 2017	39.13	40.02	39.10	39.78
5362	NYSE	PAI	Wed, Apr 5, 2017	40.61	40.82	39.08	39.12
5361	NYSE	PAI	Tue, Apr 4, 2017	40.23	40.58	40.01	40.15
5360	NYSE	PAI	Mon, Apr 3, 2017	41.18	41.30	39.78	40.28
5359	NYSE	PAI	Fri, Mar 31, 2017	40.56	41.19	40.33	41.02
5358	NYSE	PAI	Thu, Mar 30, 2017	40.18	40.76	40.18	40.72
5357	NYSE	PAI	Wed, Mar 29, 2017	39.45	40.29	39.25	40.22
5356	NYSE	PAI	Tue, Mar 28, 2017	39.05	39.67	38.91	39.46
5355	NYSE	PAI	Mon, Mar 27, 2017	38.96	39.22	38.52	39.11
5354	NYSE	PAI	Fri, Mar 24, 2017	39.65	39.79	39.06	39.26
5353	NYSE	PAI	Thu, Mar 23, 2017	39.26	39.78	39.19	39.51
5352	NYSE	PAI	Wed, Mar 22, 2017	39.22	39.49	38.94	39.38
5351	NYSE	PAI	Tue, Mar 21, 2017	40.77	41.01	39.34	39.36
5350	NYSE	PAI	Mon, Mar 20, 2017	40.99	40.99	40.36	40.59
5349	NYSE	PAI	Fri, Mar 17, 2017	41.44	41.44	40.79	40.96
5348	NYSE	PAI	Thu, Mar 16, 2017	41.76	41.91	41.13	41.30
5347	NYSE	PAI	Wed, Mar 15, 2017	40.70	41.61	40.70	41.50
5346	NYSE	PAI	Tue, Mar 14, 2017	40.72	40.73	40.12	40.53
5345	NYSE	PAI	Mon, Mar 13, 2017	40.16	41.09	40.16	41.04
5344	NYSE	PAI	Fri, Mar 10, 2017	39.83	40.28	39.54	40.13
5343	NYSE	PAI	Thu, Mar 9, 2017	40.43	40.58	39.22	39.54
5342	NYSE	PAI	Wed, Mar 8, 2017	41.00	41.41	40.54	40.50
5341	NYSE	PAI	Tue, Mar 7, 2017	41.29	41.31	40.55	40.73
5340	NYSE	PAI	Mon, Mar 6, 2017	41.12	41.38	40.92	41.23
5339	NYSE	PAI	Fri, Mar 3, 2017	41.66	41.89	41.11	41.46
5338	NYSE	PAI	Thu, Mar 2, 2017	42.37	42.44	41.42	41.49
5337	NYSE	PAI	Wed, Mar 1, 2017	41.60	42.62	41.60	42.33
5336	NYSE	PAI	Tue, Feb 28, 2017	42.32	42.35	40.90	40.97
5335	NYSE	PAI	Mon, Feb 27, 2017	41.91	42.47	41.90	42.40
5334	NYSE	PAI	Fri, Feb 24, 2017	41.32	41.94	41.01	41.94
5333	NYSE	PAI	Thu, Feb 23, 2017	42.68	42.78	41.32	41.68
5332	NYSE	PAI	Wed, Feb 22, 2017	42.34	42.58	42.17	42.50
5331	NYSE	PAI	Tue, Feb 21, 2017	42.08	42.56	42.08	42.49
5330	NYSE	PAI	Fri, Feb 17, 2017	42.95	42.95	41.72	42.01
5329	NYSE	PAI	Thu, Feb 16, 2017	43.84	44.00	42.99	43.15
5328	NYSE	PAI	Wed, Feb 15, 2017	42.00	43.53	41.85	43.36
5327	NYSE	PAI	Tue, Feb 14, 2017	41.60	42.50	41.30	41.90
5326	NYSE	PAI	Mon, Feb 13, 2017	41.25	42.28	41.25	42.27
5325	NYSE	PAI	Fri, Feb 10, 2017	40.85	41.14	40.71	41.06
5324	NYSE	PAI	Thu, Feb 9, 2017	40.78	41.07	40.52	40.77
5323	NYSE	PAI	Wed, Feb 8, 2017	40.68	40.83	40.18	40.65
5322	NYSE	PAI	Tue, Feb 7, 2017	40.79	41.24	40.54	40.75
5321	NYSE	PAI	Mon, Feb 6, 2017	40.74	40.82	40.39	40.75
5320	NYSE	PAI	Fri, Feb 3, 2017	41.20	41.43	40.86	41.00
5319	NYSE	PAI	Thu, Feb 2, 2017	40.98	41.29	40.74	40.87
5318	NYSE	PAI	Wed, Feb 1, 2017	41.10	41.53	40.61	41.01
5317	NYSE	PAI	Tue, Jan 31, 2017	41.21	41.27	40.34	40.87
5316	NYSE	PAI	Mon, Jan 30, 2017	41.67	41.72	40.63	41.20
5315	NYSE	PAI	Fri, Jan 27, 2017	42.58	42.58	41.85	41.89
5314	NYSE	PAI	Thu, Jan 26, 2017	43.05	43.05	42.27	42.42
5313	NYSE	PAI	Wed, Jan 25, 2017	42.84	43.22	42.72	42.90
5312	NYSE	PAI	Tue, Jan 24, 2017	41.48	42.57	41.38	42.45
5311	NYSE	PAI	Mon, Jan 23, 2017	41.59	42.06	40.73	41.14
5310	NYSE	PAI	Fri, Jan 20, 2017	41.44	41.74	41.23	41.40
5309	NYSE	PAI	Thu, Jan 19, 2017	41.75	42.07	41.07	41.20
5308	NYSE	PAI	Wed, Jan 18, 2017	41.17	41.83	41.16	41.54
5307	NYSE	PAI	Tue, Jan 17, 2017	42.01	42.01	40.90	41.20
5306	NYSE	PAI	Fri, Jan 13, 2017	42.20	42.64	42.18	42.24
5305	NYSE	PAI	Thu, Jan 12, 2017	42.12	42.12	41.46	42.05
5304	NYSE	PAI	Wed, Jan 11, 2017	41.09	42.19	41.07	42.19
5303	NYSE	PAI	Tue, Jan 10, 2017	41.03	41.27	40.77	41.00
5302	NYSE	PAI	Mon, Jan 9, 2017	40.92	41.11	40.15	40.85
5301	NYSE	PAI	Fri, Jan 6, 2017	40.25	40.58	39.92	40.57
5300	NYSE	PAI	Thu, Jan 5, 2017	40.32	40.70	39.71	40.02
5299	NYSE	PAI	Wed, Jan 4, 2017	39.48	40.62	39.30	40.38
5298	NYSE	PAI	Tue, Jan 3, 2017	39.03	39.74	38.61	39.16
5297	NYSE	PAI	Fri, Dec 30, 2016	38.62	38.92	38.23	38.57
5296	NYSE	PAI	Thu, Dec 29, 2016	38.47	38.63	37.91	38.42
5295	NYSE	PAI	Wed, Dec 28, 2016	39.55	39.70	38.32	38.40
5294	NYSE	PAI	Tue, Dec 27, 2016	39.48	39.72	39.26	39.55
5293	NYSE	PAI	Fri, Dec 23, 2016	39.50	39.74	39.23	39.34
5292	NYSE	PAI	Thu, Dec 22, 2016	39.87	39.90	38.88	39.39
5291	NYSE	PAI	Wed, Dec 21, 2016	40.89	40.99	39.82	39.90
5290	NYSE	PAI	Tue, Dec 20, 2016	40.98	41.19	40.63	41.00
5289	NYSE	PAI	Mon, Dec 19, 2016	41.07	41.09	40.24	40.74
5288	NYSE	PAI	Fri, Dec 16, 2016	41.27	41.48	40.88	40.97
5287	NYSE	PAI	Thu, Dec 15, 2016	41.21	41.62	40.86	41.31
5286	NYSE	PAI	Wed, Dec 14, 2016	41.75	42.48	41.26	41.34
5285	NYSE	PAI	Tue, Dec 13, 2016	42.79	43.07	42.06	42.12
5284	NYSE	PAI	Mon, Dec 12, 2016	42.82	42.96	42.25	42.37
5283	NYSE	PAI	Fri, Dec 9, 2016	42.11	42.97	42.00	42.73
5282	NYSE	PAI	Thu, Dec 8, 2016	41.95	42.47	41.34	42.14
5281	NYSE	PAI	Wed, Dec 7, 2016	41.04	41.86	40.81	41.80
5280	NYSE	PAI	Tue, Dec 6, 2016	40.95	41.37	40.57	41.05
5279	NYSE	PAI	Mon, Dec 5, 2016	41.70	41.87	40.91	41.00
5278	NYSE	PAI	Fri, Dec 2, 2016	41.96	42.05	40.99	41.25
5277	NYSE	PAI	Thu, Dec 1, 2016	40.87	42.24	40.82	41.96
5276	NYSE	PAI	Wed, Nov 30, 2016	39.41	40.48	39.36	40.37
5275	NYSE	PAI	Tue, Nov 29, 2016	39.70	39.85	38.65	38.77
5274	NYSE	PAI	Mon, Nov 28, 2016	40.15	40.48	39.97	39.99
5273	NYSE	PAI	Fri, Nov 25, 2016	40.72	40.80	40.11	40.25
5272	NYSE	PAI	Wed, Nov 23, 2016	39.71	40.81	39.59	40.73
5271	NYSE	PAI	Tue, Nov 22, 2016	39.72	39.76	39.26	39.68
5270	NYSE	PAI	Mon, Nov 21, 2016	39.10	39.54	38.97	39.53
5269	NYSE	PAI	Fri, Nov 18, 2016	38.25	39.06	38.20	38.75
5268	NYSE	PAI	Thu, Nov 17, 2016	38.21	38.43	38.12	38.28
5267	NYSE	PAI	Wed, Nov 16, 2016	38.30	38.53	37.98	38.18
5266	NYSE	PAI	Tue, Nov 15, 2016	38.78	38.89	38.09	38.53
5265	NYSE	PAI	Mon, Nov 14, 2016	39.01	39.95	38.51	38.93
5264	NYSE	PAI	Fri, Nov 11, 2016	38.01	38.70	37.79	38.64
5263	NYSE	PAI	Thu, Nov 10, 2016	36.08	38.37	36.04	38.29
5262	NYSE	PAI	Wed, Nov 9, 2016	33.67	35.78	32.89	35.67
5261	NYSE	PAI	Tue, Nov 8, 2016	33.91	34.22	33.65	34.08
5260	NYSE	PAI	Mon, Nov 7, 2016	34.14	34.34	33.72	34.00
5259	NYSE	PAI	Fri, Nov 4, 2016	34.00	34.74	32.46	33.26
5258	NYSE	PAI	Thu, Nov 3, 2016	34.40	34.51	33.85	34.17
5257	NYSE	PAI	Wed, Nov 2, 2016	34.82	35.07	34.33	34.36
5256	NYSE	PAI	Tue, Nov 1, 2016	35.30	35.38	34.62	35.04
5255	NYSE	PAI	Mon, Oct 31, 2016	34.82	35.58	34.73	35.22
5254	NYSE	PAI	Fri, Oct 28, 2016	34.47	35.01	34.47	34.61
5253	NYSE	PAI	Thu, Oct 27, 2016	34.56	34.60	34.13	34.45
5252	NYSE	PAI	Wed, Oct 26, 2016	33.78	34.59	33.70	34.38
5251	NYSE	PAI	Tue, Oct 25, 2016	34.30	34.38	33.51	34.01
5250	NYSE	PAI	Mon, Oct 24, 2016	34.71	35.08	34.35	34.41
5249	NYSE	PAI	Fri, Oct 21, 2016	33.72	33.88	33.40	33.70
5248	NYSE	PAI	Thu, Oct 20, 2016	34.58	35.00	34.16	34.16
5247	NYSE	PAI	Wed, Oct 19, 2016	34.20	35.14	33.98	34.86
5246	NYSE	PAI	Tue, Oct 18, 2016	34.53	34.53	33.59	34.02
5245	NYSE	PAI	Mon, Oct 17, 2016	34.08	34.39	33.95	34.13
5244	NYSE	PAI	Fri, Oct 14, 2016	34.45	34.72	33.97	34.07
5243	NYSE	PAI	Thu, Oct 13, 2016	33.79	34.16	33.63	34.12
5242	NYSE	PAI	Wed, Oct 12, 2016	34.24	34.49	34.00	34.30
5241	NYSE	PAI	Tue, Oct 11, 2016	34.71	34.86	34.01	34.26
5240	NYSE	PAI	Mon, Oct 10, 2016	35.91	35.91	34.81	34.88
5239	NYSE	PAI	Fri, Oct 7, 2016	36.16	36.16	35.48	35.69
5238	NYSE	PAI	Thu, Oct 6, 2016	36.10	36.39	35.80	36.33
5237	NYSE	PAI	Wed, Oct 5, 2016	35.59	36.39	35.47	36.21
5236	NYSE	PAI	Tue, Oct 4, 2016	35.49	35.96	35.25	35.32
5235	NYSE	PAI	Mon, Oct 3, 2016	35.65	35.92	35.30	35.47
5234	NYSE	PAI	Fri, Sep 30, 2016	35.72	36.21	35.44	35.84
5233	NYSE	PAI	Thu, Sep 29, 2016	35.28	36.13	35.19	35.56
5232	NYSE	PAI	Wed, Sep 28, 2016	34.67	35.59	34.58	35.55
5231	NYSE	PAI	Tue, Sep 27, 2016	34.39	34.75	34.18	34.69
5230	NYSE	PAI	Mon, Sep 26, 2016	34.72	35.13	34.55	34.57
5229	NYSE	PAI	Fri, Sep 23, 2016	35.59	35.86	34.98	34.99
5228	NYSE	PAI	Thu, Sep 22, 2016	35.95	36.17	35.78	35.80
5227	NYSE	PAI	Wed, Sep 21, 2016	35.18	35.60	35.06	35.51
5226	NYSE	PAI	Tue, Sep 20, 2016	35.38	35.59	34.96	34.97
5225	NYSE	PAI	Mon, Sep 19, 2016	35.14	35.51	34.82	35.05
5224	NYSE	PAI	Fri, Sep 16, 2016	34.70	35.02	34.45	34.72
5223	NYSE	PAI	Thu, Sep 15, 2016	34.62	35.22	34.46	35.00
5222	NYSE	PAI	Wed, Sep 14, 2016	34.53	35.00	34.33	34.58
5221	NYSE	PAI	Tue, Sep 13, 2016	35.01	35.30	34.40	34.59
5220	NYSE	PAI	Mon, Sep 12, 2016	34.22	35.58	34.12	35.49
5219	NYSE	PAI	Fri, Sep 9, 2016	35.54	35.54	34.61	34.61
5218	NYSE	PAI	Thu, Sep 8, 2016	35.87	36.15	35.61	35.82
5217	NYSE	PAI	Wed, Sep 7, 2016	36.02	36.17	35.82	35.99
5216	NYSE	PAI	Tue, Sep 6, 2016	36.77	36.98	36.02	36.16
5215	NYSE	PAI	Fri, Sep 2, 2016	36.23	36.97	36.01	36.75
5214	NYSE	PAI	Thu, Sep 1, 2016	36.17	36.27	35.48	35.93
5213	NYSE	PAI	Wed, Aug 31, 2016	36.00	36.23	35.88	36.18
5212	NYSE	PAI	Tue, Aug 30, 2016	36.34	36.59	36.04	36.14
5211	NYSE	PAI	Mon, Aug 29, 2016	36.12	36.46	36.01	36.28
5210	NYSE	PAI	Fri, Aug 26, 2016	36.05	36.49	35.80	36.12
5209	NYSE	PAI	Thu, Aug 25, 2016	35.48	36.04	35.46	35.94
5208	NYSE	PAI	Wed, Aug 24, 2016	36.08	36.28	35.61	35.67
5207	NYSE	PAI	Tue, Aug 23, 2016	36.02	36.36	36.02	36.09
5206	NYSE	PAI	Mon, Aug 22, 2016	35.95	35.99	35.68	35.79
5205	NYSE	PAI	Fri, Aug 19, 2016	35.74	36.28	35.66	36.21
5204	NYSE	PAI	Thu, Aug 18, 2016	35.52	36.00	35.40	35.98
5203	NYSE	PAI	Wed, Aug 17, 2016	35.18	35.60	35.15	35.52
5202	NYSE	PAI	Tue, Aug 16, 2016	35.05	35.30	34.86	35.25
5201	NYSE	PAI	Mon, Aug 15, 2016	34.83	35.20	34.83	35.18
5200	NYSE	PAI	Fri, Aug 12, 2016	34.76	34.76	34.46	34.74
5199	NYSE	PAI	Thu, Aug 11, 2016	34.49	34.88	34.24	34.86
5198	NYSE	PAI	Wed, Aug 10, 2016	34.07	34.40	33.89	34.29
5197	NYSE	PAI	Tue, Aug 9, 2016	33.85	34.03	33.60	33.94
5196	NYSE	PAI	Mon, Aug 8, 2016	33.31	33.93	33.08	33.85
5195	NYSE	PAI	Fri, Aug 5, 2016	32.94	33.36	32.45	33.31
5194	NYSE	PAI	Thu, Aug 4, 2016	31.72	33.70	31.59	32.70
5193	NYSE	PAI	Wed, Aug 3, 2016	31.22	31.97	31.19	31.66
5192	NYSE	PAI	Tue, Aug 2, 2016	31.65	31.75	31.08	31.29
5191	NYSE	PAI	Mon, Aug 1, 2016	31.62	32.16	31.27	31.73
5190	NYSE	PAI	Fri, Jul 29, 2016	31.68	32.14	31.21	31.71
5189	NYSE	PAI	Thu, Jul 28, 2016	32.23	32.23	31.55	31.69
5188	NYSE	PAI	Wed, Jul 27, 2016	32.32	32.47	32.22	32.38
5187	NYSE	PAI	Tue, Jul 26, 2016	31.95	32.48	31.81	32.24
5186	NYSE	PAI	Mon, Jul 25, 2016	31.98	32.14	31.81	31.93
5185	NYSE	PAI	Fri, Jul 22, 2016	32.31	32.48	31.65	32.19
5184	NYSE	PAI	Thu, Jul 21, 2016	32.90	33.09	32.20	32.39
5183	NYSE	PAI	Wed, Jul 20, 2016	33.35	33.42	32.90	32.96
5182	NYSE	PAI	Tue, Jul 19, 2016	33.51	33.63	33.22	33.26
5181	NYSE	PAI	Mon, Jul 18, 2016	33.48	33.74	33.27	33.70
5180	NYSE	PAI	Fri, Jul 15, 2016	33.68	33.85	33.45	33.55
5179	NYSE	PAI	Thu, Jul 14, 2016	33.39	33.69	33.21	33.47
5178	NYSE	PAI	Wed, Jul 13, 2016	33.25	33.32	32.77	33.03
5177	NYSE	PAI	Tue, Jul 12, 2016	32.76	33.23	32.71	33.09
5176	NYSE	PAI	Mon, Jul 11, 2016	31.89	32.50	31.83	32.30
5175	NYSE	PAI	Fri, Jul 8, 2016	31.22	31.80	30.91	31.58
5174	NYSE	PAI	Thu, Jul 7, 2016	30.93	31.41	30.53	30.71
5173	NYSE	PAI	Wed, Jul 6, 2016	30.47	30.81	30.11	30.80
5172	NYSE	PAI	Tue, Jul 5, 2016	31.51	31.65	30.06	30.74
5171	NYSE	PAI	Fri, Jul 1, 2016	31.99	32.52	31.63	31.87
5170	NYSE	PAI	Thu, Jun 30, 2016	31.91	32.05	31.41	31.98
5169	NYSE	PAI	Wed, Jun 29, 2016	32.28	32.43	31.73	31.80
5168	NYSE	PAI	Tue, Jun 28, 2016	31.01	32.16	31.01	32.04
5167	NYSE	PAI	Mon, Jun 27, 2016	32.46	32.68	30.31	30.53
5166	NYSE	PAI	Fri, Jun 24, 2016	34.82	35.01	32.79	32.85
5165	NYSE	PAI	Thu, Jun 23, 2016	35.90	36.50	35.89	36.36
5164	NYSE	PAI	Wed, Jun 22, 2016	35.20	35.52	34.90	35.42
5163	NYSE	PAI	Tue, Jun 21, 2016	35.50	35.50	34.95	35.02
5162	NYSE	PAI	Mon, Jun 20, 2016	35.46	35.97	35.38	35.59
5161	NYSE	PAI	Fri, Jun 17, 2016	34.46	35.07	34.46	34.94
5160	NYSE	PAI	Thu, Jun 16, 2016	34.14	34.46	33.54	34.43
5159	NYSE	PAI	Wed, Jun 15, 2016	34.64	34.91	34.39	34.48
5158	NYSE	PAI	Tue, Jun 14, 2016	34.37	34.73	34.16	34.47
5157	NYSE	PAI	Mon, Jun 13, 2016	34.92	35.21	34.40	34.42
5156	NYSE	PAI	Fri, Jun 10, 2016	36.19	36.61	35.12	35.19
5155	NYSE	PAI	Thu, Jun 9, 2016	36.01	36.31	35.64	35.85
5154	NYSE	PAI	Wed, Jun 8, 2016	36.38	36.66	36.22	36.37
5153	NYSE	PAI	Tue, Jun 7, 2016	36.20	36.49	36.19	36.23
5152	NYSE	PAI	Mon, Jun 6, 2016	35.48	36.27	35.44	36.14
5151	NYSE	PAI	Fri, Jun 3, 2016	35.59	35.60	35.05	35.24
5150	NYSE	PAI	Thu, Jun 2, 2016	35.33	35.56	35.14	35.56
5149	NYSE	PAI	Wed, Jun 1, 2016	35.19	35.49	34.87	35.43
5148	NYSE	PAI	Tue, May 31, 2016	35.83	36.07	35.28	35.51
5147	NYSE	PAI	Fri, May 27, 2016	36.10	36.43	35.55	35.80
5146	NYSE	PAI	Thu, May 26, 2016	36.16	36.50	35.99	36.17
5145	NYSE	PAI	Wed, May 25, 2016	35.54	36.12	35.36	36.02
5144	NYSE	PAI	Tue, May 24, 2016	35.00	35.49	34.76	35.34
5143	NYSE	PAI	Mon, May 23, 2016	34.08	34.76	33.97	34.60
5142	NYSE	PAI	Fri, May 20, 2016	33.23	34.24	33.05	34.14
5141	NYSE	PAI	Thu, May 19, 2016	33.27	33.73	32.74	33.13
5140	NYSE	PAI	Wed, May 18, 2016	34.42	34.54	33.54	33.72
5139	NYSE	PAI	Tue, May 17, 2016	34.56	35.24	34.28	34.37
5138	NYSE	PAI	Mon, May 16, 2016	34.17	34.73	34.08	34.57
5137	NYSE	PAI	Fri, May 13, 2016	34.78	35.09	33.90	34.07
5136	NYSE	PAI	Thu, May 12, 2016	35.19	35.52	34.42	34.85
5135	NYSE	PAI	Wed, May 11, 2016	35.35	35.54	34.96	34.97
5134	NYSE	PAI	Tue, May 10, 2016	34.51	35.29	34.51	35.24
5133	NYSE	PAI	Mon, May 9, 2016	34.36	34.79	34.08	34.29
5132	NYSE	PAI	Fri, May 6, 2016	34.32	34.77	34.02	34.52
5131	NYSE	PAI	Thu, May 5, 2016	37.67	38.30	34.13	34.59
5130	NYSE	PAI	Wed, May 4, 2016	38.20	38.65	37.56	37.72
5129	NYSE	PAI	Tue, May 3, 2016	38.76	39.03	38.19	38.49
5128	NYSE	PAI	Mon, May 2, 2016	38.46	39.31	37.92	39.26
5127	NYSE	PAI	Fri, Apr 29, 2016	38.31	38.69	37.97	38.37
5126	NYSE	PAI	Thu, Apr 28, 2016	38.93	39.40	38.32	38.43
5125	NYSE	PAI	Wed, Apr 27, 2016	39.22	39.42	38.85	39.24
5124	NYSE	PAI	Tue, Apr 26, 2016	38.98	39.22	38.68	39.04
5123	NYSE	PAI	Mon, Apr 25, 2016	39.54	39.63	38.45	38.66
5122	NYSE	PAI	Fri, Apr 22, 2016	39.14	39.70	39.14	39.70
5121	NYSE	PAI	Thu, Apr 21, 2016	39.39	39.64	39.00	39.05
5120	NYSE	PAI	Wed, Apr 20, 2016	39.38	39.56	38.93	39.35
5119	NYSE	PAI	Tue, Apr 19, 2016	39.07	39.44	38.79	39.42
5118	NYSE	PAI	Mon, Apr 18, 2016	38.47	38.79	38.13	38.58
5117	NYSE	PAI	Fri, Apr 15, 2016	38.05	38.52	37.91	38.52
5116	NYSE	PAI	Thu, Apr 14, 2016	38.28	38.50	37.67	38.18
5115	NYSE	PAI	Wed, Apr 13, 2016	37.27	38.01	37.26	38.00
5114	NYSE	PAI	Tue, Apr 12, 2016	35.83	37.08	35.77	36.88
5113	NYSE	PAI	Mon, Apr 11, 2016	35.80	36.28	35.64	35.76
5112	NYSE	PAI	Fri, Apr 8, 2016	35.91	36.39	35.57	35.72
5111	NYSE	PAI	Thu, Apr 7, 2016	35.63	35.76	35.18	35.42
5110	NYSE	PAI	Wed, Apr 6, 2016	35.68	35.87	35.10	35.87
5109	NYSE	PAI	Tue, Apr 5, 2016	36.14	36.14	36.14	35.69
5108	NYSE	PAI	Mon, Apr 4, 2016	37.27	37.27	35.96	36.14
5107	NYSE	PAI	Fri, Apr 1, 2016	36.62	37.29	36.09	37.29
5106	NYSE	PAI	Thu, Mar 31, 2016	37.07	37.24	36.61	36.89
5105	NYSE	PAI	Wed, Mar 30, 2016	37.48	37.48	36.88	37.07
5104	NYSE	PAI	Tue, Mar 29, 2016	36.19	37.09	36.00	37.08
5103	NYSE	PAI	Mon, Mar 28, 2016	36.67	36.67	36.10	36.34
5102	NYSE	PAI	Thu, Mar 24, 2016	36.74	36.74	36.74	36.67
5101	NYSE	PAI	Wed, Mar 23, 2016	37.80	37.85	36.74	36.74
5100	NYSE	PAI	Tue, Mar 22, 2016	38.23	38.60	37.77	37.95
5099	NYSE	PAI	Mon, Mar 21, 2016	37.49	38.96	37.41	38.47
5098	NYSE	PAI	Fri, Mar 18, 2016	37.11	37.80	37.02	37.63
5097	NYSE	PAI	Thu, Mar 17, 2016	36.14	37.30	36.02	37.16
5096	NYSE	PAI	Wed, Mar 16, 2016	35.42	36.16	35.32	36.01
5095	NYSE	PAI	Tue, Mar 15, 2016	35.99	35.99	35.99	35.58
5094	NYSE	PAI	Mon, Mar 14, 2016	36.13	36.28	35.81	35.99
5093	NYSE	PAI	Fri, Mar 11, 2016	35.50	35.50	35.50	36.17
5092	NYSE	PAI	Thu, Mar 10, 2016	35.96	35.96	34.94	35.50
5091	NYSE	PAI	Wed, Mar 9, 2016	36.01	36.01	36.01	35.78
5090	NYSE	PAI	Tue, Mar 8, 2016	37.27	37.27	35.87	36.01
5089	NYSE	PAI	Mon, Mar 7, 2016	37.08	37.57	36.84	37.57
5088	NYSE	PAI	Fri, Mar 4, 2016	36.55	36.55	36.55	37.21
5087	NYSE	PAI	Thu, Mar 3, 2016	36.50	36.50	36.50	36.55
5086	NYSE	PAI	Wed, Mar 2, 2016	36.01	36.51	35.82	36.50
5085	NYSE	PAI	Tue, Mar 1, 2016	35.26	35.26	35.26	36.20
5084	NYSE	PAI	Mon, Feb 29, 2016	35.48	35.66	35.13	35.26
5083	NYSE	PAI	Fri, Feb 26, 2016	34.81	35.50	34.78	35.45
5082	NYSE	PAI	Thu, Feb 25, 2016	34.28	34.55	33.79	34.53
5081	NYSE	PAI	Wed, Feb 24, 2016	32.67	34.31	32.41	34.24
5080	NYSE	PAI	Tue, Feb 23, 2016	33.81	34.94	33.25	33.25
5079	NYSE	PAI	Mon, Feb 22, 2016	33.47	34.09	33.38	33.96
5078	NYSE	PAI	Fri, Feb 19, 2016	33.07	33.07	32.29	33.01
5077	NYSE	PAI	Thu, Feb 18, 2016	33.96	34.18	33.22	33.31
5076	NYSE	PAI	Wed, Feb 17, 2016	32.22	34.11	31.88	33.85
5075	NYSE	PAI	Tue, Feb 16, 2016	32.49	32.50	31.65	32.02
5074	NYSE	PAI	Fri, Feb 12, 2016	30.98	33.54	30.72	32.19
5073	NYSE	PAI	Thu, Feb 11, 2016	30.26	31.10	29.89	30.14
5072	NYSE	PAI	Wed, Feb 10, 2016	31.95	31.98	30.73	30.77
5071	NYSE	PAI	Tue, Feb 9, 2016	31.92	32.48	31.52	31.84
5070	NYSE	PAI	Mon, Feb 8, 2016	32.44	32.56	31.89	32.36
5069	NYSE	PAI	Fri, Feb 5, 2016	33.38	33.80	32.75	32.97
5068	NYSE	PAI	Thu, Feb 4, 2016	33.10	34.31	32.09	33.48
5067	NYSE	PAI	Wed, Feb 3, 2016	31.78	32.13	30.76	32.03
5066	NYSE	PAI	Tue, Feb 2, 2016	31.82	32.04	31.36	31.50
5065	NYSE	PAI	Mon, Feb 1, 2016	32.09	32.58	31.46	32.39
5064	NYSE	PAI	Fri, Jan 29, 2016	31.26	32.47	31.26	32.45
5063	NYSE	PAI	Thu, Jan 28, 2016	31.49	31.60	30.73	31.08
5062	NYSE	PAI	Wed, Jan 27, 2016	30.94	31.62	30.49	30.92
5061	NYSE	PAI	Tue, Jan 26, 2016	30.30	30.99	29.81	30.95
5060	NYSE	PAI	Mon, Jan 25, 2016	30.79	31.12	29.82	29.89
5059	NYSE	PAI	Fri, Jan 22, 2016	30.82	31.41	30.52	31.00
5058	NYSE	PAI	Thu, Jan 21, 2016	30.19	30.74	29.80	30.17
5057	NYSE	PAI	Wed, Jan 20, 2016	29.96	30.71	29.15	30.38
5056	NYSE	PAI	Tue, Jan 19, 2016	32.00	32.02	30.41	30.63
5055	NYSE	PAI	Fri, Jan 15, 2016	31.08	31.78	31.04	31.65
5054	NYSE	PAI	Thu, Jan 14, 2016	31.94	32.64	31.37	32.44
5053	NYSE	PAI	Wed, Jan 13, 2016	32.93	33.25	31.90	31.99
5052	NYSE	PAI	Tue, Jan 12, 2016	33.29	33.36	32.04	32.92
5051	NYSE	PAI	Mon, Jan 11, 2016	32.94	33.26	32.21	32.79
5050	NYSE	PAI	Fri, Jan 8, 2016	34.08	34.21	32.96	32.99
5049	NYSE	PAI	Thu, Jan 7, 2016	34.45	34.61	33.77	33.82
5048	NYSE	PAI	Wed, Jan 6, 2016	35.60	35.68	34.93	35.20
5047	NYSE	PAI	Tue, Jan 5, 2016	36.29	36.54	35.80	36.18
5046	NYSE	PAI	Mon, Jan 4, 2016	35.07	36.29	34.98	36.28
5045	NYSE	PAI	Thu, Dec 31, 2015	36.58	36.84	36.25	36.32
5044	NYSE	PAI	Wed, Dec 30, 2015	36.80	37.18	36.61	36.68
5043	NYSE	PAI	Tue, Dec 29, 2015	36.55	37.08	36.48	37.01
5042	NYSE	PAI	Mon, Dec 28, 2015	36.25	36.46	36.01	36.36
5041	NYSE	PAI	Thu, Dec 24, 2015	36.25	36.61	36.25	36.47
5040	NYSE	PAI	Wed, Dec 23, 2015	34.93	36.38	34.92	36.33
5039	NYSE	PAI	Tue, Dec 22, 2015	34.53	34.74	34.19	34.61
5038	NYSE	PAI	Mon, Dec 21, 2015	34.60	35.00	34.10	34.44
5037	NYSE	PAI	Fri, Dec 18, 2015	34.60	34.78	34.12	34.42
5036	NYSE	PAI	Thu, Dec 17, 2015	35.76	35.91	34.68	34.70
5035	NYSE	PAI	Wed, Dec 16, 2015	35.53	35.96	35.16	35.64
5034	NYSE	PAI	Tue, Dec 15, 2015	36.23	36.29	35.31	35.44
5033	NYSE	PAI	Mon, Dec 14, 2015	36.20	36.28	35.20	36.02
5032	NYSE	PAI	Fri, Dec 11, 2015	36.58	36.80	36.21	36.24
5031	NYSE	PAI	Thu, Dec 10, 2015	36.95	37.23	36.76	36.99
5030	NYSE	PAI	Wed, Dec 9, 2015	36.81	37.79	36.51	37.05
5029	NYSE	PAI	Tue, Dec 8, 2015	37.23	37.34	36.44	37.00
5028	NYSE	PAI	Mon, Dec 7, 2015	38.67	39.01	37.67	37.82
5027	NYSE	PAI	Fri, Dec 4, 2015	38.66	39.14	38.53	39.02
5026	NYSE	PAI	Thu, Dec 3, 2015	39.41	39.42	38.45	38.82
5025	NYSE	PAI	Wed, Dec 2, 2015	39.75	40.00	39.17	39.25
5024	NYSE	PAI	Tue, Dec 1, 2015	39.60	40.12	39.39	39.90
5023	NYSE	PAI	Mon, Nov 30, 2015	39.57	40.02	39.45	39.71
5022	NYSE	PAI	Fri, Nov 27, 2015	39.38	39.68	39.24	39.49
5021	NYSE	PAI	Wed, Nov 25, 2015	39.70	40.00	39.18	39.53
5020	NYSE	PAI	Tue, Nov 24, 2015	38.43	39.88	38.35	39.75
5019	NYSE	PAI	Mon, Nov 23, 2015	39.81	39.81	38.53	38.59
5018	NYSE	PAI	Fri, Nov 20, 2015	38.75	39.23	38.55	38.70
5017	NYSE	PAI	Thu, Nov 19, 2015	38.53	38.77	38.40	38.54
5016	NYSE	PAI	Wed, Nov 18, 2015	37.89	38.58	37.68	38.54
5015	NYSE	PAI	Tue, Nov 17, 2015	38.46	38.64	37.68	37.77
5014	NYSE	PAI	Mon, Nov 16, 2015	37.79	38.45	37.73	38.35
5013	NYSE	PAI	Fri, Nov 13, 2015	37.47	38.02	37.29	37.79
5012	NYSE	PAI	Thu, Nov 12, 2015	38.26	38.44	37.35	37.36
5011	NYSE	PAI	Wed, Nov 11, 2015	38.91	38.97	38.42	38.60
5010	NYSE	PAI	Tue, Nov 10, 2015	38.66	38.99	38.45	38.86
5009	NYSE	PAI	Mon, Nov 9, 2015	39.57	39.57	38.52	38.85
5008	NYSE	PAI	Fri, Nov 6, 2015	39.67	39.94	39.33	39.57
5007	NYSE	PAI	Thu, Nov 5, 2015	40.09	40.44	39.47	39.74
5006	NYSE	PAI	Wed, Nov 4, 2015	40.11	40.52	39.97	40.17
5005	NYSE	PAI	Tue, Nov 3, 2015	39.79	40.01	39.26	39.80
5004	NYSE	PAI	Mon, Nov 2, 2015	38.99	39.95	38.57	39.71
5003	NYSE	PAI	Fri, Oct 30, 2015	39.31	39.90	37.76	39.58
5002	NYSE	PAI	Thu, Oct 29, 2015	39.10	39.64	38.67	38.86
5001	NYSE	PAI	Wed, Oct 28, 2015	37.98	39.27	37.98	39.25
5000	NYSE	PAI	Tue, Oct 27, 2015	37.67	37.94	37.14	37.92
4999	NYSE	PAI	Mon, Oct 26, 2015	38.41	38.70	37.79	38.20
4998	NYSE	PAI	Fri, Oct 23, 2015	37.85	38.56	37.58	38.46
4997	NYSE	PAI	Thu, Oct 22, 2015	36.58	38.03	36.45	37.66
4996	NYSE	PAI	Wed, Oct 21, 2015	36.58	37.20	36.22	36.51
4995	NYSE	PAI	Tue, Oct 20, 2015	35.68	36.84	35.46	36.46
4994	NYSE	PAI	Mon, Oct 19, 2015	35.69	36.22	35.66	35.85
4993	NYSE	PAI	Fri, Oct 16, 2015	37.06	37.17	35.89	36.01
4992	NYSE	PAI	Thu, Oct 15, 2015	37.25	37.53	36.29	37.01
4991	NYSE	PAI	Wed, Oct 14, 2015	37.72	37.90	36.71	37.37
4990	NYSE	PAI	Tue, Oct 13, 2015	37.56	38.49	37.56	37.82
4989	NYSE	PAI	Mon, Oct 12, 2015	38.50	38.50	37.67	37.93
4988	NYSE	PAI	Fri, Oct 9, 2015	38.29	38.76	38.05	38.50
4987	NYSE	PAI	Thu, Oct 8, 2015	35.91	38.58	35.83	38.11
4986	NYSE	PAI	Wed, Oct 7, 2015	35.56	36.44	35.44	35.98
4985	NYSE	PAI	Tue, Oct 6, 2015	35.11	35.70	34.99	35.31
4984	NYSE	PAI	Mon, Oct 5, 2015	34.52	35.45	34.16	35.15
4983	NYSE	PAI	Fri, Oct 2, 2015	33.02	34.44	32.70	34.37
4982	NYSE	PAI	Thu, Oct 1, 2015	33.47	33.80	32.88	33.34
4981	NYSE	PAI	Wed, Sep 30, 2015	33.35	33.54	32.86	33.43
4980	NYSE	PAI	Tue, Sep 29, 2015	33.33	33.53	32.88	33.05
4979	NYSE	PAI	Mon, Sep 28, 2015	33.32	33.35	32.88	33.14
4978	NYSE	PAI	Fri, Sep 25, 2015	34.11	34.11	33.59	33.71
4977	NYSE	PAI	Thu, Sep 24, 2015	33.37	34.12	33.02	33.93
4976	NYSE	PAI	Wed, Sep 23, 2015	34.81	34.91	33.56	33.67
4975	NYSE	PAI	Tue, Sep 22, 2015	34.84	34.99	34.46	34.69
4974	NYSE	PAI	Mon, Sep 21, 2015	35.59	36.00	35.23	35.34
4973	NYSE	PAI	Fri, Sep 18, 2015	35.96	35.98	35.33	35.43
4972	NYSE	PAI	Thu, Sep 17, 2015	37.12	37.21	36.43	36.48
4971	NYSE	PAI	Wed, Sep 16, 2015	36.75	37.30	36.57	37.22
4970	NYSE	PAI	Tue, Sep 15, 2015	35.90	36.86	35.82	36.72
4969	NYSE	PAI	Mon, Sep 14, 2015	36.19	36.19	35.57	35.78
4968	NYSE	PAI	Fri, Sep 11, 2015	36.07	36.21	35.72	36.21
4967	NYSE	PAI	Thu, Sep 10, 2015	36.45	36.75	36.03	36.14
4966	NYSE	PAI	Wed, Sep 9, 2015	37.25	37.33	36.23	36.33
4965	NYSE	PAI	Tue, Sep 8, 2015	36.28	37.16	36.15	36.96
4964	NYSE	PAI	Fri, Sep 4, 2015	35.83	36.02	35.34	35.66
4963	NYSE	PAI	Thu, Sep 3, 2015	36.16	36.76	35.63	36.27
4962	NYSE	PAI	Wed, Sep 2, 2015	36.22	36.40	35.38	36.38
4961	NYSE	PAI	Tue, Sep 1, 2015	36.63	37.15	35.66	35.80
4960	NYSE	PAI	Mon, Aug 31, 2015	36.72	37.66	36.68	37.41
4959	NYSE	PAI	Fri, Aug 28, 2015	35.69	36.73	35.54	36.72
4958	NYSE	PAI	Thu, Aug 27, 2015	34.58	36.01	34.58	35.80
4957	NYSE	PAI	Wed, Aug 26, 2015	34.03	34.14	33.24	34.00
4956	NYSE	PAI	Tue, Aug 25, 2015	34.61	34.64	33.44	33.46
4955	NYSE	PAI	Mon, Aug 24, 2015	33.33	35.16	33.00	33.74
4954	NYSE	PAI	Fri, Aug 21, 2015	36.10	36.18	35.15	35.15
4953	NYSE	PAI	Thu, Aug 20, 2015	36.96	37.09	36.31	36.31
4952	NYSE	PAI	Wed, Aug 19, 2015	37.97	38.12	37.20	37.32
4951	NYSE	PAI	Tue, Aug 18, 2015	38.33	38.41	37.94	38.17
4950	NYSE	PAI	Mon, Aug 17, 2015	38.29	38.61	37.87	38.51
4949	NYSE	PAI	Fri, Aug 14, 2015	38.07	38.44	37.92	38.36
4948	NYSE	PAI	Thu, Aug 13, 2015	38.20	38.35	37.93	38.08
4947	NYSE	PAI	Wed, Aug 12, 2015	37.82	38.41	37.42	38.36
4946	NYSE	PAI	Tue, Aug 11, 2015	38.53	38.77	38.02	38.23
4945	NYSE	PAI	Mon, Aug 10, 2015	38.30	39.28	38.14	39.26
4944	NYSE	PAI	Fri, Aug 7, 2015	37.91	38.43	37.81	38.01
4943	NYSE	PAI	Thu, Aug 6, 2015	37.91	38.22	37.66	38.04
4942	NYSE	PAI	Wed, Aug 5, 2015	37.35	38.13	37.32	37.78
4941	NYSE	PAI	Tue, Aug 4, 2015	37.06	37.31	36.83	37.06
4940	NYSE	PAI	Mon, Aug 3, 2015	37.75	37.75	36.78	37.03
4939	NYSE	PAI	Fri, Jul 31, 2015	39.25	39.74	37.93	38.00
4938	NYSE	PAI	Thu, Jul 30, 2015	37.52	38.10	37.33	37.81
4937	NYSE	PAI	Wed, Jul 29, 2015	36.83	37.84	36.79	37.69
4936	NYSE	PAI	Tue, Jul 28, 2015	36.62	37.09	36.23	36.90
4935	NYSE	PAI	Mon, Jul 27, 2015	36.84	36.88	36.32	36.42
4934	NYSE	PAI	Fri, Jul 24, 2015	37.29	37.39	36.74	37.30
4933	NYSE	PAI	Thu, Jul 23, 2015	37.08	37.39	36.88	37.25
4932	NYSE	PAI	Wed, Jul 22, 2015	37.28	37.39	36.73	36.97
4931	NYSE	PAI	Tue, Jul 21, 2015	38.50	38.55	37.09	37.34
4930	NYSE	PAI	Mon, Jul 20, 2015	38.31	38.63	38.05	38.49
4929	NYSE	PAI	Fri, Jul 17, 2015	38.60	38.61	37.89	38.35
4928	NYSE	PAI	Thu, Jul 16, 2015	39.18	39.28	38.45	38.64
4927	NYSE	PAI	Wed, Jul 15, 2015	40.10	40.23	38.83	38.90
4926	NYSE	PAI	Tue, Jul 14, 2015	40.00	40.47	39.78	40.22
4925	NYSE	PAI	Mon, Jul 13, 2015	39.01	40.18	38.35	39.86
4924	NYSE	PAI	Fri, Jul 10, 2015	40.37	40.37	39.55	39.58
4923	NYSE	PAI	Thu, Jul 9, 2015	40.28	40.42	39.85	39.98
4922	NYSE	PAI	Wed, Jul 8, 2015	40.78	40.98	39.51	39.68
4921	NYSE	PAI	Tue, Jul 7, 2015	40.94	41.21	40.30	41.14
4920	NYSE	PAI	Mon, Jul 6, 2015	40.89	41.62	40.89	41.01
4919	NYSE	PAI	Thu, Jul 2, 2015	41.93	41.93	41.04	41.25
4918	NYSE	PAI	Wed, Jul 1, 2015	42.20	42.43	41.61	41.73
4917	NYSE	PAI	Tue, Jun 30, 2015	41.46	42.11	41.10	41.84
4916	NYSE	PAI	Mon, Jun 29, 2015	40.91	41.20	40.29	40.29
4915	NYSE	PAI	Fri, Jun 26, 2015	41.44	41.64	41.22	41.39
4914	NYSE	PAI	Thu, Jun 25, 2015	42.08	42.08	41.20	41.42
4913	NYSE	PAI	Wed, Jun 24, 2015	42.53	42.53	42.03	42.06
4912	NYSE	PAI	Tue, Jun 23, 2015	42.02	42.62	42.02	42.47
4911	NYSE	PAI	Mon, Jun 22, 2015	42.06	42.15	41.74	41.98
4910	NYSE	PAI	Fri, Jun 19, 2015	42.05	42.13	41.68	41.69
4909	NYSE	PAI	Thu, Jun 18, 2015	42.06	42.26	41.71	42.01
4908	NYSE	PAI	Wed, Jun 17, 2015	42.09	42.27	41.62	41.91
4907	NYSE	PAI	Tue, Jun 16, 2015	42.05	42.38	41.83	41.97
4906	NYSE	PAI	Mon, Jun 15, 2015	42.16	42.18	41.67	42.18
4905	NYSE	PAI	Fri, Jun 12, 2015	42.82	43.20	42.42	42.53
4904	NYSE	PAI	Thu, Jun 11, 2015	42.69	42.99	42.59	42.98
4903	NYSE	PAI	Wed, Jun 10, 2015	42.37	42.76	42.08	42.66
4902	NYSE	PAI	Tue, Jun 9, 2015	42.62	42.79	42.16	42.22
4901	NYSE	PAI	Mon, Jun 8, 2015	43.17	43.17	42.46	42.50
4900	NYSE	PAI	Fri, Jun 5, 2015	42.79	43.25	42.52	43.21
4899	NYSE	PAI	Thu, Jun 4, 2015	43.22	43.34	42.73	42.80
4898	NYSE	PAI	Wed, Jun 3, 2015	43.35	43.96	43.11	43.40
4897	NYSE	PAI	Tue, Jun 2, 2015	42.82	43.50	42.32	43.28
4896	NYSE	PAI	Mon, Jun 1, 2015	42.86	43.16	42.32	42.86
4895	NYSE	PAI	Fri, May 29, 2015	42.81	43.01	42.42	42.68
4894	NYSE	PAI	Thu, May 28, 2015	43.22	43.34	42.69	42.89
4893	NYSE	PAI	Wed, May 27, 2015	42.88	43.31	42.71	43.27
4892	NYSE	PAI	Tue, May 26, 2015	43.27	43.56	42.63	42.86
4891	NYSE	PAI	Fri, May 22, 2015	43.38	43.93	43.10	43.34
4890	NYSE	PAI	Thu, May 21, 2015	43.07	43.68	42.82	43.33
4889	NYSE	PAI	Wed, May 20, 2015	43.13	43.23	42.83	43.08
4888	NYSE	PAI	Tue, May 19, 2015	42.61	43.16	42.26	43.11
4887	NYSE	PAI	Mon, May 18, 2015	42.03	42.74	41.93	42.71
4886	NYSE	PAI	Fri, May 15, 2015	42.39	42.44	41.90	42.18
4885	NYSE	PAI	Thu, May 14, 2015	42.28	42.54	42.08	42.43
4884	NYSE	PAI	Wed, May 13, 2015	41.95	42.30	41.70	41.96
4883	NYSE	PAI	Tue, May 12, 2015	41.39	41.83	40.91	41.79
4882	NYSE	PAI	Mon, May 11, 2015	41.43	41.64	40.88	41.43
4881	NYSE	PAI	Fri, May 8, 2015	41.55	41.75	41.32	41.46
4880	NYSE	PAI	Thu, May 7, 2015	41.42	41.52	40.94	41.08
4879	NYSE	PAI	Wed, May 6, 2015	40.70	41.59	40.61	41.57
4878	NYSE	PAI	Tue, May 5, 2015	40.87	41.67	40.18	40.52
4877	NYSE	PAI	Mon, May 4, 2015	40.49	40.86	40.05	40.79
4876	NYSE	PAI	Fri, May 1, 2015	39.25	40.80	39.01	40.28
4875	NYSE	PAI	Thu, Apr 30, 2015	40.00	40.50	39.62	39.65
4874	NYSE	PAI	Wed, Apr 29, 2015	39.91	40.67	39.67	40.23
4873	NYSE	PAI	Tue, Apr 28, 2015	40.18	40.36	39.77	40.27
4872	NYSE	PAI	Mon, Apr 27, 2015	40.46	40.76	40.20	40.30
4871	NYSE	PAI	Fri, Apr 24, 2015	40.67	40.87	40.20	40.40
4870	NYSE	PAI	Thu, Apr 23, 2015	40.89	41.34	40.62	41.13
4869	NYSE	PAI	Wed, Apr 22, 2015	40.65	40.96	40.22	40.93
4868	NYSE	PAI	Tue, Apr 21, 2015	41.21	41.47	40.50	40.62
4867	NYSE	PAI	Mon, Apr 20, 2015	41.00	41.25	40.91	41.12
4866	NYSE	PAI	Fri, Apr 17, 2015	41.19	41.22	40.69	40.83
4865	NYSE	PAI	Thu, Apr 16, 2015	41.83	41.93	41.27	41.46
4864	NYSE	PAI	Wed, Apr 15, 2015	40.80	42.09	40.59	41.99
4863	NYSE	PAI	Tue, Apr 14, 2015	40.46	40.76	40.06	40.69
4862	NYSE	PAI	Mon, Apr 13, 2015	40.01	40.62	39.95	40.35
4861	NYSE	PAI	Fri, Apr 10, 2015	40.50	40.63	40.05	40.11
4860	NYSE	PAI	Thu, Apr 9, 2015	40.32	40.81	40.22	40.55
4859	NYSE	PAI	Wed, Apr 8, 2015	40.98	40.98	40.05	40.36
4858	NYSE	PAI	Tue, Apr 7, 2015	41.38	41.65	40.77	41.09
4857	NYSE	PAI	Mon, Apr 6, 2015	40.20	41.69	40.20	41.57
4856	NYSE	PAI	Thu, Apr 2, 2015	40.00	40.93	39.82	40.46
4855	NYSE	PAI	Wed, Apr 1, 2015	40.06	40.47	39.50	40.14
4854	NYSE	PAI	Tue, Mar 31, 2015	39.78	40.06	39.37	39.91
4853	NYSE	PAI	Mon, Mar 30, 2015	39.78	40.26	39.65	40.05
4852	NYSE	PAI	Fri, Mar 27, 2015	39.37	39.57	38.98	39.41
4851	NYSE	PAI	Thu, Mar 26, 2015	38.90	39.38	38.67	39.32
4850	NYSE	PAI	Wed, Mar 25, 2015	39.59	39.83	38.98	38.99
4849	NYSE	PAI	Tue, Mar 24, 2015	39.58	39.74	39.37	39.41
4848	NYSE	PAI	Mon, Mar 23, 2015	40.01	40.24	39.55	39.55
4847	NYSE	PAI	Fri, Mar 20, 2015	39.96	40.31	39.64	40.00
4846	NYSE	PAI	Thu, Mar 19, 2015	40.45	40.54	39.47	39.75
4845	NYSE	PAI	Wed, Mar 18, 2015	39.53	40.94	39.11	40.78
4844	NYSE	PAI	Tue, Mar 17, 2015	39.66	39.87	39.31	39.62
4843	NYSE	PAI	Mon, Mar 16, 2015	39.99	40.19	39.73	40.17
4842	NYSE	PAI	Fri, Mar 13, 2015	39.77	39.95	39.49	39.82
4841	NYSE	PAI	Thu, Mar 12, 2015	40.21	40.41	39.74	39.98
4840	NYSE	PAI	Wed, Mar 11, 2015	39.92	40.11	39.47	39.99
4839	NYSE	PAI	Tue, Mar 10, 2015	40.68	40.68	40.04	39.92
4838	NYSE	PAI	Mon, Mar 9, 2015	40.95	41.32	40.77	41.16
4837	NYSE	PAI	Fri, Mar 6, 2015	41.16	41.63	40.83	40.96
4836	NYSE	PAI	Thu, Mar 5, 2015	41.52	41.63	41.25	41.51
4835	NYSE	PAI	Wed, Mar 4, 2015	41.76	41.85	41.19	41.61
4834	NYSE	PAI	Tue, Mar 3, 2015	42.04	42.29	41.85	41.99
4833	NYSE	PAI	Mon, Mar 2, 2015	41.17	42.33	40.94	42.07
4832	NYSE	PAI	Fri, Feb 27, 2015	41.14	41.43	41.06	41.07
4831	NYSE	PAI	Thu, Feb 26, 2015	41.45	41.49	41.01	41.21
4830	NYSE	PAI	Wed, Feb 25, 2015	41.33	41.62	41.08	41.52
4829	NYSE	PAI	Tue, Feb 24, 2015	41.19	41.59	41.08	41.47
4828	NYSE	PAI	Mon, Feb 23, 2015	41.65	42.28	40.76	41.27
4827	NYSE	PAI	Fri, Feb 20, 2015	41.32	41.78	40.57	41.65
4826	NYSE	PAI	Thu, Feb 19, 2015	40.83	41.75	40.64	41.50
4825	NYSE	PAI	Wed, Feb 18, 2015	41.05	41.80	40.87	41.07
4824	NYSE	PAI	Tue, Feb 17, 2015	41.72	41.72	40.51	41.18
4823	NYSE	PAI	Fri, Feb 13, 2015	42.41	42.97	40.34	41.93
4822	NYSE	PAI	Thu, Feb 12, 2015	39.02	39.65	38.75	39.42
4821	NYSE	PAI	Wed, Feb 11, 2015	38.51	38.86	38.23	38.67
4820	NYSE	PAI	Tue, Feb 10, 2015	39.07	39.15	38.15	38.62
4819	NYSE	PAI	Mon, Feb 9, 2015	38.32	38.89	38.19	38.69
4818	NYSE	PAI	Fri, Feb 6, 2015	38.15	38.54	37.93	38.40
4817	NYSE	PAI	Thu, Feb 5, 2015	37.77	38.50	37.37	37.99
4816	NYSE	PAI	Wed, Feb 4, 2015	38.18	38.23	37.35	37.44
4815	NYSE	PAI	Tue, Feb 3, 2015	38.13	38.83	38.00	38.46
4814	NYSE	PAI	Mon, Feb 2, 2015	35.97	37.98	35.97	37.79
4813	NYSE	PAI	Fri, Jan 30, 2015	36.10	36.40	35.72	35.81
4812	NYSE	PAI	Thu, Jan 29, 2015	35.65	36.48	35.30	36.39
4811	NYSE	PAI	Wed, Jan 28, 2015	36.38	36.49	35.51	35.59
4810	NYSE	PAI	Tue, Jan 27, 2015	36.16	36.41	35.73	36.10
4809	NYSE	PAI	Mon, Jan 26, 2015	36.13	36.76	35.91	36.70
4808	NYSE	PAI	Fri, Jan 23, 2015	36.53	36.64	35.99	36.08
4807	NYSE	PAI	Thu, Jan 22, 2015	36.59	36.87	35.97	36.61
4806	NYSE	PAI	Wed, Jan 21, 2015	36.07	36.68	35.78	36.59
4805	NYSE	PAI	Tue, Jan 20, 2015	36.13	36.49	35.65	36.05
4804	NYSE	PAI	Fri, Jan 16, 2015	35.60	36.11	35.51	36.06
4803	NYSE	PAI	Thu, Jan 15, 2015	36.93	36.95	35.58	35.64
4802	NYSE	PAI	Wed, Jan 14, 2015	36.58	37.21	36.31	36.57
4801	NYSE	PAI	Tue, Jan 13, 2015	37.74	37.96	36.73	37.17
4800	NYSE	PAI	Mon, Jan 12, 2015	37.47	37.68	36.95	37.36
4799	NYSE	PAI	Fri, Jan 9, 2015	38.26	38.42	37.54	37.59
4798	NYSE	PAI	Thu, Jan 8, 2015	38.16	38.35	37.85	38.14
4797	NYSE	PAI	Wed, Jan 7, 2015	37.58	37.87	37.20	37.66
4796	NYSE	PAI	Tue, Jan 6, 2015	37.92	38.03	36.68	37.13
4795	NYSE	PAI	Mon, Jan 5, 2015	39.87	39.94	37.71	37.93
4794	NYSE	PAI	Fri, Jan 2, 2015	40.78	40.91	39.75	40.44
4793	NYSE	PAI	Wed, Dec 31, 2014	41.15	41.24	40.44	40.46
4792	NYSE	PAI	Tue, Dec 30, 2014	41.18	41.36	40.96	40.97
4791	NYSE	PAI	Mon, Dec 29, 2014	41.13	41.44	40.93	41.26
4790	NYSE	PAI	Fri, Dec 26, 2014	41.26	41.50	41.08	41.08
4789	NYSE	PAI	Wed, Dec 24, 2014	40.74	41.23	40.58	41.01
4788	NYSE	PAI	Tue, Dec 23, 2014	40.47	40.85	40.41	40.75
4787	NYSE	PAI	Mon, Dec 22, 2014	40.70	40.73	40.19	40.26
4786	NYSE	PAI	Fri, Dec 19, 2014	40.63	40.89	40.10	40.75
4785	NYSE	PAI	Thu, Dec 18, 2014	39.98	40.62	39.79	40.61
4784	NYSE	PAI	Wed, Dec 17, 2014	38.37	39.41	37.94	39.29
4783	NYSE	PAI	Tue, Dec 16, 2014	37.78	39.26	37.78	38.16
4782	NYSE	PAI	Mon, Dec 15, 2014	38.50	38.69	37.88	38.00
4781	NYSE	PAI	Fri, Dec 12, 2014	39.06	39.28	38.28	38.30
4780	NYSE	PAI	Thu, Dec 11, 2014	39.96	40.35	39.47	39.55
4779	NYSE	PAI	Wed, Dec 10, 2014	40.10	40.27	39.44	39.65
4778	NYSE	PAI	Tue, Dec 9, 2014	39.67	40.52	39.63	40.46
4777	NYSE	PAI	Mon, Dec 8, 2014	40.86	41.13	40.09	40.18
4776	NYSE	PAI	Fri, Dec 5, 2014	40.91	41.44	40.91	41.05
4775	NYSE	PAI	Thu, Dec 4, 2014	41.20	41.41	40.81	41.11
4774	NYSE	PAI	Wed, Dec 3, 2014	40.95	41.82	40.93	41.36
4773	NYSE	PAI	Tue, Dec 2, 2014	40.67	41.24	40.50	40.96
4772	NYSE	PAI	Mon, Dec 1, 2014	41.19	41.19	39.74	40.02
4771	NYSE	PAI	Fri, Nov 28, 2014	43.46	43.46	41.35	41.40
4770	NYSE	PAI	Wed, Nov 26, 2014	44.12	44.25	43.65	43.82
4769	NYSE	PAI	Tue, Nov 25, 2014	44.01	44.25	43.82	44.15
4768	NYSE	PAI	Mon, Nov 24, 2014	43.82	44.17	43.59	43.97
4767	NYSE	PAI	Fri, Nov 21, 2014	44.17	44.20	43.63	43.78
4766	NYSE	PAI	Thu, Nov 20, 2014	42.73	43.60	42.55	43.46
4765	NYSE	PAI	Wed, Nov 19, 2014	42.96	43.08	42.54	42.97
4764	NYSE	PAI	Tue, Nov 18, 2014	42.95	43.54	42.81	43.04
4763	NYSE	PAI	Mon, Nov 17, 2014	42.85	43.15	42.66	42.99
4762	NYSE	PAI	Fri, Nov 14, 2014	42.88	43.13	42.53	42.94
4761	NYSE	PAI	Thu, Nov 13, 2014	43.62	43.72	43.25	43.27
4760	NYSE	PAI	Wed, Nov 12, 2014	43.46	43.82	43.31	43.62
4759	NYSE	PAI	Tue, Nov 11, 2014	44.46	44.50	43.69	43.74
4758	NYSE	PAI	Mon, Nov 10, 2014	44.40	44.74	44.16	44.28
4757	NYSE	PAI	Fri, Nov 7, 2014	44.42	44.55	44.11	44.40
4756	NYSE	PAI	Thu, Nov 6, 2014	43.75	44.42	43.75	44.36
4755	NYSE	PAI	Wed, Nov 5, 2014	43.66	43.87	43.10	43.79
4754	NYSE	PAI	Tue, Nov 4, 2014	44.04	44.04	43.25	43.30
4753	NYSE	PAI	Mon, Nov 3, 2014	45.31	45.31	43.90	44.11
4752	NYSE	PAI	Fri, Oct 31, 2014	43.70	45.34	43.37	45.06
4751	NYSE	PAI	Thu, Oct 30, 2014	42.55	43.15	42.35	42.93
4750	NYSE	PAI	Wed, Oct 29, 2014	43.12	43.41	42.34	42.69
4749	NYSE	PAI	Tue, Oct 28, 2014	42.26	43.15	42.26	43.12
4748	NYSE	PAI	Mon, Oct 27, 2014	41.22	42.01	40.86	42.01
4747	NYSE	PAI	Fri, Oct 24, 2014	42.00	42.18	41.37	41.45
4746	NYSE	PAI	Thu, Oct 23, 2014	42.04	42.60	41.99	42.20
4745	NYSE	PAI	Wed, Oct 22, 2014	42.68	42.72	41.41	41.46
4744	NYSE	PAI	Tue, Oct 21, 2014	41.35	42.68	41.35	42.61
4743	NYSE	PAI	Mon, Oct 20, 2014	40.47	41.03	40.35	40.98
4742	NYSE	PAI	Fri, Oct 17, 2014	39.83	41.15	39.83	40.73
4741	NYSE	PAI	Thu, Oct 16, 2014	37.08	39.52	36.83	39.40
4740	NYSE	PAI	Wed, Oct 15, 2014	37.74	38.19	36.74	37.55
4739	NYSE	PAI	Tue, Oct 14, 2014	38.87	39.13	38.32	38.43
4738	NYSE	PAI	Mon, Oct 13, 2014	39.71	40.08	38.60	38.63
4737	NYSE	PAI	Fri, Oct 10, 2014	40.69	40.77	39.68	39.70
4736	NYSE	PAI	Thu, Oct 9, 2014	42.70	42.80	40.67	40.70
4735	NYSE	PAI	Wed, Oct 8, 2014	42.72	43.16	42.10	42.84
4734	NYSE	PAI	Tue, Oct 7, 2014	43.57	43.75	42.48	42.71
4733	NYSE	PAI	Mon, Oct 6, 2014	44.33	44.51	43.73	43.83
4732	NYSE	PAI	Fri, Oct 3, 2014	44.63	44.74	44.25	44.29
4731	NYSE	PAI	Thu, Oct 2, 2014	44.11	44.61	43.78	44.28
4730	NYSE	PAI	Wed, Oct 1, 2014	44.90	44.90	43.94	44.12
4729	NYSE	PAI	Tue, Sep 30, 2014	45.76	45.79	44.93	44.94
4728	NYSE	PAI	Mon, Sep 29, 2014	45.41	45.83	45.19	45.79
4727	NYSE	PAI	Fri, Sep 26, 2014	45.99	46.33	45.68	46.08
4726	NYSE	PAI	Thu, Sep 25, 2014	46.51	46.51	45.70	45.80
4725	NYSE	PAI	Wed, Sep 24, 2014	46.36	46.66	46.14	46.60
4724	NYSE	PAI	Tue, Sep 23, 2014	46.55	46.83	46.14	46.47
4723	NYSE	PAI	Mon, Sep 22, 2014	47.53	47.53	46.64	46.76
4722	NYSE	PAI	Fri, Sep 19, 2014	48.47	48.64	47.59	47.64
4721	NYSE	PAI	Thu, Sep 18, 2014	47.64	48.43	47.49	48.18
4720	NYSE	PAI	Wed, Sep 17, 2014	48.17	48.36	47.28	47.61
4719	NYSE	PAI	Tue, Sep 16, 2014	47.92	48.12	47.54	47.94
4718	NYSE	PAI	Mon, Sep 15, 2014	48.08	48.08	47.53	47.87
4717	NYSE	PAI	Fri, Sep 12, 2014	48.36	48.54	47.81	47.97
4716	NYSE	PAI	Thu, Sep 11, 2014	48.42	48.72	48.20	48.46
4715	NYSE	PAI	Wed, Sep 10, 2014	48.60	48.84	48.20	48.64
4714	NYSE	PAI	Tue, Sep 9, 2014	49.12	49.22	48.73	48.79
4713	NYSE	PAI	Mon, Sep 8, 2014	48.83	49.42	48.78	49.24
4712	NYSE	PAI	Fri, Sep 5, 2014	48.41	49.10	48.33	48.93
4711	NYSE	PAI	Thu, Sep 4, 2014	48.25	48.84	48.24	48.41
4710	NYSE	PAI	Wed, Sep 3, 2014	48.59	48.75	48.19	48.23
4709	NYSE	PAI	Tue, Sep 2, 2014	47.95	48.70	47.91	48.37
4708	NYSE	PAI	Fri, Aug 29, 2014	48.28	48.30	47.77	47.86
4707	NYSE	PAI	Thu, Aug 28, 2014	48.10	48.28	47.75	48.11
4706	NYSE	PAI	Wed, Aug 27, 2014	48.42	48.52	48.14	48.28
4705	NYSE	PAI	Tue, Aug 26, 2014	48.54	48.68	48.29	48.42
4704	NYSE	PAI	Mon, Aug 25, 2014	48.43	48.59	48.27	48.49
4703	NYSE	PAI	Fri, Aug 22, 2014	48.53	48.59	48.05	48.21
4702	NYSE	PAI	Thu, Aug 21, 2014	48.67	48.72	48.05	48.60
4701	NYSE	PAI	Wed, Aug 20, 2014	48.45	48.79	48.31	48.74
4700	NYSE	PAI	Tue, Aug 19, 2014	48.42	48.75	48.36	48.53
4699	NYSE	PAI	Mon, Aug 18, 2014	47.70	48.36	47.50	48.35
4698	NYSE	PAI	Fri, Aug 15, 2014	48.04	48.04	47.05	47.31
4697	NYSE	PAI	Thu, Aug 14, 2014	47.80	47.90	47.55	47.75
4696	NYSE	PAI	Wed, Aug 13, 2014	47.27	47.76	47.19	47.63
4695	NYSE	PAI	Tue, Aug 12, 2014	47.04	47.63	46.85	47.05
4694	NYSE	PAI	Mon, Aug 11, 2014	47.25	47.30	46.94	47.01
4693	NYSE	PAI	Fri, Aug 8, 2014	46.31	46.86	46.12	46.80
4692	NYSE	PAI	Thu, Aug 7, 2014	46.52	47.01	46.15	46.27
4691	NYSE	PAI	Wed, Aug 6, 2014	46.54	46.82	46.11	46.37
4690	NYSE	PAI	Tue, Aug 5, 2014	46.94	47.58	46.44	46.96
4689	NYSE	PAI	Mon, Aug 4, 2014	46.41	47.42	46.37	47.34
4688	NYSE	PAI	Fri, Aug 1, 2014	46.03	46.31	45.28	46.30
4687	NYSE	PAI	Thu, Jul 31, 2014	48.25	48.25	45.77	45.97
4686	NYSE	PAI	Wed, Jul 30, 2014	47.33	47.53	46.77	47.18
4685	NYSE	PAI	Tue, Jul 29, 2014	47.67	47.97	47.20	47.21
4684	NYSE	PAI	Mon, Jul 28, 2014	48.11	48.15	47.32	47.77
4683	NYSE	PAI	Fri, Jul 25, 2014	47.63	48.18	47.46	48.15
4682	NYSE	PAI	Thu, Jul 24, 2014	47.68	48.12	47.57	47.98
4681	NYSE	PAI	Wed, Jul 23, 2014	48.05	48.19	47.72	47.76
4680	NYSE	PAI	Tue, Jul 22, 2014	48.02	48.29	47.87	47.99
4679	NYSE	PAI	Mon, Jul 21, 2014	46.89	47.87	46.77	47.78
4678	NYSE	PAI	Fri, Jul 18, 2014	46.41	47.34	46.35	47.11
4677	NYSE	PAI	Thu, Jul 17, 2014	46.78	46.93	46.25	46.26
4676	NYSE	PAI	Wed, Jul 16, 2014	47.58	47.58	46.70	47.12
4675	NYSE	PAI	Tue, Jul 15, 2014	47.55	47.83	46.91	47.19
4674	NYSE	PAI	Mon, Jul 14, 2014	47.51	47.92	47.41	47.54
4673	NYSE	PAI	Fri, Jul 11, 2014	47.13	47.55	46.96	47.18
4672	NYSE	PAI	Thu, Jul 10, 2014	46.41	47.46	46.31	47.34
4671	NYSE	PAI	Wed, Jul 9, 2014	47.39	47.76	46.92	47.21
4670	NYSE	PAI	Tue, Jul 8, 2014	47.89	47.89	47.25	47.35
4669	NYSE	PAI	Mon, Jul 7, 2014	48.42	48.42	47.78	47.92
4668	NYSE	PAI	Thu, Jul 3, 2014	48.32	48.34	47.96	48.29
4667	NYSE	PAI	Wed, Jul 2, 2014	48.52	48.64	47.98	48.07
4666	NYSE	PAI	Tue, Jul 1, 2014	48.44	48.84	48.08	48.37
4665	NYSE	PAI	Mon, Jun 30, 2014	48.10	48.17	47.68	48.10
4664	NYSE	PAI	Fri, Jun 27, 2014	47.55	48.24	47.39	48.21
4663	NYSE	PAI	Thu, Jun 26, 2014	47.86	48.06	47.15	47.85
4662	NYSE	PAI	Wed, Jun 25, 2014	47.12	48.01	47.12	47.94
4661	NYSE	PAI	Tue, Jun 24, 2014	47.19	47.78	47.10	47.27
4660	NYSE	PAI	Mon, Jun 23, 2014	47.57	48.01	47.35	47.41
4659	NYSE	PAI	Fri, Jun 20, 2014	47.09	47.70	47.04	47.46
4658	NYSE	PAI	Thu, Jun 19, 2014	46.80	47.03	46.40	46.94
4657	NYSE	PAI	Wed, Jun 18, 2014	46.46	46.81	46.20	46.81
4656	NYSE	PAI	Tue, Jun 17, 2014	45.80	46.73	45.69	46.54
4655	NYSE	PAI	Mon, Jun 16, 2014	45.56	45.98	45.45	45.92
4654	NYSE	PAI	Fri, Jun 13, 2014	45.35	45.70	45.20	45.67
4653	NYSE	PAI	Thu, Jun 12, 2014	45.17	45.40	44.88	45.33
4652	NYSE	PAI	Wed, Jun 11, 2014	45.05	45.48	44.80	45.37
4651	NYSE	PAI	Tue, Jun 10, 2014	44.96	45.23	44.65	45.22
4650	NYSE	PAI	Mon, Jun 9, 2014	44.71	45.29	44.69	45.15
4649	NYSE	PAI	Fri, Jun 6, 2014	43.92	44.79	43.90	44.75
4648	NYSE	PAI	Thu, Jun 5, 2014	43.86	44.10	43.49	43.92
4647	NYSE	PAI	Wed, Jun 4, 2014	43.66	43.75	43.42	43.63
4646	NYSE	PAI	Tue, Jun 3, 2014	43.97	44.14	43.60	43.72
4645	NYSE	PAI	Mon, Jun 2, 2014	43.68	44.27	43.44	44.17
4644	NYSE	PAI	Fri, May 30, 2014	43.80	43.80	43.17	43.68
4643	NYSE	PAI	Thu, May 29, 2014	44.54	44.70	43.69	43.80
4642	NYSE	PAI	Wed, May 28, 2014	44.08	44.64	44.08	44.43
4641	NYSE	PAI	Tue, May 27, 2014	44.42	44.66	44.01	44.28
4640	NYSE	PAI	Fri, May 23, 2014	43.32	44.32	43.20	44.19
4639	NYSE	PAI	Thu, May 22, 2014	43.64	43.81	43.31	43.35
4638	NYSE	PAI	Wed, May 21, 2014	43.51	43.73	43.26	43.49
4637	NYSE	PAI	Tue, May 20, 2014	44.01	44.19	43.08	43.28
4636	NYSE	PAI	Mon, May 19, 2014	43.53	44.30	43.43	44.19
4635	NYSE	PAI	Fri, May 16, 2014	43.82	43.94	43.17	43.73
4634	NYSE	PAI	Thu, May 15, 2014	44.41	44.41	43.24	43.84
4633	NYSE	PAI	Wed, May 14, 2014	45.22	45.54	44.57	44.58
4632	NYSE	PAI	Tue, May 13, 2014	45.88	45.88	45.20	45.35
4631	NYSE	PAI	Mon, May 12, 2014	44.76	45.89	44.73	45.83
4630	NYSE	PAI	Fri, May 9, 2014	44.52	44.53	43.81	44.38
4629	NYSE	PAI	Thu, May 8, 2014	44.39	45.02	44.34	44.56
4628	NYSE	PAI	Wed, May 7, 2014	44.12	44.59	43.57	44.55
4627	NYSE	PAI	Tue, May 6, 2014	44.21	44.30	43.89	44.02
4626	NYSE	PAI	Mon, May 5, 2014	43.75	44.44	43.45	44.33
4625	NYSE	PAI	Fri, May 2, 2014	44.41	44.70	43.93	44.00
4624	NYSE	PAI	Thu, May 1, 2014	45.25	45.84	43.52	44.36
4623	NYSE	PAI	Wed, Apr 30, 2014	42.73	43.33	42.48	43.14
4622	NYSE	PAI	Tue, Apr 29, 2014	42.58	42.77	42.10	42.72
4621	NYSE	PAI	Mon, Apr 28, 2014	42.69	42.97	41.48	42.19
4620	NYSE	PAI	Fri, Apr 25, 2014	43.41	43.41	42.31	42.56
4619	NYSE	PAI	Thu, Apr 24, 2014	43.94	43.94	43.24	43.47
4618	NYSE	PAI	Wed, Apr 23, 2014	43.75	44.08	43.64	43.73
4617	NYSE	PAI	Tue, Apr 22, 2014	44.00	44.04	43.75	43.76
4616	NYSE	PAI	Mon, Apr 21, 2014	43.72	43.99	43.22	43.87
4615	NYSE	PAI	Thu, Apr 17, 2014	43.51	44.04	43.28	43.76
4614	NYSE	PAI	Wed, Apr 16, 2014	42.94	43.62	42.72	43.46
4613	NYSE	PAI	Tue, Apr 15, 2014	42.25	42.79	41.70	42.57
4612	NYSE	PAI	Mon, Apr 14, 2014	42.59	42.63	41.80	42.18
4611	NYSE	PAI	Fri, Apr 11, 2014	41.94	42.44	41.69	42.15
4610	NYSE	PAI	Thu, Apr 10, 2014	43.36	43.54	42.19	42.33
4609	NYSE	PAI	Wed, Apr 9, 2014	42.67	43.49	42.60	43.33
4608	NYSE	PAI	Tue, Apr 8, 2014	42.80	42.99	42.35	42.56
4607	NYSE	PAI	Mon, Apr 7, 2014	43.91	44.02	42.66	42.86
4606	NYSE	PAI	Fri, Apr 4, 2014	44.90	45.12	43.87	44.16
4605	NYSE	PAI	Thu, Apr 3, 2014	44.25	44.70	44.02	44.60
4604	NYSE	PAI	Wed, Apr 2, 2014	43.36	44.26	43.29	44.26
4603	NYSE	PAI	Tue, Apr 1, 2014	42.91	43.25	42.34	43.21
4602	NYSE	PAI	Mon, Mar 31, 2014	42.07	42.80	41.95	42.76
4601	NYSE	PAI	Fri, Mar 28, 2014	41.49	42.17	41.44	41.83
4600	NYSE	PAI	Thu, Mar 27, 2014	41.82	41.99	41.18	41.44
4599	NYSE	PAI	Wed, Mar 26, 2014	42.91	43.48	41.87	41.89
4598	NYSE	PAI	Tue, Mar 25, 2014	43.11	43.32	42.49	42.77
4597	NYSE	PAI	Mon, Mar 24, 2014	43.80	44.23	42.63	42.90
4596	NYSE	PAI	Fri, Mar 21, 2014	43.75	44.31	43.55	43.71
4595	NYSE	PAI	Thu, Mar 20, 2014	43.26	43.75	43.03	43.38
4594	NYSE	PAI	Wed, Mar 19, 2014	43.76	43.85	43.03	43.38
4593	NYSE	PAI	Tue, Mar 18, 2014	43.17	43.23	42.80	43.13
4592	NYSE	PAI	Mon, Mar 17, 2014	41.52	42.98	41.41	42.95
4591	NYSE	PAI	Fri, Mar 14, 2014	41.43	41.74	41.30	41.37
4590	NYSE	PAI	Thu, Mar 13, 2014	42.25	42.35	41.26	41.50
4589	NYSE	PAI	Wed, Mar 12, 2014	42.12	42.31	41.90	42.01
4588	NYSE	PAI	Tue, Mar 11, 2014	43.52	43.59	42.41	42.51
4587	NYSE	PAI	Mon, Mar 10, 2014	43.80	43.85	43.23	43.37
4586	NYSE	PAI	Fri, Mar 7, 2014	43.68	44.17	43.68	43.91
4585	NYSE	PAI	Thu, Mar 6, 2014	43.37	43.80	43.35	43.62
4584	NYSE	PAI	Wed, Mar 5, 2014	43.58	43.70	43.24	43.36
4583	NYSE	PAI	Tue, Mar 4, 2014	43.40	43.96	43.20	43.52
4582	NYSE	PAI	Mon, Mar 3, 2014	43.40	43.40	42.74	42.81
4581	NYSE	PAI	Fri, Feb 28, 2014	43.91	44.21	43.68	43.90
4580	NYSE	PAI	Thu, Feb 27, 2014	43.71	44.21	43.67	43.95
4579	NYSE	PAI	Wed, Feb 26, 2014	43.51	44.44	43.38	43.75
4578	NYSE	PAI	Tue, Feb 25, 2014	43.32	43.75	43.31	43.47
4577	NYSE	PAI	Mon, Feb 24, 2014	43.41	44.12	43.37	43.39
4576	NYSE	PAI	Fri, Feb 21, 2014	43.63	43.67	43.20	43.37
4575	NYSE	PAI	Thu, Feb 20, 2014	42.55	43.52	42.50	43.24
4574	NYSE	PAI	Wed, Feb 19, 2014	42.53	42.96	42.37	42.48
4573	NYSE	PAI	Tue, Feb 18, 2014	43.08	43.35	42.16	42.70
4572	NYSE	PAI	Fri, Feb 14, 2014	42.98	43.65	42.05	42.64
4571	NYSE	PAI	Thu, Feb 13, 2014	40.48	41.41	40.39	41.34
4570	NYSE	PAI	Wed, Feb 12, 2014	40.48	41.19	40.36	40.96
4569	NYSE	PAI	Tue, Feb 11, 2014	39.78	40.53	39.74	40.42
4568	NYSE	PAI	Mon, Feb 10, 2014	40.18	40.30	39.47	39.73
4567	NYSE	PAI	Fri, Feb 7, 2014	39.84	40.42	39.72	40.39
4566	NYSE	PAI	Thu, Feb 6, 2014	39.30	39.78	39.18	39.61
4565	NYSE	PAI	Wed, Feb 5, 2014	39.20	39.36	38.69	39.18
4564	NYSE	PAI	Tue, Feb 4, 2014	38.40	39.60	37.87	39.36
4563	NYSE	PAI	Mon, Feb 3, 2014	40.74	40.91	38.23	38.27
4562	NYSE	PAI	Fri, Jan 31, 2014	40.94	41.47	40.70	40.95
4561	NYSE	PAI	Thu, Jan 30, 2014	41.34	41.49	41.00	41.40
4560	NYSE	PAI	Wed, Jan 29, 2014	40.53	41.30	40.40	40.95
4559	NYSE	PAI	Tue, Jan 28, 2014	40.24	40.93	40.13	40.86
4558	NYSE	PAI	Mon, Jan 27, 2014	41.04	41.34	39.60	40.24
4557	NYSE	PAI	Fri, Jan 24, 2014	42.50	42.50	41.06	41.10
4556	NYSE	PAI	Thu, Jan 23, 2014	43.50	43.50	42.39	42.77
4555	NYSE	PAI	Wed, Jan 22, 2014	43.61	43.79	43.21	43.56
4554	NYSE	PAI	Tue, Jan 21, 2014	44.01	44.02	43.34	43.65
4553	NYSE	PAI	Fri, Jan 17, 2014	43.72	43.90	43.45	43.72
4552	NYSE	PAI	Thu, Jan 16, 2014	44.38	44.50	43.87	43.90
4551	NYSE	PAI	Wed, Jan 15, 2014	44.00	44.38	43.78	44.35
4550	NYSE	PAI	Tue, Jan 14, 2014	44.02	44.87	43.86	43.95
4549	NYSE	PAI	Mon, Jan 13, 2014	44.34	44.50	43.56	43.71
4548	NYSE	PAI	Fri, Jan 10, 2014	43.81	44.50	43.76	44.49
4547	NYSE	PAI	Thu, Jan 9, 2014	43.51	43.95	43.41	43.90
4546	NYSE	PAI	Wed, Jan 8, 2014	43.22	43.62	43.00	43.49
4545	NYSE	PAI	Tue, Jan 7, 2014	43.26	43.57	42.98	43.29
4544	NYSE	PAI	Mon, Jan 6, 2014	43.66	43.67	42.77	42.94
4543	NYSE	PAI	Fri, Jan 3, 2014	43.22	43.66	43.20	43.45
4542	NYSE	PAI	Thu, Jan 2, 2014	43.21	43.48	42.97	43.19
4541	NYSE	PAI	Tue, Dec 31, 2013	43.60	43.66	43.30	43.42
4540	NYSE	PAI	Mon, Dec 30, 2013	42.92	43.58	42.81	43.50
4539	NYSE	PAI	Fri, Dec 27, 2013	43.29	43.38	42.90	42.91
4538	NYSE	PAI	Thu, Dec 26, 2013	43.30	43.55	43.15	43.15
4537	NYSE	PAI	Tue, Dec 24, 2013	43.11	43.34	42.95	43.21
4536	NYSE	PAI	Mon, Dec 23, 2013	43.05	43.17	42.79	43.04
4535	NYSE	PAI	Fri, Dec 20, 2013	42.90	43.45	42.74	42.75
4534	NYSE	PAI	Thu, Dec 19, 2013	42.61	42.88	42.37	42.85
4533	NYSE	PAI	Wed, Dec 18, 2013	42.50	42.79	41.53	42.77
4532	NYSE	PAI	Tue, Dec 17, 2013	42.90	42.90	42.31	42.33
4531	NYSE	PAI	Mon, Dec 16, 2013	41.81	42.85	41.75	42.80
4530	NYSE	PAI	Fri, Dec 13, 2013	41.20	41.56	40.99	41.53
4529	NYSE	PAI	Thu, Dec 12, 2013	40.77	41.23	40.69	41.12
4528	NYSE	PAI	Wed, Dec 11, 2013	41.26	41.41	40.51	40.77
4527	NYSE	PAI	Tue, Dec 10, 2013	41.19	41.88	41.12	41.29
4526	NYSE	PAI	Mon, Dec 9, 2013	40.50	41.41	40.21	41.32
4525	NYSE	PAI	Fri, Dec 6, 2013	40.48	40.84	40.16	40.19
4524	NYSE	PAI	Thu, Dec 5, 2013	40.27	40.42	39.73	39.99
4523	NYSE	PAI	Wed, Dec 4, 2013	40.34	40.78	39.95	40.40
4522	NYSE	PAI	Tue, Dec 3, 2013	40.63	40.87	40.18	40.43
4521	NYSE	PAI	Mon, Dec 2, 2013	40.82	41.33	40.25	40.78
4520	NYSE	PAI	Fri, Nov 29, 2013	41.09	41.15	40.74	40.82
4519	NYSE	PAI	Wed, Nov 27, 2013	41.37	41.48	40.99	41.09
4518	NYSE	PAI	Tue, Nov 26, 2013	41.48	41.79	41.32	41.36
4517	NYSE	PAI	Mon, Nov 25, 2013	41.38	41.63	41.22	41.49
4516	NYSE	PAI	Fri, Nov 22, 2013	40.87	41.34	40.87	41.29
4515	NYSE	PAI	Thu, Nov 21, 2013	40.66	41.10	40.56	41.04
4514	NYSE	PAI	Wed, Nov 20, 2013	40.79	40.79	40.12	40.58
4513	NYSE	PAI	Tue, Nov 19, 2013	40.50	40.57	40.05	40.21
4512	NYSE	PAI	Mon, Nov 18, 2013	41.24	41.47	40.40	40.59
4511	NYSE	PAI	Fri, Nov 15, 2013	41.37	41.39	40.94	41.18
4510	NYSE	PAI	Thu, Nov 14, 2013	41.08	41.35	40.87	41.34
4509	NYSE	PAI	Wed, Nov 13, 2013	40.68	41.27	40.65	41.11
4508	NYSE	PAI	Tue, Nov 12, 2013	40.43	41.13	40.35	41.12
4507	NYSE	PAI	Mon, Nov 11, 2013	40.29	40.65	40.11	40.47
4506	NYSE	PAI	Fri, Nov 8, 2013	39.38	40.50	39.33	40.42
4505	NYSE	PAI	Thu, Nov 7, 2013	40.16	40.28	39.18	39.20
4504	NYSE	PAI	Wed, Nov 6, 2013	40.35	40.51	39.62	39.96
4503	NYSE	PAI	Tue, Nov 5, 2013	40.78	40.82	40.12	40.12
4502	NYSE	PAI	Mon, Nov 4, 2013	40.60	40.95	40.46	40.82
4501	NYSE	PAI	Fri, Nov 1, 2013	39.95	41.62	39.55	40.40
4500	NYSE	PAI	Thu, Oct 31, 2013	38.63	40.40	38.57	39.73
4499	NYSE	PAI	Wed, Oct 30, 2013	37.31	37.54	36.87	36.98
4498	NYSE	PAI	Tue, Oct 29, 2013	37.79	37.88	37.20	37.41
4497	NYSE	PAI	Mon, Oct 28, 2013	38.01	38.03	37.54	37.71
4496	NYSE	PAI	Fri, Oct 25, 2013	37.57	38.14	37.20	38.13
4495	NYSE	PAI	Thu, Oct 24, 2013	37.07	37.49	37.07	37.28
4494	NYSE	PAI	Wed, Oct 23, 2013	37.11	37.26	36.85	37.19
4493	NYSE	PAI	Tue, Oct 22, 2013	37.33	37.72	37.13	37.30
4492	NYSE	PAI	Mon, Oct 21, 2013	37.21	37.47	36.92	37.11
4491	NYSE	PAI	Fri, Oct 18, 2013	36.87	37.20	36.87	37.17
4490	NYSE	PAI	Thu, Oct 17, 2013	36.16	36.89	36.05	36.82
4489	NYSE	PAI	Wed, Oct 16, 2013	36.51	36.56	36.11	36.34
4488	NYSE	PAI	Tue, Oct 15, 2013	37.03	37.03	36.21	36.32
4487	NYSE	PAI	Mon, Oct 14, 2013	36.56	37.19	36.54	37.08
4486	NYSE	PAI	Fri, Oct 11, 2013	36.54	37.00	36.29	36.96
4485	NYSE	PAI	Thu, Oct 10, 2013	35.99	36.51	35.98	36.49
4484	NYSE	PAI	Wed, Oct 9, 2013	35.55	35.77	35.06	35.59
4483	NYSE	PAI	Tue, Oct 8, 2013	36.05	36.19	35.31	35.45
4482	NYSE	PAI	Mon, Oct 7, 2013	36.20	36.30	35.84	36.14
4481	NYSE	PAI	Fri, Oct 4, 2013	36.29	36.56	36.19	36.45
4480	NYSE	PAI	Thu, Oct 3, 2013	36.49	36.56	35.99	36.32
4479	NYSE	PAI	Wed, Oct 2, 2013	36.19	36.53	36.01	36.53
4478	NYSE	PAI	Tue, Oct 1, 2013	35.92	36.56	35.92	36.41
4477	NYSE	PAI	Mon, Sep 30, 2013	35.41	36.10	35.20	35.95
4476	NYSE	PAI	Fri, Sep 27, 2013	36.15	36.36	35.87	35.88
4475	NYSE	PAI	Thu, Sep 26, 2013	36.18	36.51	36.05	36.39
4474	NYSE	PAI	Wed, Sep 25, 2013	35.69	36.38	35.54	36.05
4473	NYSE	PAI	Tue, Sep 24, 2013	35.56	36.08	35.52	35.65
4472	NYSE	PAI	Mon, Sep 23, 2013	35.94	35.94	35.27	35.57
4471	NYSE	PAI	Fri, Sep 20, 2013	35.94	36.31	35.82	35.94
4470	NYSE	PAI	Thu, Sep 19, 2013	35.59	36.09	35.53	35.99
4469	NYSE	PAI	Wed, Sep 18, 2013	35.49	35.72	35.21	35.50
4468	NYSE	PAI	Tue, Sep 17, 2013	35.30	35.54	35.22	35.44
4467	NYSE	PAI	Mon, Sep 16, 2013	35.59	35.69	35.25	35.34
4466	NYSE	PAI	Fri, Sep 13, 2013	35.15	35.29	34.78	35.16
4465	NYSE	PAI	Thu, Sep 12, 2013	35.02	35.33	34.90	35.00
4464	NYSE	PAI	Wed, Sep 11, 2013	35.29	35.47	35.00	35.06
4463	NYSE	PAI	Tue, Sep 10, 2013	35.00	35.52	34.91	35.46
4462	NYSE	PAI	Mon, Sep 9, 2013	34.10	34.94	34.10	34.71
4461	NYSE	PAI	Fri, Sep 6, 2013	34.10	34.31	33.54	34.03
4460	NYSE	PAI	Thu, Sep 5, 2013	33.57	34.14	33.50	33.96
4459	NYSE	PAI	Wed, Sep 4, 2013	33.07	33.61	32.92	33.56
4458	NYSE	PAI	Tue, Sep 3, 2013	33.55	33.86	32.57	33.01
4457	NYSE	PAI	Fri, Aug 30, 2013	33.57	33.57	32.84	32.85
4456	NYSE	PAI	Thu, Aug 29, 2013	32.99	33.70	32.99	33.54
4455	NYSE	PAI	Wed, Aug 28, 2013	32.97	33.16	32.81	33.11
4454	NYSE	PAI	Tue, Aug 27, 2013	33.83	33.99	33.04	33.04
4453	NYSE	PAI	Mon, Aug 26, 2013	34.42	34.50	34.16	34.29
4452	NYSE	PAI	Fri, Aug 23, 2013	34.15	34.50	33.90	34.32
4451	NYSE	PAI	Thu, Aug 22, 2013	33.88	34.23	33.68	34.05
4450	NYSE	PAI	Wed, Aug 21, 2013	33.79	34.08	33.65	33.80
4449	NYSE	PAI	Tue, Aug 20, 2013	33.75	34.05	33.71	33.90
4448	NYSE	PAI	Mon, Aug 19, 2013	33.70	33.91	33.61	33.70
4447	NYSE	PAI	Fri, Aug 16, 2013	33.51	33.76	33.51	33.60
4446	NYSE	PAI	Thu, Aug 15, 2013	33.40	33.65	33.22	33.57
4445	NYSE	PAI	Wed, Aug 14, 2013	33.90	34.12	33.76	33.87
4444	NYSE	PAI	Tue, Aug 13, 2013	33.82	33.99	33.65	33.88
4443	NYSE	PAI	Mon, Aug 12, 2013	33.50	34.11	33.50	33.84
4442	NYSE	PAI	Fri, Aug 9, 2013	33.76	33.96	33.54	33.72
4441	NYSE	PAI	Thu, Aug 8, 2013	33.57	34.07	33.53	33.75
4440	NYSE	PAI	Wed, Aug 7, 2013	33.87	34.10	33.70	33.94
4439	NYSE	PAI	Tue, Aug 6, 2013	34.40	34.71	34.12	34.15
4438	NYSE	PAI	Mon, Aug 5, 2013	34.31	34.81	34.18	34.56
4437	NYSE	PAI	Fri, Aug 2, 2013	34.87	35.21	33.96	34.41
4436	NYSE	PAI	Thu, Aug 1, 2013	31.94	34.58	31.94	34.34
4435	NYSE	PAI	Wed, Jul 31, 2013	30.95	31.41	30.75	31.24
4434	NYSE	PAI	Tue, Jul 30, 2013	31.01	31.19	30.69	30.79
4433	NYSE	PAI	Mon, Jul 29, 2013	30.94	31.09	30.68	30.79
4432	NYSE	PAI	Fri, Jul 26, 2013	31.18	31.29	30.82	30.97
4431	NYSE	PAI	Thu, Jul 25, 2013	31.42	31.53	31.22	31.34
4430	NYSE	PAI	Wed, Jul 24, 2013	31.50	31.62	31.31	31.49
4429	NYSE	PAI	Tue, Jul 23, 2013	31.50	31.63	31.25	31.49
4428	NYSE	PAI	Mon, Jul 22, 2013	31.55	31.64	31.40	31.49
4427	NYSE	PAI	Fri, Jul 19, 2013	31.55	31.64	31.43	31.48
4426	NYSE	PAI	Thu, Jul 18, 2013	31.22	31.66	31.08	31.47
4425	NYSE	PAI	Wed, Jul 17, 2013	31.26	31.33	30.89	31.13
4424	NYSE	PAI	Tue, Jul 16, 2013	31.65	31.72	31.14	31.14
4423	NYSE	PAI	Mon, Jul 15, 2013	31.65	31.84	31.58	31.63
4422	NYSE	PAI	Fri, Jul 12, 2013	31.67	31.83	31.57	31.66
4421	NYSE	PAI	Thu, Jul 11, 2013	32.00	32.24	31.09	31.68
4420	NYSE	PAI	Wed, Jul 10, 2013	31.51	31.74	31.33	31.61
4419	NYSE	PAI	Tue, Jul 9, 2013	31.13	31.60	31.01	31.55
4418	NYSE	PAI	Mon, Jul 8, 2013	30.92	31.02	30.81	30.83
4417	NYSE	PAI	Fri, Jul 5, 2013	30.50	30.90	30.30	30.75
4416	NYSE	PAI	Wed, Jul 3, 2013	29.11	30.23	29.11	30.19
4415	NYSE	PAI	Tue, Jul 2, 2013	30.20	30.41	29.79	29.97
4414	NYSE	PAI	Mon, Jul 1, 2013	29.58	30.42	29.45	30.26
4413	NYSE	PAI	Fri, Jun 28, 2013	29.72	29.78	29.34	29.41
4412	NYSE	PAI	Thu, Jun 27, 2013	29.36	29.94	29.18	29.82
4411	NYSE	PAI	Wed, Jun 26, 2013	28.78	29.22	28.65	29.09
4410	NYSE	PAI	Tue, Jun 25, 2013	28.48	28.60	28.22	28.45
4409	NYSE	PAI	Mon, Jun 24, 2013	28.52	28.72	28.08	28.12
4408	NYSE	PAI	Fri, Jun 21, 2013	29.02	29.10	28.40	28.92
4407	NYSE	PAI	Thu, Jun 20, 2013	29.29	29.39	28.86	28.90
4406	NYSE	PAI	Wed, Jun 19, 2013	30.04	30.07	29.57	29.57
4405	NYSE	PAI	Tue, Jun 18, 2013	29.76	30.14	29.59	30.12
4404	NYSE	PAI	Mon, Jun 17, 2013	30.01	30.12	29.59	29.70
4403	NYSE	PAI	Fri, Jun 14, 2013	29.81	29.99	29.66	29.73
4402	NYSE	PAI	Thu, Jun 13, 2013	29.24	29.89	29.20	29.83
4401	NYSE	PAI	Wed, Jun 12, 2013	29.89	29.89	29.23	29.29
4400	NYSE	PAI	Tue, Jun 11, 2013	29.65	29.91	29.45	29.68
4399	NYSE	PAI	Mon, Jun 10, 2013	30.09	30.70	29.84	30.05
4398	NYSE	PAI	Fri, Jun 7, 2013	29.39	29.97	29.25	29.94
4397	NYSE	PAI	Thu, Jun 6, 2013	28.67	29.20	28.67	29.20
4396	NYSE	PAI	Wed, Jun 5, 2013	29.40	29.40	28.72	28.75
4395	NYSE	PAI	Tue, Jun 4, 2013	29.80	30.06	29.43	29.48
4394	NYSE	PAI	Mon, Jun 3, 2013	30.27	30.27	29.45	29.85
4393	NYSE	PAI	Fri, May 31, 2013	30.07	30.62	29.95	30.15
4392	NYSE	PAI	Thu, May 30, 2013	30.15	30.22	29.86	30.18
4391	NYSE	PAI	Wed, May 29, 2013	30.31	30.51	30.06	30.08
4390	NYSE	PAI	Tue, May 28, 2013	30.63	30.77	30.39	30.58
4389	NYSE	PAI	Fri, May 24, 2013	30.31	30.35	29.96	30.33
4388	NYSE	PAI	Thu, May 23, 2013	30.23	30.49	30.15	30.49
4387	NYSE	PAI	Wed, May 22, 2013	30.50	30.90	30.32	30.48
4386	NYSE	PAI	Tue, May 21, 2013	30.67	30.89	30.54	30.56
4385	NYSE	PAI	Mon, May 20, 2013	30.71	30.93	30.55	30.67
4384	NYSE	PAI	Fri, May 17, 2013	30.21	30.83	30.10	30.75
4383	NYSE	PAI	Thu, May 16, 2013	30.39	30.45	30.00	30.04
4382	NYSE	PAI	Wed, May 15, 2013	30.12	30.55	29.98	30.42
4381	NYSE	PAI	Tue, May 14, 2013	29.68	30.18	29.56	30.18
4380	NYSE	PAI	Mon, May 13, 2013	29.69	29.91	29.49	29.72
4379	NYSE	PAI	Fri, May 10, 2013	29.51	29.72	29.40	29.68
4378	NYSE	PAI	Thu, May 9, 2013	29.48	29.71	29.40	29.52
4377	NYSE	PAI	Wed, May 8, 2013	29.22	29.58	29.22	29.50
4376	NYSE	PAI	Tue, May 7, 2013	28.92	29.36	28.92	29.36
4375	NYSE	PAI	Mon, May 6, 2013	28.11	28.87	28.11	28.86
4374	NYSE	PAI	Fri, May 3, 2013	28.11	28.21	27.89	28.14
4373	NYSE	PAI	Thu, May 2, 2013	27.25	28.00	27.10	27.55
4372	NYSE	PAI	Wed, May 1, 2013	27.42	27.66	27.20	27.24
4371	NYSE	PAI	Tue, Apr 30, 2013	27.19	27.69	27.09	27.60
4370	NYSE	PAI	Mon, Apr 29, 2013	27.27	27.39	27.07	27.27
4369	NYSE	PAI	Fri, Apr 26, 2013	27.23	27.27	26.94	27.18
4368	NYSE	PAI	Thu, Apr 25, 2013	26.96	27.41	26.90	27.23
4367	NYSE	PAI	Wed, Apr 24, 2013	26.68	26.92	26.60	26.82
4366	NYSE	PAI	Tue, Apr 23, 2013	26.35	26.69	26.20	26.63
4365	NYSE	PAI	Mon, Apr 22, 2013	26.44	26.51	25.94	26.14
4364	NYSE	PAI	Fri, Apr 19, 2013	26.29	26.59	26.09	26.43
4363	NYSE	PAI	Thu, Apr 18, 2013	26.55	26.73	26.15	26.24
4362	NYSE	PAI	Wed, Apr 17, 2013	27.04	27.05	26.38	26.58
4361	NYSE	PAI	Tue, Apr 16, 2013	27.23	27.36	27.05	27.33
4360	NYSE	PAI	Mon, Apr 15, 2013	27.67	27.76	26.87	26.96
4359	NYSE	PAI	Fri, Apr 12, 2013	28.14	28.24	27.77	27.91
4358	NYSE	PAI	Thu, Apr 11, 2013	27.96	28.48	27.90	28.26
4357	NYSE	PAI	Wed, Apr 10, 2013	27.52	28.10	27.52	27.94
4356	NYSE	PAI	Tue, Apr 9, 2013	27.59	27.69	27.35	27.49
4355	NYSE	PAI	Mon, Apr 8, 2013	27.40	27.64	27.17	27.63
4354	NYSE	PAI	Fri, Apr 5, 2013	26.94	27.35	26.81	27.30
4353	NYSE	PAI	Thu, Apr 4, 2013	27.20	27.29	27.05	27.27
4352	NYSE	PAI	Wed, Apr 3, 2013	27.92	28.05	27.12	27.22
4351	NYSE	PAI	Tue, Apr 2, 2013	28.22	28.24	27.83	27.89
4350	NYSE	PAI	Mon, Apr 1, 2013	28.49	28.59	27.96	28.09
4349	NYSE	PAI	Thu, Mar 28, 2013	28.41	28.47	27.97	28.43
4348	NYSE	PAI	Wed, Mar 27, 2013	28.44	28.44	28.05	28.34
4347	NYSE	PAI	Tue, Mar 26, 2013	28.92	28.97	28.53	28.60
4346	NYSE	PAI	Mon, Mar 25, 2013	29.15	29.38	28.63	28.75
4345	NYSE	PAI	Fri, Mar 22, 2013	29.08	29.26	28.99	29.14
4344	NYSE	PAI	Thu, Mar 21, 2013	29.02	29.32	28.81	29.00
4343	NYSE	PAI	Wed, Mar 20, 2013	28.99	29.26	28.91	29.16
4342	NYSE	PAI	Tue, Mar 19, 2013	28.66	28.96	28.41	28.80
4341	NYSE	PAI	Mon, Mar 18, 2013	28.14	28.66	28.06	28.52
4340	NYSE	PAI	Fri, Mar 15, 2013	28.04	28.47	27.91	28.43
4339	NYSE	PAI	Thu, Mar 14, 2013	27.75	28.14	27.70	28.14
4338	NYSE	PAI	Wed, Mar 13, 2013	27.56	27.70	27.49	27.69
4337	NYSE	PAI	Tue, Mar 12, 2013	27.75	27.75	27.39	27.65
4336	NYSE	PAI	Mon, Mar 11, 2013	27.67	27.81	27.55	27.76
4335	NYSE	PAI	Fri, Mar 8, 2013	27.18	27.80	27.07	27.75
4334	NYSE	PAI	Thu, Mar 7, 2013	26.76	27.05	26.68	27.04
4333	NYSE	PAI	Wed, Mar 6, 2013	26.85	26.99	26.71	26.76
4332	NYSE	PAI	Tue, Mar 5, 2013	26.09	26.82	26.09	26.76
4331	NYSE	PAI	Mon, Mar 4, 2013	26.00	26.12	25.68	26.01
4330	NYSE	PAI	Fri, Mar 1, 2013	26.08	26.33	25.74	26.12
4329	NYSE	PAI	Thu, Feb 28, 2013	25.80	26.59	25.74	26.33
4328	NYSE	PAI	Wed, Feb 27, 2013	26.00	26.50	25.71	25.79
4327	NYSE	PAI	Tue, Feb 26, 2013	25.29	25.35	24.95	25.24
4326	NYSE	PAI	Mon, Feb 25, 2013	25.92	26.05	25.12	25.16
4325	NYSE	PAI	Fri, Feb 22, 2013	25.51	25.91	25.49	25.79
4324	NYSE	PAI	Thu, Feb 21, 2013	25.89	25.97	25.32	25.41
4323	NYSE	PAI	Wed, Feb 20, 2013	26.43	26.48	25.87	25.89
4322	NYSE	PAI	Tue, Feb 19, 2013	26.45	26.50	26.17	26.49
4321	NYSE	PAI	Fri, Feb 15, 2013	25.96	26.50	25.95	26.46
4320	NYSE	PAI	Thu, Feb 14, 2013	25.91	26.09	25.86	25.90
4319	NYSE	PAI	Wed, Feb 13, 2013	26.18	26.31	25.96	26.02
4318	NYSE	PAI	Tue, Feb 12, 2013	26.01	26.42	25.98	26.09
4317	NYSE	PAI	Mon, Feb 11, 2013	26.06	26.09	25.90	25.96
4316	NYSE	PAI	Fri, Feb 8, 2013	26.12	26.36	26.01	26.10
4315	NYSE	PAI	Thu, Feb 7, 2013	26.38	26.38	25.79	26.13
4314	NYSE	PAI	Wed, Feb 6, 2013	26.03	26.32	26.03	26.31
4313	NYSE	PAI	Tue, Feb 5, 2013	25.77	26.18	25.70	26.16
4312	NYSE	PAI	Mon, Feb 4, 2013	25.88	25.99	25.65	25.66
4311	NYSE	PAI	Fri, Feb 1, 2013	25.73	26.23	25.51	26.07
4310	NYSE	PAI	Thu, Jan 31, 2013	25.83	25.93	25.56	25.68
4309	NYSE	PAI	Wed, Jan 30, 2013	26.37	26.46	25.84	25.90
4308	NYSE	PAI	Tue, Jan 29, 2013	25.87	26.40	25.73	26.40
4307	NYSE	PAI	Mon, Jan 28, 2013	26.04	26.08	25.88	25.97
4306	NYSE	PAI	Fri, Jan 25, 2013	26.02	26.22	25.82	25.99
4305	NYSE	PAI	Thu, Jan 24, 2013	25.79	26.19	25.79	25.98
4304	NYSE	PAI	Wed, Jan 23, 2013	25.68	25.95	25.58	25.81
4303	NYSE	PAI	Tue, Jan 22, 2013	25.48	25.77	25.41	25.66
4302	NYSE	PAI	Fri, Jan 18, 2013	25.57	25.58	25.25	25.58
4301	NYSE	PAI	Thu, Jan 17, 2013	25.33	25.65	25.24	25.52
4300	NYSE	PAI	Wed, Jan 16, 2013	25.25	25.28	25.08	25.22
4299	NYSE	PAI	Tue, Jan 15, 2013	24.93	25.27	24.90	25.27
4298	NYSE	PAI	Mon, Jan 14, 2013	25.00	25.00	24.73	25.00
4297	NYSE	PAI	Fri, Jan 11, 2013	24.98	25.01	24.82	24.99
4296	NYSE	PAI	Thu, Jan 10, 2013	25.06	25.18	24.90	25.01
4295	NYSE	PAI	Wed, Jan 9, 2013	24.50	24.94	24.42	24.90
4294	NYSE	PAI	Tue, Jan 8, 2013	24.38	24.50	24.21	24.49
4293	NYSE	PAI	Mon, Jan 7, 2013	24.51	24.63	24.35	24.43
4292	NYSE	PAI	Fri, Jan 4, 2013	24.43	24.86	24.27	24.66
4291	NYSE	PAI	Thu, Jan 3, 2013	24.34	24.45	24.15	24.31
4290	NYSE	PAI	Wed, Jan 2, 2013	23.89	24.51	23.83	24.31
4289	NYSE	PAI	Mon, Dec 31, 2012	22.97	23.46	22.82	23.46
4288	NYSE	PAI	Fri, Dec 28, 2012	22.69	23.03	22.67	22.96
4287	NYSE	PAI	Thu, Dec 27, 2012	22.93	23.02	22.69	22.81
4286	NYSE	PAI	Wed, Dec 26, 2012	22.77	23.03	22.77	22.93
4285	NYSE	PAI	Mon, Dec 24, 2012	22.61	22.79	22.57	22.75
4284	NYSE	PAI	Fri, Dec 21, 2012	22.59	22.95	22.59	22.79
4283	NYSE	PAI	Thu, Dec 20, 2012	23.02	23.20	22.94	23.00
4282	NYSE	PAI	Wed, Dec 19, 2012	23.03	23.12	22.86	23.01
4281	NYSE	PAI	Tue, Dec 18, 2012	22.75	23.10	22.69	23.06
4280	NYSE	PAI	Mon, Dec 17, 2012	22.51	22.84	22.51	22.75
4279	NYSE	PAI	Fri, Dec 14, 2012	22.41	22.64	22.40	22.53
4278	NYSE	PAI	Thu, Dec 13, 2012	22.47	22.58	22.21	22.48
4277	NYSE	PAI	Wed, Dec 12, 2012	22.65	22.73	22.45	22.47
4276	NYSE	PAI	Tue, Dec 11, 2012	22.72	22.73	22.41	22.54
4275	NYSE	PAI	Mon, Dec 10, 2012	22.51	22.65	22.43	22.61
4274	NYSE	PAI	Fri, Dec 7, 2012	22.15	22.56	22.12	22.56
4273	NYSE	PAI	Thu, Dec 6, 2012	22.16	22.28	22.07	22.28
4272	NYSE	PAI	Wed, Dec 5, 2012	22.33	22.42	22.13	22.20
4271	NYSE	PAI	Tue, Dec 4, 2012	22.30	22.43	22.23	22.35
4270	NYSE	PAI	Mon, Dec 3, 2012	22.38	22.48	22.26	22.31
4269	NYSE	PAI	Fri, Nov 30, 2012	22.21	22.40	22.14	22.37
4268	NYSE	PAI	Thu, Nov 29, 2012	22.19	22.34	22.14	22.25
4267	NYSE	PAI	Wed, Nov 28, 2012	21.62	22.07	21.46	22.02
4266	NYSE	PAI	Tue, Nov 27, 2012	21.85	21.93	21.65	21.74
4265	NYSE	PAI	Mon, Nov 26, 2012	21.66	21.98	21.63	21.87
4264	NYSE	PAI	Fri, Nov 23, 2012	21.52	21.74	21.45	21.67
4263	NYSE	PAI	Wed, Nov 21, 2012	21.42	21.49	21.25	21.45
4262	NYSE	PAI	Tue, Nov 20, 2012	21.33	21.40	21.12	21.36
4261	NYSE	PAI	Mon, Nov 19, 2012	21.15	21.37	21.07	21.34
4260	NYSE	PAI	Fri, Nov 16, 2012	20.97	21.10	20.70	20.93
4259	NYSE	PAI	Thu, Nov 15, 2012	20.96	21.18	20.71	20.99
4258	NYSE	PAI	Wed, Nov 14, 2012	21.64	21.75	21.08	21.16
4257	NYSE	PAI	Tue, Nov 13, 2012	21.58	21.83	21.55	21.57
4256	NYSE	PAI	Mon, Nov 12, 2012	21.71	21.87	21.61	21.73
4255	NYSE	PAI	Fri, Nov 9, 2012	21.60	21.89	21.35	21.72
4254	NYSE	PAI	Thu, Nov 8, 2012	21.73	21.88	21.59	21.63
4253	NYSE	PAI	Wed, Nov 7, 2012	22.00	22.17	21.62	21.72
4252	NYSE	PAI	Tue, Nov 6, 2012	22.25	22.42	22.06	22.33
4251	NYSE	PAI	Mon, Nov 5, 2012	21.50	22.29	20.41	22.16
4250	NYSE	PAI	Fri, Nov 2, 2012	21.76	21.98	21.50	21.69
4249	NYSE	PAI	Thu, Nov 1, 2012	20.80	21.65	20.57	21.44
4248	NYSE	PAI	Wed, Oct 31, 2012	20.61	20.97	20.49	20.80
4247	NYSE	PAI	Fri, Oct 26, 2012	20.89	20.99	20.57	20.69
4246	NYSE	PAI	Thu, Oct 25, 2012	20.85	21.01	20.76	20.95
4245	NYSE	PAI	Wed, Oct 24, 2012	20.62	20.80	20.50	20.73
4244	NYSE	PAI	Tue, Oct 23, 2012	20.31	20.59	20.16	20.52
4243	NYSE	PAI	Mon, Oct 22, 2012	20.41	20.59	20.31	20.53
4242	NYSE	PAI	Fri, Oct 19, 2012	20.74	20.74	20.38	20.49
4241	NYSE	PAI	Thu, Oct 18, 2012	20.85	20.93	20.52	20.88
4240	NYSE	PAI	Wed, Oct 17, 2012	20.84	21.04	20.66	21.01
4239	NYSE	PAI	Tue, Oct 16, 2012	20.94	21.06	20.77	20.85
4238	NYSE	PAI	Mon, Oct 15, 2012	20.63	21.04	20.55	20.87
4237	NYSE	PAI	Fri, Oct 12, 2012	20.74	20.80	20.50	20.55
4236	NYSE	PAI	Thu, Oct 11, 2012	20.57	20.69	20.41	20.51
4235	NYSE	PAI	Wed, Oct 10, 2012	20.56	20.56	20.32	20.39
4234	NYSE	PAI	Tue, Oct 9, 2012	20.74	20.98	20.60	20.64
4233	NYSE	PAI	Mon, Oct 8, 2012	20.61	20.80	20.50	20.71
4232	NYSE	PAI	Fri, Oct 5, 2012	20.64	20.88	20.53	20.73
4231	NYSE	PAI	Thu, Oct 4, 2012	20.31	20.53	20.24	20.53
4230	NYSE	PAI	Wed, Oct 3, 2012	20.09	20.28	19.97	20.22
4229	NYSE	PAI	Tue, Oct 2, 2012	20.12	20.32	19.90	20.04
4228	NYSE	PAI	Mon, Oct 1, 2012	20.10	20.29	19.79	19.98
4227	NYSE	PAI	Fri, Sep 28, 2012	20.16	20.24	19.97	20.15
4226	NYSE	PAI	Thu, Sep 27, 2012	20.33	20.40	20.18	20.32
4225	NYSE	PAI	Wed, Sep 26, 2012	20.70	20.71	20.18	20.31
4224	NYSE	PAI	Tue, Sep 25, 2012	21.01	21.03	20.66	20.75
4223	NYSE	PAI	Mon, Sep 24, 2012	21.11	21.21	20.91	20.99
4222	NYSE	PAI	Fri, Sep 21, 2012	21.26	21.54	21.20	21.25
4221	NYSE	PAI	Thu, Sep 20, 2012	21.27	21.43	20.70	21.08
4220	NYSE	PAI	Wed, Sep 19, 2012	21.01	21.48	20.97	21.40
4219	NYSE	PAI	Tue, Sep 18, 2012	21.09	21.16	20.83	20.97
4218	NYSE	PAI	Mon, Sep 17, 2012	21.44	21.45	21.12	21.14
4217	NYSE	PAI	Fri, Sep 14, 2012	21.32	21.66	21.26	21.54
4216	NYSE	PAI	Thu, Sep 13, 2012	21.13	21.40	20.77	21.32
4215	NYSE	PAI	Wed, Sep 12, 2012	21.03	21.16	20.78	21.15
4214	NYSE	PAI	Tue, Sep 11, 2012	20.72	21.03	20.58	21.02
4213	NYSE	PAI	Mon, Sep 10, 2012	20.59	20.82	20.37	20.65
4212	NYSE	PAI	Fri, Sep 7, 2012	20.43	20.62	20.30	20.57
4211	NYSE	PAI	Thu, Sep 6, 2012	19.67	20.44	19.67	20.44
4210	NYSE	PAI	Wed, Sep 5, 2012	19.83	19.89	19.44	19.55
4209	NYSE	PAI	Tue, Sep 4, 2012	19.90	20.04	19.49	19.89
4208	NYSE	PAI	Fri, Aug 31, 2012	19.94	20.02	19.68	19.90
4207	NYSE	PAI	Thu, Aug 30, 2012	20.06	20.07	19.71	19.79
4206	NYSE	PAI	Wed, Aug 29, 2012	20.46	20.50	20.17	20.17
4205	NYSE	PAI	Tue, Aug 28, 2012	20.61	20.74	20.53	20.55
4204	NYSE	PAI	Mon, Aug 27, 2012	20.56	20.74	20.41	20.67
4203	NYSE	PAI	Fri, Aug 24, 2012	20.53	20.65	20.29	20.44
4202	NYSE	PAI	Thu, Aug 23, 2012	20.50	20.58	20.23	20.52
4201	NYSE	PAI	Wed, Aug 22, 2012	20.60	20.81	20.46	20.60
4200	NYSE	PAI	Tue, Aug 21, 2012	20.73	20.93	20.55	20.65
4199	NYSE	PAI	Mon, Aug 20, 2012	20.70	20.76	20.29	20.65
4198	NYSE	PAI	Fri, Aug 17, 2012	20.84	20.95	20.64	20.74
4197	NYSE	PAI	Thu, Aug 16, 2012	20.61	20.91	20.44	20.80
4196	NYSE	PAI	Wed, Aug 15, 2012	20.52	20.71	20.43	20.64
4195	NYSE	PAI	Tue, Aug 14, 2012	20.84	20.99	20.51	20.54
4194	NYSE	PAI	Mon, Aug 13, 2012	20.70	20.92	20.61	20.73
4193	NYSE	PAI	Fri, Aug 10, 2012	20.64	20.85	20.52	20.72
4192	NYSE	PAI	Thu, Aug 9, 2012	20.52	20.84	20.45	20.69
4191	NYSE	PAI	Wed, Aug 8, 2012	20.54	20.61	20.36	20.55
4190	NYSE	PAI	Tue, Aug 7, 2012	20.44	20.70	20.41	20.58
4189	NYSE	PAI	Mon, Aug 6, 2012	20.41	20.55	20.17	20.37
4188	NYSE	PAI	Fri, Aug 3, 2012	19.29	21.85	19.05	20.27
4187	NYSE	PAI	Thu, Aug 2, 2012	18.32	18.48	17.90	18.18
4186	NYSE	PAI	Wed, Aug 1, 2012	18.81	18.86	18.46	18.53
4185	NYSE	PAI	Tue, Jul 31, 2012	18.63	19.08	18.60	18.74
4184	NYSE	PAI	Mon, Jul 30, 2012	18.96	18.98	18.45	18.63
4183	NYSE	PAI	Fri, Jul 27, 2012	18.83	19.01	18.54	18.90
4182	NYSE	PAI	Thu, Jul 26, 2012	18.59	18.70	18.35	18.67
4181	NYSE	PAI	Wed, Jul 25, 2012	18.53	18.66	18.30	18.33
4180	NYSE	PAI	Tue, Jul 24, 2012	18.55	18.63	18.31	18.45
4179	NYSE	PAI	Mon, Jul 23, 2012	18.45	18.77	18.22	18.58
4178	NYSE	PAI	Fri, Jul 20, 2012	18.54	19.14	18.48	18.82
4177	NYSE	PAI	Thu, Jul 19, 2012	18.43	18.89	18.43	18.72
4176	NYSE	PAI	Wed, Jul 18, 2012	17.63	18.51	17.54	18.35
4175	NYSE	PAI	Tue, Jul 17, 2012	17.73	17.81	17.51	17.68
4174	NYSE	PAI	Mon, Jul 16, 2012	17.69	17.74	17.41	17.61
4173	NYSE	PAI	Fri, Jul 13, 2012	17.73	17.95	17.62	17.71
4172	NYSE	PAI	Thu, Jul 12, 2012	17.44	17.73	17.22	17.66
4171	NYSE	PAI	Wed, Jul 11, 2012	17.66	17.85	17.37	17.46
4170	NYSE	PAI	Tue, Jul 10, 2012	17.99	18.15	17.50	17.66
4169	NYSE	PAI	Mon, Jul 9, 2012	18.02	18.03	17.60	17.95
4168	NYSE	PAI	Fri, Jul 6, 2012	17.85	18.11	17.72	18.09
4167	NYSE	PAI	Thu, Jul 5, 2012	18.07	18.20	17.92	18.07
4166	NYSE	PAI	Tue, Jul 3, 2012	17.88	18.14	17.82	18.13
4165	NYSE	PAI	Mon, Jul 2, 2012	17.88	17.91	17.57	17.88
4164	NYSE	PAI	Fri, Jun 29, 2012	17.52	17.75	17.37	17.60
4163	NYSE	PAI	Thu, Jun 28, 2012	17.03	17.26	16.88	17.20
4162	NYSE	PAI	Wed, Jun 27, 2012	17.54	17.54	17.07	17.14
4161	NYSE	PAI	Tue, Jun 26, 2012	17.48	17.76	17.47	17.49
4160	NYSE	PAI	Mon, Jun 25, 2012	17.77	17.92	17.38	17.58
4159	NYSE	PAI	Fri, Jun 22, 2012	18.29	18.38	17.62	18.04
4158	NYSE	PAI	Thu, Jun 21, 2012	19.14	19.17	18.68	18.70
4157	NYSE	PAI	Wed, Jun 20, 2012	19.17	19.28	19.03	19.08
4156	NYSE	PAI	Tue, Jun 19, 2012	19.08	19.32	19.05	19.22
4155	NYSE	PAI	Mon, Jun 18, 2012	19.04	19.18	18.85	19.04
4154	NYSE	PAI	Fri, Jun 15, 2012	19.25	19.43	19.12	19.24
4153	NYSE	PAI	Thu, Jun 14, 2012	19.27	19.48	19.10	19.19
4152	NYSE	PAI	Wed, Jun 13, 2012	19.38	19.64	19.12	19.23
4151	NYSE	PAI	Tue, Jun 12, 2012	19.40	19.64	19.31	19.50
4150	NYSE	PAI	Mon, Jun 11, 2012	20.18	20.37	19.28	19.31
4149	NYSE	PAI	Fri, Jun 8, 2012	20.16	20.35	19.93	20.18
4148	NYSE	PAI	Thu, Jun 7, 2012	20.27	20.40	20.07	20.24
4147	NYSE	PAI	Wed, Jun 6, 2012	19.81	20.14	19.78	20.02
4146	NYSE	PAI	Tue, Jun 5, 2012	19.60	19.74	19.31	19.70
4145	NYSE	PAI	Mon, Jun 4, 2012	19.68	19.78	19.33	19.71
4144	NYSE	PAI	Fri, Jun 1, 2012	20.18	20.19	19.60	19.69
4143	NYSE	PAI	Thu, May 31, 2012	20.52	20.62	20.05	20.53
4142	NYSE	PAI	Wed, May 30, 2012	20.78	20.78	20.44	20.56
4141	NYSE	PAI	Tue, May 29, 2012	20.81	21.11	20.78	20.91
4140	NYSE	PAI	Fri, May 25, 2012	20.79	20.86	20.56	20.67
4139	NYSE	PAI	Thu, May 24, 2012	20.74	20.92	20.55	20.78
4138	NYSE	PAI	Wed, May 23, 2012	20.54	20.87	20.28	20.79
4137	NYSE	PAI	Tue, May 22, 2012	20.92	21.02	20.67	20.78
4136	NYSE	PAI	Mon, May 21, 2012	20.67	20.89	20.42	20.83
4135	NYSE	PAI	Fri, May 18, 2012	20.94	20.98	20.53	20.55
4134	NYSE	PAI	Thu, May 17, 2012	21.33	21.42	20.81	20.87
4133	NYSE	PAI	Wed, May 16, 2012	21.69	21.96	21.33	21.34
4132	NYSE	PAI	Tue, May 15, 2012	21.44	21.77	21.39	21.58
4131	NYSE	PAI	Mon, May 14, 2012	21.72	21.78	21.49	21.50
4130	NYSE	PAI	Fri, May 11, 2012	21.65	22.17	21.59	21.94
4129	NYSE	PAI	Thu, May 10, 2012	22.03	22.10	21.68	21.79
4128	NYSE	PAI	Wed, May 9, 2012	21.87	22.08	21.68	21.89
4127	NYSE	PAI	Tue, May 8, 2012	22.14	22.19	21.58	22.06
4126	NYSE	PAI	Mon, May 7, 2012	21.91	22.54	21.91	22.30
4125	NYSE	PAI	Fri, May 4, 2012	22.09	22.92	21.95	21.97
4124	NYSE	PAI	Thu, May 3, 2012	22.44	22.61	22.01	22.01
4123	NYSE	PAI	Wed, May 2, 2012	22.49	22.60	22.17	22.47
4122	NYSE	PAI	Tue, May 1, 2012	22.45	22.81	22.31	22.62
4121	NYSE	PAI	Mon, Apr 30, 2012	22.56	22.61	21.96	22.46
4120	NYSE	PAI	Fri, Apr 27, 2012	22.34	22.63	22.24	22.56
4119	NYSE	PAI	Thu, Apr 26, 2012	22.42	22.47	22.29	22.32
4118	NYSE	PAI	Wed, Apr 25, 2012	22.28	22.46	22.21	22.37
4117	NYSE	PAI	Tue, Apr 24, 2012	21.76	22.15	21.72	22.07
4116	NYSE	PAI	Mon, Apr 23, 2012	21.68	21.77	21.45	21.73
4115	NYSE	PAI	Fri, Apr 20, 2012	21.75	22.08	21.66	21.95
4114	NYSE	PAI	Thu, Apr 19, 2012	21.83	21.97	21.53	21.64
4113	NYSE	PAI	Wed, Apr 18, 2012	21.98	22.10	21.82	21.87
4112	NYSE	PAI	Tue, Apr 17, 2012	21.51	22.03	21.48	22.00
4111	NYSE	PAI	Mon, Apr 16, 2012	21.59	21.65	21.26	21.38
4110	NYSE	PAI	Fri, Apr 13, 2012	21.75	21.79	21.52	21.57
4109	NYSE	PAI	Thu, Apr 12, 2012	21.53	21.94	21.46	21.82
4108	NYSE	PAI	Wed, Apr 11, 2012	21.72	21.73	21.47	21.54
4107	NYSE	PAI	Tue, Apr 10, 2012	22.00	22.00	21.49	21.50
4106	NYSE	PAI	Mon, Apr 9, 2012	22.42	22.42	21.69	21.98
4105	NYSE	PAI	Thu, Apr 5, 2012	22.69	22.85	22.61	22.68
4104	NYSE	PAI	Wed, Apr 4, 2012	23.07	23.12	22.48	22.81
4103	NYSE	PAI	Tue, Apr 3, 2012	23.06	23.33	22.87	23.32
4102	NYSE	PAI	Mon, Apr 2, 2012	23.03	23.22	22.80	23.09
4101	NYSE	PAI	Fri, Mar 30, 2012	22.89	23.04	22.75	22.94
4100	NYSE	PAI	Thu, Mar 29, 2012	22.64	22.79	22.29	22.71
4099	NYSE	PAI	Wed, Mar 28, 2012	22.92	23.15	22.56	22.85
4098	NYSE	PAI	Tue, Mar 27, 2012	22.96	23.15	22.86	22.86
4097	NYSE	PAI	Mon, Mar 26, 2012	22.77	23.04	22.77	22.98
4096	NYSE	PAI	Fri, Mar 23, 2012	22.28	22.87	22.18	22.59
4095	NYSE	PAI	Thu, Mar 22, 2012	22.31	22.59	22.20	22.33
4094	NYSE	PAI	Wed, Mar 21, 2012	22.66	22.73	22.49	22.51
4093	NYSE	PAI	Tue, Mar 20, 2012	22.79	22.81	22.42	22.68
4092	NYSE	PAI	Mon, Mar 19, 2012	22.95	23.14	22.85	22.90
4091	NYSE	PAI	Fri, Mar 16, 2012	23.01	23.12	22.84	22.97
4090	NYSE	PAI	Thu, Mar 15, 2012	22.78	23.14	22.58	23.03
4089	NYSE	PAI	Wed, Mar 14, 2012	22.85	23.10	22.55	22.69
4088	NYSE	PAI	Tue, Mar 13, 2012	22.94	23.04	22.62	23.01
4087	NYSE	PAI	Mon, Mar 12, 2012	22.90	22.98	22.59	22.73
4086	NYSE	PAI	Fri, Mar 9, 2012	22.80	23.37	22.77	22.88
4085	NYSE	PAI	Thu, Mar 8, 2012	22.96	23.12	22.74	22.80
4084	NYSE	PAI	Wed, Mar 7, 2012	22.78	22.94	22.66	22.84
4083	NYSE	PAI	Tue, Mar 6, 2012	23.13	23.19	22.68	22.70
4082	NYSE	PAI	Mon, Mar 5, 2012	23.63	23.82	23.40	23.40
4081	NYSE	PAI	Fri, Mar 2, 2012	24.43	24.79	23.85	23.89
4080	NYSE	PAI	Thu, Mar 1, 2012	25.12	25.59	24.40	24.87
4079	NYSE	PAI	Wed, Feb 29, 2012	23.35	25.17	23.35	24.95
4078	NYSE	PAI	Tue, Feb 28, 2012	23.28	23.49	23.12	23.35
4077	NYSE	PAI	Mon, Feb 27, 2012	23.17	23.45	22.97	23.17
4076	NYSE	PAI	Fri, Feb 24, 2012	23.49	23.63	23.10	23.37
4075	NYSE	PAI	Thu, Feb 23, 2012	22.81	23.60	22.66	23.43
4074	NYSE	PAI	Wed, Feb 22, 2012	22.64	23.14	22.61	22.81
4073	NYSE	PAI	Tue, Feb 21, 2012	22.84	23.00	22.67	22.83
4072	NYSE	PAI	Fri, Feb 17, 2012	22.57	22.76	22.34	22.72
4071	NYSE	PAI	Thu, Feb 16, 2012	22.29	22.55	22.25	22.50
4070	NYSE	PAI	Wed, Feb 15, 2012	22.47	22.51	22.23	22.26
4069	NYSE	PAI	Tue, Feb 14, 2012	22.38	22.42	22.21	22.42
4068	NYSE	PAI	Mon, Feb 13, 2012	22.67	22.82	22.29	22.45
4067	NYSE	PAI	Fri, Feb 10, 2012	22.45	22.69	22.39	22.60
4066	NYSE	PAI	Thu, Feb 9, 2012	22.61	22.72	22.48	22.71
4065	NYSE	PAI	Wed, Feb 8, 2012	22.74	22.77	22.39	22.60
4064	NYSE	PAI	Tue, Feb 7, 2012	22.53	22.79	22.44	22.71
4063	NYSE	PAI	Mon, Feb 6, 2012	22.46	22.64	22.28	22.64
4062	NYSE	PAI	Fri, Feb 3, 2012	22.47	22.63	22.31	22.58
4061	NYSE	PAI	Thu, Feb 2, 2012	22.03	22.30	21.98	22.24
4060	NYSE	PAI	Wed, Feb 1, 2012	21.90	22.22	21.82	22.04
4059	NYSE	PAI	Tue, Jan 31, 2012	21.74	21.80	21.44	21.74
4058	NYSE	PAI	Mon, Jan 30, 2012	21.48	21.75	21.32	21.66
4057	NYSE	PAI	Fri, Jan 27, 2012	21.38	21.79	21.28	21.66
4056	NYSE	PAI	Thu, Jan 26, 2012	21.63	21.67	21.34	21.49
4055	NYSE	PAI	Wed, Jan 25, 2012	21.07	21.57	21.05	21.51
4054	NYSE	PAI	Tue, Jan 24, 2012	21.22	21.34	21.04	21.14
4053	NYSE	PAI	Mon, Jan 23, 2012	21.72	22.00	21.28	21.29
4052	NYSE	PAI	Fri, Jan 20, 2012	22.19	22.27	21.53	21.67
4051	NYSE	PAI	Thu, Jan 19, 2012	21.97	22.34	21.91	22.29
4050	NYSE	PAI	Wed, Jan 18, 2012	21.85	22.00	21.70	21.85
4049	NYSE	PAI	Tue, Jan 17, 2012	21.82	22.23	21.69	21.85
4048	NYSE	PAI	Fri, Jan 13, 2012	21.78	21.84	21.33	21.49
4047	NYSE	PAI	Thu, Jan 12, 2012	21.63	22.39	21.58	22.02
4046	NYSE	PAI	Wed, Jan 11, 2012	20.62	21.69	20.62	21.64
4045	NYSE	PAI	Tue, Jan 10, 2012	20.77	20.86	20.65	20.73
4044	NYSE	PAI	Mon, Jan 9, 2012	20.36	20.59	20.19	20.57
4043	NYSE	PAI	Fri, Jan 6, 2012	20.18	20.35	20.04	20.27
4042	NYSE	PAI	Thu, Jan 5, 2012	19.90	20.23	19.82	20.22
4041	NYSE	PAI	Wed, Jan 4, 2012	19.59	20.13	19.52	20.05
4040	NYSE	PAI	Tue, Jan 3, 2012	19.65	19.88	19.53	19.57
4039	NYSE	PAI	Fri, Dec 30, 2011	19.64	19.73	19.30	19.33
4038	NYSE	PAI	Thu, Dec 29, 2011	19.40	19.69	19.34	19.64
4037	NYSE	PAI	Wed, Dec 28, 2011	20.05	20.09	19.31	19.33
4036	NYSE	PAI	Tue, Dec 27, 2011	20.12	20.20	20.07	20.12
4035	NYSE	PAI	Fri, Dec 23, 2011	19.79	20.20	19.73	20.20
4034	NYSE	PAI	Thu, Dec 22, 2011	19.98	20.22	19.58	19.67
4033	NYSE	PAI	Wed, Dec 21, 2011	19.75	19.89	19.47	19.84
4032	NYSE	PAI	Tue, Dec 20, 2011	19.28	19.86	19.23	19.81
4031	NYSE	PAI	Mon, Dec 19, 2011	19.26	19.49	18.91	19.00
4030	NYSE	PAI	Fri, Dec 16, 2011	19.34	19.53	18.94	19.19
4029	NYSE	PAI	Thu, Dec 15, 2011	19.04	19.31	18.77	19.23
4028	NYSE	PAI	Wed, Dec 14, 2011	19.14	19.20	18.80	18.83
4027	NYSE	PAI	Tue, Dec 13, 2011	19.63	19.91	19.25	19.36
4026	NYSE	PAI	Mon, Dec 12, 2011	19.68	19.83	19.37	19.56
4025	NYSE	PAI	Fri, Dec 9, 2011	19.35	20.04	19.35	19.94
4024	NYSE	PAI	Thu, Dec 8, 2011	19.57	19.74	19.24	19.29
4023	NYSE	PAI	Wed, Dec 7, 2011	19.98	19.98	19.57	19.67
4022	NYSE	PAI	Tue, Dec 6, 2011	20.10	20.19	19.90	19.92
4021	NYSE	PAI	Mon, Dec 5, 2011	20.14	20.27	20.01	20.14
4020	NYSE	PAI	Fri, Dec 2, 2011	20.13	20.23	19.83	19.85
4019	NYSE	PAI	Thu, Dec 1, 2011	20.06	20.31	19.78	19.81
4018	NYSE	PAI	Wed, Nov 30, 2011	20.23	20.34	20.03	20.17
4017	NYSE	PAI	Tue, Nov 29, 2011	19.93	20.10	19.56	19.61
4016	NYSE	PAI	Mon, Nov 28, 2011	19.74	20.06	19.64	19.85
4015	NYSE	PAI	Fri, Nov 25, 2011	18.92	19.37	18.84	19.07
4014	NYSE	PAI	Wed, Nov 23, 2011	19.22	19.32	18.99	19.09
4013	NYSE	PAI	Tue, Nov 22, 2011	19.45	19.63	19.32	19.44
4012	NYSE	PAI	Mon, Nov 21, 2011	19.35	19.68	19.23	19.57
4011	NYSE	PAI	Fri, Nov 18, 2011	19.72	19.85	19.60	19.71
4010	NYSE	PAI	Thu, Nov 17, 2011	19.50	19.91	19.49	19.71
4009	NYSE	PAI	Wed, Nov 16, 2011	19.81	19.96	19.53	19.58
4008	NYSE	PAI	Tue, Nov 15, 2011	19.84	20.29	19.76	20.04
4007	NYSE	PAI	Mon, Nov 14, 2011	19.74	20.16	19.70	19.97
4006	NYSE	PAI	Fri, Nov 11, 2011	19.49	20.05	19.38	19.88
4005	NYSE	PAI	Thu, Nov 10, 2011	19.34	19.49	19.00	19.37
4004	NYSE	PAI	Wed, Nov 9, 2011	18.93	19.43	18.46	19.02
4003	NYSE	PAI	Tue, Nov 8, 2011	19.78	20.00	19.17	19.74
4002	NYSE	PAI	Mon, Nov 7, 2011	20.08	20.43	19.93	20.28
4001	NYSE	PAI	Fri, Nov 4, 2011	19.98	20.62	18.67	20.10
4000	NYSE	PAI	Thu, Nov 3, 2011	20.32	20.76	20.18	20.40
3999	NYSE	PAI	Wed, Nov 2, 2011	18.95	20.21	18.85	20.12
3998	NYSE	PAI	Tue, Nov 1, 2011	17.02	18.84	16.67	18.80
3997	NYSE	PAI	Mon, Oct 31, 2011	44.65	47.49	44.31	45.60
3996	NYSE	PAI	Fri, Oct 28, 2011	44.52	45.08	43.93	44.99
3995	NYSE	PAI	Thu, Oct 27, 2011	44.95	44.98	44.18	44.49
3994	NYSE	PAI	Wed, Oct 26, 2011	44.55	44.72	43.34	43.54
3993	NYSE	PAI	Tue, Oct 25, 2011	44.35	44.87	43.80	44.02
3992	NYSE	PAI	Mon, Oct 24, 2011	44.36	45.00	44.34	44.61
3991	NYSE	PAI	Fri, Oct 21, 2011	44.13	44.66	43.78	44.25
3990	NYSE	PAI	Thu, Oct 20, 2011	44.01	44.27	43.08	43.70
3989	NYSE	PAI	Wed, Oct 19, 2011	44.91	45.29	44.09	44.15
3988	NYSE	PAI	Tue, Oct 18, 2011	44.24	45.27	43.86	44.96
3987	NYSE	PAI	Mon, Oct 17, 2011	45.46	45.48	44.27	44.39
3986	NYSE	PAI	Fri, Oct 14, 2011	45.41	45.68	44.66	45.43
3985	NYSE	PAI	Thu, Oct 13, 2011	45.88	45.88	44.73	44.88
3984	NYSE	PAI	Wed, Oct 12, 2011	44.80	46.85	44.68	45.92
3983	NYSE	PAI	Tue, Oct 11, 2011	43.66	44.56	43.62	44.36
3982	NYSE	PAI	Mon, Oct 10, 2011	44.27	44.37	43.58	43.91
3981	NYSE	PAI	Fri, Oct 7, 2011	44.34	45.05	43.31	43.40
3980	NYSE	PAI	Thu, Oct 6, 2011	43.13	44.15	42.98	43.97
3979	NYSE	PAI	Wed, Oct 5, 2011	41.61	42.71	41.50	42.59
3978	NYSE	PAI	Tue, Oct 4, 2011	39.82	41.63	39.63	41.56
3977	NYSE	PAI	Mon, Oct 3, 2011	41.66	42.61	40.47	40.48
3976	NYSE	PAI	Fri, Sep 30, 2011	42.21	43.26	41.98	42.00
3975	NYSE	PAI	Thu, Sep 29, 2011	43.86	44.24	42.62	43.47
3974	NYSE	PAI	Wed, Sep 28, 2011	43.80	44.49	42.87	42.94
3973	NYSE	PAI	Tue, Sep 27, 2011	43.92	44.33	43.34	43.65
3972	NYSE	PAI	Mon, Sep 26, 2011	41.99	42.96	41.16	42.88
3971	NYSE	PAI	Fri, Sep 23, 2011	40.51	42.26	40.38	41.46
3970	NYSE	PAI	Thu, Sep 22, 2011	41.27	41.34	40.25	40.85
3969	NYSE	PAI	Wed, Sep 21, 2011	43.99	44.15	42.40	42.42
3968	NYSE	PAI	Tue, Sep 20, 2011	44.66	45.07	44.09	44.15
3967	NYSE	PAI	Mon, Sep 19, 2011	44.13	44.58	43.68	44.37
3966	NYSE	PAI	Fri, Sep 16, 2011	44.55	45.07	44.23	44.93
3965	NYSE	PAI	Thu, Sep 15, 2011	44.42	44.84	43.96	44.30
3964	NYSE	PAI	Wed, Sep 14, 2011	43.40	44.61	42.60	44.06
3963	NYSE	PAI	Tue, Sep 13, 2011	42.96	43.59	42.63	43.16
3962	NYSE	PAI	Mon, Sep 12, 2011	42.31	43.07	42.08	42.97
3961	NYSE	PAI	Fri, Sep 9, 2011	43.58	43.66	42.56	42.78
3960	NYSE	PAI	Thu, Sep 8, 2011	44.52	44.94	44.01	44.11
3959	NYSE	PAI	Wed, Sep 7, 2011	44.22	45.11	44.00	44.89
3958	NYSE	PAI	Tue, Sep 6, 2011	43.64	44.13	42.43	43.46
3957	NYSE	PAI	Fri, Sep 2, 2011	45.49	45.49	44.17	44.24
3956	NYSE	PAI	Thu, Sep 1, 2011	47.28	47.59	46.29	46.37
3955	NYSE	PAI	Wed, Aug 31, 2011	46.91	47.91	46.91	47.34
3954	NYSE	PAI	Tue, Aug 30, 2011	45.52	46.82	45.15	46.52
3953	NYSE	PAI	Mon, Aug 29, 2011	45.05	45.96	44.96	45.80
3952	NYSE	PAI	Fri, Aug 26, 2011	43.15	44.75	42.44	44.41
3951	NYSE	PAI	Thu, Aug 25, 2011	44.65	44.78	43.27	43.43
3950	NYSE	PAI	Wed, Aug 24, 2011	43.45	44.53	43.35	44.46
3949	NYSE	PAI	Tue, Aug 23, 2011	42.62	43.71	42.44	43.71
3948	NYSE	PAI	Mon, Aug 22, 2011	43.83	43.86	42.46	42.51
3947	NYSE	PAI	Fri, Aug 19, 2011	43.32	44.28	42.84	42.94
3946	NYSE	PAI	Thu, Aug 18, 2011	45.15	45.22	43.45	43.84
3945	NYSE	PAI	Wed, Aug 17, 2011	46.80	47.26	46.14	46.46
3944	NYSE	PAI	Tue, Aug 16, 2011	46.56	47.11	46.06	46.57
3943	NYSE	PAI	Mon, Aug 15, 2011	46.47	47.23	46.24	46.97
3942	NYSE	PAI	Fri, Aug 12, 2011	46.24	46.51	45.72	46.37
3941	NYSE	PAI	Thu, Aug 11, 2011	45.04	46.47	44.47	45.93
3940	NYSE	PAI	Wed, Aug 10, 2011	46.10	46.34	44.55	44.65
3939	NYSE	PAI	Tue, Aug 9, 2011	46.53	47.48	44.81	46.91
3938	NYSE	PAI	Mon, Aug 8, 2011	47.31	48.11	45.89	45.89
3937	NYSE	PAI	Fri, Aug 5, 2011	48.83	49.41	48.12	48.73
3936	NYSE	PAI	Thu, Aug 4, 2011	50.16	50.18	48.03	48.06
3935	NYSE	PAI	Wed, Aug 3, 2011	50.73	51.11	49.77	50.80
3934	NYSE	PAI	Tue, Aug 2, 2011	52.26	52.75	50.81	50.85
3933	NYSE	PAI	Mon, Aug 1, 2011	53.92	53.92	51.69	52.60
3932	NYSE	PAI	Fri, Jul 29, 2011	54.19	54.54	53.03	53.34
3931	NYSE	PAI	Thu, Jul 28, 2011	55.09	55.44	54.36	54.50
3930	NYSE	PAI	Wed, Jul 27, 2011	55.80	55.80	54.65	54.94
3929	NYSE	PAI	Tue, Jul 26, 2011	56.55	56.55	55.84	55.94
3928	NYSE	PAI	Mon, Jul 25, 2011	55.95	56.86	55.77	56.74
3927	NYSE	PAI	Fri, Jul 22, 2011	56.67	56.78	56.04	56.45
3926	NYSE	PAI	Thu, Jul 21, 2011	56.55	56.94	56.34	56.84
3925	NYSE	PAI	Wed, Jul 20, 2011	56.31	56.49	56.01	56.20
3924	NYSE	PAI	Tue, Jul 19, 2011	55.66	56.24	55.57	56.20
3923	NYSE	PAI	Mon, Jul 18, 2011	56.25	56.25	55.12	55.25
3922	NYSE	PAI	Fri, Jul 15, 2011	57.05	57.05	56.04	56.40
3921	NYSE	PAI	Thu, Jul 14, 2011	57.25	57.44	56.45	56.52
3920	NYSE	PAI	Wed, Jul 13, 2011	57.65	58.27	57.20	57.26
3919	NYSE	PAI	Tue, Jul 12, 2011	57.46	57.67	57.04	57.26
3918	NYSE	PAI	Mon, Jul 11, 2011	58.42	58.60	57.65	57.70
3917	NYSE	PAI	Fri, Jul 8, 2011	58.76	59.42	58.56	58.84
3916	NYSE	PAI	Thu, Jul 7, 2011	59.74	59.83	59.35	59.49
3915	NYSE	PAI	Wed, Jul 6, 2011	59.11	59.38	58.93	59.24
3914	NYSE	PAI	Tue, Jul 5, 2011	59.69	59.70	58.91	59.07
3913	NYSE	PAI	Fri, Jul 1, 2011	58.98	60.13	58.84	59.85
3912	NYSE	PAI	Thu, Jun 30, 2011	58.36	59.15	58.32	58.93
3911	NYSE	PAI	Wed, Jun 29, 2011	57.95	58.19	57.63	58.13
3910	NYSE	PAI	Tue, Jun 28, 2011	56.85	57.68	56.81	57.66
3909	NYSE	PAI	Mon, Jun 27, 2011	56.02	56.86	56.02	56.64
3908	NYSE	PAI	Fri, Jun 24, 2011	56.92	56.99	56.11	56.22
3907	NYSE	PAI	Thu, Jun 23, 2011	56.43	57.11	55.94	56.94
3906	NYSE	PAI	Wed, Jun 22, 2011	57.52	58.09	57.15	57.22
3905	NYSE	PAI	Tue, Jun 21, 2011	57.43	57.93	57.38	57.68
3904	NYSE	PAI	Mon, Jun 20, 2011	56.05	57.34	56.05	57.08
3903	NYSE	PAI	Fri, Jun 17, 2011	56.07	56.35	55.85	56.33
3902	NYSE	PAI	Thu, Jun 16, 2011	55.55	56.03	55.30	55.86
3901	NYSE	PAI	Wed, Jun 15, 2011	55.43	55.84	55.13	55.68
3900	NYSE	PAI	Tue, Jun 14, 2011	55.63	56.10	55.50	55.79
3899	NYSE	PAI	Mon, Jun 13, 2011	55.22	55.30	54.82	55.02
3898	NYSE	PAI	Fri, Jun 10, 2011	55.49	55.62	54.82	55.06
3897	NYSE	PAI	Thu, Jun 9, 2011	54.62	56.11	54.56	55.78
3896	NYSE	PAI	Wed, Jun 8, 2011	55.24	55.37	54.40	54.57
3895	NYSE	PAI	Tue, Jun 7, 2011	55.69	55.96	55.36	55.42
3894	NYSE	PAI	Mon, Jun 6, 2011	55.56	56.04	55.19	55.26
3893	NYSE	PAI	Fri, Jun 3, 2011	55.60	56.29	55.50	55.75
3892	NYSE	PAI	Thu, Jun 2, 2011	56.52	56.94	56.25	56.31
3891	NYSE	PAI	Wed, Jun 1, 2011	57.60	57.72	56.23	56.23
3890	NYSE	PAI	Tue, May 31, 2011	57.55	57.83	57.09	57.62
3889	NYSE	PAI	Fri, May 27, 2011	57.33	57.34	56.94	57.10
3888	NYSE	PAI	Thu, May 26, 2011	56.33	57.19	56.31	56.99
3887	NYSE	PAI	Wed, May 25, 2011	55.99	56.96	55.81	56.58
3886	NYSE	PAI	Tue, May 24, 2011	56.84	57.06	56.12	56.14
3885	NYSE	PAI	Mon, May 23, 2011	56.66	57.33	56.54	56.75
3884	NYSE	PAI	Fri, May 20, 2011	38.06	38.24	37.80	38.06
3883	NYSE	PAI	Thu, May 19, 2011	37.91	38.10	37.60	38.08
3882	NYSE	PAI	Wed, May 18, 2011	37.51	37.80	37.34	37.70
3881	NYSE	PAI	Tue, May 17, 2011	37.78	37.82	37.26	37.56
3880	NYSE	PAI	Mon, May 16, 2011	37.96	38.27	37.72	37.87
3879	NYSE	PAI	Fri, May 13, 2011	38.41	38.61	37.97	38.09
3878	NYSE	PAI	Thu, May 12, 2011	38.19	38.62	37.93	38.49
3877	NYSE	PAI	Wed, May 11, 2011	38.68	38.87	38.15	38.31
3876	NYSE	PAI	Tue, May 10, 2011	38.47	38.89	38.52	38.87
3875	NYSE	PAI	Mon, May 9, 2011	38.47	38.72	38.26	38.49
3874	NYSE	PAI	Fri, May 6, 2011	38.65	39.05	38.45	38.49
3873	NYSE	PAI	Thu, May 5, 2011	37.82	38.73	37.73	38.24
3872	NYSE	PAI	Wed, May 4, 2011	37.58	38.14	37.52	37.98
3871	NYSE	PAI	Tue, May 3, 2011	37.60	38.16	37.37	37.52
3870	NYSE	PAI	Mon, May 2, 2011	38.44	38.47	38.02	38.16
3869	NYSE	PAI	Fri, Apr 29, 2011	39.63	39.72	38.29	38.41
3868	NYSE	PAI	Thu, Apr 28, 2011	39.35	39.62	39.07	39.14
3867	NYSE	PAI	Wed, Apr 27, 2011	39.27	39.49	39.15	39.40
3866	NYSE	PAI	Tue, Apr 26, 2011	39.13	39.47	39.08	39.22
3865	NYSE	PAI	Mon, Apr 25, 2011	38.93	39.16	38.76	38.93
3864	NYSE	PAI	Thu, Apr 21, 2011	39.36	39.39	38.99	39.01
3863	NYSE	PAI	Wed, Apr 20, 2011	39.03	39.27	38.98	39.22
3862	NYSE	PAI	Tue, Apr 19, 2011	38.45	38.79	38.43	38.61
3861	NYSE	PAI	Mon, Apr 18, 2011	38.23	38.47	37.94	38.45
3860	NYSE	PAI	Fri, Apr 15, 2011	38.53	38.83	38.27	38.67
3859	NYSE	PAI	Thu, Apr 14, 2011	38.16	38.49	37.77	38.41
3858	NYSE	PAI	Wed, Apr 13, 2011	39.07	39.07	38.22	38.40
3857	NYSE	PAI	Tue, Apr 12, 2011	39.01	39.27	38.86	38.95
3856	NYSE	PAI	Mon, Apr 11, 2011	39.15	39.38	39.04	39.29
3855	NYSE	PAI	Fri, Apr 8, 2011	39.59	39.88	38.96	39.09
3854	NYSE	PAI	Thu, Apr 7, 2011	39.62	39.87	39.36	39.48
3853	NYSE	PAI	Wed, Apr 6, 2011	40.18	40.35	39.70	39.73
3852	NYSE	PAI	Tue, Apr 5, 2011	40.18	40.42	39.94	39.98
3851	NYSE	PAI	Mon, Apr 4, 2011	40.16	40.58	39.79	40.41
3850	NYSE	PAI	Fri, Apr 1, 2011	40.21	40.49	39.79	40.20
3849	NYSE	PAI	Thu, Mar 31, 2011	39.55	40.04	39.46	39.92
3848	NYSE	PAI	Wed, Mar 30, 2011	39.02	39.69	38.96	39.64
3847	NYSE	PAI	Tue, Mar 29, 2011	38.57	38.96	38.41	38.90
3846	NYSE	PAI	Mon, Mar 28, 2011	39.05	39.17	38.60	38.63
3845	NYSE	PAI	Fri, Mar 25, 2011	38.90	39.30	38.83	38.95
3844	NYSE	PAI	Thu, Mar 24, 2011	38.35	39.01	38.16	38.89
3843	NYSE	PAI	Wed, Mar 23, 2011	37.68	38.10	37.36	38.06
3842	NYSE	PAI	Tue, Mar 22, 2011	38.19	38.27	37.72	37.86
3841	NYSE	PAI	Mon, Mar 21, 2011	38.05	38.58	37.84	38.19
3840	NYSE	PAI	Fri, Mar 18, 2011	37.80	37.92	37.41	37.66
3839	NYSE	PAI	Thu, Mar 17, 2011	37.42	37.49	37.09	37.36
3838	NYSE	PAI	Wed, Mar 16, 2011	37.36	37.48	36.47	36.85
3837	NYSE	PAI	Tue, Mar 15, 2011	36.55	37.72	36.55	37.45
3836	NYSE	PAI	Mon, Mar 14, 2011	37.48	37.81	37.24	37.58
3835	NYSE	PAI	Fri, Mar 11, 2011	37.44	37.99	37.19	37.86
3834	NYSE	PAI	Thu, Mar 10, 2011	37.38	37.86	37.06	37.54
3833	NYSE	PAI	Wed, Mar 9, 2011	37.78	38.18	37.60	37.82
3832	NYSE	PAI	Tue, Mar 8, 2011	37.67	38.12	37.61	37.80
3831	NYSE	PAI	Mon, Mar 7, 2011	38.16	38.33	37.60	37.67
3830	NYSE	PAI	Fri, Mar 4, 2011	38.29	38.31	37.80	38.10
3829	NYSE	PAI	Thu, Mar 3, 2011	38.08	38.57	37.91	38.34
3828	NYSE	PAI	Wed, Mar 2, 2011	37.78	38.01	37.58	37.87
3827	NYSE	PAI	Tue, Mar 1, 2011	38.71	38.71	37.72	37.76
3826	NYSE	PAI	Mon, Feb 28, 2011	38.62	38.76	38.19	38.51
3825	NYSE	PAI	Fri, Feb 25, 2011	38.36	38.57	38.29	38.52
3824	NYSE	PAI	Thu, Feb 24, 2011	38.08	38.63	37.90	38.26
3823	NYSE	PAI	Wed, Feb 23, 2011	38.71	38.84	37.88	38.10
3822	NYSE	PAI	Tue, Feb 22, 2011	39.26	39.35	38.47	38.71
3821	NYSE	PAI	Fri, Feb 18, 2011	39.21	39.94	39.02	39.78
3820	NYSE	PAI	Thu, Feb 17, 2011	39.17	39.36	39.07	39.28
3819	NYSE	PAI	Wed, Feb 16, 2011	39.40	39.59	38.87	39.28
3818	NYSE	PAI	Tue, Feb 15, 2011	39.48	39.60	39.17	39.35
3817	NYSE	PAI	Mon, Feb 14, 2011	39.56	39.82	39.53	39.71
3816	NYSE	PAI	Fri, Feb 11, 2011	39.23	39.76	39.23	39.61
3815	NYSE	PAI	Thu, Feb 10, 2011	39.05	39.64	38.99	39.45
3814	NYSE	PAI	Wed, Feb 9, 2011	39.68	39.84	39.54	39.70
3813	NYSE	PAI	Tue, Feb 8, 2011	40.28	40.28	39.86	39.88
3812	NYSE	PAI	Mon, Feb 7, 2011	40.27	40.69	40.18	40.20
3811	NYSE	PAI	Fri, Feb 4, 2011	39.54	40.23	39.51	40.14
3810	NYSE	PAI	Thu, Feb 3, 2011	39.34	40.00	38.96	39.59
3809	NYSE	PAI	Wed, Feb 2, 2011	39.24	39.54	39.07	39.30
3808	NYSE	PAI	Tue, Feb 1, 2011	39.49	39.51	39.17	39.34
3807	NYSE	PAI	Mon, Jan 31, 2011	39.18	39.44	39.06	39.17
3806	NYSE	PAI	Fri, Jan 28, 2011	39.40	39.67	38.86	38.98
3805	NYSE	PAI	Thu, Jan 27, 2011	39.49	39.88	39.29	39.50
3804	NYSE	PAI	Wed, Jan 26, 2011	39.34	39.88	39.27	39.49
3803	NYSE	PAI	Tue, Jan 25, 2011	38.93	39.36	38.83	39.33
3802	NYSE	PAI	Mon, Jan 24, 2011	38.82	39.15	38.54	39.03
3801	NYSE	PAI	Fri, Jan 21, 2011	39.07	39.24	38.45	38.57
3800	NYSE	PAI	Thu, Jan 20, 2011	38.50	38.88	38.39	38.67
3799	NYSE	PAI	Wed, Jan 19, 2011	39.28	39.38	38.59	38.75
3798	NYSE	PAI	Tue, Jan 18, 2011	39.26	39.42	39.17	39.24
3797	NYSE	PAI	Fri, Jan 14, 2011	39.19	39.85	39.11	39.42
3796	NYSE	PAI	Thu, Jan 13, 2011	40.00	40.20	39.39	39.52
3795	NYSE	PAI	Wed, Jan 12, 2011	42.51	42.54	39.66	40.88
3794	NYSE	PAI	Tue, Jan 11, 2011	35.12	35.42	34.97	35.08
3793	NYSE	PAI	Mon, Jan 10, 2011	34.76	35.23	34.65	35.06
3792	NYSE	PAI	Fri, Jan 7, 2011	34.79	35.05	34.69	34.98
3791	NYSE	PAI	Thu, Jan 6, 2011	34.78	34.91	34.58	34.71
3790	NYSE	PAI	Wed, Jan 5, 2011	34.66	35.02	34.43	34.84
3789	NYSE	PAI	Tue, Jan 4, 2011	35.13	35.20	34.47	34.72
3788	NYSE	PAI	Mon, Jan 3, 2011	34.90	35.20	34.78	35.09
3787	NYSE	PAI	Fri, Dec 31, 2010	34.49	34.90	34.41	34.64
3786	NYSE	PAI	Thu, Dec 30, 2010	34.55	34.76	34.53	34.59
3785	NYSE	PAI	Wed, Dec 29, 2010	34.65	34.75	34.57	34.58
3784	NYSE	PAI	Tue, Dec 28, 2010	34.74	34.80	34.39	34.61
3783	NYSE	PAI	Mon, Dec 27, 2010	34.57	34.84	34.47	34.72
3782	NYSE	PAI	Thu, Dec 23, 2010	34.67	34.84	34.49	34.56
3781	NYSE	PAI	Wed, Dec 22, 2010	34.90	34.90	34.41	34.65
3780	NYSE	PAI	Tue, Dec 21, 2010	34.82	35.14	34.69	34.83
3779	NYSE	PAI	Mon, Dec 20, 2010	34.53	34.80	34.23	34.69
3778	NYSE	PAI	Fri, Dec 17, 2010	34.17	35.39	34.15	34.37
3777	NYSE	PAI	Thu, Dec 16, 2010	33.30	33.91	33.14	33.81
3776	NYSE	PAI	Wed, Dec 15, 2010	33.37	33.47	33.22	33.24
3775	NYSE	PAI	Tue, Dec 14, 2010	33.28	33.63	33.24	33.48
3774	NYSE	PAI	Mon, Dec 13, 2010	33.07	33.36	33.03	33.24
3773	NYSE	PAI	Fri, Dec 10, 2010	32.74	32.95	32.67	32.93
3772	NYSE	PAI	Thu, Dec 9, 2010	32.79	32.87	32.48	32.63
3771	NYSE	PAI	Wed, Dec 8, 2010	32.94	32.95	32.50	32.72
3770	NYSE	PAI	Tue, Dec 7, 2010	33.00	33.05	32.63	32.90
3769	NYSE	PAI	Mon, Dec 6, 2010	32.42	32.74	32.31	32.74
3768	NYSE	PAI	Fri, Dec 3, 2010	31.85	32.62	31.85	32.49
3767	NYSE	PAI	Thu, Dec 2, 2010	31.41	32.09	31.37	31.99
3766	NYSE	PAI	Wed, Dec 1, 2010	31.06	31.43	31.04	31.30
3765	NYSE	PAI	Tue, Nov 30, 2010	30.18	30.60	30.07	30.58
3764	NYSE	PAI	Mon, Nov 29, 2010	30.28	30.58	29.95	30.58
3763	NYSE	PAI	Fri, Nov 26, 2010	30.62	30.84	30.51	30.63
3762	NYSE	PAI	Wed, Nov 24, 2010	30.76	31.08	30.61	30.94
3761	NYSE	PAI	Tue, Nov 23, 2010	30.52	30.59	30.32	30.48
3760	NYSE	PAI	Mon, Nov 22, 2010	30.86	30.96	30.52	30.90
3759	NYSE	PAI	Fri, Nov 19, 2010	30.78	30.98	30.59	30.97
3758	NYSE	PAI	Thu, Nov 18, 2010	30.81	31.16	30.70	30.78
3757	NYSE	PAI	Wed, Nov 17, 2010	30.50	30.66	30.28	30.51
3756	NYSE	PAI	Tue, Nov 16, 2010	31.06	31.29	30.42	30.50
3755	NYSE	PAI	Mon, Nov 15, 2010	31.28	31.51	31.22	31.23
3754	NYSE	PAI	Fri, Nov 12, 2010	31.54	31.55	31.00	31.20
3753	NYSE	PAI	Thu, Nov 11, 2010	31.32	31.90	31.26	31.77
3752	NYSE	PAI	Wed, Nov 10, 2010	31.67	31.71	31.16	31.58
3751	NYSE	PAI	Tue, Nov 9, 2010	32.26	32.26	31.59	31.69
3750	NYSE	PAI	Mon, Nov 8, 2010	32.17	32.30	32.01	32.27
3749	NYSE	PAI	Fri, Nov 5, 2010	31.75	32.39	31.74	32.36
3748	NYSE	PAI	Thu, Nov 4, 2010	31.55	31.79	31.55	31.77
3747	NYSE	PAI	Wed, Nov 3, 2010	31.33	31.54	30.96	31.22
3746	NYSE	PAI	Tue, Nov 2, 2010	31.38	31.55	31.15	31.28
3745	NYSE	PAI	Mon, Nov 1, 2010	31.69	31.81	30.79	31.00
3744	NYSE	PAI	Fri, Oct 29, 2010	32.53	32.53	30.94	31.37
3743	NYSE	PAI	Thu, Oct 28, 2010	31.77	32.57	31.67	32.05
3742	NYSE	PAI	Wed, Oct 27, 2010	31.61	31.69	31.29	31.64
3741	NYSE	PAI	Tue, Oct 26, 2010	31.73	32.10	31.73	31.90
3740	NYSE	PAI	Mon, Oct 25, 2010	32.37	32.52	31.99	32.01
3739	NYSE	PAI	Fri, Oct 22, 2010	32.41	32.43	32.11	32.25
3738	NYSE	PAI	Thu, Oct 21, 2010	32.19	32.57	32.10	32.41
3737	NYSE	PAI	Wed, Oct 20, 2010	31.47	32.22	31.47	32.13
3736	NYSE	PAI	Tue, Oct 19, 2010	31.53	31.59	31.11	31.38
3735	NYSE	PAI	Mon, Oct 18, 2010	31.75	32.01	31.65	31.95
3734	NYSE	PAI	Fri, Oct 15, 2010	31.84	31.91	31.40	31.78
3733	NYSE	PAI	Thu, Oct 14, 2010	31.81	31.97	31.51	31.72
3732	NYSE	PAI	Wed, Oct 13, 2010	31.64	31.97	31.39	31.83
3731	NYSE	PAI	Tue, Oct 12, 2010	31.34	31.54	30.99	31.40
3730	NYSE	PAI	Mon, Oct 11, 2010	31.84	31.84	31.49	31.53
3729	NYSE	PAI	Fri, Oct 8, 2010	31.85	31.91	31.45	31.85
3728	NYSE	PAI	Thu, Oct 7, 2010	31.92	31.92	31.66	31.79
3727	NYSE	PAI	Wed, Oct 6, 2010	31.61	31.91	31.59	31.86
3726	NYSE	PAI	Tue, Oct 5, 2010	31.33	31.86	31.18	31.71
3725	NYSE	PAI	Mon, Oct 4, 2010	31.21	31.38	30.73	30.88
3724	NYSE	PAI	Fri, Oct 1, 2010	31.48	31.48	30.94	31.26
3723	NYSE	PAI	Thu, Sep 30, 2010	31.34	31.78	31.07	31.13
3722	NYSE	PAI	Wed, Sep 29, 2010	31.08	31.26	30.82	31.19
3721	NYSE	PAI	Tue, Sep 28, 2010	31.20	31.22	30.73	31.18
3720	NYSE	PAI	Mon, Sep 27, 2010	31.45	31.46	31.08	31.10
3719	NYSE	PAI	Fri, Sep 24, 2010	30.84	31.41	30.76	31.32
3718	NYSE	PAI	Thu, Sep 23, 2010	30.70	30.96	30.49	30.55
3717	NYSE	PAI	Wed, Sep 22, 2010	31.07	31.32	30.74	31.08
3716	NYSE	PAI	Tue, Sep 21, 2010	31.37	31.58	31.10	31.19
3715	NYSE	PAI	Mon, Sep 20, 2010	30.63	31.24	30.46	31.20
3714	NYSE	PAI	Fri, Sep 17, 2010	30.34	30.57	30.11	30.38
3713	NYSE	PAI	Thu, Sep 16, 2010	30.31	30.54	30.24	30.30
3712	NYSE	PAI	Wed, Sep 15, 2010	30.40	30.52	30.15	30.42
3711	NYSE	PAI	Tue, Sep 14, 2010	30.60	30.75	30.12	30.58
3710	NYSE	PAI	Mon, Sep 13, 2010	30.73	30.92	30.63	30.78
3709	NYSE	PAI	Fri, Sep 10, 2010	30.25	30.44	30.18	30.31
3708	NYSE	PAI	Thu, Sep 9, 2010	30.63	30.70	30.05	30.24
3707	NYSE	PAI	Wed, Sep 8, 2010	30.36	30.48	30.19	30.24
3706	NYSE	PAI	Tue, Sep 7, 2010	30.40	30.48	30.26	30.35
3705	NYSE	PAI	Fri, Sep 3, 2010	30.54	30.76	30.17	30.61
3704	NYSE	PAI	Thu, Sep 2, 2010	29.47	30.17	29.47	30.17
3703	NYSE	PAI	Wed, Sep 1, 2010	28.68	29.58	28.56	29.58
3702	NYSE	PAI	Tue, Aug 31, 2010	28.69	28.69	28.07	28.25
3701	NYSE	PAI	Mon, Aug 30, 2010	29.02	29.12	28.69	28.75
3700	NYSE	PAI	Fri, Aug 27, 2010	28.87	29.17	28.44	29.16
3699	NYSE	PAI	Thu, Aug 26, 2010	28.70	28.86	28.39	28.59
3698	NYSE	PAI	Wed, Aug 25, 2010	28.32	28.71	27.95	28.63
3697	NYSE	PAI	Tue, Aug 24, 2010	28.81	28.83	28.34	28.60
3696	NYSE	PAI	Mon, Aug 23, 2010	29.53	29.70	29.06	29.19
3695	NYSE	PAI	Fri, Aug 20, 2010	29.02	29.39	28.96	29.36
3694	NYSE	PAI	Thu, Aug 19, 2010	29.41	29.76	28.99	29.21
3693	NYSE	PAI	Wed, Aug 18, 2010	29.74	30.06	29.55	29.89
3692	NYSE	PAI	Tue, Aug 17, 2010	29.77	30.24	29.61	29.83
3691	NYSE	PAI	Mon, Aug 16, 2010	29.39	29.59	29.23	29.42
3690	NYSE	PAI	Fri, Aug 13, 2010	29.38	29.92	29.27	29.59
3689	NYSE	PAI	Thu, Aug 12, 2010	28.74	29.49	28.67	29.44
3688	NYSE	PAI	Wed, Aug 11, 2010	29.91	29.91	29.02	29.23
3687	NYSE	PAI	Tue, Aug 10, 2010	30.77	30.87	29.95	30.26
3686	NYSE	PAI	Mon, Aug 9, 2010	30.66	31.13	30.64	31.12
3685	NYSE	PAI	Fri, Aug 6, 2010	30.59	30.76	30.06	30.60
3684	NYSE	PAI	Thu, Aug 5, 2010	30.77	31.00	30.64	30.98
3683	NYSE	PAI	Wed, Aug 4, 2010	30.90	30.99	30.73	30.91
3682	NYSE	PAI	Tue, Aug 3, 2010	31.02	31.25	30.74	30.86
3681	NYSE	PAI	Mon, Aug 2, 2010	31.69	31.89	31.18	31.18
3680	NYSE	PAI	Fri, Jul 30, 2010	30.90	31.57	30.77	31.32
3679	NYSE	PAI	Thu, Jul 29, 2010	33.39	33.45	32.54	33.18
3678	NYSE	PAI	Wed, Jul 28, 2010	33.06	33.43	32.94	33.14
3677	NYSE	PAI	Tue, Jul 27, 2010	33.75	33.76	33.06	33.16
3676	NYSE	PAI	Mon, Jul 26, 2010	32.86	33.52	32.80	33.52
3675	NYSE	PAI	Fri, Jul 23, 2010	32.39	32.92	32.29	32.91
3674	NYSE	PAI	Thu, Jul 22, 2010	31.46	32.53	31.43	32.41
3673	NYSE	PAI	Wed, Jul 21, 2010	31.36	31.69	30.92	31.09
3672	NYSE	PAI	Tue, Jul 20, 2010	30.27	31.24	30.21	31.18
3671	NYSE	PAI	Mon, Jul 19, 2010	30.41	30.69	30.24	30.62
3670	NYSE	PAI	Fri, Jul 16, 2010	30.94	31.14	30.24	30.30
3669	NYSE	PAI	Thu, Jul 15, 2010	31.43	31.51	30.91	31.30
3668	NYSE	PAI	Wed, Jul 14, 2010	31.34	31.61	31.06	31.39
3667	NYSE	PAI	Tue, Jul 13, 2010	31.14	31.47	30.84	31.37
3666	NYSE	PAI	Mon, Jul 12, 2010	31.14	31.28	30.72	30.76
3665	NYSE	PAI	Fri, Jul 9, 2010	31.26	31.39	30.95	31.21
3664	NYSE	PAI	Thu, Jul 8, 2010	30.85	31.38	30.80	31.30
3663	NYSE	PAI	Wed, Jul 7, 2010	29.76	30.67	29.71	30.62
3662	NYSE	PAI	Tue, Jul 6, 2010	30.11	30.21	29.34	29.64
3661	NYSE	PAI	Fri, Jul 2, 2010	29.77	29.96	29.45	29.69
3660	NYSE	PAI	Thu, Jul 1, 2010	29.79	29.87	29.29	29.69
3659	NYSE	PAI	Wed, Jun 30, 2010	29.60	30.28	29.46	29.86
3658	NYSE	PAI	Tue, Jun 29, 2010	30.46	30.48	29.51	29.75
3657	NYSE	PAI	Mon, Jun 28, 2010	31.18	31.38	30.80	30.96
3656	NYSE	PAI	Fri, Jun 25, 2010	31.12	31.28	30.68	31.12
3655	NYSE	PAI	Thu, Jun 24, 2010	31.31	31.55	30.95	31.06
3654	NYSE	PAI	Wed, Jun 23, 2010	31.67	31.77	31.12	31.42
3653	NYSE	PAI	Tue, Jun 22, 2010	32.09	32.36	31.52	31.57
3652	NYSE	PAI	Mon, Jun 21, 2010	32.81	32.81	31.96	32.20
3651	NYSE	PAI	Fri, Jun 18, 2010	32.25	32.39	32.01	32.26
3650	NYSE	PAI	Thu, Jun 17, 2010	32.09	32.22	31.56	32.01
3649	NYSE	PAI	Wed, Jun 16, 2010	31.95	32.17	31.83	32.09
3648	NYSE	PAI	Tue, Jun 15, 2010	31.77	32.17	31.53	32.14
3647	NYSE	PAI	Mon, Jun 14, 2010	31.36	31.73	31.23	31.32
3646	NYSE	PAI	Fri, Jun 11, 2010	30.59	31.10	30.58	31.08
3645	NYSE	PAI	Thu, Jun 10, 2010	30.72	31.03	30.40	30.92
3644	NYSE	PAI	Wed, Jun 9, 2010	30.13	30.70	29.97	30.17
3643	NYSE	PAI	Tue, Jun 8, 2010	29.80	30.02	29.36	29.96
3642	NYSE	PAI	Mon, Jun 7, 2010	30.55	30.66	29.73	29.79
3641	NYSE	PAI	Fri, Jun 4, 2010	31.31	31.44	30.38	30.47
3640	NYSE	PAI	Thu, Jun 3, 2010	31.99	32.25	31.63	31.87
3639	NYSE	PAI	Wed, Jun 2, 2010	31.57	31.96	31.25	31.93
3638	NYSE	PAI	Tue, Jun 1, 2010	31.75	32.26	31.43	31.44
3637	NYSE	PAI	Fri, May 28, 2010	32.33	32.47	31.92	32.09
3636	NYSE	PAI	Thu, May 27, 2010	32.52	32.66	32.03	32.52
3635	NYSE	PAI	Wed, May 26, 2010	31.99	32.37	31.53	31.59
3634	NYSE	PAI	Tue, May 25, 2010	31.12	31.90	30.78	31.88
3633	NYSE	PAI	Mon, May 24, 2010	32.03	32.41	31.83	31.89
3632	NYSE	PAI	Fri, May 21, 2010	31.06	32.51	31.03	32.28
3631	NYSE	PAI	Thu, May 20, 2010	32.43	32.67	31.71	31.74
3630	NYSE	PAI	Wed, May 19, 2010	33.53	33.67	32.74	33.16
3629	NYSE	PAI	Tue, May 18, 2010	34.75	35.06	33.86	33.93
3628	NYSE	PAI	Mon, May 17, 2010	34.54	34.92	33.96	34.55
3627	NYSE	PAI	Fri, May 14, 2010	34.57	34.82	34.06	34.35
3626	NYSE	PAI	Thu, May 13, 2010	35.24	35.41	34.82	34.86
3625	NYSE	PAI	Wed, May 12, 2010	35.02	35.50	34.96	35.36
3624	NYSE	PAI	Tue, May 11, 2010	34.57	35.44	34.33	34.96
3623	NYSE	PAI	Mon, May 10, 2010	34.43	35.23	34.43	34.84
3622	NYSE	PAI	Fri, May 7, 2010	34.18	34.57	33.04	33.23
3621	NYSE	PAI	Thu, May 6, 2010	35.39	35.72	32.29	34.41
3620	NYSE	PAI	Wed, May 5, 2010	35.38	35.79	35.25	35.46
3619	NYSE	PAI	Tue, May 4, 2010	36.67	36.69	35.43	35.72
3618	NYSE	PAI	Mon, May 3, 2010	37.10	37.28	36.85	37.10
3617	NYSE	PAI	Fri, Apr 30, 2010	38.37	38.46	36.78	36.94
3616	NYSE	PAI	Thu, Apr 29, 2010	37.82	38.55	37.72	38.53
3615	NYSE	PAI	Wed, Apr 28, 2010	37.74	37.84	37.15	37.51
3614	NYSE	PAI	Tue, Apr 27, 2010	37.80	38.05	37.32	37.52
3613	NYSE	PAI	Mon, Apr 26, 2010	38.11	38.33	37.88	37.89
3612	NYSE	PAI	Fri, Apr 23, 2010	38.37	38.37	37.87	38.31
3611	NYSE	PAI	Thu, Apr 22, 2010	37.67	38.25	37.62	38.21
3610	NYSE	PAI	Wed, Apr 21, 2010	37.66	38.12	37.62	37.91
3609	NYSE	PAI	Tue, Apr 20, 2010	37.43	37.74	37.16	37.71
3608	NYSE	PAI	Mon, Apr 19, 2010	37.08	37.30	37.00	37.25
3607	NYSE	PAI	Fri, Apr 16, 2010	37.10	37.26	36.77	37.14
3606	NYSE	PAI	Thu, Apr 15, 2010	37.01	37.35	36.87	37.18
3605	NYSE	PAI	Wed, Apr 14, 2010	36.77	37.16	36.65	37.14
3604	NYSE	PAI	Tue, Apr 13, 2010	36.42	36.73	36.12	36.71
3603	NYSE	PAI	Mon, Apr 12, 2010	36.07	36.55	36.07	36.34
3602	NYSE	PAI	Fri, Apr 9, 2010	35.99	36.18	35.83	36.15
3601	NYSE	PAI	Thu, Apr 8, 2010	35.66	36.03	35.51	35.98
3600	NYSE	PAI	Wed, Apr 7, 2010	35.67	36.03	35.56	35.81
3599	NYSE	PAI	Tue, Apr 6, 2010	36.07	36.07	35.82	35.86
3598	NYSE	PAI	Mon, Apr 5, 2010	36.06	36.32	35.93	36.19
3597	NYSE	PAI	Thu, Apr 1, 2010	35.85	36.17	35.53	35.86
3596	NYSE	PAI	Wed, Mar 31, 2010	35.62	35.91	35.53	35.64
3595	NYSE	PAI	Tue, Mar 30, 2010	35.98	36.08	35.61	35.72
3594	NYSE	PAI	Mon, Mar 29, 2010	35.82	36.04	35.54	35.85
3593	NYSE	PAI	Fri, Mar 26, 2010	35.01	35.27	34.86	35.06
3592	NYSE	PAI	Thu, Mar 25, 2010	35.29	35.46	34.87	34.94
3591	NYSE	PAI	Wed, Mar 24, 2010	35.36	35.38	34.96	35.02
3590	NYSE	PAI	Tue, Mar 23, 2010	35.23	35.45	34.88	35.43
3589	NYSE	PAI	Mon, Mar 22, 2010	34.82	35.16	34.53	35.13
3588	NYSE	PAI	Fri, Mar 19, 2010	35.14	35.45	34.59	34.96
3587	NYSE	PAI	Thu, Mar 18, 2010	35.65	35.67	35.34	35.50
3586	NYSE	PAI	Wed, Mar 17, 2010	35.48	35.78	35.48	35.65
3585	NYSE	PAI	Tue, Mar 16, 2010	35.20	35.42	35.13	35.36
3584	NYSE	PAI	Mon, Mar 15, 2010	35.14	35.19	34.84	35.11
3583	NYSE	PAI	Fri, Mar 12, 2010	35.23	35.34	34.80	35.24
3582	NYSE	PAI	Thu, Mar 11, 2010	35.17	35.21	34.91	35.21
3581	NYSE	PAI	Wed, Mar 10, 2010	35.37	36.97	35.04	35.24
3580	NYSE	PAI	Tue, Mar 9, 2010	35.16	35.59	35.11	35.46
3579	NYSE	PAI	Mon, Mar 8, 2010	35.46	35.60	35.08	35.23
3578	NYSE	PAI	Fri, Mar 5, 2010	34.99	35.62	34.95	35.56
3577	NYSE	PAI	Thu, Mar 4, 2010	34.15	34.96	34.15	34.91
3576	NYSE	PAI	Wed, Mar 3, 2010	34.71	35.02	34.45	34.65
3575	NYSE	PAI	Tue, Mar 2, 2010	34.65	34.78	34.35	34.71
3574	NYSE	PAI	Mon, Mar 1, 2010	34.08	34.54	34.05	34.49
3573	NYSE	PAI	Fri, Feb 26, 2010	33.97	34.15	33.73	34.05
3572	NYSE	PAI	Thu, Feb 25, 2010	33.81	33.94	33.24	33.91
3571	NYSE	PAI	Wed, Feb 24, 2010	34.11	34.23	33.73	34.06
3570	NYSE	PAI	Tue, Feb 23, 2010	34.32	34.42	33.77	33.93
3569	NYSE	PAI	Mon, Feb 22, 2010	34.27	34.36	33.91	34.21
3568	NYSE	PAI	Fri, Feb 19, 2010	33.77	34.27	33.77	34.12
3567	NYSE	PAI	Thu, Feb 18, 2010	32.88	33.89	32.82	33.79
3566	NYSE	PAI	Wed, Feb 17, 2010	33.18	33.25	32.77	32.94
3565	NYSE	PAI	Tue, Feb 16, 2010	33.15	33.19	32.55	32.88
3564	NYSE	PAI	Fri, Feb 12, 2010	32.27	32.82	31.98	32.75
3563	NYSE	PAI	Thu, Feb 11, 2010	31.97	32.62	31.81	32.60
3562	NYSE	PAI	Wed, Feb 10, 2010	32.30	32.41	31.92	32.11
3561	NYSE	PAI	Tue, Feb 9, 2010	31.94	32.56	31.81	32.33
3560	NYSE	PAI	Mon, Feb 8, 2010	32.27	32.27	31.51	31.58
3559	NYSE	PAI	Fri, Feb 5, 2010	32.53	32.63	31.59	32.25
3558	NYSE	PAI	Thu, Feb 4, 2010	32.93	33.54	32.29	32.49
3557	NYSE	PAI	Wed, Feb 3, 2010	32.44	34.09	32.44	33.05
3556	NYSE	PAI	Tue, Feb 2, 2010	32.54	33.56	32.38	33.54
3555	NYSE	PAI	Mon, Feb 1, 2010	32.29	32.43	31.73	32.41
3554	NYSE	PAI	Fri, Jan 29, 2010	32.74	32.74	32.00	32.11
3553	NYSE	PAI	Thu, Jan 28, 2010	32.97	33.06	32.15	32.54
3552	NYSE	PAI	Wed, Jan 27, 2010	32.45	32.78	32.07	32.78
3551	NYSE	PAI	Tue, Jan 26, 2010	32.67	32.74	32.41	32.56
3550	NYSE	PAI	Mon, Jan 25, 2010	32.77	32.92	32.52	32.69
3549	NYSE	PAI	Fri, Jan 22, 2010	32.81	33.16	32.57	32.59
3548	NYSE	PAI	Thu, Jan 21, 2010	33.64	33.67	32.69	32.87
3547	NYSE	PAI	Wed, Jan 20, 2010	33.91	33.91	33.28	33.69
3546	NYSE	PAI	Tue, Jan 19, 2010	34.12	34.43	33.91	34.14
3545	NYSE	PAI	Fri, Jan 15, 2010	34.18	34.39	33.67	34.18
3544	NYSE	PAI	Thu, Jan 14, 2010	33.70	34.21	33.44	34.16
3543	NYSE	PAI	Wed, Jan 13, 2010	33.00	34.05	32.99	33.85
3542	NYSE	PAI	Tue, Jan 12, 2010	33.53	33.58	32.97	33.06
3541	NYSE	PAI	Mon, Jan 11, 2010	33.67	33.89	32.93	33.77
3540	NYSE	PAI	Fri, Jan 8, 2010	32.38	33.77	32.38	33.67
3539	NYSE	PAI	Thu, Jan 7, 2010	32.27	32.84	32.03	32.44
3538	NYSE	PAI	Wed, Jan 6, 2010	32.34	32.62	31.94	32.27
3537	NYSE	PAI	Tue, Jan 5, 2010	32.82	32.90	32.28	32.47
3536	NYSE	PAI	Mon, Jan 4, 2010	33.37	33.37	32.88	32.94
3535	NYSE	PAI	Thu, Dec 31, 2009	33.64	33.71	33.02	33.06
3534	NYSE	PAI	Wed, Dec 30, 2009	33.73	33.77	33.51	33.69
3533	NYSE	PAI	Tue, Dec 29, 2009	33.79	33.87	33.57	33.79
3532	NYSE	PAI	Mon, Dec 28, 2009	33.86	33.86	33.50	33.64
3531	NYSE	PAI	Thu, Dec 24, 2009	33.32	33.76	33.32	33.70
3530	NYSE	PAI	Wed, Dec 23, 2009	33.52	33.52	33.17	33.26
3529	NYSE	PAI	Tue, Dec 22, 2009	33.74	33.74	33.24	33.36
3528	NYSE	PAI	Mon, Dec 21, 2009	33.69	33.93	33.41	33.48
3527	NYSE	PAI	Fri, Dec 18, 2009	34.28	34.30	33.20	33.60
3526	NYSE	PAI	Thu, Dec 17, 2009	34.35	34.55	33.89	33.95
3525	NYSE	PAI	Wed, Dec 16, 2009	34.75	34.88	34.58	34.69
3524	NYSE	PAI	Tue, Dec 15, 2009	34.82	34.98	34.51	34.76
3523	NYSE	PAI	Mon, Dec 14, 2009	34.37	34.96	34.26	34.90
3522	NYSE	PAI	Fri, Dec 11, 2009	33.95	34.36	33.85	34.11
3521	NYSE	PAI	Thu, Dec 10, 2009	34.02	34.27	33.70	33.89
3520	NYSE	PAI	Wed, Dec 9, 2009	34.25	34.26	33.64	33.90
3519	NYSE	PAI	Tue, Dec 8, 2009	34.76	34.76	33.99	34.18
3518	NYSE	PAI	Mon, Dec 7, 2009	34.63	35.09	34.57	34.95
3517	NYSE	PAI	Fri, Dec 4, 2009	34.50	34.83	33.97	34.82
3516	NYSE	PAI	Thu, Dec 3, 2009	34.25	34.72	34.01	34.07
3515	NYSE	PAI	Wed, Dec 2, 2009	34.66	34.86	34.28	34.45
3514	NYSE	PAI	Tue, Dec 1, 2009	34.66	34.92	34.59	34.59
3513	NYSE	PAI	Mon, Nov 30, 2009	34.51	34.51	33.95	34.38
3512	NYSE	PAI	Fri, Nov 27, 2009	33.89	34.65	33.69	34.47
3511	NYSE	PAI	Wed, Nov 25, 2009	34.61	34.93	34.40	34.73
3510	NYSE	PAI	Tue, Nov 24, 2009	34.24	34.69	34.12	34.61
3509	NYSE	PAI	Mon, Nov 23, 2009	34.07	34.43	34.07	34.29
3508	NYSE	PAI	Fri, Nov 20, 2009	33.46	33.89	33.02	33.79
3507	NYSE	PAI	Thu, Nov 19, 2009	34.58	34.66	33.84	34.13
3506	NYSE	PAI	Wed, Nov 18, 2009	35.14	35.18	34.65	34.78
3505	NYSE	PAI	Tue, Nov 17, 2009	35.66	35.92	35.22	35.27
3504	NYSE	PAI	Mon, Nov 16, 2009	35.06	35.86	34.94	35.72
3503	NYSE	PAI	Fri, Nov 13, 2009	34.94	35.20	34.49	34.90
3502	NYSE	PAI	Thu, Nov 12, 2009	35.22	35.36	34.74	34.81
3501	NYSE	PAI	Wed, Nov 11, 2009	35.04	35.33	34.80	35.16
3500	NYSE	PAI	Tue, Nov 10, 2009	35.04	35.27	34.70	34.94
3499	NYSE	PAI	Mon, Nov 9, 2009	34.57	35.24	34.57	35.24
3498	NYSE	PAI	Fri, Nov 6, 2009	34.26	34.72	34.19	34.52
3497	NYSE	PAI	Thu, Nov 5, 2009	34.13	34.84	34.12	34.47
3496	NYSE	PAI	Wed, Nov 4, 2009	34.41	34.65	33.80	33.86
3495	NYSE	PAI	Tue, Nov 3, 2009	33.46	34.12	33.46	34.11
3494	NYSE	PAI	Mon, Nov 2, 2009	33.85	34.09	33.22	33.89
3493	NYSE	PAI	Fri, Oct 30, 2009	34.63	34.96	33.34	33.70
3492	NYSE	PAI	Thu, Oct 29, 2009	35.62	36.29	35.47	36.13
3491	NYSE	PAI	Wed, Oct 28, 2009	35.68	36.26	35.40	35.46
3490	NYSE	PAI	Tue, Oct 27, 2009	36.39	36.84	36.19	36.35
3489	NYSE	PAI	Mon, Oct 26, 2009	36.44	37.02	36.12	36.31
3488	NYSE	PAI	Fri, Oct 23, 2009	36.99	37.05	36.22	36.43
3487	NYSE	PAI	Thu, Oct 22, 2009	36.30	36.89	36.07	36.84
3486	NYSE	PAI	Wed, Oct 21, 2009	36.91	37.11	36.17	36.25
3485	NYSE	PAI	Tue, Oct 20, 2009	37.71	37.71	36.57	36.93
3484	NYSE	PAI	Mon, Oct 19, 2009	36.74	37.86	36.73	37.64
3483	NYSE	PAI	Fri, Oct 16, 2009	35.91	36.27	35.67	36.20
3482	NYSE	PAI	Thu, Oct 15, 2009	36.30	36.56	35.87	36.25
3481	NYSE	PAI	Wed, Oct 14, 2009	35.47	36.56	35.41	36.47
3480	NYSE	PAI	Tue, Oct 13, 2009	34.19	35.94	33.98	35.27
3479	NYSE	PAI	Mon, Oct 12, 2009	34.66	34.80	33.93	34.19
3478	NYSE	PAI	Fri, Oct 9, 2009	33.46	34.73	33.40	34.60
3477	NYSE	PAI	Thu, Oct 8, 2009	33.28	33.46	32.85	33.38
3476	NYSE	PAI	Wed, Oct 7, 2009	33.14	33.16	32.69	32.92
3475	NYSE	PAI	Tue, Oct 6, 2009	33.00	33.37	33.00	33.20
3474	NYSE	PAI	Mon, Oct 5, 2009	32.35	32.90	32.34	32.80
3473	NYSE	PAI	Fri, Oct 2, 2009	33.14	33.38	32.19	32.28
3472	NYSE	PAI	Thu, Oct 1, 2009	34.60	34.75	33.37	33.38
3471	NYSE	PAI	Wed, Sep 30, 2009	34.86	34.94	34.08	34.67
3470	NYSE	PAI	Tue, Sep 29, 2009	34.53	34.88	34.42	34.78
3469	NYSE	PAI	Mon, Sep 28, 2009	34.29	34.73	34.27	34.51
3468	NYSE	PAI	Fri, Sep 25, 2009	34.08	34.53	33.87	34.23
3467	NYSE	PAI	Thu, Sep 24, 2009	34.67	34.75	34.04	34.23
3466	NYSE	PAI	Wed, Sep 23, 2009	34.92	34.92	34.31	34.57
3465	NYSE	PAI	Tue, Sep 22, 2009	34.70	35.04	34.37	34.86
3464	NYSE	PAI	Mon, Sep 21, 2009	34.32	34.58	34.00	34.41
3463	NYSE	PAI	Fri, Sep 18, 2009	34.56	34.70	34.15	34.57
3462	NYSE	PAI	Thu, Sep 17, 2009	33.81	34.51	33.71	34.31
3461	NYSE	PAI	Wed, Sep 16, 2009	33.63	34.05	33.33	33.97
3460	NYSE	PAI	Tue, Sep 15, 2009	33.97	34.47	33.88	34.32
3459	NYSE	PAI	Mon, Sep 14, 2009	33.90	34.28	33.73	33.98
3458	NYSE	PAI	Fri, Sep 11, 2009	33.77	34.23	33.58	34.08
3457	NYSE	PAI	Thu, Sep 10, 2009	34.19	34.47	33.77	34.44
3456	NYSE	PAI	Wed, Sep 9, 2009	33.90	34.31	33.83	34.11
3455	NYSE	PAI	Tue, Sep 8, 2009	34.21	34.28	33.75	34.01
3454	NYSE	PAI	Fri, Sep 4, 2009	33.67	34.05	33.54	33.97
3453	NYSE	PAI	Thu, Sep 3, 2009	33.17	33.67	32.83	33.67
3452	NYSE	PAI	Wed, Sep 2, 2009	32.88	33.22	32.82	32.96
3451	NYSE	PAI	Tue, Sep 1, 2009	33.12	33.90	32.91	33.04
3450	NYSE	PAI	Mon, Aug 31, 2009	33.50	33.52	32.99	33.29
3449	NYSE	PAI	Fri, Aug 28, 2009	34.28	34.33	33.58	33.78
3448	NYSE	PAI	Thu, Aug 27, 2009	33.82	34.13	33.47	33.98
3447	NYSE	PAI	Wed, Aug 26, 2009	33.93	34.08	33.45	33.73
3446	NYSE	PAI	Tue, Aug 25, 2009	34.23	34.44	33.93	34.05
3445	NYSE	PAI	Mon, Aug 24, 2009	33.99	34.14	33.79	33.94
3444	NYSE	PAI	Fri, Aug 21, 2009	33.24	33.90	33.02	33.87
3443	NYSE	PAI	Thu, Aug 20, 2009	32.99	33.20	32.68	32.91
3442	NYSE	PAI	Wed, Aug 19, 2009	32.30	32.87	32.20	32.86
3441	NYSE	PAI	Tue, Aug 18, 2009	32.15	32.68	32.07	32.62
3440	NYSE	PAI	Mon, Aug 17, 2009	32.29	32.33	31.62	32.09
3439	NYSE	PAI	Fri, Aug 14, 2009	33.14	33.24	32.49	32.71
3438	NYSE	PAI	Thu, Aug 13, 2009	33.17	33.39	32.58	33.10
3437	NYSE	PAI	Wed, Aug 12, 2009	32.56	33.24	32.48	32.99
3436	NYSE	PAI	Tue, Aug 11, 2009	32.89	32.91	32.17	32.40
3435	NYSE	PAI	Mon, Aug 10, 2009	32.75	33.13	32.66	33.00
3434	NYSE	PAI	Fri, Aug 7, 2009	32.45	32.98	32.35	32.84
3433	NYSE	PAI	Thu, Aug 6, 2009	32.09	32.33	31.96	32.07
3432	NYSE	PAI	Wed, Aug 5, 2009	32.37	32.43	31.61	31.89
3431	NYSE	PAI	Tue, Aug 4, 2009	32.12	32.44	31.85	32.28
3430	NYSE	PAI	Mon, Aug 3, 2009	32.88	33.13	32.26	32.29
3429	NYSE	PAI	Fri, Jul 31, 2009	33.02	34.39	32.74	32.84
3428	NYSE	PAI	Thu, Jul 30, 2009	31.88	32.54	31.87	32.09
3427	NYSE	PAI	Wed, Jul 29, 2009	31.30	31.58	31.02	31.45
3426	NYSE	PAI	Tue, Jul 28, 2009	31.02	31.81	30.99	31.46
3425	NYSE	PAI	Mon, Jul 27, 2009	31.24	31.35	30.76	31.33
3424	NYSE	PAI	Fri, Jul 24, 2009	31.40	31.60	31.07	31.35
3423	NYSE	PAI	Thu, Jul 23, 2009	30.22	31.51	30.22	31.42
3422	NYSE	PAI	Wed, Jul 22, 2009	30.36	30.81	30.25	30.33
3421	NYSE	PAI	Tue, Jul 21, 2009	31.08	31.16	30.28	30.48
3420	NYSE	PAI	Mon, Jul 20, 2009	30.34	30.74	30.24	30.71
3419	NYSE	PAI	Fri, Jul 17, 2009	29.97	30.39	29.78	30.24
3418	NYSE	PAI	Thu, Jul 16, 2009	29.27	30.24	29.08	30.07
3417	NYSE	PAI	Wed, Jul 15, 2009	29.14	29.43	28.97	29.31
3416	NYSE	PAI	Tue, Jul 14, 2009	28.46	28.86	28.39	28.78
3415	NYSE	PAI	Mon, Jul 13, 2009	27.81	28.44	27.72	28.39
3414	NYSE	PAI	Fri, Jul 10, 2009	27.69	28.03	27.54	27.81
3413	NYSE	PAI	Thu, Jul 9, 2009	27.86	27.93	27.49	27.65
3412	NYSE	PAI	Wed, Jul 8, 2009	27.89	28.03	27.35	27.72
3411	NYSE	PAI	Tue, Jul 7, 2009	28.78	28.80	27.73	27.80
3410	NYSE	PAI	Mon, Jul 6, 2009	28.46	28.80	28.23	28.79
3409	NYSE	PAI	Thu, Jul 2, 2009	29.45	29.70	28.52	28.63
3408	NYSE	PAI	Wed, Jul 1, 2009	29.81	30.32	29.69	29.97
3407	NYSE	PAI	Tue, Jun 30, 2009	29.84	29.84	29.16	29.58
3406	NYSE	PAI	Mon, Jun 29, 2009	29.31	29.88	29.26	29.65
3405	NYSE	PAI	Fri, Jun 26, 2009	29.35	29.61	29.15	29.25
3404	NYSE	PAI	Thu, Jun 25, 2009	28.62	29.53	28.56	29.35
3403	NYSE	PAI	Wed, Jun 24, 2009	28.96	29.46	28.62	28.80
3402	NYSE	PAI	Tue, Jun 23, 2009	28.80	28.81	28.36	28.72
3401	NYSE	PAI	Mon, Jun 22, 2009	29.51	29.51	28.62	28.62
3400	NYSE	PAI	Fri, Jun 19, 2009	30.34	30.51	29.58	29.77
3399	NYSE	PAI	Thu, Jun 18, 2009	30.13	30.40	29.83	30.03
3398	NYSE	PAI	Wed, Jun 17, 2009	29.79	30.38	29.69	30.09
3397	NYSE	PAI	Tue, Jun 16, 2009	30.36	30.64	29.83	29.86
3396	NYSE	PAI	Mon, Jun 15, 2009	30.65	30.65	29.88	30.19
3395	NYSE	PAI	Fri, Jun 12, 2009	30.54	31.06	30.28	31.02
3394	NYSE	PAI	Thu, Jun 11, 2009	30.24	30.96	30.24	30.66
3393	NYSE	PAI	Wed, Jun 10, 2009	30.80	30.88	29.71	30.26
3392	NYSE	PAI	Tue, Jun 9, 2009	30.80	30.80	30.13	30.45
3391	NYSE	PAI	Mon, Jun 8, 2009	30.25	30.77	29.81	30.46
3390	NYSE	PAI	Fri, Jun 5, 2009	30.10	31.18	29.91	30.58
3389	NYSE	PAI	Thu, Jun 4, 2009	28.98	29.64	28.71	29.49
3388	NYSE	PAI	Wed, Jun 3, 2009	28.67	28.90	28.40	28.68
3387	NYSE	PAI	Tue, Jun 2, 2009	28.67	29.21	28.67	29.06
3386	NYSE	PAI	Mon, Jun 1, 2009	27.73	28.90	27.51	28.78
3385	NYSE	PAI	Fri, May 29, 2009	27.65	27.80	26.95	27.37
3384	NYSE	PAI	Thu, May 28, 2009	27.43	27.75	26.89	27.58
3383	NYSE	PAI	Wed, May 27, 2009	27.41	27.95	27.13	27.15
3382	NYSE	PAI	Tue, May 26, 2009	26.15	27.70	26.15	27.49
3381	NYSE	PAI	Fri, May 22, 2009	26.42	26.83	26.22	26.50
3380	NYSE	PAI	Thu, May 21, 2009	26.97	26.97	26.05	26.30
3379	NYSE	PAI	Wed, May 20, 2009	27.77	27.91	27.25	27.25
3378	NYSE	PAI	Tue, May 19, 2009	27.34	27.89	27.25	27.62
3377	NYSE	PAI	Mon, May 18, 2009	27.33	27.92	27.05	27.44
3376	NYSE	PAI	Fri, May 15, 2009	27.01	27.36	26.87	27.10
3375	NYSE	PAI	Thu, May 14, 2009	26.69	27.29	26.63	27.09
3374	NYSE	PAI	Wed, May 13, 2009	26.95	27.06	26.44	26.79
3373	NYSE	PAI	Tue, May 12, 2009	27.54	27.58	26.95	27.41
3372	NYSE	PAI	Mon, May 11, 2009	27.86	27.86	27.29	27.45
3371	NYSE	PAI	Fri, May 8, 2009	28.22	28.42	27.70	28.30
3370	NYSE	PAI	Thu, May 7, 2009	28.64	28.64	27.46	27.82
3369	NYSE	PAI	Wed, May 6, 2009	28.81	28.83	28.08	28.44
3368	NYSE	PAI	Tue, May 5, 2009	27.88	28.45	27.54	28.27
3367	NYSE	PAI	Mon, May 4, 2009	27.85	28.03	27.56	27.89
3366	NYSE	PAI	Fri, May 1, 2009	27.11	27.68	26.98	27.63
3365	NYSE	PAI	Thu, Apr 30, 2009	28.08	28.43	26.89	27.26
3364	NYSE	PAI	Wed, Apr 29, 2009	27.04	28.05	27.04	27.76
3363	NYSE	PAI	Tue, Apr 28, 2009	27.44	27.44	26.66	26.91
3362	NYSE	PAI	Mon, Apr 27, 2009	26.95	27.62	26.93	27.09
3361	NYSE	PAI	Fri, Apr 24, 2009	28.44	28.77	27.13	27.62
3360	NYSE	PAI	Thu, Apr 23, 2009	27.35	28.16	26.83	28.12
3359	NYSE	PAI	Wed, Apr 22, 2009	26.69	27.88	26.58	27.35
3358	NYSE	PAI	Tue, Apr 21, 2009	26.58	26.99	26.47	26.99
3357	NYSE	PAI	Mon, Apr 20, 2009	27.31	27.58	26.56	26.66
3356	NYSE	PAI	Fri, Apr 17, 2009	27.57	27.98	27.34	27.83
3355	NYSE	PAI	Thu, Apr 16, 2009	26.87	27.70	26.60	27.53
3354	NYSE	PAI	Wed, Apr 15, 2009	26.17	26.72	26.09	26.64
3353	NYSE	PAI	Tue, Apr 14, 2009	26.16	26.55	25.94	26.41
3352	NYSE	PAI	Mon, Apr 13, 2009	26.58	26.66	25.80	26.50
3351	NYSE	PAI	Thu, Apr 9, 2009	25.98	26.87	25.93	26.86
3350	NYSE	PAI	Wed, Apr 8, 2009	25.79	25.84	25.37	25.72
3349	NYSE	PAI	Tue, Apr 7, 2009	25.45	25.96	25.19	25.47
3348	NYSE	PAI	Mon, Apr 6, 2009	24.96	26.02	24.77	25.94
3347	NYSE	PAI	Fri, Apr 3, 2009	25.81	25.83	24.87	25.27
3346	NYSE	PAI	Thu, Apr 2, 2009	25.80	26.02	24.99	25.51
3345	NYSE	PAI	Wed, Apr 1, 2009	25.26	25.53	24.85	25.19
3344	NYSE	PAI	Tue, Mar 31, 2009	25.70	25.99	25.35	25.57
3343	NYSE	PAI	Mon, Mar 30, 2009	26.10	26.20	25.22	25.54
3342	NYSE	PAI	Fri, Mar 27, 2009	26.76	26.99	26.48	26.63
3341	NYSE	PAI	Thu, Mar 26, 2009	26.16	27.27	26.10	27.25
3340	NYSE	PAI	Wed, Mar 25, 2009	25.96	26.52	25.24	26.02
3339	NYSE	PAI	Tue, Mar 24, 2009	26.22	26.52	25.92	26.03
3338	NYSE	PAI	Mon, Mar 23, 2009	25.68	26.50	25.36	26.50
3337	NYSE	PAI	Fri, Mar 20, 2009	25.92	25.98	25.04	25.07
3336	NYSE	PAI	Thu, Mar 19, 2009	26.22	26.48	25.65	25.88
3335	NYSE	PAI	Wed, Mar 18, 2009	25.01	26.38	24.81	25.98
3334	NYSE	PAI	Tue, Mar 17, 2009	24.59	25.37	24.40	25.36
3333	NYSE	PAI	Mon, Mar 16, 2009	24.29	25.11	24.08	24.61
3332	NYSE	PAI	Fri, Mar 13, 2009	24.12	24.44	23.52	24.12
3331	NYSE	PAI	Thu, Mar 12, 2009	23.39	24.14	22.77	23.96
3330	NYSE	PAI	Wed, Mar 11, 2009	23.08	23.62	22.87	23.39
3329	NYSE	PAI	Tue, Mar 10, 2009	21.86	22.81	21.72	22.81
3328	NYSE	PAI	Mon, Mar 9, 2009	22.09	22.09	21.23	21.44
3327	NYSE	PAI	Fri, Mar 6, 2009	22.24	22.71	21.68	22.19
3326	NYSE	PAI	Thu, Mar 5, 2009	22.69	22.87	21.84	22.06
3325	NYSE	PAI	Wed, Mar 4, 2009	23.37	23.47	23.01	23.17
3324	NYSE	PAI	Tue, Mar 3, 2009	23.55	23.55	22.94	23.05
3323	NYSE	PAI	Mon, Mar 2, 2009	24.32	24.51	23.03	23.10
3322	NYSE	PAI	Fri, Feb 27, 2009	25.34	25.64	24.75	24.83
3321	NYSE	PAI	Thu, Feb 26, 2009	26.28	26.50	25.60	25.64
3320	NYSE	PAI	Wed, Feb 25, 2009	26.46	26.56	25.59	26.01
3319	NYSE	PAI	Tue, Feb 24, 2009	25.78	26.62	25.47	26.42
3318	NYSE	PAI	Mon, Feb 23, 2009	27.53	27.53	25.70	25.78
3317	NYSE	PAI	Fri, Feb 20, 2009	27.09	27.23	26.07	26.64
3316	NYSE	PAI	Thu, Feb 19, 2009	27.97	28.17	27.43	27.54
3315	NYSE	PAI	Wed, Feb 18, 2009	27.70	28.19	27.21	27.62
3314	NYSE	PAI	Tue, Feb 17, 2009	27.78	28.06	27.21	27.59
3313	NYSE	PAI	Fri, Feb 13, 2009	28.21	29.04	28.21	28.74
3312	NYSE	PAI	Thu, Feb 12, 2009	28.13	28.38	27.56	28.25
3311	NYSE	PAI	Wed, Feb 11, 2009	28.78	29.28	28.28	28.57
3310	NYSE	PAI	Tue, Feb 10, 2009	29.69	30.00	28.64	28.86
3309	NYSE	PAI	Mon, Feb 9, 2009	29.43	30.13	29.31	29.92
3308	NYSE	PAI	Fri, Feb 6, 2009	30.24	30.66	29.49	29.67
3307	NYSE	PAI	Thu, Feb 5, 2009	29.59	30.70	29.09	30.19
3306	NYSE	PAI	Wed, Feb 4, 2009	29.49	30.80	28.84	29.77
3305	NYSE	PAI	Tue, Feb 3, 2009	29.47	30.10	28.67	29.95
3304	NYSE	PAI	Mon, Feb 2, 2009	29.57	29.59	28.92	29.35
3303	NYSE	PAI	Fri, Jan 30, 2009	30.94	31.17	29.82	30.10
3302	NYSE	PAI	Thu, Jan 29, 2009	31.53	31.95	30.81	31.02
3301	NYSE	PAI	Wed, Jan 28, 2009	31.61	32.61	31.48	32.35
3300	NYSE	PAI	Tue, Jan 27, 2009	30.42	31.39	30.42	31.20
3299	NYSE	PAI	Mon, Jan 26, 2009	30.32	30.85	29.84	30.54
3298	NYSE	PAI	Fri, Jan 23, 2009	29.25	30.64	28.87	29.95
3297	NYSE	PAI	Thu, Jan 22, 2009	30.07	30.64	29.49	30.15
3296	NYSE	PAI	Wed, Jan 21, 2009	29.84	30.82	29.43	30.72
3295	NYSE	PAI	Tue, Jan 20, 2009	30.98	31.09	29.38	29.49
3294	NYSE	PAI	Fri, Jan 16, 2009	31.99	31.99	30.43	31.37
3293	NYSE	PAI	Thu, Jan 15, 2009	30.03	31.43	29.48	30.90
3292	NYSE	PAI	Wed, Jan 14, 2009	30.92	30.92	29.94	30.19
3291	NYSE	PAI	Tue, Jan 13, 2009	31.22	31.45	30.71	31.19
3290	NYSE	PAI	Mon, Jan 12, 2009	32.03	32.09	31.00	31.30
3289	NYSE	PAI	Fri, Jan 9, 2009	32.98	33.13	31.85	32.17
3288	NYSE	PAI	Thu, Jan 8, 2009	32.80	32.96	32.37	32.92
3287	NYSE	PAI	Wed, Jan 7, 2009	32.90	33.41	32.70	32.88
3286	NYSE	PAI	Tue, Jan 6, 2009	33.58	34.18	33.25	33.77
3285	NYSE	PAI	Mon, Jan 5, 2009	32.43	33.59	32.43	33.38
3284	NYSE	PAI	Fri, Jan 2, 2009	31.01	32.64	30.46	32.43
3283	NYSE	PAI	Wed, Dec 31, 2008	29.94	30.74	29.86	30.57
3282	NYSE	PAI	Tue, Dec 30, 2008	29.09	30.11	29.09	29.98
3281	NYSE	PAI	Mon, Dec 29, 2008	29.41	29.64	28.48	29.07
3280	NYSE	PAI	Fri, Dec 26, 2008	29.57	29.67	29.21	29.64
3279	NYSE	PAI	Wed, Dec 24, 2008	29.05	29.57	28.82	29.41
3278	NYSE	PAI	Tue, Dec 23, 2008	29.21	29.73	28.74	28.96
3277	NYSE	PAI	Mon, Dec 22, 2008	29.79	29.79	28.32	29.00
3276	NYSE	PAI	Fri, Dec 19, 2008	28.84	30.04	28.78	29.36
3275	NYSE	PAI	Thu, Dec 18, 2008	30.46	30.46	28.74	29.19
3274	NYSE	PAI	Wed, Dec 17, 2008	29.85	30.54	29.65	29.99
3273	NYSE	PAI	Tue, Dec 16, 2008	28.37	30.81	27.25	30.65
3272	NYSE	PAI	Mon, Dec 15, 2008	28.01	28.99	27.88	28.15
3271	NYSE	PAI	Fri, Dec 12, 2008	26.89	28.48	26.81	28.24
3270	NYSE	PAI	Thu, Dec 11, 2008	28.80	29.22	27.45	27.67
3269	NYSE	PAI	Wed, Dec 10, 2008	28.59	29.29	28.24	28.95
3268	NYSE	PAI	Tue, Dec 9, 2008	28.50	29.35	27.71	28.36
3267	NYSE	PAI	Mon, Dec 8, 2008	28.74	29.36	28.21	28.90
3266	NYSE	PAI	Fri, Dec 5, 2008	26.87	28.16	25.82	28.12
3265	NYSE	PAI	Thu, Dec 4, 2008	26.89	28.02	26.60	27.19
3264	NYSE	PAI	Wed, Dec 3, 2008	25.88	27.55	25.31	27.45
3263	NYSE	PAI	Tue, Dec 2, 2008	25.39	26.62	25.12	26.49
3262	NYSE	PAI	Mon, Dec 1, 2008	26.83	27.09	24.73	24.75
3261	NYSE	PAI	Fri, Nov 28, 2008	27.21	28.24	27.02	27.83
3260	NYSE	PAI	Wed, Nov 26, 2008	25.26	27.14	24.84	27.14
3259	NYSE	PAI	Tue, Nov 25, 2008	26.62	26.89	25.27	25.59
3258	NYSE	PAI	Mon, Nov 24, 2008	25.69	26.69	25.31	26.08
3257	NYSE	PAI	Fri, Nov 21, 2008	24.63	25.13	23.10	25.13
3256	NYSE	PAI	Thu, Nov 20, 2008	24.92	26.53	23.88	24.14
3255	NYSE	PAI	Wed, Nov 19, 2008	27.19	27.60	25.26	25.29
3254	NYSE	PAI	Tue, Nov 18, 2008	26.53	27.47	26.07	27.15
3253	NYSE	PAI	Mon, Nov 17, 2008	26.83	27.73	26.39	26.69
3252	NYSE	PAI	Fri, Nov 14, 2008	27.19	28.98	27.04	27.25
3251	NYSE	PAI	Thu, Nov 13, 2008	25.99	28.07	24.69	28.07
3250	NYSE	PAI	Wed, Nov 12, 2008	27.09	27.09	25.69	25.81
3249	NYSE	PAI	Tue, Nov 11, 2008	28.11	28.30	26.98	27.49
3248	NYSE	PAI	Mon, Nov 10, 2008	29.19	29.56	28.20	28.58
3247	NYSE	PAI	Fri, Nov 7, 2008	28.04	28.99	27.71	28.54
3246	NYSE	PAI	Thu, Nov 6, 2008	29.67	30.26	27.58	27.89
3245	NYSE	PAI	Wed, Nov 5, 2008	30.62	31.26	29.90	29.94
3244	NYSE	PAI	Tue, Nov 4, 2008	30.35	30.78	29.94	30.74
3243	NYSE	PAI	Mon, Nov 3, 2008	29.55	30.07	29.41	29.74
3242	NYSE	PAI	Fri, Oct 31, 2008	27.86	29.75	27.86	29.58
3241	NYSE	PAI	Thu, Oct 30, 2008	28.63	29.29	27.56	28.42
3240	NYSE	PAI	Wed, Oct 29, 2008	28.53	29.37	27.06	27.61
3239	NYSE	PAI	Tue, Oct 28, 2008	24.66	28.69	24.46	28.64
3238	NYSE	PAI	Mon, Oct 27, 2008	24.48	25.70	23.80	24.42
3237	NYSE	PAI	Fri, Oct 24, 2008	25.47	25.86	24.30	24.90
3236	NYSE	PAI	Thu, Oct 23, 2008	27.57	28.02	25.94	27.50
3235	NYSE	PAI	Wed, Oct 22, 2008	28.33	28.50	26.60	27.31
3234	NYSE	PAI	Tue, Oct 21, 2008	29.77	30.42	28.96	29.09
3233	NYSE	PAI	Mon, Oct 20, 2008	29.06	30.22	28.92	30.22
3232	NYSE	PAI	Fri, Oct 17, 2008	28.86	30.13	28.26	28.73
3231	NYSE	PAI	Thu, Oct 16, 2008	28.00	29.55	27.09	29.53
3230	NYSE	PAI	Wed, Oct 15, 2008	30.30	30.30	27.67	28.01
3229	NYSE	PAI	Tue, Oct 14, 2008	32.61	32.72	29.79	30.72
3228	NYSE	PAI	Mon, Oct 13, 2008	30.82	31.34	29.38	31.17
3227	NYSE	PAI	Fri, Oct 10, 2008	27.65	30.93	26.44	29.67
3226	NYSE	PAI	Thu, Oct 9, 2008	30.68	31.57	28.65	28.82
3225	NYSE	PAI	Wed, Oct 8, 2008	30.11	32.14	29.25	30.72
3224	NYSE	PAI	Tue, Oct 7, 2008	33.24	33.65	30.84	30.84
3223	NYSE	PAI	Mon, Oct 6, 2008	32.59	32.93	31.04	32.68
3222	NYSE	PAI	Fri, Oct 3, 2008	35.65	35.88	33.20	33.40
3221	NYSE	PAI	Thu, Oct 2, 2008	36.46	36.54	34.91	35.12
3220	NYSE	PAI	Wed, Oct 1, 2008	36.65	37.32	36.38	36.71
3219	NYSE	PAI	Tue, Sep 30, 2008	36.00	37.34	35.43	36.97
3218	NYSE	PAI	Mon, Sep 29, 2008	37.36	37.62	34.73	35.36
3217	NYSE	PAI	Fri, Sep 26, 2008	36.77	37.66	36.08	37.56
3216	NYSE	PAI	Thu, Sep 25, 2008	37.03	37.58	35.98	37.24
3215	NYSE	PAI	Wed, Sep 24, 2008	36.69	36.88	36.14	36.62
3214	NYSE	PAI	Tue, Sep 23, 2008	36.63	37.26	36.47	36.61
3213	NYSE	PAI	Mon, Sep 22, 2008	38.16	38.16	36.85	37.03
3212	NYSE	PAI	Fri, Sep 19, 2008	38.06	41.10	38.06	38.53
3211	NYSE	PAI	Thu, Sep 18, 2008	38.75	39.46	36.51	39.17
3210	NYSE	PAI	Wed, Sep 17, 2008	39.80	39.80	38.32	38.35
3209	NYSE	PAI	Tue, Sep 16, 2008	38.05	40.40	38.00	40.33
3208	NYSE	PAI	Mon, Sep 15, 2008	39.49	40.34	38.83	38.89
3207	NYSE	PAI	Fri, Sep 12, 2008	39.98	40.80	39.77	40.71
3206	NYSE	PAI	Thu, Sep 11, 2008	39.34	40.26	38.87	40.26
3205	NYSE	PAI	Wed, Sep 10, 2008	39.73	40.17	39.11	39.74
3204	NYSE	PAI	Tue, Sep 9, 2008	41.36	41.40	39.45	39.45
3203	NYSE	PAI	Mon, Sep 8, 2008	41.12	41.77	40.44	41.03
3202	NYSE	PAI	Fri, Sep 5, 2008	39.88	40.59	39.41	40.36
3201	NYSE	PAI	Thu, Sep 4, 2008	41.21	41.21	39.95	40.02
3200	NYSE	PAI	Wed, Sep 3, 2008	41.92	42.22	41.32	41.55
3199	NYSE	PAI	Tue, Sep 2, 2008	42.95	43.58	41.86	41.98
3198	NYSE	PAI	Fri, Aug 29, 2008	43.15	43.35	42.36	42.38
3197	NYSE	PAI	Thu, Aug 28, 2008	43.26	43.66	43.11	43.19
3196	NYSE	PAI	Wed, Aug 27, 2008	42.74	43.11	42.52	43.09
3195	NYSE	PAI	Tue, Aug 26, 2008	42.29	43.27	42.29	42.61
3194	NYSE	PAI	Mon, Aug 25, 2008	43.17	43.27	42.50	42.72
3193	NYSE	PAI	Fri, Aug 22, 2008	43.64	43.64	42.40	43.21
3192	NYSE	PAI	Thu, Aug 21, 2008	43.15	43.70	42.73	43.47
3191	NYSE	PAI	Wed, Aug 20, 2008	42.99	43.67	42.09	43.56
3190	NYSE	PAI	Tue, Aug 19, 2008	43.89	43.89	42.97	43.37
3189	NYSE	PAI	Mon, Aug 18, 2008	44.55	44.74	43.85	44.17
3188	NYSE	PAI	Fri, Aug 15, 2008	44.56	44.78	43.94	44.54
3187	NYSE	PAI	Thu, Aug 14, 2008	43.64	44.30	43.46	44.26
3186	NYSE	PAI	Wed, Aug 13, 2008	44.32	44.32	43.11	44.12
3185	NYSE	PAI	Tue, Aug 12, 2008	43.89	44.78	43.87	44.39
3184	NYSE	PAI	Mon, Aug 11, 2008	44.83	45.31	44.74	44.93
3183	NYSE	PAI	Fri, Aug 8, 2008	44.20	45.36	44.04	45.19
3182	NYSE	PAI	Thu, Aug 7, 2008	44.52	45.03	44.20	44.36
3181	NYSE	PAI	Wed, Aug 6, 2008	44.67	45.45	44.21	45.17
3180	NYSE	PAI	Tue, Aug 5, 2008	43.89	44.82	43.89	44.77
3179	NYSE	PAI	Mon, Aug 4, 2008	44.42	44.64	43.71	43.79
3178	NYSE	PAI	Fri, Aug 1, 2008	44.47	45.02	44.28	44.64
3177	NYSE	PAI	Thu, Jul 31, 2008	45.21	46.35	44.41	44.51
3176	NYSE	PAI	Wed, Jul 30, 2008	44.51	45.58	44.46	45.53
3175	NYSE	PAI	Tue, Jul 29, 2008	43.08	44.40	43.08	44.10
3174	NYSE	PAI	Mon, Jul 28, 2008	44.10	44.10	43.07	43.07
3173	NYSE	PAI	Fri, Jul 25, 2008	43.09	44.70	43.04	44.32
3172	NYSE	PAI	Thu, Jul 24, 2008	43.27	43.33	41.66	41.66
3171	NYSE	PAI	Wed, Jul 23, 2008	42.28	43.43	41.66	43.42
3170	NYSE	PAI	Tue, Jul 22, 2008	41.78	42.33	41.35	42.31
3169	NYSE	PAI	Mon, Jul 21, 2008	41.14	41.67	40.67	41.67
3168	NYSE	PAI	Fri, Jul 18, 2008	41.29	41.36	40.75	41.04
3167	NYSE	PAI	Thu, Jul 17, 2008	40.69	41.08	40.11	40.72
3166	NYSE	PAI	Wed, Jul 16, 2008	39.31	40.69	39.04	40.69
3165	NYSE	PAI	Tue, Jul 15, 2008	39.52	39.94	38.51	39.50
3164	NYSE	PAI	Mon, Jul 14, 2008	40.47	40.71	39.34	39.91
3163	NYSE	PAI	Fri, Jul 11, 2008	40.23	40.49	39.53	39.91
3162	NYSE	PAI	Thu, Jul 10, 2008	40.10	40.65	39.83	40.58
3161	NYSE	PAI	Wed, Jul 9, 2008	41.15	41.37	40.00	40.02
3160	NYSE	PAI	Tue, Jul 8, 2008	40.05	41.07	39.80	40.94
3159	NYSE	PAI	Mon, Jul 7, 2008	40.44	41.10	39.72	40.04
3158	NYSE	PAI	Thu, Jul 3, 2008	40.55	40.89	40.10	40.34
3157	NYSE	PAI	Wed, Jul 2, 2008	41.61	41.76	40.34	40.40
3156	NYSE	PAI	Tue, Jul 1, 2008	41.51	42.08	40.61	42.00
3155	NYSE	PAI	Mon, Jun 30, 2008	41.26	42.31	41.18	42.10
3154	NYSE	PAI	Fri, Jun 27, 2008	40.57	41.26	40.55	41.23
3153	NYSE	PAI	Thu, Jun 26, 2008	41.36	41.68	40.53	40.53
3152	NYSE	PAI	Wed, Jun 25, 2008	41.81	42.28	41.63	41.96
3151	NYSE	PAI	Tue, Jun 24, 2008	42.18	42.32	41.68	41.76
3150	NYSE	PAI	Mon, Jun 23, 2008	42.89	43.08	42.06	42.21
3149	NYSE	PAI	Fri, Jun 20, 2008	43.17	43.36	42.52	42.59
3148	NYSE	PAI	Thu, Jun 19, 2008	42.50	43.57	42.21	43.50
3147	NYSE	PAI	Wed, Jun 18, 2008	42.48	42.87	42.11	42.25
3146	NYSE	PAI	Tue, Jun 17, 2008	42.94	43.17	42.54	42.77
3145	NYSE	PAI	Mon, Jun 16, 2008	42.00	42.85	42.00	42.72
3144	NYSE	PAI	Fri, Jun 13, 2008	41.66	42.36	41.59	42.36
3143	NYSE	PAI	Thu, Jun 12, 2008	40.75	41.73	40.75	41.16
3142	NYSE	PAI	Wed, Jun 11, 2008	41.55	41.73	40.65	40.75
3141	NYSE	PAI	Tue, Jun 10, 2008	41.84	42.03	41.46	41.59
3140	NYSE	PAI	Mon, Jun 9, 2008	42.28	42.40	41.75	42.06
3139	NYSE	PAI	Fri, Jun 6, 2008	42.79	43.19	41.96	41.96
3138	NYSE	PAI	Thu, Jun 5, 2008	43.27	43.61	43.03	43.31
3137	NYSE	PAI	Wed, Jun 4, 2008	43.39	43.45	43.02	43.20
3136	NYSE	PAI	Tue, Jun 3, 2008	43.25	44.08	43.21	43.60
3135	NYSE	PAI	Mon, Jun 2, 2008	43.79	44.09	43.19	43.42
3134	NYSE	PAI	Fri, May 30, 2008	43.77	44.15	43.57	43.87
3133	NYSE	PAI	Thu, May 29, 2008	43.11	43.98	42.94	43.71
3132	NYSE	PAI	Wed, May 28, 2008	43.07	43.37	42.82	43.34
3131	NYSE	PAI	Tue, May 27, 2008	42.34	43.11	42.19	43.04
3130	NYSE	PAI	Fri, May 23, 2008	42.60	42.67	41.82	42.27
3129	NYSE	PAI	Thu, May 22, 2008	42.60	42.89	42.30	42.74
3128	NYSE	PAI	Wed, May 21, 2008	43.39	43.78	42.49	42.60
3127	NYSE	PAI	Tue, May 20, 2008	44.00	44.00	43.17	43.43
3126	NYSE	PAI	Mon, May 19, 2008	43.90	44.82	43.83	44.13
3125	NYSE	PAI	Fri, May 16, 2008	44.30	44.40	43.60	44.04
3124	NYSE	PAI	Thu, May 15, 2008	44.19	44.49	44.04	44.32
3123	NYSE	PAI	Wed, May 14, 2008	44.65	44.95	44.15	44.25
3122	NYSE	PAI	Tue, May 13, 2008	44.28	44.52	43.82	44.30
3121	NYSE	PAI	Mon, May 12, 2008	43.23	44.36	43.23	44.26
3120	NYSE	PAI	Fri, May 9, 2008	43.12	43.43	42.81	43.20
3119	NYSE	PAI	Thu, May 8, 2008	43.37	43.59	43.02	43.37
3118	NYSE	PAI	Wed, May 7, 2008	43.45	43.77	42.77	43.23
3117	NYSE	PAI	Tue, May 6, 2008	42.38	43.49	42.38	43.35
3116	NYSE	PAI	Mon, May 5, 2008	42.80	42.96	42.33	42.75
3115	NYSE	PAI	Fri, May 2, 2008	43.01	43.87	42.51	42.72
3114	NYSE	PAI	Thu, May 1, 2008	42.72	43.09	42.42	42.96
3113	NYSE	PAI	Wed, Apr 30, 2008	42.33	42.93	42.33	42.54
3112	NYSE	PAI	Tue, Apr 29, 2008	41.54	42.58	41.41	42.50
3111	NYSE	PAI	Mon, Apr 28, 2008	39.86	41.53	39.86	41.24
3110	NYSE	PAI	Fri, Apr 25, 2008	41.92	41.94	39.78	40.42
3109	NYSE	PAI	Thu, Apr 24, 2008	38.07	38.55	37.80	38.28
3108	NYSE	PAI	Wed, Apr 23, 2008	37.36	38.15	37.35	37.80
3107	NYSE	PAI	Tue, Apr 22, 2008	38.03	38.18	37.10	37.32
3106	NYSE	PAI	Mon, Apr 21, 2008	38.23	38.41	37.82	38.12
3105	NYSE	PAI	Fri, Apr 18, 2008	38.43	38.77	38.32	38.55
3104	NYSE	PAI	Thu, Apr 17, 2008	38.22	38.33	37.58	37.84
3103	NYSE	PAI	Wed, Apr 16, 2008	37.95	38.55	37.79	38.26
3102	NYSE	PAI	Tue, Apr 15, 2008	38.52	39.38	37.78	38.34
3101	NYSE	PAI	Mon, Apr 14, 2008	37.50	37.82	37.11	37.52
3100	NYSE	PAI	Fri, Apr 11, 2008	37.24	37.88	36.69	37.44
3099	NYSE	PAI	Thu, Apr 10, 2008	37.00	37.86	36.67	37.62
3098	NYSE	PAI	Wed, Apr 9, 2008	37.18	37.48	36.72	36.93
3097	NYSE	PAI	Tue, Apr 8, 2008	37.31	37.31	36.85	37.26
3096	NYSE	PAI	Mon, Apr 7, 2008	36.98	37.62	36.84	37.35
3095	NYSE	PAI	Fri, Apr 4, 2008	35.54	36.57	35.35	36.37
3094	NYSE	PAI	Thu, Apr 3, 2008	35.52	35.65	35.04	35.53
3093	NYSE	PAI	Wed, Apr 2, 2008	35.90	36.09	35.44	35.65
3092	NYSE	PAI	Tue, Apr 1, 2008	35.00	35.72	34.60	35.71
3091	NYSE	PAI	Mon, Mar 31, 2008	34.35	34.72	34.08	34.44
3090	NYSE	PAI	Fri, Mar 28, 2008	34.78	35.26	34.22	34.35
3089	NYSE	PAI	Thu, Mar 27, 2008	36.03	36.17	34.65	34.69
3088	NYSE	PAI	Wed, Mar 26, 2008	35.92	36.13	35.54	35.84
3087	NYSE	PAI	Tue, Mar 25, 2008	35.88	36.41	35.47	36.17
3086	NYSE	PAI	Mon, Mar 24, 2008	35.29	35.90	35.13	35.73
3085	NYSE	PAI	Thu, Mar 20, 2008	35.38	35.38	33.86	35.07
3084	NYSE	PAI	Wed, Mar 19, 2008	36.47	36.86	35.14	35.16
3083	NYSE	PAI	Tue, Mar 18, 2008	36.01	36.46	35.52	36.46
3082	NYSE	PAI	Mon, Mar 17, 2008	34.98	35.70	34.57	35.39
3081	NYSE	PAI	Fri, Mar 14, 2008	36.79	36.97	35.11	35.52
3080	NYSE	PAI	Thu, Mar 13, 2008	35.88	36.79	35.46	36.59
3079	NYSE	PAI	Wed, Mar 12, 2008	36.94	37.10	36.36	36.45
3078	NYSE	PAI	Tue, Mar 11, 2008	36.11	36.54	35.71	36.54
3077	NYSE	PAI	Mon, Mar 10, 2008	36.24	36.28	35.18	35.29
3076	NYSE	PAI	Fri, Mar 7, 2008	36.45	36.81	35.96	36.28
3075	NYSE	PAI	Thu, Mar 6, 2008	37.39	37.45	36.68	36.75
3074	NYSE	PAI	Wed, Mar 5, 2008	37.30	37.70	37.07	37.56
3073	NYSE	PAI	Tue, Mar 4, 2008	37.14	37.45	36.70	37.15
3072	NYSE	PAI	Mon, Mar 3, 2008	37.26	37.71	37.13	37.57
3071	NYSE	PAI	Fri, Feb 29, 2008	38.31	38.31	37.27	37.38
3070	NYSE	PAI	Thu, Feb 28, 2008	38.94	38.99	38.41	38.75
3069	NYSE	PAI	Wed, Feb 27, 2008	39.01	39.42	38.79	39.05
3068	NYSE	PAI	Tue, Feb 26, 2008	38.08	39.25	38.06	39.17
3067	NYSE	PAI	Mon, Feb 25, 2008	37.54	38.55	37.34	38.47
3066	NYSE	PAI	Fri, Feb 22, 2008	37.62	37.77	36.73	37.44
3065	NYSE	PAI	Thu, Feb 21, 2008	38.73	38.80	37.41	37.54
3064	NYSE	PAI	Wed, Feb 20, 2008	37.63	38.49	37.36	38.42
3063	NYSE	PAI	Tue, Feb 19, 2008	38.41	38.61	37.74	37.89
3062	NYSE	PAI	Fri, Feb 15, 2008	38.66	38.66	37.92	38.27
3061	NYSE	PAI	Thu, Feb 14, 2008	38.47	39.62	38.43	38.72
3060	NYSE	PAI	Wed, Feb 13, 2008	38.11	38.81	38.11	38.45
3059	NYSE	PAI	Tue, Feb 12, 2008	38.05	38.19	37.50	37.90
3058	NYSE	PAI	Mon, Feb 11, 2008	37.40	37.62	37.06	37.49
3057	NYSE	PAI	Fri, Feb 8, 2008	37.80	37.89	37.22	37.45
3056	NYSE	PAI	Thu, Feb 7, 2008	38.54	38.67	37.54	37.92
3055	NYSE	PAI	Wed, Feb 6, 2008	38.69	39.48	38.07	38.45
3054	NYSE	PAI	Tue, Feb 5, 2008	39.24	39.33	38.44	38.55
3053	NYSE	PAI	Mon, Feb 4, 2008	40.00	40.00	39.50	39.78
3052	NYSE	PAI	Fri, Feb 1, 2008	39.72	40.04	39.33	40.00
3051	NYSE	PAI	Thu, Jan 31, 2008	38.21	39.79	37.99	39.48
3050	NYSE	PAI	Wed, Jan 30, 2008	38.69	39.70	38.19	38.89
3049	NYSE	PAI	Tue, Jan 29, 2008	39.05	39.05	38.49	38.73
3048	NYSE	PAI	Mon, Jan 28, 2008	38.67	38.79	37.92	38.77
3047	NYSE	PAI	Fri, Jan 25, 2008	38.49	39.22	38.25	38.54
3046	NYSE	PAI	Thu, Jan 24, 2008	39.07	39.46	37.85	38.15
3045	NYSE	PAI	Wed, Jan 23, 2008	37.50	38.91	36.56	38.87
3044	NYSE	PAI	Tue, Jan 22, 2008	35.42	38.96	35.04	38.71
3043	NYSE	PAI	Fri, Jan 18, 2008	37.64	38.31	36.91	37.29
3042	NYSE	PAI	Thu, Jan 17, 2008	39.00	39.66	37.22	37.39
3041	NYSE	PAI	Wed, Jan 16, 2008	38.22	39.17	37.98	38.55
3040	NYSE	PAI	Tue, Jan 15, 2008	39.50	39.79	38.34	38.54
3039	NYSE	PAI	Mon, Jan 14, 2008	39.62	40.11	39.41	40.07
3038	NYSE	PAI	Fri, Jan 11, 2008	40.15	40.26	39.04	39.32
3037	NYSE	PAI	Thu, Jan 10, 2008	39.58	40.85	39.29	40.56
3036	NYSE	PAI	Wed, Jan 9, 2008	40.26	40.50	38.67	40.10
3035	NYSE	PAI	Tue, Jan 8, 2008	41.64	41.64	40.16	40.30
3034	NYSE	PAI	Mon, Jan 7, 2008	42.76	43.10	40.89	41.45
3033	NYSE	PAI	Fri, Jan 4, 2008	43.14	43.15	42.41	42.42
3032	NYSE	PAI	Thu, Jan 3, 2008	42.95	43.79	42.74	43.45
3031	NYSE	PAI	Wed, Jan 2, 2008	43.73	43.88	42.06	42.46
3030	NYSE	PAI	Mon, Dec 31, 2007	43.79	43.96	42.90	43.90
3029	NYSE	PAI	Fri, Dec 28, 2007	44.10	44.10	43.38	44.02
3028	NYSE	PAI	Thu, Dec 27, 2007	43.75	44.14	43.27	43.46
3027	NYSE	PAI	Wed, Dec 26, 2007	43.54	43.83	43.20	43.72
3026	NYSE	PAI	Mon, Dec 24, 2007	43.27	43.77	42.91	43.71
3025	NYSE	PAI	Fri, Dec 21, 2007	42.41	43.27	42.25	43.17
3024	NYSE	PAI	Thu, Dec 20, 2007	41.49	42.06	41.31	42.06
3023	NYSE	PAI	Wed, Dec 19, 2007	40.93	41.37	40.55	41.21
3022	NYSE	PAI	Tue, Dec 18, 2007	40.53	40.77	40.01	40.65
3021	NYSE	PAI	Mon, Dec 17, 2007	41.21	41.41	40.29	40.33
3020	NYSE	PAI	Fri, Dec 14, 2007	42.47	42.47	41.32	41.32
3019	NYSE	PAI	Thu, Dec 13, 2007	41.61	42.70	41.59	42.60
3018	NYSE	PAI	Wed, Dec 12, 2007	43.09	43.38	41.52	41.91
3017	NYSE	PAI	Tue, Dec 11, 2007	43.47	43.73	42.06	42.06
3016	NYSE	PAI	Mon, Dec 10, 2007	43.87	43.98	43.21	43.49
3015	NYSE	PAI	Fri, Dec 7, 2007	43.43	43.98	43.16	43.83
3014	NYSE	PAI	Thu, Dec 6, 2007	42.42	43.31	42.18	43.27
3013	NYSE	PAI	Wed, Dec 5, 2007	42.33	42.50	41.55	42.44
3012	NYSE	PAI	Tue, Dec 4, 2007	41.60	42.13	41.53	41.86
3011	NYSE	PAI	Mon, Dec 3, 2007	42.47	42.84	41.84	41.93
3010	NYSE	PAI	Fri, Nov 30, 2007	43.87	43.87	42.57	42.83
3009	NYSE	PAI	Thu, Nov 29, 2007	43.03	43.41	42.44	42.86
3008	NYSE	PAI	Wed, Nov 28, 2007	42.38	43.25	42.05	43.25
3007	NYSE	PAI	Tue, Nov 27, 2007	41.39	42.91	41.39	42.06
3006	NYSE	PAI	Mon, Nov 26, 2007	41.88	42.68	41.26	41.26
3005	NYSE	PAI	Fri, Nov 23, 2007	40.12	40.70	40.12	40.66
3004	NYSE	PAI	Wed, Nov 21, 2007	40.99	41.03	39.92	39.94
3003	NYSE	PAI	Tue, Nov 20, 2007	40.87	41.68	40.57	41.42
3002	NYSE	PAI	Mon, Nov 19, 2007	41.39	41.45	40.65	40.88
3001	NYSE	PAI	Fri, Nov 16, 2007	42.81	42.91	41.12	41.57
3000	NYSE	PAI	Thu, Nov 15, 2007	42.46	43.27	42.29	42.44
2999	NYSE	PAI	Wed, Nov 14, 2007	42.58	43.27	41.87	42.71
2998	NYSE	PAI	Tue, Nov 13, 2007	41.76	42.54	41.63	42.41
2997	NYSE	PAI	Mon, Nov 12, 2007	41.79	42.17	41.21	41.29
2996	NYSE	PAI	Fri, Nov 9, 2007	41.99	42.64	41.52	41.95
2995	NYSE	PAI	Thu, Nov 8, 2007	42.80	43.01	41.69	42.50
2994	NYSE	PAI	Wed, Nov 7, 2007	43.69	43.73	42.76	42.76
2993	NYSE	PAI	Tue, Nov 6, 2007	43.36	44.11	42.97	44.09
2992	NYSE	PAI	Mon, Nov 5, 2007	42.54	43.60	42.54	43.33
2991	NYSE	PAI	Fri, Nov 2, 2007	42.90	43.39	42.42	43.13
2990	NYSE	PAI	Thu, Nov 1, 2007	43.87	43.87	42.72	42.72
2989	NYSE	PAI	Wed, Oct 31, 2007	43.73	44.74	43.41	44.48
2988	NYSE	PAI	Tue, Oct 30, 2007	44.12	44.46	43.05	43.33
2987	NYSE	PAI	Mon, Oct 29, 2007	44.16	44.52	43.54	43.94
2986	NYSE	PAI	Fri, Oct 26, 2007	43.40	43.96	42.29	43.71
2985	NYSE	PAI	Thu, Oct 25, 2007	42.92	43.31	41.45	41.80
2984	NYSE	PAI	Wed, Oct 24, 2007	42.50	42.69	41.59	42.69
2983	NYSE	PAI	Tue, Oct 23, 2007	41.65	42.78	41.56	42.67
2982	NYSE	PAI	Mon, Oct 22, 2007	41.39	42.26	41.16	41.51
2981	NYSE	PAI	Fri, Oct 19, 2007	43.47	43.57	41.60	41.72
2980	NYSE	PAI	Thu, Oct 18, 2007	43.37	44.05	43.37	43.82
2979	NYSE	PAI	Wed, Oct 17, 2007	44.08	44.56	43.37	43.73
2978	NYSE	PAI	Tue, Oct 16, 2007	44.67	44.78	43.51	43.69
2977	NYSE	PAI	Mon, Oct 15, 2007	45.40	45.63	44.39	44.72
2976	NYSE	PAI	Fri, Oct 12, 2007	44.81	45.70	44.41	45.25
2975	NYSE	PAI	Thu, Oct 11, 2007	45.28	46.50	44.63	44.86
2974	NYSE	PAI	Wed, Oct 10, 2007	45.22	45.34	44.41	44.74
2973	NYSE	PAI	Tue, Oct 9, 2007	44.99	45.23	44.73	45.23
2972	NYSE	PAI	Mon, Oct 8, 2007	44.94	45.00	44.24	44.73
2971	NYSE	PAI	Fri, Oct 5, 2007	44.10	45.14	44.10	44.67
2970	NYSE	PAI	Thu, Oct 4, 2007	44.64	44.81	43.90	44.04
2969	NYSE	PAI	Wed, Oct 3, 2007	45.69	45.69	44.47	44.57
2968	NYSE	PAI	Tue, Oct 2, 2007	46.30	46.43	45.53	45.74
2967	NYSE	PAI	Mon, Oct 1, 2007	45.15	46.17	45.15	46.03
2966	NYSE	PAI	Fri, Sep 28, 2007	45.90	46.01	44.92	45.15
2965	NYSE	PAI	Thu, Sep 27, 2007	45.40	45.95	45.07	45.91
2964	NYSE	PAI	Wed, Sep 26, 2007	44.26	45.43	44.26	45.15
2963	NYSE	PAI	Tue, Sep 25, 2007	44.33	44.58	44.06	44.38
2962	NYSE	PAI	Mon, Sep 24, 2007	44.41	45.00	44.27	44.38
2961	NYSE	PAI	Fri, Sep 21, 2007	44.22	44.79	44.01	44.50
2960	NYSE	PAI	Thu, Sep 20, 2007	44.30	44.77	43.83	44.01
2959	NYSE	PAI	Wed, Sep 19, 2007	44.20	45.13	44.10	44.30
2958	NYSE	PAI	Tue, Sep 18, 2007	42.47	43.75	42.18	43.75
2957	NYSE	PAI	Mon, Sep 17, 2007	42.74	42.82	42.07	42.21
2956	NYSE	PAI	Fri, Sep 14, 2007	42.65	43.13	42.40	42.74
2955	NYSE	PAI	Thu, Sep 13, 2007	42.97	43.35	42.22	43.01
2954	NYSE	PAI	Wed, Sep 12, 2007	42.58	43.45	42.40	42.52
2953	NYSE	PAI	Tue, Sep 11, 2007	42.60	43.06	42.34	42.87
2952	NYSE	PAI	Mon, Sep 10, 2007	42.76	42.91	41.70	42.37
2951	NYSE	PAI	Fri, Sep 7, 2007	43.38	43.67	42.22	42.48
2950	NYSE	PAI	Thu, Sep 6, 2007	44.19	44.33	43.38	44.33
2949	NYSE	PAI	Wed, Sep 5, 2007	44.20	44.54	43.63	43.87
2948	NYSE	PAI	Tue, Sep 4, 2007	45.20	45.20	44.46	44.65
2947	NYSE	PAI	Fri, Aug 31, 2007	45.53	46.36	44.41	45.19
2946	NYSE	PAI	Thu, Aug 30, 2007	42.90	43.55	42.62	42.93
2945	NYSE	PAI	Wed, Aug 29, 2007	42.04	43.07	41.73	43.07
2944	NYSE	PAI	Tue, Aug 28, 2007	42.49	42.70	41.48	41.63
2943	NYSE	PAI	Mon, Aug 27, 2007	42.73	43.11	42.36	42.86
2942	NYSE	PAI	Fri, Aug 24, 2007	41.57	42.58	41.55	42.52
2941	NYSE	PAI	Thu, Aug 23, 2007	42.98	43.03	41.41	41.62
2940	NYSE	PAI	Wed, Aug 22, 2007	41.92	42.77	41.88	42.64
2939	NYSE	PAI	Tue, Aug 21, 2007	41.50	41.71	41.07	41.54
2938	NYSE	PAI	Mon, Aug 20, 2007	40.44	41.58	40.38	41.41
2937	NYSE	PAI	Fri, Aug 17, 2007	41.35	42.06	39.62	40.41
2936	NYSE	PAI	Thu, Aug 16, 2007	40.47	40.85	38.61	39.75
2935	NYSE	PAI	Wed, Aug 15, 2007	40.82	41.98	40.72	40.79
2934	NYSE	PAI	Tue, Aug 14, 2007	42.88	43.11	41.11	41.11
2933	NYSE	PAI	Mon, Aug 13, 2007	41.18	46.63	41.18	42.81
2932	NYSE	PAI	Fri, Aug 10, 2007	42.10	42.64	40.81	42.40
2931	NYSE	PAI	Thu, Aug 9, 2007	43.84	44.35	42.26	42.37
2930	NYSE	PAI	Wed, Aug 8, 2007	44.74	44.99	44.04	44.55
2929	NYSE	PAI	Tue, Aug 7, 2007	43.53	44.68	43.21	44.36
2928	NYSE	PAI	Mon, Aug 6, 2007	42.63	43.87	42.19	43.87
2927	NYSE	PAI	Fri, Aug 3, 2007	44.09	44.12	42.23	42.24
2926	NYSE	PAI	Thu, Aug 2, 2007	43.81	44.41	43.56	44.05
2925	NYSE	PAI	Wed, Aug 1, 2007	41.97	43.89	41.88	43.72
2924	NYSE	PAI	Tue, Jul 31, 2007	43.90	44.01	41.73	41.80
2923	NYSE	PAI	Mon, Jul 30, 2007	42.70	43.58	42.16	43.50
2922	NYSE	PAI	Fri, Jul 27, 2007	44.30	44.72	42.60	42.68
2921	NYSE	PAI	Thu, Jul 26, 2007	46.57	46.86	44.40	44.72
2920	NYSE	PAI	Wed, Jul 25, 2007	46.67	46.80	45.77	46.58
2919	NYSE	PAI	Tue, Jul 24, 2007	46.79	47.16	46.21	46.25
2918	NYSE	PAI	Mon, Jul 23, 2007	47.28	47.62	47.04	47.21
2917	NYSE	PAI	Fri, Jul 20, 2007	47.83	47.83	47.02	47.04
2916	NYSE	PAI	Thu, Jul 19, 2007	48.12	48.82	48.12	48.39
2915	NYSE	PAI	Wed, Jul 18, 2007	47.53	48.00	47.24	47.77
2914	NYSE	PAI	Tue, Jul 17, 2007	47.43	48.12	47.06	47.89
2913	NYSE	PAI	Mon, Jul 16, 2007	47.26	47.43	46.99	47.25
2912	NYSE	PAI	Fri, Jul 13, 2007	47.48	47.48	46.92	47.27
2911	NYSE	PAI	Thu, Jul 12, 2007	46.68	47.47	46.30	47.47
2910	NYSE	PAI	Wed, Jul 11, 2007	45.92	46.56	45.87	46.30
2909	NYSE	PAI	Tue, Jul 10, 2007	46.96	46.96	46.07	46.07
2908	NYSE	PAI	Mon, Jul 9, 2007	46.69	47.26	46.53	46.82
2907	NYSE	PAI	Fri, Jul 6, 2007	46.53	46.54	46.11	46.53
2906	NYSE	PAI	Thu, Jul 5, 2007	46.04	46.52	45.81	46.33
2905	NYSE	PAI	Tue, Jul 3, 2007	46.07	46.22	45.98	46.18
2904	NYSE	PAI	Mon, Jul 2, 2007	45.24	45.93	45.20	45.87
2903	NYSE	PAI	Fri, Jun 29, 2007	45.43	45.59	44.98	45.39
2902	NYSE	PAI	Thu, Jun 28, 2007	45.31	45.50	45.02	45.13
2901	NYSE	PAI	Wed, Jun 27, 2007	45.13	45.26	44.57	45.22
2900	NYSE	PAI	Tue, Jun 26, 2007	45.57	45.65	44.94	45.42
2899	NYSE	PAI	Mon, Jun 25, 2007	45.67	46.10	45.29	45.43
2898	NYSE	PAI	Fri, Jun 22, 2007	46.23	46.38	45.83	45.85
2897	NYSE	PAI	Thu, Jun 21, 2007	45.96	46.34	45.45	46.26
2896	NYSE	PAI	Wed, Jun 20, 2007	46.52	46.76	45.87	45.91
2895	NYSE	PAI	Tue, Jun 19, 2007	45.54	46.17	45.54	46.11
2894	NYSE	PAI	Mon, Jun 18, 2007	46.00	46.22	45.49	45.53
2893	NYSE	PAI	Fri, Jun 15, 2007	46.38	46.82	46.10	46.11
2892	NYSE	PAI	Thu, Jun 14, 2007	45.35	46.04	45.27	45.91
2891	NYSE	PAI	Wed, Jun 13, 2007	44.11	45.31	44.06	45.27
2890	NYSE	PAI	Tue, Jun 12, 2007	43.71	44.30	43.71	43.87
2889	NYSE	PAI	Mon, Jun 11, 2007	43.61	44.20	43.41	43.96
2888	NYSE	PAI	Fri, Jun 8, 2007	43.44	43.65	43.31	43.61
2887	NYSE	PAI	Thu, Jun 7, 2007	43.98	44.00	43.43	43.43
2886	NYSE	PAI	Wed, Jun 6, 2007	44.47	44.52	43.81	43.98
2885	NYSE	PAI	Tue, Jun 5, 2007	44.50	44.72	44.34	44.48
2884	NYSE	PAI	Mon, Jun 4, 2007	44.61	44.86	44.36	44.81
2883	NYSE	PAI	Fri, Jun 1, 2007	44.78	44.92	44.47	44.63
2882	NYSE	PAI	Thu, May 31, 2007	44.71	45.44	44.62	44.74
2881	NYSE	PAI	Wed, May 30, 2007	44.06	44.56	43.89	44.56
2880	NYSE	PAI	Tue, May 29, 2007	44.27	44.42	43.85	44.08
2879	NYSE	PAI	Fri, May 25, 2007	43.96	44.51	43.96	44.05
2878	NYSE	PAI	Thu, May 24, 2007	43.97	44.36	43.71	43.74
2877	NYSE	PAI	Wed, May 23, 2007	44.33	44.48	43.75	43.81
2876	NYSE	PAI	Tue, May 22, 2007	44.22	44.48	44.00	44.30
2875	NYSE	PAI	Mon, May 21, 2007	44.67	44.88	44.20	44.37
2874	NYSE	PAI	Fri, May 18, 2007	44.60	44.76	44.44	44.62
2873	NYSE	PAI	Thu, May 17, 2007	44.16	44.54	44.04	44.39
2872	NYSE	PAI	Wed, May 16, 2007	44.14	44.38	43.74	44.14
2871	NYSE	PAI	Tue, May 15, 2007	44.14	44.48	43.94	43.97
2870	NYSE	PAI	Mon, May 14, 2007	43.98	44.18	43.83	43.88
2869	NYSE	PAI	Fri, May 11, 2007	43.87	44.12	43.73	43.81
2868	NYSE	PAI	Thu, May 10, 2007	43.96	44.20	43.73	43.82
2867	NYSE	PAI	Wed, May 9, 2007	43.82	44.34	43.75	44.28
2866	NYSE	PAI	Tue, May 8, 2007	43.78	43.98	43.47	43.95
2865	NYSE	PAI	Mon, May 7, 2007	43.51	43.87	43.49	43.85
2864	NYSE	PAI	Fri, May 4, 2007	43.68	43.69	43.21	43.37
2863	NYSE	PAI	Thu, May 3, 2007	43.75	43.87	43.31	43.45
2862	NYSE	PAI	Wed, May 2, 2007	43.21	43.71	43.13	43.54
2861	NYSE	PAI	Tue, May 1, 2007	42.41	43.27	42.19	43.20
2860	NYSE	PAI	Mon, Apr 30, 2007	43.51	43.51	42.42	42.42
2859	NYSE	PAI	Fri, Apr 27, 2007	42.63	44.43	42.44	42.99
2858	NYSE	PAI	Thu, Apr 26, 2007	41.88	42.26	41.75	41.86
2857	NYSE	PAI	Wed, Apr 25, 2007	41.57	41.92	41.25	41.88
2856	NYSE	PAI	Tue, Apr 24, 2007	41.23	41.69	41.07	41.27
2855	NYSE	PAI	Mon, Apr 23, 2007	41.21	41.57	41.21	41.30
2854	NYSE	PAI	Fri, Apr 20, 2007	40.98	41.14	40.85	41.07
2853	NYSE	PAI	Thu, Apr 19, 2007	40.85	40.85	40.07	40.61
2852	NYSE	PAI	Wed, Apr 18, 2007	40.63	40.63	40.20	40.42
2851	NYSE	PAI	Tue, Apr 17, 2007	40.68	40.74	40.36	40.63
2850	NYSE	PAI	Mon, Apr 16, 2007	40.26	40.81	40.20	40.65
2849	NYSE	PAI	Fri, Apr 13, 2007	40.76	41.03	40.65	40.87
2848	NYSE	PAI	Thu, Apr 12, 2007	40.41	40.84	40.20	40.75
2847	NYSE	PAI	Wed, Apr 11, 2007	41.08	41.08	40.44	40.57
2846	NYSE	PAI	Tue, Apr 10, 2007	41.15	41.19	40.81	41.00
2845	NYSE	PAI	Mon, Apr 9, 2007	41.14	41.34	41.09	41.23
2844	NYSE	PAI	Thu, Apr 5, 2007	41.01	41.15	40.92	41.06
2843	NYSE	PAI	Wed, Apr 4, 2007	40.81	41.16	40.78	41.03
2842	NYSE	PAI	Tue, Apr 3, 2007	40.42	41.05	40.42	40.92
2841	NYSE	PAI	Mon, Apr 2, 2007	40.10	40.39	39.90	40.39
2840	NYSE	PAI	Fri, Mar 30, 2007	40.06	40.44	39.62	40.10
2839	NYSE	PAI	Thu, Mar 29, 2007	40.16	40.28	39.93	40.00
2838	NYSE	PAI	Wed, Mar 28, 2007	40.21	40.42	39.70	39.86
2837	NYSE	PAI	Tue, Mar 27, 2007	40.83	40.88	39.68	40.43
2836	NYSE	PAI	Mon, Mar 26, 2007	41.22	41.34	40.53	40.67
2835	NYSE	PAI	Fri, Mar 23, 2007	40.79	41.43	40.72	41.20
2834	NYSE	PAI	Thu, Mar 22, 2007	40.80	40.91	40.49	40.71
2833	NYSE	PAI	Wed, Mar 21, 2007	40.20	40.94	40.04	40.81
2832	NYSE	PAI	Tue, Mar 20, 2007	39.95	40.18	39.92	40.16
2831	NYSE	PAI	Mon, Mar 19, 2007	39.89	40.18	39.87	39.98
2830	NYSE	PAI	Fri, Mar 16, 2007	39.40	39.78	39.25	39.53
2829	NYSE	PAI	Thu, Mar 15, 2007	39.48	39.68	39.27	39.40
2828	NYSE	PAI	Wed, Mar 14, 2007	39.44	39.65	38.77	39.55
2827	NYSE	PAI	Tue, Mar 13, 2007	39.77	39.90	39.29	39.33
2826	NYSE	PAI	Mon, Mar 12, 2007	39.72	40.21	39.71	39.98
2825	NYSE	PAI	Fri, Mar 9, 2007	39.48	40.31	39.38	39.94
2824	NYSE	PAI	Thu, Mar 8, 2007	38.63	39.24	38.51	39.22
2823	NYSE	PAI	Wed, Mar 7, 2007	38.49	38.81	38.46	38.55
2822	NYSE	PAI	Tue, Mar 6, 2007	38.33	38.68	38.01	38.59
2821	NYSE	PAI	Mon, Mar 5, 2007	38.08	38.36	37.62	37.95
2820	NYSE	PAI	Fri, Mar 2, 2007	38.73	39.08	38.12	38.20
2819	NYSE	PAI	Thu, Mar 1, 2007	38.92	39.13	37.92	38.80
2818	NYSE	PAI	Wed, Feb 28, 2007	39.74	39.77	39.13	39.36
2817	NYSE	PAI	Tue, Feb 27, 2007	40.73	40.73	39.17	39.76
2816	NYSE	PAI	Mon, Feb 26, 2007	40.79	40.96	40.58	40.73
2815	NYSE	PAI	Fri, Feb 23, 2007	40.55	40.68	40.32	40.52
2814	NYSE	PAI	Thu, Feb 22, 2007	40.71	41.02	40.46	40.65
2813	NYSE	PAI	Wed, Feb 21, 2007	40.28	40.79	40.20	40.71
2812	NYSE	PAI	Tue, Feb 20, 2007	40.19	40.48	40.08	40.32
2811	NYSE	PAI	Fri, Feb 16, 2007	40.30	40.42	39.85	40.08
2810	NYSE	PAI	Thu, Feb 15, 2007	40.17	40.43	40.14	40.33
2809	NYSE	PAI	Wed, Feb 14, 2007	40.42	40.71	40.20	40.24
2808	NYSE	PAI	Tue, Feb 13, 2007	39.88	40.36	39.76	40.35
2807	NYSE	PAI	Mon, Feb 12, 2007	39.68	39.94	39.63	39.80
2806	NYSE	PAI	Fri, Feb 9, 2007	40.04	40.29	39.58	39.68
2805	NYSE	PAI	Thu, Feb 8, 2007	39.86	40.26	39.74	40.08
2804	NYSE	PAI	Wed, Feb 7, 2007	40.00	40.00	39.31	39.86
2803	NYSE	PAI	Tue, Feb 6, 2007	39.82	40.15	39.72	39.90
2802	NYSE	PAI	Mon, Feb 5, 2007	39.62	39.70	39.27	39.58
2801	NYSE	PAI	Fri, Feb 2, 2007	39.65	40.20	38.62	39.56
2800	NYSE	PAI	Thu, Feb 1, 2007	39.79	40.30	39.78	40.28
2799	NYSE	PAI	Wed, Jan 31, 2007	39.07	39.80	38.89	39.65
2798	NYSE	PAI	Tue, Jan 30, 2007	38.90	39.17	38.81	39.05
2797	NYSE	PAI	Mon, Jan 29, 2007	38.71	39.07	38.68	38.89
2796	NYSE	PAI	Fri, Jan 26, 2007	38.92	39.21	38.71	38.84
2795	NYSE	PAI	Thu, Jan 25, 2007	39.29	39.54	38.83	38.90
2794	NYSE	PAI	Wed, Jan 24, 2007	39.38	39.46	39.02	39.31
2793	NYSE	PAI	Tue, Jan 23, 2007	39.22	39.56	39.18	39.27
2792	NYSE	PAI	Mon, Jan 22, 2007	39.40	39.42	39.04	39.33
2791	NYSE	PAI	Fri, Jan 19, 2007	39.20	39.60	39.06	39.55
2790	NYSE	PAI	Thu, Jan 18, 2007	39.48	39.60	39.13	39.20
2789	NYSE	PAI	Wed, Jan 17, 2007	39.62	39.71	39.21	39.48
2788	NYSE	PAI	Tue, Jan 16, 2007	39.55	39.87	38.97	39.68
2787	NYSE	PAI	Fri, Jan 12, 2007	39.88	40.06	39.52	39.76
2786	NYSE	PAI	Thu, Jan 11, 2007	39.55	39.90	39.36	39.88
2785	NYSE	PAI	Wed, Jan 10, 2007	38.62	39.48	38.62	39.40
2784	NYSE	PAI	Tue, Jan 9, 2007	39.02	39.13	38.51	38.99
2783	NYSE	PAI	Mon, Jan 8, 2007	38.48	38.86	37.84	38.81
2782	NYSE	PAI	Fri, Jan 5, 2007	37.87	38.59	37.75	38.34
2781	NYSE	PAI	Thu, Jan 4, 2007	37.72	37.92	37.43	37.82
2780	NYSE	PAI	Wed, Jan 3, 2007	37.77	38.07	37.42	37.66
2779	NYSE	PAI	Fri, Dec 29, 2006	37.66	37.95	37.60	37.77
2778	NYSE	PAI	Thu, Dec 28, 2006	37.88	38.03	37.57	37.66
2777	NYSE	PAI	Wed, Dec 27, 2006	37.98	38.18	37.75	37.85
2776	NYSE	PAI	Tue, Dec 26, 2006	37.89	38.06	37.58	37.81
2775	NYSE	PAI	Fri, Dec 22, 2006	37.26	38.15	37.24	37.46
2774	NYSE	PAI	Thu, Dec 21, 2006	37.28	37.54	37.18	37.33
2773	NYSE	PAI	Wed, Dec 20, 2006	36.63	37.56	36.43	37.34
2772	NYSE	PAI	Tue, Dec 19, 2006	36.56	37.03	36.45	36.97
2771	NYSE	PAI	Mon, Dec 18, 2006	36.16	36.54	36.11	36.41
2770	NYSE	PAI	Fri, Dec 15, 2006	35.68	36.39	35.68	36.12
2769	NYSE	PAI	Thu, Dec 14, 2006	35.28	35.79	35.24	35.68
2768	NYSE	PAI	Wed, Dec 13, 2006	35.55	35.66	35.14	35.25
2767	NYSE	PAI	Tue, Dec 12, 2006	34.96	35.42	34.90	35.24
2766	NYSE	PAI	Mon, Dec 11, 2006	35.73	35.84	35.18	35.24
2765	NYSE	PAI	Fri, Dec 8, 2006	35.48	35.85	35.38	35.85
2764	NYSE	PAI	Thu, Dec 7, 2006	35.76	35.97	35.54	35.58
2763	NYSE	PAI	Wed, Dec 6, 2006	35.76	35.80	35.56	35.70
2762	NYSE	PAI	Tue, Dec 5, 2006	36.24	36.41	35.63	35.76
2761	NYSE	PAI	Mon, Dec 4, 2006	35.62	36.44	35.62	36.29
2760	NYSE	PAI	Fri, Dec 1, 2006	35.70	35.84	35.04	35.45
2759	NYSE	PAI	Thu, Nov 30, 2006	35.84	36.01	35.14	35.86
2758	NYSE	PAI	Wed, Nov 29, 2006	35.91	36.07	35.75	35.94
2757	NYSE	PAI	Tue, Nov 28, 2006	35.60	35.83	35.34	35.81
2756	NYSE	PAI	Mon, Nov 27, 2006	36.53	36.72	35.74	35.75
2755	NYSE	PAI	Fri, Nov 24, 2006	36.65	36.86	36.61	36.63
2754	NYSE	PAI	Wed, Nov 22, 2006	36.79	36.97	36.57	36.65
2753	NYSE	PAI	Tue, Nov 21, 2006	36.62	36.88	36.49	36.87
2752	NYSE	PAI	Mon, Nov 20, 2006	36.23	36.77	36.23	36.48
2751	NYSE	PAI	Fri, Nov 17, 2006	36.17	36.39	36.03	36.36
2750	NYSE	PAI	Thu, Nov 16, 2006	36.27	36.43	36.11	36.31
2749	NYSE	PAI	Wed, Nov 15, 2006	35.90	36.34	35.83	36.22
2748	NYSE	PAI	Tue, Nov 14, 2006	35.90	36.01	35.58	36.01
2747	NYSE	PAI	Mon, Nov 13, 2006	35.50	36.09	35.50	35.86
2746	NYSE	PAI	Fri, Nov 10, 2006	35.24	35.54	35.00	35.51
2745	NYSE	PAI	Thu, Nov 9, 2006	35.91	36.11	35.34	35.38
2744	NYSE	PAI	Wed, Nov 8, 2006	35.53	35.95	35.44	35.80
2743	NYSE	PAI	Tue, Nov 7, 2006	35.50	36.04	35.44	35.64
2742	NYSE	PAI	Mon, Nov 6, 2006	35.60	35.88	35.53	35.66
2741	NYSE	PAI	Fri, Nov 3, 2006	35.73	35.82	35.16	35.41
2740	NYSE	PAI	Thu, Nov 2, 2006	35.90	35.93	35.44	35.55
2739	NYSE	PAI	Wed, Nov 1, 2006	36.23	36.29	35.82	35.90
2738	NYSE	PAI	Tue, Oct 31, 2006	36.23	36.36	35.86	36.15
2737	NYSE	PAI	Mon, Oct 30, 2006	36.29	36.53	35.83	36.26
2736	NYSE	PAI	Fri, Oct 27, 2006	36.39	37.39	36.04	36.19
2735	NYSE	PAI	Thu, Oct 26, 2006	36.24	36.35	35.71	36.31
2734	NYSE	PAI	Wed, Oct 25, 2006	36.23	36.39	36.10	36.36
2733	NYSE	PAI	Tue, Oct 24, 2006	36.23	36.36	35.95	36.14
2732	NYSE	PAI	Mon, Oct 23, 2006	35.76	36.23	35.76	36.09
2731	NYSE	PAI	Fri, Oct 20, 2006	36.31	36.31	35.60	35.97
2730	NYSE	PAI	Thu, Oct 19, 2006	36.17	36.47	36.01	36.23
2729	NYSE	PAI	Wed, Oct 18, 2006	36.33	36.58	35.90	36.09
2728	NYSE	PAI	Tue, Oct 17, 2006	35.99	36.14	35.62	36.07
2727	NYSE	PAI	Mon, Oct 16, 2006	35.76	36.35	35.75	36.26
2726	NYSE	PAI	Fri, Oct 13, 2006	35.66	35.90	35.22	35.70
2725	NYSE	PAI	Thu, Oct 12, 2006	35.36	35.90	35.22	35.83
2724	NYSE	PAI	Wed, Oct 11, 2006	34.85	35.24	34.71	35.12
2723	NYSE	PAI	Tue, Oct 10, 2006	34.90	35.03	34.76	34.84
2722	NYSE	PAI	Mon, Oct 9, 2006	34.88	35.00	34.70	34.77
2721	NYSE	PAI	Fri, Oct 6, 2006	35.10	35.10	34.54	35.03
2720	NYSE	PAI	Thu, Oct 5, 2006	34.35	35.17	34.19	35.14
2719	NYSE	PAI	Wed, Oct 4, 2006	33.84	34.47	33.73	34.39
2718	NYSE	PAI	Tue, Oct 3, 2006	33.63	33.91	33.52	33.82
2717	NYSE	PAI	Mon, Oct 2, 2006	33.95	33.99	33.54	33.57
2716	NYSE	PAI	Fri, Sep 29, 2006	34.16	34.40	33.90	34.08
2715	NYSE	PAI	Thu, Sep 28, 2006	34.41	34.49	33.75	34.11
2714	NYSE	PAI	Wed, Sep 27, 2006	33.67	34.23	33.51	33.86
2713	NYSE	PAI	Tue, Sep 26, 2006	32.50	33.43	32.49	33.18
2712	NYSE	PAI	Mon, Sep 25, 2006	32.36	32.51	31.84	32.50
2711	NYSE	PAI	Fri, Sep 22, 2006	32.43	32.44	31.85	32.06
2710	NYSE	PAI	Thu, Sep 21, 2006	32.82	32.88	32.19	32.34
2709	NYSE	PAI	Wed, Sep 20, 2006	32.48	32.92	32.43	32.86
2708	NYSE	PAI	Tue, Sep 19, 2006	32.32	32.49	32.03	32.47
2707	NYSE	PAI	Mon, Sep 18, 2006	32.63	32.85	32.38	32.55
2706	NYSE	PAI	Fri, Sep 15, 2006	31.89	33.30	31.89	32.69
2705	NYSE	PAI	Thu, Sep 14, 2006	32.54	32.68	32.35	32.47
2704	NYSE	PAI	Wed, Sep 13, 2006	31.91	32.70	31.89	32.54
2703	NYSE	PAI	Tue, Sep 12, 2006	31.61	31.91	31.50	31.71
2702	NYSE	PAI	Mon, Sep 11, 2006	31.97	32.04	31.61	31.78
2701	NYSE	PAI	Fri, Sep 8, 2006	31.92	32.27	31.85	32.13
2700	NYSE	PAI	Thu, Sep 7, 2006	31.97	32.13	31.80	32.03
2699	NYSE	PAI	Wed, Sep 6, 2006	32.52	32.57	31.88	31.95
2698	NYSE	PAI	Tue, Sep 5, 2006	33.04	33.08	32.62	32.68
2697	NYSE	PAI	Fri, Sep 1, 2006	32.77	33.14	32.70	32.90
2696	NYSE	PAI	Thu, Aug 31, 2006	32.66	32.93	32.47	32.54
2695	NYSE	PAI	Wed, Aug 30, 2006	32.47	33.01	32.44	32.54
2694	NYSE	PAI	Tue, Aug 29, 2006	32.56	32.72	32.31	32.41
2693	NYSE	PAI	Mon, Aug 28, 2006	32.49	32.65	32.38	32.56
2692	NYSE	PAI	Fri, Aug 25, 2006	32.21	32.60	31.97	32.56
2691	NYSE	PAI	Thu, Aug 24, 2006	32.85	32.96	32.37	32.43
2690	NYSE	PAI	Wed, Aug 23, 2006	33.03	33.11	32.39	32.68
2689	NYSE	PAI	Tue, Aug 22, 2006	33.02	33.32	32.90	32.96
2688	NYSE	PAI	Mon, Aug 21, 2006	33.05	33.16	32.79	33.00
2687	NYSE	PAI	Fri, Aug 18, 2006	33.12	33.36	32.99	33.00
2686	NYSE	PAI	Thu, Aug 17, 2006	33.34	33.37	33.04	33.12
2685	NYSE	PAI	Wed, Aug 16, 2006	33.00	33.55	32.80	33.50
2684	NYSE	PAI	Tue, Aug 15, 2006	31.57	32.75	31.57	32.68
2683	NYSE	PAI	Mon, Aug 14, 2006	32.45	32.58	31.96	32.02
2682	NYSE	PAI	Fri, Aug 11, 2006	32.04	32.30	32.01	32.16
2681	NYSE	PAI	Thu, Aug 10, 2006	31.97	32.13	31.64	32.03
2680	NYSE	PAI	Wed, Aug 9, 2006	33.06	33.18	31.98	32.16
2679	NYSE	PAI	Tue, Aug 8, 2006	33.60	33.60	32.65	32.71
2678	NYSE	PAI	Mon, Aug 7, 2006	33.65	33.65	32.94	33.36
2677	NYSE	PAI	Fri, Aug 4, 2006	33.97	34.30	33.31	33.66
2676	NYSE	PAI	Thu, Aug 3, 2006	33.54	33.81	33.27	33.58
2675	NYSE	PAI	Wed, Aug 2, 2006	33.34	33.93	33.28	33.40
2674	NYSE	PAI	Tue, Aug 1, 2006	33.60	33.60	32.62	33.14
2673	NYSE	PAI	Mon, Jul 31, 2006	33.24	33.71	33.02	33.60
2672	NYSE	PAI	Fri, Jul 28, 2006	32.57	33.94	31.97	33.24
2671	NYSE	PAI	Thu, Jul 27, 2006	31.59	32.20	31.14	31.44
2670	NYSE	PAI	Wed, Jul 26, 2006	31.71	32.05	31.63	31.75
2669	NYSE	PAI	Tue, Jul 25, 2006	31.77	32.08	31.57	31.87
2668	NYSE	PAI	Mon, Jul 24, 2006	31.75	32.23	31.65	31.97
2667	NYSE	PAI	Fri, Jul 21, 2006	32.41	32.70	31.73	31.77
2666	NYSE	PAI	Thu, Jul 20, 2006	32.53	33.04	32.13	32.19
2665	NYSE	PAI	Wed, Jul 19, 2006	32.04	32.58	31.70	32.53
2664	NYSE	PAI	Tue, Jul 18, 2006	31.57	31.91	31.08	31.70
2663	NYSE	PAI	Mon, Jul 17, 2006	30.51	30.91	30.14	30.24
2662	NYSE	PAI	Fri, Jul 14, 2006	31.54	31.57	30.58	30.96
2661	NYSE	PAI	Thu, Jul 13, 2006	32.26	32.26	31.61	31.68
2660	NYSE	PAI	Wed, Jul 12, 2006	32.94	33.14	32.29	32.39
2659	NYSE	PAI	Tue, Jul 11, 2006	33.14	33.16	32.61	32.88
2658	NYSE	PAI	Mon, Jul 10, 2006	33.28	33.38	33.04	33.17
2657	NYSE	PAI	Fri, Jul 7, 2006	33.32	33.48	32.91	33.24
2656	NYSE	PAI	Thu, Jul 6, 2006	32.76	34.03	32.76	33.32
2655	NYSE	PAI	Wed, Jul 5, 2006	32.60	32.68	32.26	32.60
2654	NYSE	PAI	Mon, Jul 3, 2006	32.90	32.90	32.60	32.81
2653	NYSE	PAI	Fri, Jun 30, 2006	32.84	33.13	32.78	32.90
2652	NYSE	PAI	Thu, Jun 29, 2006	32.35	32.86	32.32	32.80
2651	NYSE	PAI	Wed, Jun 28, 2006	31.93	32.23	31.84	32.23
2650	NYSE	PAI	Tue, Jun 27, 2006	32.52	32.70	31.83	31.83
2649	NYSE	PAI	Mon, Jun 26, 2006	32.14	32.60	31.97	32.52
2648	NYSE	PAI	Fri, Jun 23, 2006	31.85	32.43	31.77	32.03
2647	NYSE	PAI	Thu, Jun 22, 2006	32.41	32.55	31.91	31.95
2646	NYSE	PAI	Wed, Jun 21, 2006	32.25	32.86	32.19	32.54
2645	NYSE	PAI	Tue, Jun 20, 2006	31.81	32.43	31.71	32.31
2644	NYSE	PAI	Mon, Jun 19, 2006	32.90	33.04	31.46	31.81
2643	NYSE	PAI	Fri, Jun 16, 2006	33.12	33.30	32.80	32.86
2642	NYSE	PAI	Thu, Jun 15, 2006	32.80	33.23	32.36	33.23
2641	NYSE	PAI	Wed, Jun 14, 2006	31.77	32.72	31.65	32.72
2640	NYSE	PAI	Tue, Jun 13, 2006	31.79	32.24	31.71	31.87
2639	NYSE	PAI	Mon, Jun 12, 2006	33.14	33.14	31.79	31.79
2638	NYSE	PAI	Fri, Jun 9, 2006	33.10	33.44	33.02	33.07
2637	NYSE	PAI	Thu, Jun 8, 2006	33.24	33.28	32.42	33.10
2636	NYSE	PAI	Wed, Jun 7, 2006	33.85	34.27	33.32	33.32
2635	NYSE	PAI	Tue, Jun 6, 2006	34.39	34.53	33.64	33.87
2634	NYSE	PAI	Mon, Jun 5, 2006	35.01	35.08	34.30	34.39
2633	NYSE	PAI	Fri, Jun 2, 2006	35.73	35.78	35.00	35.28
2632	NYSE	PAI	Thu, Jun 1, 2006	35.16	35.81	34.98	35.63
2631	NYSE	PAI	Wed, May 31, 2006	34.75	34.96	34.37	34.67
2630	NYSE	PAI	Tue, May 30, 2006	34.67	34.90	34.40	34.51
2629	NYSE	PAI	Fri, May 26, 2006	34.49	34.75	34.29	34.66
2628	NYSE	PAI	Thu, May 25, 2006	34.37	34.58	34.14	34.35
2627	NYSE	PAI	Wed, May 24, 2006	34.49	34.82	33.83	34.28
2626	NYSE	PAI	Tue, May 23, 2006	35.16	35.52	34.49	34.49
2625	NYSE	PAI	Mon, May 22, 2006	35.46	35.47	34.55	34.81
2624	NYSE	PAI	Fri, May 19, 2006	35.44	35.64	35.08	35.53
2623	NYSE	PAI	Thu, May 18, 2006	36.43	36.47	35.30	35.37
2622	NYSE	PAI	Wed, May 17, 2006	37.33	37.34	36.33	36.59
2621	NYSE	PAI	Tue, May 16, 2006	37.36	38.27	37.30	37.52
2620	NYSE	PAI	Mon, May 15, 2006	37.24	37.45	36.74	37.05
2619	NYSE	PAI	Fri, May 12, 2006	37.63	37.78	37.20	37.24
2618	NYSE	PAI	Thu, May 11, 2006	37.59	37.91	37.49	37.59
2617	NYSE	PAI	Wed, May 10, 2006	37.78	38.00	37.56	37.59
2616	NYSE	PAI	Tue, May 9, 2006	37.60	37.88	37.40	37.78
2615	NYSE	PAI	Mon, May 8, 2006	37.64	37.85	37.56	37.60
2614	NYSE	PAI	Fri, May 5, 2006	37.65	37.79	37.34	37.67
2613	NYSE	PAI	Thu, May 4, 2006	37.19	37.76	37.14	37.52
2612	NYSE	PAI	Wed, May 3, 2006	37.22	37.50	36.87	37.08
2611	NYSE	PAI	Tue, May 2, 2006	37.08	37.34	36.70	37.16
2610	NYSE	PAI	Mon, May 1, 2006	37.26	37.49	36.73	37.10
2609	NYSE	PAI	Fri, Apr 28, 2006	36.89	38.19	36.89	37.38
2608	NYSE	PAI	Thu, Apr 27, 2006	36.01	36.41	35.21	35.30
2607	NYSE	PAI	Wed, Apr 26, 2006	35.82	36.07	35.77	35.98
2606	NYSE	PAI	Tue, Apr 25, 2006	35.76	35.86	35.48	35.79
2605	NYSE	PAI	Mon, Apr 24, 2006	35.57	35.84	35.47	35.76
2604	NYSE	PAI	Fri, Apr 21, 2006	36.25	36.25	35.27	35.54
2603	NYSE	PAI	Thu, Apr 20, 2006	35.53	35.91	35.34	35.65
2602	NYSE	PAI	Wed, Apr 19, 2006	35.68	36.07	35.49	35.79
2601	NYSE	PAI	Tue, Apr 18, 2006	35.66	35.80	35.27	35.70
2600	NYSE	PAI	Mon, Apr 17, 2006	35.96	36.06	35.60	35.68
2599	NYSE	PAI	Thu, Apr 13, 2006	36.39	36.43	35.91	36.07
2598	NYSE	PAI	Wed, Apr 12, 2006	36.18	36.49	36.12	36.26
2597	NYSE	PAI	Tue, Apr 11, 2006	36.31	36.56	35.88	36.05
2596	NYSE	PAI	Mon, Apr 10, 2006	36.58	36.73	35.96	36.31
2595	NYSE	PAI	Fri, Apr 7, 2006	37.19	37.33	36.54	36.56
2594	NYSE	PAI	Thu, Apr 6, 2006	37.36	37.44	36.83	37.07
2593	NYSE	PAI	Wed, Apr 5, 2006	37.43	37.66	37.24	37.50
2592	NYSE	PAI	Tue, Apr 4, 2006	37.53	37.53	36.83	37.43
2591	NYSE	PAI	Mon, Apr 3, 2006	37.42	37.99	37.18	37.49
2590	NYSE	PAI	Fri, Mar 31, 2006	37.73	37.73	37.04	37.37
2589	NYSE	PAI	Thu, Mar 30, 2006	38.41	39.04	38.20	38.53
2588	NYSE	PAI	Wed, Mar 29, 2006	37.92	38.55	37.92	38.42
2587	NYSE	PAI	Tue, Mar 28, 2006	38.09	38.16	37.48	37.72
2586	NYSE	PAI	Mon, Mar 27, 2006	37.67	38.49	37.60	38.25
2585	NYSE	PAI	Fri, Mar 24, 2006	37.53	37.66	37.40	37.60
2584	NYSE	PAI	Thu, Mar 23, 2006	37.66	37.68	37.30	37.52
2583	NYSE	PAI	Wed, Mar 22, 2006	37.22	37.69	37.12	37.58
2582	NYSE	PAI	Tue, Mar 21, 2006	37.56	37.68	37.17	37.23
2581	NYSE	PAI	Mon, Mar 20, 2006	37.29	37.70	37.29	37.46
2580	NYSE	PAI	Fri, Mar 17, 2006	36.61	37.25	36.55	37.17
2579	NYSE	PAI	Thu, Mar 16, 2006	35.97	36.59	35.96	36.39
2578	NYSE	PAI	Wed, Mar 15, 2006	35.72	35.96	35.43	35.79
2577	NYSE	PAI	Tue, Mar 14, 2006	34.67	35.70	34.67	35.56
2576	NYSE	PAI	Mon, Mar 13, 2006	34.79	35.04	34.55	34.57
2575	NYSE	PAI	Fri, Mar 10, 2006	34.46	35.13	34.37	34.80
2574	NYSE	PAI	Thu, Mar 9, 2006	34.91	35.06	34.55	34.57
2573	NYSE	PAI	Wed, Mar 8, 2006	35.05	35.22	34.68	34.78
2572	NYSE	PAI	Tue, Mar 7, 2006	35.02	35.30	34.52	35.26
2571	NYSE	PAI	Mon, Mar 6, 2006	35.20	35.28	34.78	35.02
2570	NYSE	PAI	Fri, Mar 3, 2006	35.16	35.49	34.96	35.03
2569	NYSE	PAI	Thu, Mar 2, 2006	35.00	35.34	34.94	35.20
2568	NYSE	PAI	Wed, Mar 1, 2006	34.92	35.28	34.86	35.23
2567	NYSE	PAI	Tue, Feb 28, 2006	35.23	35.23	34.87	34.90
2566	NYSE	PAI	Mon, Feb 27, 2006	35.32	35.52	35.16	35.29
2565	NYSE	PAI	Fri, Feb 24, 2006	35.02	35.16	34.83	35.00
2564	NYSE	PAI	Thu, Feb 23, 2006	35.20	35.24	34.90	35.02
2563	NYSE	PAI	Wed, Feb 22, 2006	35.36	35.60	35.16	35.23
2562	NYSE	PAI	Tue, Feb 21, 2006	70.99	71.07	70.29	70.59
2561	NYSE	PAI	Fri, Feb 17, 2006	70.88	71.33	70.66	70.99
2560	NYSE	PAI	Thu, Feb 16, 2006	70.46	70.91	70.29	70.88
2559	NYSE	PAI	Wed, Feb 15, 2006	68.87	70.23	68.83	70.15
2558	NYSE	PAI	Tue, Feb 14, 2006	68.57	69.22	68.33	68.91
2557	NYSE	PAI	Mon, Feb 13, 2006	69.32	69.32	68.37	68.53
2556	NYSE	PAI	Fri, Feb 10, 2006	68.77	69.04	68.27	68.73
2555	NYSE	PAI	Thu, Feb 9, 2006	67.87	69.32	67.82	68.77
2554	NYSE	PAI	Wed, Feb 8, 2006	68.11	68.11	67.20	67.40
2553	NYSE	PAI	Tue, Feb 7, 2006	68.83	69.08	67.67	67.72
2552	NYSE	PAI	Mon, Feb 6, 2006	68.57	68.90	68.30	68.83
2551	NYSE	PAI	Fri, Feb 3, 2006	69.18	69.74	68.57	68.61
2550	NYSE	PAI	Thu, Feb 2, 2006	68.40	70.10	68.40	69.66
2549	NYSE	PAI	Wed, Feb 1, 2006	67.64	68.23	67.64	68.13
2548	NYSE	PAI	Tue, Jan 31, 2006	68.13	68.57	67.60	68.13
2547	NYSE	PAI	Mon, Jan 30, 2006	68.07	68.40	67.99	68.18
2546	NYSE	PAI	Fri, Jan 27, 2006	67.87	69.26	66.27	67.80
2545	NYSE	PAI	Thu, Jan 26, 2006	70.39	70.94	69.88	70.31
2544	NYSE	PAI	Wed, Jan 25, 2006	71.13	71.14	69.98	70.08
2543	NYSE	PAI	Tue, Jan 24, 2006	70.20	71.13	70.08	70.98
2542	NYSE	PAI	Mon, Jan 23, 2006	68.87	70.44	68.87	70.24
2541	NYSE	PAI	Fri, Jan 20, 2006	69.10	69.30	68.39	68.81
2540	NYSE	PAI	Thu, Jan 19, 2006	68.87	69.46	68.43	69.10
2539	NYSE	PAI	Wed, Jan 18, 2006	68.39	68.97	68.00	68.85
2538	NYSE	PAI	Tue, Jan 17, 2006	69.26	69.30	68.34	68.55
2537	NYSE	PAI	Fri, Jan 13, 2006	68.65	69.46	68.61	69.25
2536	NYSE	PAI	Thu, Jan 12, 2006	70.33	70.53	69.18	69.23
2535	NYSE	PAI	Wed, Jan 11, 2006	71.20	71.38	70.46	70.92
2534	NYSE	PAI	Tue, Jan 10, 2006	70.89	71.61	70.33	71.37
2533	NYSE	PAI	Mon, Jan 9, 2006	71.13	71.46	70.87	71.04
2532	NYSE	PAI	Fri, Jan 6, 2006	71.32	73.12	70.75	71.04
2531	NYSE	PAI	Thu, Jan 5, 2006	70.25	70.83	69.88	70.83
2530	NYSE	PAI	Wed, Jan 4, 2006	69.61	70.10	68.87	70.10
2529	NYSE	PAI	Tue, Jan 3, 2006	69.01	69.66	68.09	69.61
2528	NYSE	PAI	Fri, Dec 30, 2005	68.27	68.75	68.05	68.35
2527	NYSE	PAI	Thu, Dec 29, 2005	69.66	69.82	68.75	68.75
2526	NYSE	PAI	Wed, Dec 28, 2005	69.20	69.95	69.13	69.64
2525	NYSE	PAI	Tue, Dec 27, 2005	70.73	71.13	68.95	69.04
2524	NYSE	PAI	Fri, Dec 23, 2005	70.95	70.95	70.19	70.38
2523	NYSE	PAI	Thu, Dec 22, 2005	70.55	70.79	70.06	70.38
2522	NYSE	PAI	Wed, Dec 21, 2005	69.94	70.70	69.94	70.55
2521	NYSE	PAI	Tue, Dec 20, 2005	68.47	69.30	68.43	69.27
2520	NYSE	PAI	Mon, Dec 19, 2005	67.80	68.61	67.70	68.41
2519	NYSE	PAI	Fri, Dec 16, 2005	66.21	68.33	65.87	67.72
2518	NYSE	PAI	Thu, Dec 15, 2005	65.12	65.34	64.25	65.02
2517	NYSE	PAI	Wed, Dec 14, 2005	65.04	65.36	64.68	64.95
2516	NYSE	PAI	Tue, Dec 13, 2005	65.67	65.99	65.42	65.57
2515	NYSE	PAI	Mon, Dec 12, 2005	66.34	66.62	65.69	65.74
2514	NYSE	PAI	Fri, Dec 9, 2005	66.47	66.61	65.49	66.01
2513	NYSE	PAI	Thu, Dec 8, 2005	65.74	67.22	65.64	66.41
2512	NYSE	PAI	Wed, Dec 7, 2005	67.80	67.97	65.57	65.57
2511	NYSE	PAI	Tue, Dec 6, 2005	71.66	71.66	70.71	71.12
2510	NYSE	PAI	Mon, Dec 5, 2005	71.79	72.69	71.74	72.12
2509	NYSE	PAI	Fri, Dec 2, 2005	72.34	72.60	71.92	72.32
2508	NYSE	PAI	Thu, Dec 1, 2005	72.89	73.11	72.52	72.73
2507	NYSE	PAI	Wed, Nov 30, 2005	71.66	72.50	71.26	72.30
2506	NYSE	PAI	Tue, Nov 29, 2005	71.34	71.81	70.80	71.48
2505	NYSE	PAI	Mon, Nov 28, 2005	71.39	71.42	70.36	70.78
2504	NYSE	PAI	Fri, Nov 25, 2005	71.13	71.13	70.32	70.67
2503	NYSE	PAI	Wed, Nov 23, 2005	71.02	71.69	70.61	71.46
2502	NYSE	PAI	Tue, Nov 22, 2005	70.59	71.31	70.10	71.02
2501	NYSE	PAI	Mon, Nov 21, 2005	70.37	71.08	69.80	71.07
2500	NYSE	PAI	Fri, Nov 18, 2005	70.24	70.78	69.41	70.67
2499	NYSE	PAI	Thu, Nov 17, 2005	69.80	70.15	68.94	70.02
2498	NYSE	PAI	Wed, Nov 16, 2005	67.93	69.08	67.18	69.07
2497	NYSE	PAI	Tue, Nov 15, 2005	66.51	67.84	66.45	67.29
2496	NYSE	PAI	Mon, Nov 14, 2005	66.34	66.70	66.07	66.38
2495	NYSE	PAI	Fri, Nov 11, 2005	66.47	67.44	66.29	66.64
2494	NYSE	PAI	Thu, Nov 10, 2005	63.76	65.48	62.65	65.38
2493	NYSE	PAI	Wed, Nov 9, 2005	65.28	65.37	63.72	63.81
2492	NYSE	PAI	Tue, Nov 8, 2005	66.03	66.24	65.20	65.55
2491	NYSE	PAI	Mon, Nov 7, 2005	66.01	66.28	65.44	66.03
2490	NYSE	PAI	Fri, Nov 4, 2005	66.90	67.28	65.97	66.08
2489	NYSE	PAI	Thu, Nov 3, 2005	67.67	68.21	66.80	67.14
2488	NYSE	PAI	Wed, Nov 2, 2005	66.64	67.21	66.47	67.14
2487	NYSE	PAI	Tue, Nov 1, 2005	67.54	67.58	66.81	67.03
2486	NYSE	PAI	Mon, Oct 31, 2005	66.84	68.10	66.84	67.54
2485	NYSE	PAI	Fri, Oct 28, 2005	65.77	67.13	65.05	66.47
2484	NYSE	PAI	Thu, Oct 27, 2005	66.49	68.71	64.64	65.77
2483	NYSE	PAI	Wed, Oct 26, 2005	71.79	73.12	71.39	71.39
2482	NYSE	PAI	Tue, Oct 25, 2005	75.02	75.02	73.12	73.69
2481	NYSE	PAI	Mon, Oct 24, 2005	73.62	75.28	73.58	75.01
2480	NYSE	PAI	Fri, Oct 21, 2005	73.32	73.90	73.22	73.45
2479	NYSE	PAI	Thu, Oct 20, 2005	73.45	74.66	73.03	73.09
2478	NYSE	PAI	Wed, Oct 19, 2005	73.55	73.86	72.31	73.86
2477	NYSE	PAI	Tue, Oct 18, 2005	74.24	74.24	73.49	73.59
2476	NYSE	PAI	Mon, Oct 17, 2005	73.78	74.12	73.49	73.99
2475	NYSE	PAI	Fri, Oct 14, 2005	72.45	73.87	72.45	73.75
2474	NYSE	PAI	Thu, Oct 13, 2005	72.39	72.78	72.04	72.59
2473	NYSE	PAI	Wed, Oct 12, 2005	72.83	73.51	71.86	72.22
2472	NYSE	PAI	Tue, Oct 11, 2005	73.52	73.88	72.96	73.00
2471	NYSE	PAI	Mon, Oct 10, 2005	74.92	74.92	73.52	73.52
2470	NYSE	PAI	Fri, Oct 7, 2005	73.58	74.69	73.45	74.64
2469	NYSE	PAI	Thu, Oct 6, 2005	73.84	74.31	72.79	73.12
2468	NYSE	PAI	Wed, Oct 5, 2005	75.65	75.71	73.78	73.82
2467	NYSE	PAI	Tue, Oct 4, 2005	76.43	77.17	75.96	75.97
2466	NYSE	PAI	Mon, Oct 3, 2005	75.51	76.44	75.15	76.38
2465	NYSE	PAI	Fri, Sep 30, 2005	74.62	75.51	73.95	75.51
2464	NYSE	PAI	Thu, Sep 29, 2005	74.45	74.93	73.82	74.62
2463	NYSE	PAI	Wed, Sep 28, 2005	74.78	75.05	74.10	74.45
2462	NYSE	PAI	Tue, Sep 27, 2005	74.22	74.93	73.64	74.78
2461	NYSE	PAI	Mon, Sep 26, 2005	75.08	75.08	73.55	73.96
2460	NYSE	PAI	Fri, Sep 23, 2005	74.48	74.62	73.70	74.32
2459	NYSE	PAI	Thu, Sep 22, 2005	73.52	73.94	72.95	73.93
2458	NYSE	PAI	Wed, Sep 21, 2005	73.52	73.92	72.72	73.05
2457	NYSE	PAI	Tue, Sep 20, 2005	74.45	74.77	73.72	73.83
2456	NYSE	PAI	Mon, Sep 19, 2005	74.85	74.90	73.54	73.90
2455	NYSE	PAI	Fri, Sep 16, 2005	74.78	75.99	74.71	74.72
2454	NYSE	PAI	Thu, Sep 15, 2005	74.95	75.18	73.99	74.25
2453	NYSE	PAI	Wed, Sep 14, 2005	75.99	76.10	74.52	74.95
2452	NYSE	PAI	Tue, Sep 13, 2005	76.42	76.74	75.81	75.99
2451	NYSE	PAI	Mon, Sep 12, 2005	75.03	76.63	75.03	76.41
2450	NYSE	PAI	Fri, Sep 9, 2005	73.37	75.11	73.33	74.86
2449	NYSE	PAI	Thu, Sep 8, 2005	73.41	73.72	72.87	73.36
2448	NYSE	PAI	Wed, Sep 7, 2005	73.78	74.86	73.18	73.58
2447	NYSE	PAI	Tue, Sep 6, 2005	72.62	73.74	72.62	73.40
2446	NYSE	PAI	Fri, Sep 2, 2005	71.92	72.83	71.59	72.20
2445	NYSE	PAI	Thu, Sep 1, 2005	72.45	72.45	71.46	71.59
2444	NYSE	PAI	Wed, Aug 31, 2005	70.91	72.53	70.12	72.53
2443	NYSE	PAI	Tue, Aug 30, 2005	70.47	71.06	70.25	70.78
2442	NYSE	PAI	Mon, Aug 29, 2005	70.55	70.95	70.19	70.46
2441	NYSE	PAI	Fri, Aug 26, 2005	70.86	70.88	70.22	70.54
2440	NYSE	PAI	Thu, Aug 25, 2005	70.16	70.90	70.16	70.76
2439	NYSE	PAI	Wed, Aug 24, 2005	71.13	71.32	70.15	70.17
2438	NYSE	PAI	Tue, Aug 23, 2005	71.96	72.08	70.88	71.18
2437	NYSE	PAI	Mon, Aug 22, 2005	72.26	72.99	72.02	72.06
2436	NYSE	PAI	Fri, Aug 19, 2005	71.96	72.28	71.66	71.70
2435	NYSE	PAI	Thu, Aug 18, 2005	71.25	71.60	71.00	71.43
2434	NYSE	PAI	Wed, Aug 17, 2005	71.32	72.26	71.32	71.64
2433	NYSE	PAI	Tue, Aug 16, 2005	71.72	71.78	71.21	71.21
2432	NYSE	PAI	Mon, Aug 15, 2005	71.19	71.83	71.18	71.78
2431	NYSE	PAI	Fri, Aug 12, 2005	71.66	71.86	71.63	71.63
2430	NYSE	PAI	Thu, Aug 11, 2005	71.79	72.08	71.41	71.79
2429	NYSE	PAI	Wed, Aug 10, 2005	72.66	72.97	71.46	71.66
2428	NYSE	PAI	Tue, Aug 9, 2005	72.10	72.72	72.10	72.49
2427	NYSE	PAI	Mon, Aug 8, 2005	71.70	72.32	71.70	71.94
2426	NYSE	PAI	Fri, Aug 5, 2005	71.96	72.10	71.50	71.64
2425	NYSE	PAI	Thu, Aug 4, 2005	71.88	72.18	71.56	71.91
2424	NYSE	PAI	Wed, Aug 3, 2005	71.79	71.95	71.40	71.88
2423	NYSE	PAI	Tue, Aug 2, 2005	71.29	72.79	71.26	72.15
2422	NYSE	PAI	Mon, Aug 1, 2005	70.73	71.59	70.41	70.80
2421	NYSE	PAI	Fri, Jul 29, 2005	69.30	72.02	69.00	70.73
2420	NYSE	PAI	Thu, Jul 28, 2005	67.87	68.04	67.58	67.64
2419	NYSE	PAI	Wed, Jul 27, 2005	67.82	68.45	67.76	67.76
2418	NYSE	PAI	Tue, Jul 26, 2005	68.07	68.33	67.64	67.82
2417	NYSE	PAI	Mon, Jul 25, 2005	68.70	68.79	68.05	68.06
2416	NYSE	PAI	Fri, Jul 22, 2005	68.07	68.77	67.82	68.73
2415	NYSE	PAI	Thu, Jul 21, 2005	68.40	68.72	67.94	68.00
2414	NYSE	PAI	Wed, Jul 20, 2005	67.70	68.43	67.67	68.33
2413	NYSE	PAI	Tue, Jul 19, 2005	68.02	68.17	67.78	67.83
2412	NYSE	PAI	Mon, Jul 18, 2005	68.05	68.35	67.83	67.85
2411	NYSE	PAI	Fri, Jul 15, 2005	67.88	68.34	67.80	68.04
2410	NYSE	PAI	Thu, Jul 14, 2005	67.58	67.92	67.48	67.88
2409	NYSE	PAI	Wed, Jul 13, 2005	67.54	67.60	67.09	67.18
2408	NYSE	PAI	Tue, Jul 12, 2005	67.23	67.77	66.95	67.45
2407	NYSE	PAI	Mon, Jul 11, 2005	66.97	67.23	66.62	67.22
2406	NYSE	PAI	Fri, Jul 8, 2005	65.99	66.79	65.92	66.64
2405	NYSE	PAI	Thu, Jul 7, 2005	65.21	65.85	64.57	65.79
2404	NYSE	PAI	Wed, Jul 6, 2005	66.17	66.27	65.39	65.41
2403	NYSE	PAI	Tue, Jul 5, 2005	65.84	66.35	65.55	66.17
2402	NYSE	PAI	Fri, Jul 1, 2005	65.31	65.77	65.01	65.50
2401	NYSE	PAI	Thu, Jun 30, 2005	65.48	65.48	64.82	64.90
2400	NYSE	PAI	Wed, Jun 29, 2005	65.04	65.67	65.04	65.57
2399	NYSE	PAI	Tue, Jun 28, 2005	64.25	65.22	64.25	65.04
2398	NYSE	PAI	Mon, Jun 27, 2005	64.67	64.67	64.15	64.25
2397	NYSE	PAI	Fri, Jun 24, 2005	64.35	64.70	64.13	64.70
2396	NYSE	PAI	Thu, Jun 23, 2005	64.44	64.64	64.16	64.35
2395	NYSE	PAI	Wed, Jun 22, 2005	65.80	65.83	64.19	64.32
2394	NYSE	PAI	Tue, Jun 21, 2005	65.49	66.04	65.42	65.80
2393	NYSE	PAI	Mon, Jun 20, 2005	65.04	65.54	64.82	65.49
2392	NYSE	PAI	Fri, Jun 17, 2005	63.61	65.04	63.48	65.04
2391	NYSE	PAI	Thu, Jun 16, 2005	63.12	63.47	63.06	63.26
2390	NYSE	PAI	Wed, Jun 15, 2005	63.12	63.12	62.50	63.02
2389	NYSE	PAI	Tue, Jun 14, 2005	62.92	63.22	62.66	62.82
2388	NYSE	PAI	Mon, Jun 13, 2005	62.78	63.55	62.48	63.03
2387	NYSE	PAI	Fri, Jun 10, 2005	63.08	63.33	62.26	62.78
2386	NYSE	PAI	Thu, Jun 9, 2005	62.12	62.97	61.85	62.97
2385	NYSE	PAI	Wed, Jun 8, 2005	62.75	63.04	62.01	62.20
2384	NYSE	PAI	Tue, Jun 7, 2005	63.18	63.71	62.59	62.59
2383	NYSE	PAI	Mon, Jun 6, 2005	63.25	63.48	62.95	63.12
2382	NYSE	PAI	Fri, Jun 3, 2005	63.08	63.22	62.86	63.07
2381	NYSE	PAI	Thu, Jun 2, 2005	63.12	63.12	62.78	62.95
2380	NYSE	PAI	Wed, Jun 1, 2005	63.15	63.29	62.82	63.12
2379	NYSE	PAI	Tue, May 31, 2005	63.05	63.24	62.86	63.15
2378	NYSE	PAI	Fri, May 27, 2005	62.92	63.14	62.86	62.94
2377	NYSE	PAI	Thu, May 26, 2005	62.52	62.83	62.05	62.83
2376	NYSE	PAI	Wed, May 25, 2005	62.51	62.55	61.71	61.92
2375	NYSE	PAI	Tue, May 24, 2005	62.25	62.62	61.95	62.51
2374	NYSE	PAI	Mon, May 23, 2005	62.48	62.59	62.03	62.24
2373	NYSE	PAI	Fri, May 20, 2005	63.04	63.10	62.16	62.35
2372	NYSE	PAI	Thu, May 19, 2005	63.05	63.20	62.56	63.20
2371	NYSE	PAI	Wed, May 18, 2005	61.75	62.78	61.65	62.66
2370	NYSE	PAI	Tue, May 17, 2005	60.26	61.53	60.22	61.46
2369	NYSE	PAI	Mon, May 16, 2005	60.33	60.73	60.22	60.62
2368	NYSE	PAI	Fri, May 13, 2005	60.83	61.09	59.76	60.32
2367	NYSE	PAI	Thu, May 12, 2005	60.82	61.39	60.70	60.82
2366	NYSE	PAI	Wed, May 11, 2005	60.96	61.05	60.20	60.93
2365	NYSE	PAI	Tue, May 10, 2005	61.03	61.33	60.52	60.89
2364	NYSE	PAI	Mon, May 9, 2005	60.39	61.03	60.36	61.03
2363	NYSE	PAI	Fri, May 6, 2005	60.39	60.94	60.38	60.66
2362	NYSE	PAI	Thu, May 5, 2005	59.75	60.24	59.55	60.17
2361	NYSE	PAI	Wed, May 4, 2005	59.39	59.71	58.96	59.65
2360	NYSE	PAI	Tue, May 3, 2005	59.78	60.04	59.30	59.51
2359	NYSE	PAI	Mon, May 2, 2005	60.36	60.68	59.37	59.78
2358	NYSE	PAI	Fri, Apr 29, 2005	59.66	60.13	58.33	60.13
2357	NYSE	PAI	Thu, Apr 28, 2005	57.40	57.51	56.47	56.55
2356	NYSE	PAI	Wed, Apr 27, 2005	57.30	57.57	56.19	57.57
2355	NYSE	PAI	Tue, Apr 26, 2005	58.33	58.33	57.29	57.35
2354	NYSE	PAI	Mon, Apr 25, 2005	57.72	58.52	57.70	58.50
2353	NYSE	PAI	Fri, Apr 22, 2005	57.66	57.93	56.93	57.39
2352	NYSE	PAI	Thu, Apr 21, 2005	56.85	58.11	56.83	58.10
2351	NYSE	PAI	Wed, Apr 20, 2005	57.69	57.73	56.56	56.59
2350	NYSE	PAI	Tue, Apr 19, 2005	57.96	58.30	57.12	57.63
2349	NYSE	PAI	Mon, Apr 18, 2005	57.51	57.92	57.16	57.81
2348	NYSE	PAI	Fri, Apr 15, 2005	58.00	58.38	57.44	57.45
2347	NYSE	PAI	Thu, Apr 14, 2005	59.59	59.69	58.55	58.60
2346	NYSE	PAI	Wed, Apr 13, 2005	60.60	60.72	59.53	59.68
2345	NYSE	PAI	Tue, Apr 12, 2005	60.28	60.77	59.41	60.60
2344	NYSE	PAI	Mon, Apr 11, 2005	60.35	60.49	59.96	60.28
2343	NYSE	PAI	Fri, Apr 8, 2005	60.49	60.66	60.25	60.34
2342	NYSE	PAI	Thu, Apr 7, 2005	60.70	60.72	60.17	60.35
2341	NYSE	PAI	Wed, Apr 6, 2005	60.76	60.86	60.42	60.63
2340	NYSE	PAI	Tue, Apr 5, 2005	60.65	60.82	60.32	60.67
2339	NYSE	PAI	Mon, Apr 4, 2005	60.46	60.70	60.26	60.65
2338	NYSE	PAI	Fri, Apr 1, 2005	60.32	60.43	59.88	60.36
2337	NYSE	PAI	Thu, Mar 31, 2005	60.14	60.39	59.80	59.98
2336	NYSE	PAI	Wed, Mar 30, 2005	58.91	60.14	58.91	60.14
2335	NYSE	PAI	Tue, Mar 29, 2005	59.92	60.16	58.76	58.85
2334	NYSE	PAI	Mon, Mar 28, 2005	60.55	60.74	59.97	60.09
2333	NYSE	PAI	Thu, Mar 24, 2005	59.97	60.64	59.97	60.22
2332	NYSE	PAI	Wed, Mar 23, 2005	60.04	60.23	59.74	59.81
2331	NYSE	PAI	Tue, Mar 22, 2005	60.76	60.98	60.00	60.00
2330	NYSE	PAI	Mon, Mar 21, 2005	60.66	60.99	60.16	60.62
2329	NYSE	PAI	Fri, Mar 18, 2005	60.78	60.89	60.39	60.86
2328	NYSE	PAI	Thu, Mar 17, 2005	60.14	60.43	60.10	60.24
2327	NYSE	PAI	Wed, Mar 16, 2005	60.18	60.24	59.70	59.97
2326	NYSE	PAI	Tue, Mar 15, 2005	60.32	60.64	60.02	60.38
2325	NYSE	PAI	Mon, Mar 14, 2005	59.83	60.38	59.79	60.37
2324	NYSE	PAI	Fri, Mar 11, 2005	59.83	60.09	59.39	59.65
2323	NYSE	PAI	Thu, Mar 10, 2005	59.59	59.96	59.27	59.85
2322	NYSE	PAI	Wed, Mar 9, 2005	59.89	59.96	58.99	59.43
2321	NYSE	PAI	Tue, Mar 8, 2005	59.99	60.66	59.91	60.45
2320	NYSE	PAI	Mon, Mar 7, 2005	59.45	60.12	59.11	60.12
2319	NYSE	PAI	Fri, Mar 4, 2005	58.93	59.18	58.13	59.18
2318	NYSE	PAI	Thu, Mar 3, 2005	58.64	59.13	58.32	58.57
2317	NYSE	PAI	Wed, Mar 2, 2005	58.70	59.14	58.35	58.56
2316	NYSE	PAI	Tue, Mar 1, 2005	58.70	58.89	58.56	58.75
2315	NYSE	PAI	Mon, Feb 28, 2005	58.63	58.79	58.25	58.46
2314	NYSE	PAI	Fri, Feb 25, 2005	57.81	58.71	57.53	58.60
2313	NYSE	PAI	Thu, Feb 24, 2005	57.70	57.89	57.15	57.80
2312	NYSE	PAI	Wed, Feb 23, 2005	57.76	58.21	57.45	58.00
2311	NYSE	PAI	Tue, Feb 22, 2005	58.17	58.37	57.40	57.47
2310	NYSE	PAI	Fri, Feb 18, 2005	58.86	58.99	58.26	58.34
2309	NYSE	PAI	Thu, Feb 17, 2005	59.43	59.69	58.74	58.77
2308	NYSE	PAI	Wed, Feb 16, 2005	59.09	59.56	58.90	59.31
2307	NYSE	PAI	Tue, Feb 15, 2005	59.67	59.79	59.03	59.11
2306	NYSE	PAI	Mon, Feb 14, 2005	59.16	59.77	58.96	59.50
2305	NYSE	PAI	Fri, Feb 11, 2005	58.38	59.07	57.94	58.99
2304	NYSE	PAI	Thu, Feb 10, 2005	57.17	58.40	57.14	58.36
2303	NYSE	PAI	Wed, Feb 9, 2005	58.38	58.38	56.86	57.05
2302	NYSE	PAI	Tue, Feb 8, 2005	57.70	58.18	57.51	58.13
2301	NYSE	PAI	Mon, Feb 7, 2005	57.83	57.83	57.51	57.79
2300	NYSE	PAI	Fri, Feb 4, 2005	57.30	57.82	57.20	57.82
2299	NYSE	PAI	Thu, Feb 3, 2005	56.90	57.19	56.71	57.13
2298	NYSE	PAI	Wed, Feb 2, 2005	57.03	57.67	56.80	57.53
2297	NYSE	PAI	Tue, Feb 1, 2005	57.13	57.50	56.73	57.20
2296	NYSE	PAI	Mon, Jan 31, 2005	56.30	56.98	56.30	56.69
2295	NYSE	PAI	Fri, Jan 28, 2005	55.70	55.97	55.22	55.86
2294	NYSE	PAI	Thu, Jan 27, 2005	54.86	55.87	54.56	55.87
2293	NYSE	PAI	Wed, Jan 26, 2005	54.37	55.13	54.37	55.03
2292	NYSE	PAI	Tue, Jan 25, 2005	53.61	54.44	53.59	54.37
2291	NYSE	PAI	Mon, Jan 24, 2005	53.84	54.12	53.50	53.50
2290	NYSE	PAI	Fri, Jan 21, 2005	54.17	54.58	53.69	53.72
2289	NYSE	PAI	Thu, Jan 20, 2005	54.74	54.83	54.24	54.30
2288	NYSE	PAI	Wed, Jan 19, 2005	54.81	55.17	54.76	54.83
2287	NYSE	PAI	Tue, Jan 18, 2005	54.81	54.99	54.33	54.99
2286	NYSE	PAI	Fri, Jan 14, 2005	54.31	54.87	54.11	54.73
2285	NYSE	PAI	Thu, Jan 13, 2005	54.57	54.57	54.03	54.19
2284	NYSE	PAI	Wed, Jan 12, 2005	54.48	54.70	54.03	54.53
2283	NYSE	PAI	Tue, Jan 11, 2005	54.99	55.01	54.43	54.48
2282	NYSE	PAI	Mon, Jan 10, 2005	54.63	55.36	54.49	54.96
2281	NYSE	PAI	Fri, Jan 7, 2005	55.24	55.25	54.45	54.51
2280	NYSE	PAI	Thu, Jan 6, 2005	54.97	55.40	54.86	55.04
2279	NYSE	PAI	Wed, Jan 5, 2005	54.60	54.93	54.37	54.47
2278	NYSE	PAI	Tue, Jan 4, 2005	55.39	55.50	54.55	54.59
2277	NYSE	PAI	Mon, Jan 3, 2005	56.11	56.43	55.19	55.42
2276	NYSE	PAI	Fri, Dec 31, 2004	56.01	56.55	55.94	56.14
2275	NYSE	PAI	Thu, Dec 30, 2004	56.37	56.37	55.76	56.01
2274	NYSE	PAI	Wed, Dec 29, 2004	56.40	56.40	55.87	56.08
2273	NYSE	PAI	Tue, Dec 28, 2004	55.36	56.40	55.36	56.40
2272	NYSE	PAI	Mon, Dec 27, 2004	56.17	56.34	55.30	55.30
2271	NYSE	PAI	Thu, Dec 23, 2004	56.10	56.60	56.00	56.00
2270	NYSE	PAI	Wed, Dec 22, 2004	55.64	56.26	55.47	55.84
2269	NYSE	PAI	Tue, Dec 21, 2004	55.94	55.97	55.44	55.52
2268	NYSE	PAI	Mon, Dec 20, 2004	55.17	55.85	55.15	55.78
2267	NYSE	PAI	Fri, Dec 17, 2004	54.94	55.66	54.91	55.17
2266	NYSE	PAI	Thu, Dec 16, 2004	55.40	55.74	55.07	55.07
2265	NYSE	PAI	Wed, Dec 15, 2004	56.24	56.24	55.27	55.29
2264	NYSE	PAI	Tue, Dec 14, 2004	56.27	56.30	55.57	55.74
2263	NYSE	PAI	Mon, Dec 13, 2004	56.73	56.74	56.21	56.27
2262	NYSE	PAI	Fri, Dec 10, 2004	56.08	56.85	56.01	56.73
2261	NYSE	PAI	Thu, Dec 9, 2004	55.54	56.24	55.33	56.24
2260	NYSE	PAI	Wed, Dec 8, 2004	55.04	55.36	54.87	55.27
2259	NYSE	PAI	Tue, Dec 7, 2004	55.61	55.84	55.15	55.15
2258	NYSE	PAI	Mon, Dec 6, 2004	56.06	56.06	55.32	55.60
2257	NYSE	PAI	Fri, Dec 3, 2004	56.27	56.52	55.70	56.06
2256	NYSE	PAI	Thu, Dec 2, 2004	55.94	56.90	55.94	56.41
2255	NYSE	PAI	Wed, Dec 1, 2004	56.72	57.15	56.67	56.99
2254	NYSE	PAI	Tue, Nov 30, 2004	57.37	57.39	56.58	56.58
2253	NYSE	PAI	Mon, Nov 29, 2004	57.55	57.64	56.85	57.43
2252	NYSE	PAI	Fri, Nov 26, 2004	57.03	57.21	56.94	57.03
2251	NYSE	PAI	Wed, Nov 24, 2004	56.47	57.05	56.38	56.80
2250	NYSE	PAI	Tue, Nov 23, 2004	55.97	56.24	55.62	56.04
2249	NYSE	PAI	Mon, Nov 22, 2004	55.84	56.08	55.67	55.77
2248	NYSE	PAI	Fri, Nov 19, 2004	56.43	56.59	55.72	55.84
2247	NYSE	PAI	Thu, Nov 18, 2004	56.24	56.81	56.07	56.57
2246	NYSE	PAI	Wed, Nov 17, 2004	56.30	56.97	55.91	56.10
2245	NYSE	PAI	Tue, Nov 16, 2004	56.47	56.49	55.82	55.88
2244	NYSE	PAI	Mon, Nov 15, 2004	57.27	57.39	56.26	56.43
2243	NYSE	PAI	Fri, Nov 12, 2004	56.83	57.30	56.43	57.30
2242	NYSE	PAI	Thu, Nov 11, 2004	56.31	56.89	56.12	56.79
2241	NYSE	PAI	Wed, Nov 10, 2004	56.17	56.40	55.90	56.30
2240	NYSE	PAI	Tue, Nov 9, 2004	56.40	56.49	55.79	55.83
2239	NYSE	PAI	Mon, Nov 8, 2004	56.50	56.67	56.30	56.39
2238	NYSE	PAI	Fri, Nov 5, 2004	55.84	56.80	55.82	56.55
2237	NYSE	PAI	Thu, Nov 4, 2004	54.81	55.80	54.63	55.74
2236	NYSE	PAI	Wed, Nov 3, 2004	53.84	55.30	53.84	54.74
2235	NYSE	PAI	Tue, Nov 2, 2004	53.31	54.14	52.91	53.24
2234	NYSE	PAI	Mon, Nov 1, 2004	53.94	54.15	53.70	53.70
2233	NYSE	PAI	Fri, Oct 29, 2004	53.28	54.04	53.11	53.94
2232	NYSE	PAI	Thu, Oct 28, 2004	52.95	53.84	52.42	53.45
2231	NYSE	PAI	Wed, Oct 27, 2004	52.52	53.01	52.26	52.95
2230	NYSE	PAI	Tue, Oct 26, 2004	52.41	52.61	52.19	52.54
2229	NYSE	PAI	Mon, Oct 25, 2004	52.65	52.75	51.96	52.49
2228	NYSE	PAI	Fri, Oct 22, 2004	53.04	53.43	52.43	52.65
2227	NYSE	PAI	Thu, Oct 21, 2004	52.85	53.24	52.09	53.01
2226	NYSE	PAI	Wed, Oct 20, 2004	51.91	51.96	51.45	51.58
2225	NYSE	PAI	Tue, Oct 19, 2004	52.18	52.73	51.82	51.85
2224	NYSE	PAI	Mon, Oct 18, 2004	53.16	53.30	52.83	52.85
2223	NYSE	PAI	Fri, Oct 15, 2004	52.55	53.31	52.55	53.17
2222	NYSE	PAI	Thu, Oct 14, 2004	52.05	52.70	51.88	52.55
2221	NYSE	PAI	Wed, Oct 13, 2004	52.68	53.14	51.85	52.21
2220	NYSE	PAI	Tue, Oct 12, 2004	52.71	52.78	52.28	52.59
2219	NYSE	PAI	Mon, Oct 11, 2004	52.94	53.11	52.51	52.80
2218	NYSE	PAI	Fri, Oct 8, 2004	53.34	53.34	52.82	52.95
2217	NYSE	PAI	Thu, Oct 7, 2004	53.44	53.72	53.22	53.28
2216	NYSE	PAI	Wed, Oct 6, 2004	53.32	53.88	53.12	53.76
2215	NYSE	PAI	Tue, Oct 5, 2004	53.69	53.69	53.22	53.32
2214	NYSE	PAI	Mon, Oct 4, 2004	53.48	53.80	53.38	53.69
2213	NYSE	PAI	Fri, Oct 1, 2004	53.16	53.56	52.90	53.34
2212	NYSE	PAI	Thu, Sep 30, 2004	52.68	53.20	52.46	53.17
2211	NYSE	PAI	Wed, Sep 29, 2004	52.01	52.69	51.82	52.61
2210	NYSE	PAI	Tue, Sep 28, 2004	51.72	52.20	51.26	52.17
2209	NYSE	PAI	Mon, Sep 27, 2004	51.87	51.87	51.40	51.60
2208	NYSE	PAI	Fri, Sep 24, 2004	51.89	52.08	51.74	51.87
2207	NYSE	PAI	Thu, Sep 23, 2004	52.32	52.32	51.72	51.79
2206	NYSE	PAI	Wed, Sep 22, 2004	53.24	53.24	52.35	52.64
2205	NYSE	PAI	Tue, Sep 21, 2004	53.41	53.59	53.38	53.39
2204	NYSE	PAI	Mon, Sep 20, 2004	53.68	53.78	53.15	53.38
2203	NYSE	PAI	Fri, Sep 17, 2004	53.34	54.09	53.34	53.78
2202	NYSE	PAI	Thu, Sep 16, 2004	53.11	53.33	53.04	53.18
2201	NYSE	PAI	Wed, Sep 15, 2004	52.98	53.12	52.42	53.02
2200	NYSE	PAI	Tue, Sep 14, 2004	53.14	53.15	52.68	53.03
2199	NYSE	PAI	Mon, Sep 13, 2004	52.28	53.06	52.11	52.63
2198	NYSE	PAI	Fri, Sep 10, 2004	52.71	52.71	52.23	52.35
2197	NYSE	PAI	Thu, Sep 9, 2004	53.68	53.80	52.68	52.75
2196	NYSE	PAI	Wed, Sep 8, 2004	53.57	54.09	53.48	53.53
2195	NYSE	PAI	Tue, Sep 7, 2004	53.54	53.75	53.38	53.55
2194	NYSE	PAI	Fri, Sep 3, 2004	53.78	53.78	53.14	53.21
2193	NYSE	PAI	Thu, Sep 2, 2004	53.38	53.80	53.28	53.68
2192	NYSE	PAI	Wed, Sep 1, 2004	52.65	53.42	52.65	53.38
2191	NYSE	PAI	Tue, Aug 31, 2004	52.84	52.95	52.42	52.58
2190	NYSE	PAI	Mon, Aug 30, 2004	52.95	53.01	52.60	52.78
2189	NYSE	PAI	Fri, Aug 27, 2004	52.95	53.04	52.56	52.96
2188	NYSE	PAI	Thu, Aug 26, 2004	52.88	53.04	52.52	52.94
2187	NYSE	PAI	Wed, Aug 25, 2004	52.35	52.86	51.89	52.67
2186	NYSE	PAI	Tue, Aug 24, 2004	52.41	52.51	52.05	52.39
2185	NYSE	PAI	Mon, Aug 23, 2004	52.30	52.48	52.10	52.19
2184	NYSE	PAI	Fri, Aug 20, 2004	51.51	52.35	51.49	52.26
2183	NYSE	PAI	Thu, Aug 19, 2004	51.97	51.99	50.99	51.49
2182	NYSE	PAI	Wed, Aug 18, 2004	51.27	52.14	51.04	52.03
2181	NYSE	PAI	Tue, Aug 17, 2004	51.22	51.60	50.93	51.27
2180	NYSE	PAI	Mon, Aug 16, 2004	50.57	51.84	50.55	51.14
2179	NYSE	PAI	Fri, Aug 13, 2004	50.39	50.65	50.04	50.41
2178	NYSE	PAI	Thu, Aug 12, 2004	50.96	50.96	49.97	50.23
2177	NYSE	PAI	Wed, Aug 11, 2004	51.61	51.61	50.63	51.02
2176	NYSE	PAI	Tue, Aug 10, 2004	50.92	51.62	50.92	51.62
2175	NYSE	PAI	Mon, Aug 9, 2004	51.32	51.55	50.71	50.90
2174	NYSE	PAI	Fri, Aug 6, 2004	51.15	51.29	50.76	51.08
2173	NYSE	PAI	Thu, Aug 5, 2004	52.59	52.63	51.32	51.46
2172	NYSE	PAI	Wed, Aug 4, 2004	52.95	52.95	52.01	52.42
2171	NYSE	PAI	Tue, Aug 3, 2004	53.60	53.68	53.05	53.11
2170	NYSE	PAI	Mon, Aug 2, 2004	53.14	53.65	52.89	53.51
2169	NYSE	PAI	Fri, Jul 30, 2004	52.81	53.14	52.51	53.14
2168	NYSE	PAI	Thu, Jul 29, 2004	52.28	52.78	52.16	52.68
2167	NYSE	PAI	Wed, Jul 28, 2004	52.06	52.28	51.65	52.11
2166	NYSE	PAI	Tue, Jul 27, 2004	51.75	52.23	51.50	52.01
2165	NYSE	PAI	Mon, Jul 26, 2004	51.68	52.09	51.51	51.64
2164	NYSE	PAI	Fri, Jul 23, 2004	52.21	52.21	50.92	51.44
2163	NYSE	PAI	Thu, Jul 22, 2004	52.41	52.43	51.56	52.25
2162	NYSE	PAI	Wed, Jul 21, 2004	53.18	53.20	52.38	52.56
2161	NYSE	PAI	Tue, Jul 20, 2004	53.46	53.49	52.85	53.16
2160	NYSE	PAI	Mon, Jul 19, 2004	52.98	53.86	52.92	53.30
2159	NYSE	PAI	Fri, Jul 16, 2004	54.66	54.67	53.99	53.99
2158	NYSE	PAI	Thu, Jul 15, 2004	54.97	55.16	54.33	54.33
2157	NYSE	PAI	Wed, Jul 14, 2004	55.05	55.41	54.75	54.87
2156	NYSE	PAI	Tue, Jul 13, 2004	55.94	56.00	55.15	55.21
2155	NYSE	PAI	Mon, Jul 12, 2004	55.01	56.24	54.70	55.84
2154	NYSE	PAI	Fri, Jul 9, 2004	54.24	55.13	54.18	55.08
2153	NYSE	PAI	Thu, Jul 8, 2004	54.43	54.54	53.90	53.92
2152	NYSE	PAI	Wed, Jul 7, 2004	54.21	54.89	54.21	54.46
2151	NYSE	PAI	Tue, Jul 6, 2004	54.11	54.61	53.94	54.51
2150	NYSE	PAI	Fri, Jul 2, 2004	54.74	54.74	54.05	54.26
2149	NYSE	PAI	Thu, Jul 1, 2004	55.37	55.44	54.36	54.62
2148	NYSE	PAI	Wed, Jun 30, 2004	54.97	55.37	54.65	55.17
2147	NYSE	PAI	Tue, Jun 29, 2004	55.19	55.40	54.57	54.58
2146	NYSE	PAI	Mon, Jun 28, 2004	55.97	56.00	54.84	55.19
2145	NYSE	PAI	Fri, Jun 25, 2004	56.34	56.51	55.44	55.59
2144	NYSE	PAI	Thu, Jun 24, 2004	56.81	56.87	56.27	56.34
2143	NYSE	PAI	Wed, Jun 23, 2004	56.70	57.03	56.35	56.91
2142	NYSE	PAI	Tue, Jun 22, 2004	56.24	56.73	55.76	56.67
2141	NYSE	PAI	Mon, Jun 21, 2004	56.87	57.15	56.14	56.20
2140	NYSE	PAI	Fri, Jun 18, 2004	56.24	57.12	56.24	56.59
2139	NYSE	PAI	Thu, Jun 17, 2004	56.47	56.60	55.92	56.51
2138	NYSE	PAI	Wed, Jun 16, 2004	56.38	56.55	56.17	56.30
2137	NYSE	PAI	Tue, Jun 15, 2004	56.40	56.71	56.18	56.46
2136	NYSE	PAI	Mon, Jun 14, 2004	55.03	56.10	54.94	55.78
2135	NYSE	PAI	Thu, Jun 10, 2004	54.80	55.14	54.73	55.03
2134	NYSE	PAI	Wed, Jun 9, 2004	55.50	55.50	54.65	54.80
2133	NYSE	PAI	Tue, Jun 8, 2004	55.06	55.44	54.98	55.42
2132	NYSE	PAI	Mon, Jun 7, 2004	53.98	55.09	53.91	55.05
2131	NYSE	PAI	Fri, Jun 4, 2004	53.63	54.06	53.44	53.75
2130	NYSE	PAI	Thu, Jun 3, 2004	53.71	53.90	53.24	53.56
2129	NYSE	PAI	Wed, Jun 2, 2004	53.37	53.97	53.12	53.78
2128	NYSE	PAI	Tue, Jun 1, 2004	53.48	53.53	53.01	53.20
2127	NYSE	PAI	Fri, May 28, 2004	53.71	53.71	53.39	53.54
2126	NYSE	PAI	Thu, May 27, 2004	52.98	53.77	52.98	53.26
2125	NYSE	PAI	Wed, May 26, 2004	53.04	53.28	52.65	52.77
2124	NYSE	PAI	Tue, May 25, 2004	52.25	53.06	51.66	53.00
2123	NYSE	PAI	Mon, May 24, 2004	51.83	52.38	51.55	52.31
2122	NYSE	PAI	Fri, May 21, 2004	51.75	52.26	51.32	51.78
2121	NYSE	PAI	Thu, May 20, 2004	51.44	51.44	50.76	51.13
2120	NYSE	PAI	Wed, May 19, 2004	51.67	52.32	51.50	51.50
2119	NYSE	PAI	Tue, May 18, 2004	51.85	51.98	51.20	51.50
2118	NYSE	PAI	Mon, May 17, 2004	51.85	52.08	51.38	51.72
2117	NYSE	PAI	Fri, May 14, 2004	51.58	52.17	51.18	52.05
2116	NYSE	PAI	Thu, May 13, 2004	51.28	51.65	51.12	51.57
2115	NYSE	PAI	Wed, May 12, 2004	50.82	51.30	50.28	51.28
2114	NYSE	PAI	Tue, May 11, 2004	51.18	51.31	50.78	50.82
2113	NYSE	PAI	Mon, May 10, 2004	51.32	51.52	50.32	50.74
2112	NYSE	PAI	Fri, May 7, 2004	52.41	52.69	51.66	51.78
2111	NYSE	PAI	Thu, May 6, 2004	52.71	53.50	52.54	52.76
2110	NYSE	PAI	Wed, May 5, 2004	53.51	53.70	53.22	53.44
2109	NYSE	PAI	Tue, May 4, 2004	53.64	54.11	53.40	53.58
2108	NYSE	PAI	Mon, May 3, 2004	53.11	53.86	53.10	53.63
2107	NYSE	PAI	Fri, Apr 30, 2004	53.08	53.38	52.71	52.71
2106	NYSE	PAI	Thu, Apr 29, 2004	53.22	53.68	52.75	52.91
2105	NYSE	PAI	Wed, Apr 28, 2004	53.58	54.15	53.20	53.22
2104	NYSE	PAI	Tue, Apr 27, 2004	53.00	54.47	52.96	54.39
2103	NYSE	PAI	Mon, Apr 26, 2004	52.68	53.14	52.65	52.95
2102	NYSE	PAI	Fri, Apr 23, 2004	53.68	53.68	52.23	52.39
2101	NYSE	PAI	Thu, Apr 22, 2004	51.98	53.34	51.71	53.34
2100	NYSE	PAI	Wed, Apr 21, 2004	51.22	51.66	51.15	51.64
2099	NYSE	PAI	Tue, Apr 20, 2004	52.45	52.45	51.08	51.11
2098	NYSE	PAI	Mon, Apr 19, 2004	52.27	52.32	51.67	51.85
2097	NYSE	PAI	Fri, Apr 16, 2004	51.68	52.29	51.38	52.27
2096	NYSE	PAI	Thu, Apr 15, 2004	51.20	51.71	51.10	51.44
2095	NYSE	PAI	Wed, Apr 14, 2004	51.34	51.79	50.80	51.28
2094	NYSE	PAI	Tue, Apr 13, 2004	52.41	52.55	51.24	51.44
2093	NYSE	PAI	Mon, Apr 12, 2004	52.13	52.24	52.01	52.23
2092	NYSE	PAI	Thu, Apr 8, 2004	52.25	52.25	51.72	51.98
2091	NYSE	PAI	Wed, Apr 7, 2004	52.18	52.65	52.06	52.31
2090	NYSE	PAI	Tue, Apr 6, 2004	52.11	52.57	51.91	52.47
2089	NYSE	PAI	Mon, Apr 5, 2004	51.24	52.48	50.95	52.19
2088	NYSE	PAI	Fri, Apr 2, 2004	50.85	51.36	50.85	51.24
2087	NYSE	PAI	Thu, Apr 1, 2004	50.90	51.15	50.53	50.53
2086	NYSE	PAI	Wed, Mar 31, 2004	50.82	50.96	50.46	50.74
2085	NYSE	PAI	Tue, Mar 30, 2004	50.02	50.86	49.99	50.82
2084	NYSE	PAI	Mon, Mar 29, 2004	50.48	50.85	50.09	50.28
2083	NYSE	PAI	Fri, Mar 26, 2004	49.65	51.38	49.58	50.52
2082	NYSE	PAI	Thu, Mar 25, 2004	48.76	49.63	48.59	49.50
2081	NYSE	PAI	Wed, Mar 24, 2004	48.45	48.83	48.25	48.69
2080	NYSE	PAI	Tue, Mar 23, 2004	48.60	49.81	48.41	48.45
2079	NYSE	PAI	Mon, Mar 22, 2004	49.07	49.07	47.98	48.71
2078	NYSE	PAI	Fri, Mar 19, 2004	49.49	49.83	49.03	49.06
2077	NYSE	PAI	Thu, Mar 18, 2004	49.42	49.45	48.62	49.34
2076	NYSE	PAI	Wed, Mar 17, 2004	49.29	50.21	49.24	49.62
2075	NYSE	PAI	Tue, Mar 16, 2004	48.25	49.16	48.25	49.04
2074	NYSE	PAI	Mon, Mar 15, 2004	48.53	48.82	47.91	48.11
2073	NYSE	PAI	Fri, Mar 12, 2004	47.30	48.54	47.22	48.52
2072	NYSE	PAI	Thu, Mar 11, 2004	47.39	48.27	47.37	47.41
2071	NYSE	PAI	Wed, Mar 10, 2004	48.26	48.69	47.63	47.84
2070	NYSE	PAI	Tue, Mar 9, 2004	48.76	48.89	48.52	48.61
2069	NYSE	PAI	Mon, Mar 8, 2004	49.52	49.68	48.74	48.78
2068	NYSE	PAI	Fri, Mar 5, 2004	49.22	49.91	49.18	49.50
2067	NYSE	PAI	Thu, Mar 4, 2004	49.72	50.08	49.46	49.72
2066	NYSE	PAI	Wed, Mar 3, 2004	48.79	49.52	48.46	49.33
2065	NYSE	PAI	Tue, Mar 2, 2004	49.79	50.07	48.79	48.96
2064	NYSE	PAI	Mon, Mar 1, 2004	50.19	50.27	49.78	50.02
2063	NYSE	PAI	Fri, Feb 27, 2004	50.07	50.20	49.59	50.19
2062	NYSE	PAI	Thu, Feb 26, 2004	49.85	50.43	49.63	50.07
2061	NYSE	PAI	Wed, Feb 25, 2004	50.15	50.53	49.92	50.12
2060	NYSE	PAI	Tue, Feb 24, 2004	50.65	50.94	49.99	50.11
2059	NYSE	PAI	Mon, Feb 23, 2004	51.13	51.18	50.37	50.83
2058	NYSE	PAI	Fri, Feb 20, 2004	51.05	51.20	50.94	51.18
2057	NYSE	PAI	Thu, Feb 19, 2004	51.11	51.19	50.96	50.96
2056	NYSE	PAI	Wed, Feb 18, 2004	51.02	51.16	50.86	51.06
2055	NYSE	PAI	Tue, Feb 17, 2004	51.15	51.18	50.99	50.99
2054	NYSE	PAI	Fri, Feb 13, 2004	51.30	51.57	51.13	51.14
2053	NYSE	PAI	Thu, Feb 12, 2004	51.25	51.54	51.08	51.18
2052	NYSE	PAI	Wed, Feb 11, 2004	50.95	51.28	50.72	51.18
2051	NYSE	PAI	Tue, Feb 10, 2004	50.92	51.10	50.63	50.78
2050	NYSE	PAI	Mon, Feb 9, 2004	51.22	51.26	50.87	50.92
2049	NYSE	PAI	Fri, Feb 6, 2004	50.35	51.27	50.18	51.22
2048	NYSE	PAI	Thu, Feb 5, 2004	49.71	50.47	49.71	50.44
2047	NYSE	PAI	Wed, Feb 4, 2004	49.65	50.09	49.50	49.72
2046	NYSE	PAI	Tue, Feb 3, 2004	49.69	50.39	49.46	49.99
2045	NYSE	PAI	Mon, Feb 2, 2004	49.65	50.28	49.65	49.80
2044	NYSE	PAI	Fri, Jan 30, 2004	50.19	50.29	49.53	49.55
2043	NYSE	PAI	Thu, Jan 29, 2004	51.22	51.32	49.82	50.18
2042	NYSE	PAI	Wed, Jan 28, 2004	50.35	52.19	50.34	51.23
2041	NYSE	PAI	Tue, Jan 27, 2004	49.52	50.43	49.52	50.19
2040	NYSE	PAI	Mon, Jan 26, 2004	49.26	49.46	48.94	49.43
2039	NYSE	PAI	Fri, Jan 23, 2004	48.69	50.31	48.60	49.12
2038	NYSE	PAI	Thu, Jan 22, 2004	49.40	49.65	49.21	49.59
2037	NYSE	PAI	Wed, Jan 21, 2004	48.23	49.23	47.62	49.20
2036	NYSE	PAI	Tue, Jan 20, 2004	48.92	48.96	48.07	48.13
2035	NYSE	PAI	Fri, Jan 16, 2004	48.39	48.88	48.25	48.86
2034	NYSE	PAI	Thu, Jan 15, 2004	48.52	48.52	48.09	48.27
2033	NYSE	PAI	Wed, Jan 14, 2004	48.39	48.43	47.37	48.15
2032	NYSE	PAI	Tue, Jan 13, 2004	48.96	49.07	48.29	48.35
2031	NYSE	PAI	Mon, Jan 12, 2004	49.16	49.19	48.85	48.99
2030	NYSE	PAI	Fri, Jan 9, 2004	49.36	49.36	49.05	49.06
2029	NYSE	PAI	Thu, Jan 8, 2004	49.39	49.46	49.19	49.37
2028	NYSE	PAI	Wed, Jan 7, 2004	49.42	49.46	49.18	49.32
2027	NYSE	PAI	Tue, Jan 6, 2004	49.79	49.99	49.30	49.42
2026	NYSE	PAI	Mon, Jan 5, 2004	49.85	49.89	49.56	49.89
2025	NYSE	PAI	Fri, Jan 2, 2004	49.46	49.91	49.43	49.59
2024	NYSE	PAI	Wed, Dec 31, 2003	49.22	49.52	48.94	49.33
2023	NYSE	PAI	Tue, Dec 30, 2003	49.22	49.59	49.02	49.08
2022	NYSE	PAI	Mon, Dec 29, 2003	49.26	49.30	48.94	49.19
2021	NYSE	PAI	Fri, Dec 26, 2003	48.57	49.22	48.43	49.09
2020	NYSE	PAI	Wed, Dec 24, 2003	48.76	48.90	48.52	48.70
2019	NYSE	PAI	Tue, Dec 23, 2003	48.79	48.98	48.46	48.66
2018	NYSE	PAI	Mon, Dec 22, 2003	48.21	48.94	48.19	48.94
2017	NYSE	PAI	Fri, Dec 19, 2003	49.16	50.12	48.18	48.49
2016	NYSE	PAI	Thu, Dec 18, 2003	46.53	49.46	46.35	49.16
2015	NYSE	PAI	Wed, Dec 17, 2003	45.87	46.53	45.84	46.50
2014	NYSE	PAI	Tue, Dec 16, 2003	46.31	46.31	45.89	46.13
2013	NYSE	PAI	Mon, Dec 15, 2003	46.17	46.52	46.05	46.31
2012	NYSE	PAI	Fri, Dec 12, 2003	45.97	46.09	45.70	45.83
2011	NYSE	PAI	Thu, Dec 11, 2003	45.33	46.20	45.27	46.20
2010	NYSE	PAI	Wed, Dec 10, 2003	45.80	45.83	45.15	45.24
2009	NYSE	PAI	Tue, Dec 9, 2003	45.83	46.04	45.59	45.97
2008	NYSE	PAI	Mon, Dec 8, 2003	45.20	45.57	45.07	45.57
2007	NYSE	PAI	Fri, Dec 5, 2003	45.43	45.55	45.15	45.25
2006	NYSE	PAI	Thu, Dec 4, 2003	44.90	45.47	44.90	45.46
2005	NYSE	PAI	Wed, Dec 3, 2003	44.00	44.94	43.91	44.75
2004	NYSE	PAI	Tue, Dec 2, 2003	44.10	44.10	43.79	43.94
2003	NYSE	PAI	Mon, Dec 1, 2003	43.82	44.17	43.47	44.10
2002	NYSE	PAI	Fri, Nov 28, 2003	43.54	43.82	43.51	43.82
2001	NYSE	PAI	Wed, Nov 26, 2003	43.97	44.00	43.37	43.81
2000	NYSE	PAI	Tue, Nov 25, 2003	44.18	44.30	43.75	44.04
1999	NYSE	PAI	Mon, Nov 24, 2003	44.40	44.43	43.95	44.04
1998	NYSE	PAI	Fri, Nov 21, 2003	44.37	44.40	43.96	44.20
1997	NYSE	PAI	Thu, Nov 20, 2003	43.99	44.38	43.67	44.08
1996	NYSE	PAI	Wed, Nov 19, 2003	43.55	44.27	43.43	43.99
1995	NYSE	PAI	Tue, Nov 18, 2003	43.69	43.81	43.34	43.65
1994	NYSE	PAI	Mon, Nov 17, 2003	43.99	44.28	43.41	43.52
1993	NYSE	PAI	Fri, Nov 14, 2003	44.70	44.74	43.71	43.97
1992	NYSE	PAI	Thu, Nov 13, 2003	45.18	45.18	44.83	44.87
1991	NYSE	PAI	Wed, Nov 12, 2003	45.10	45.19	44.34	45.18
1990	NYSE	PAI	Tue, Nov 11, 2003	43.84	43.97	43.61	43.87
1989	NYSE	PAI	Mon, Nov 10, 2003	44.07	44.07	43.49	43.90
1988	NYSE	PAI	Fri, Nov 7, 2003	44.70	44.70	43.81	43.89
1987	NYSE	PAI	Thu, Nov 6, 2003	43.62	44.40	43.53	44.38
1986	NYSE	PAI	Wed, Nov 5, 2003	44.20	44.27	43.24	43.59
1985	NYSE	PAI	Tue, Nov 4, 2003	44.66	44.66	44.14	44.45
1984	NYSE	PAI	Mon, Nov 3, 2003	45.60	45.83	44.63	44.66
1983	NYSE	PAI	Fri, Oct 31, 2003	44.76	45.42	44.64	45.19
1982	NYSE	PAI	Thu, Oct 30, 2003	44.40	44.84	43.94	44.76
1981	NYSE	PAI	Wed, Oct 29, 2003	43.92	44.39	43.87	44.11
1980	NYSE	PAI	Tue, Oct 28, 2003	43.54	44.02	43.48	44.02
1979	NYSE	PAI	Mon, Oct 27, 2003	43.87	44.08	43.51	43.63
1978	NYSE	PAI	Fri, Oct 24, 2003	43.20	44.08	43.15	43.81
1977	NYSE	PAI	Thu, Oct 23, 2003	43.37	43.84	42.88	43.20
1976	NYSE	PAI	Wed, Oct 22, 2003	42.01	42.10	41.64	41.88
1975	NYSE	PAI	Tue, Oct 21, 2003	42.22	42.48	42.04	42.25
1974	NYSE	PAI	Mon, Oct 20, 2003	42.40	42.71	42.12	42.26
1973	NYSE	PAI	Fri, Oct 17, 2003	42.69	42.74	42.06	42.15
1972	NYSE	PAI	Thu, Oct 16, 2003	42.31	42.87	42.01	42.49
1971	NYSE	PAI	Wed, Oct 15, 2003	41.63	42.68	41.63	42.58
1970	NYSE	PAI	Tue, Oct 14, 2003	40.57	41.43	40.48	41.43
1969	NYSE	PAI	Mon, Oct 13, 2003	40.55	40.61	40.42	40.55
1968	NYSE	PAI	Fri, Oct 10, 2003	40.84	40.99	40.18	40.36
1967	NYSE	PAI	Thu, Oct 9, 2003	41.21	41.70	40.71	40.99
1966	NYSE	PAI	Wed, Oct 8, 2003	40.82	41.28	40.59	40.88
1965	NYSE	PAI	Tue, Oct 7, 2003	41.06	41.16	40.38	40.55
1964	NYSE	PAI	Mon, Oct 6, 2003	40.88	41.46	40.79	41.06
1963	NYSE	PAI	Fri, Oct 3, 2003	40.91	41.41	40.66	40.77
1962	NYSE	PAI	Thu, Oct 2, 2003	40.68	40.81	40.34	40.61
1961	NYSE	PAI	Wed, Oct 1, 2003	40.12	40.68	39.97	40.68
1960	NYSE	PAI	Tue, Sep 30, 2003	39.98	40.28	39.51	39.78
1959	NYSE	PAI	Mon, Sep 29, 2003	39.68	40.55	39.68	40.19
1958	NYSE	PAI	Fri, Sep 26, 2003	39.73	39.94	39.49	39.64
1957	NYSE	PAI	Thu, Sep 25, 2003	40.25	40.26	39.22	39.56
1956	NYSE	PAI	Wed, Sep 24, 2003	41.15	41.15	39.88	39.89
1955	NYSE	PAI	Tue, Sep 23, 2003	41.12	41.21	40.75	41.05
1954	NYSE	PAI	Mon, Sep 22, 2003	42.21	42.22	40.97	41.11
1953	NYSE	PAI	Fri, Sep 19, 2003	42.54	42.54	42.10	42.28
1952	NYSE	PAI	Thu, Sep 18, 2003	42.34	42.39	41.96	42.34
1951	NYSE	PAI	Wed, Sep 17, 2003	43.07	43.08	42.26	42.31
1950	NYSE	PAI	Tue, Sep 16, 2003	42.34	43.30	42.34	43.22
1949	NYSE	PAI	Mon, Sep 15, 2003	41.88	42.52	41.88	42.34
1948	NYSE	PAI	Fri, Sep 12, 2003	41.63	41.94	41.41	41.81
1947	NYSE	PAI	Thu, Sep 11, 2003	41.55	42.41	41.25	41.74
1946	NYSE	PAI	Wed, Sep 10, 2003	41.46	41.46	40.28	40.53
1945	NYSE	PAI	Tue, Sep 9, 2003	42.61	42.91	41.37	41.46
1944	NYSE	PAI	Mon, Sep 8, 2003	42.44	43.24	42.41	43.16
1943	NYSE	PAI	Fri, Sep 5, 2003	43.00	43.00	42.38	42.61
1942	NYSE	PAI	Thu, Sep 4, 2003	43.34	43.41	42.99	42.99
1941	NYSE	PAI	Wed, Sep 3, 2003	43.81	43.84	42.77	43.17
1940	NYSE	PAI	Tue, Sep 2, 2003	43.61	43.89	43.20	43.87
1939	NYSE	PAI	Fri, Aug 29, 2003	43.03	43.34	42.89	43.26
1938	NYSE	PAI	Thu, Aug 28, 2003	42.54	43.06	42.28	43.06
1937	NYSE	PAI	Wed, Aug 27, 2003	43.14	43.21	42.54	42.54
1936	NYSE	PAI	Tue, Aug 26, 2003	43.07	43.46	42.64	43.20
1935	NYSE	PAI	Mon, Aug 25, 2003	43.31	43.31	42.66	43.01
1934	NYSE	PAI	Fri, Aug 22, 2003	43.87	44.34	43.15	43.15
1933	NYSE	PAI	Thu, Aug 21, 2003	43.74	43.94	43.26	43.50
1932	NYSE	PAI	Wed, Aug 20, 2003	43.87	43.97	43.41	43.46
1931	NYSE	PAI	Tue, Aug 19, 2003	43.71	43.87	43.47	43.85
1930	NYSE	PAI	Mon, Aug 18, 2003	43.54	43.81	43.32	43.54
1929	NYSE	PAI	Fri, Aug 15, 2003	43.67	43.87	42.99	43.37
1928	NYSE	PAI	Thu, Aug 14, 2003	42.84	44.04	42.84	43.55
1927	NYSE	PAI	Wed, Aug 13, 2003	42.21	43.21	42.21	43.14
1926	NYSE	PAI	Tue, Aug 12, 2003	42.02	42.26	41.82	42.14
1925	NYSE	PAI	Mon, Aug 11, 2003	42.08	42.44	41.92	42.01
1924	NYSE	PAI	Fri, Aug 8, 2003	42.54	42.54	41.88	42.28
1923	NYSE	PAI	Thu, Aug 7, 2003	42.06	42.74	41.70	42.59
1922	NYSE	PAI	Wed, Aug 6, 2003	42.41	42.70	41.96	42.27
1921	NYSE	PAI	Tue, Aug 5, 2003	43.54	43.54	42.20	42.25
1920	NYSE	PAI	Mon, Aug 4, 2003	43.67	43.81	42.77	43.43
1919	NYSE	PAI	Fri, Aug 1, 2003	44.17	44.17	43.48	43.76
1918	NYSE	PAI	Thu, Jul 31, 2003	44.20	44.80	43.72	44.34
1917	NYSE	PAI	Wed, Jul 30, 2003	43.81	43.90	43.61	43.72
1916	NYSE	PAI	Tue, Jul 29, 2003	44.17	44.26	43.29	43.96
1915	NYSE	PAI	Mon, Jul 28, 2003	46.20	46.26	43.24	43.95
1914	NYSE	PAI	Fri, Jul 25, 2003	44.70	45.83	44.70	45.81
1913	NYSE	PAI	Thu, Jul 24, 2003	44.66	44.88	44.32	44.34
1912	NYSE	PAI	Wed, Jul 23, 2003	44.76	44.85	44.04	44.80
1911	NYSE	PAI	Tue, Jul 22, 2003	43.36	44.85	43.35	44.75
1910	NYSE	PAI	Mon, Jul 21, 2003	44.44	44.48	43.36	43.36
1909	NYSE	PAI	Fri, Jul 18, 2003	43.84	44.57	43.81	44.55
1908	NYSE	PAI	Thu, Jul 17, 2003	42.32	43.53	42.25	43.36
1907	NYSE	PAI	Wed, Jul 16, 2003	42.64	42.71	42.28	42.32
1906	NYSE	PAI	Tue, Jul 15, 2003	43.14	43.17	42.54	42.56
1905	NYSE	PAI	Mon, Jul 14, 2003	43.11	43.51	42.78	42.89
1904	NYSE	PAI	Fri, Jul 11, 2003	42.66	43.06	42.66	42.96
1903	NYSE	PAI	Thu, Jul 10, 2003	42.87	42.97	42.55	42.66
1902	NYSE	PAI	Wed, Jul 9, 2003	43.61	43.64	42.94	43.21
1901	NYSE	PAI	Tue, Jul 8, 2003	43.53	43.74	43.16	43.67
1900	NYSE	PAI	Mon, Jul 7, 2003	43.71	44.20	43.28	43.53
1899	NYSE	PAI	Thu, Jul 3, 2003	43.71	43.71	43.04	43.43
1898	NYSE	PAI	Wed, Jul 2, 2003	43.34	43.86	43.30	43.86
1897	NYSE	PAI	Tue, Jul 1, 2003	43.51	43.51	42.58	43.34
1896	NYSE	PAI	Mon, Jun 30, 2003	42.99	43.74	42.99	43.51
1895	NYSE	PAI	Fri, Jun 27, 2003	42.91	43.46	42.68	42.89
1894	NYSE	PAI	Thu, Jun 26, 2003	43.11	43.11	42.58	42.91
1893	NYSE	PAI	Wed, Jun 25, 2003	42.91	43.81	42.75	43.21
1892	NYSE	PAI	Tue, Jun 24, 2003	42.71	42.99	42.48	42.72
1891	NYSE	PAI	Mon, Jun 23, 2003	43.84	44.03	42.36	42.61
1890	NYSE	PAI	Fri, Jun 20, 2003	43.14	44.27	43.02	43.81
1889	NYSE	PAI	Thu, Jun 19, 2003	44.50	44.50	42.99	43.03
1888	NYSE	PAI	Wed, Jun 18, 2003	44.19	44.67	44.18	44.42
1887	NYSE	PAI	Tue, Jun 17, 2003	43.83	44.53	43.47	44.19
1886	NYSE	PAI	Mon, Jun 16, 2003	43.01	43.72	42.91	43.72
1885	NYSE	PAI	Fri, Jun 13, 2003	43.90	44.27	42.73	42.98
1884	NYSE	PAI	Thu, Jun 12, 2003	43.67	44.25	43.49	44.16
1883	NYSE	PAI	Wed, Jun 11, 2003	42.91	43.51	42.81	43.51
1882	NYSE	PAI	Tue, Jun 10, 2003	42.08	42.67	42.01	42.64
1881	NYSE	PAI	Mon, Jun 9, 2003	42.38	42.43	41.81	41.98
1880	NYSE	PAI	Fri, Jun 6, 2003	42.12	43.04	42.08	42.67
1879	NYSE	PAI	Thu, Jun 5, 2003	42.18	42.18	41.75	42.12
1878	NYSE	PAI	Wed, Jun 4, 2003	41.81	42.55	41.68	42.41
1877	NYSE	PAI	Tue, Jun 3, 2003	42.04	42.09	41.57	41.98
1876	NYSE	PAI	Mon, Jun 2, 2003	41.81	42.65	41.62	42.04
1875	NYSE	PAI	Fri, May 30, 2003	41.05	41.66	40.98	41.65
1874	NYSE	PAI	Thu, May 29, 2003	41.88	41.88	40.75	40.85
1873	NYSE	PAI	Wed, May 28, 2003	42.34	42.34	41.56	41.62
1872	NYSE	PAI	Tue, May 27, 2003	41.21	42.41	41.01	42.31
1871	NYSE	PAI	Fri, May 23, 2003	41.11	41.48	40.91	41.29
1870	NYSE	PAI	Thu, May 22, 2003	41.03	41.25	40.71	41.21
1869	NYSE	PAI	Wed, May 21, 2003	41.51	41.51	40.97	41.03
1868	NYSE	PAI	Tue, May 20, 2003	41.51	41.59	41.10	41.45
1867	NYSE	PAI	Mon, May 19, 2003	42.38	42.38	41.45	41.51
1866	NYSE	PAI	Fri, May 16, 2003	41.27	42.87	41.15	42.87
1865	NYSE	PAI	Thu, May 15, 2003	40.61	41.41	40.43	41.30
1864	NYSE	PAI	Wed, May 14, 2003	40.91	40.91	40.14	40.45
1863	NYSE	PAI	Tue, May 13, 2003	40.84	40.88	40.48	40.75
1862	NYSE	PAI	Mon, May 12, 2003	40.55	41.18	40.49	41.01
1861	NYSE	PAI	Fri, May 9, 2003	40.48	40.82	40.00	40.74
1860	NYSE	PAI	Thu, May 8, 2003	40.00	40.32	39.76	40.10
1859	NYSE	PAI	Wed, May 7, 2003	39.98	40.34	39.72	40.17
1858	NYSE	PAI	Tue, May 6, 2003	39.09	40.18	39.02	40.00
1857	NYSE	PAI	Mon, May 5, 2003	39.14	39.33	38.87	39.21
1856	NYSE	PAI	Fri, May 2, 2003	38.12	39.55	38.12	39.14
1855	NYSE	PAI	Thu, May 1, 2003	38.59	38.63	37.82	38.57
1854	NYSE	PAI	Wed, Apr 30, 2003	38.10	39.09	37.59	38.75
1853	NYSE	PAI	Tue, Apr 29, 2003	37.86	38.14	37.56	38.10
1852	NYSE	PAI	Mon, Apr 28, 2003	37.16	37.80	37.16	37.56
1851	NYSE	PAI	Fri, Apr 25, 2003	38.02	38.02	37.12	37.23
1850	NYSE	PAI	Thu, Apr 24, 2003	38.55	38.65	38.12	38.13
1849	NYSE	PAI	Wed, Apr 23, 2003	39.22	39.42	38.99	39.05
1848	NYSE	PAI	Tue, Apr 22, 2003	38.72	39.19	38.57	39.19
1847	NYSE	PAI	Mon, Apr 21, 2003	38.59	38.94	38.44	38.55
1846	NYSE	PAI	Thu, Apr 17, 2003	38.16	38.69	38.01	38.69
1845	NYSE	PAI	Wed, Apr 16, 2003	38.40	38.77	38.08	38.16
1844	NYSE	PAI	Tue, Apr 15, 2003	38.45	38.77	38.16	38.58
1843	NYSE	PAI	Mon, Apr 14, 2003	38.22	38.46	38.12	38.45
1842	NYSE	PAI	Fri, Apr 11, 2003	39.38	39.38	38.29	38.36
1841	NYSE	PAI	Thu, Apr 10, 2003	38.65	38.71	38.09	38.63
1840	NYSE	PAI	Wed, Apr 9, 2003	38.11	38.70	37.76	38.21
1839	NYSE	PAI	Tue, Apr 8, 2003	38.14	38.45	37.64	38.10
1838	NYSE	PAI	Mon, Apr 7, 2003	38.72	38.86	38.05	38.14
1837	NYSE	PAI	Fri, Apr 4, 2003	37.38	37.82	37.03	37.52
1836	NYSE	PAI	Thu, Apr 3, 2003	37.01	37.73	36.77	37.22
1835	NYSE	PAI	Wed, Apr 2, 2003	36.39	36.97	36.37	36.85
1834	NYSE	PAI	Tue, Apr 1, 2003	35.50	36.28	35.34	36.05
1833	NYSE	PAI	Mon, Mar 31, 2003	35.56	35.80	35.09	35.50
1832	NYSE	PAI	Fri, Mar 28, 2003	35.73	35.94	35.63	35.80
1831	NYSE	PAI	Thu, Mar 27, 2003	35.93	36.09	35.47	35.92
1830	NYSE	PAI	Wed, Mar 26, 2003	35.80	36.02	35.46	35.77
1829	NYSE	PAI	Tue, Mar 25, 2003	36.56	36.63	35.18	35.56
1828	NYSE	PAI	Mon, Mar 24, 2003	36.89	37.16	36.47	36.92
1827	NYSE	PAI	Fri, Mar 21, 2003	36.76	37.28	36.09	37.27
1826	NYSE	PAI	Thu, Mar 20, 2003	36.76	36.76	35.95	36.40
1825	NYSE	PAI	Wed, Mar 19, 2003	36.86	36.96	36.38	36.63
1824	NYSE	PAI	Tue, Mar 18, 2003	37.36	37.36	36.63	36.83
1823	NYSE	PAI	Mon, Mar 17, 2003	35.20	37.11	35.11	37.03
1822	NYSE	PAI	Fri, Mar 14, 2003	35.06	36.05	34.86	35.43
1821	NYSE	PAI	Thu, Mar 13, 2003	33.97	34.84	33.85	34.84
1820	NYSE	PAI	Wed, Mar 12, 2003	33.54	33.80	33.31	33.69
1819	NYSE	PAI	Tue, Mar 11, 2003	34.48	34.83	33.91	34.00
1818	NYSE	PAI	Mon, Mar 10, 2003	34.96	35.03	34.37	34.48
1817	NYSE	PAI	Fri, Mar 7, 2003	34.95	35.63	34.70	35.16
1816	NYSE	PAI	Thu, Mar 6, 2003	35.85	35.85	34.92	35.03
1815	NYSE	PAI	Wed, Mar 5, 2003	35.94	35.99	35.34	35.84
1814	NYSE	PAI	Tue, Mar 4, 2003	36.96	37.03	36.11	36.15
1813	NYSE	PAI	Mon, Mar 3, 2003	37.50	37.86	36.82	36.83
1812	NYSE	PAI	Fri, Feb 28, 2003	36.76	37.46	36.66	37.38
1811	NYSE	PAI	Thu, Feb 27, 2003	36.39	36.89	36.19	36.81
1810	NYSE	PAI	Wed, Feb 26, 2003	36.95	36.95	35.97	36.19
1809	NYSE	PAI	Tue, Feb 25, 2003	36.56	36.96	36.26	36.89
1808	NYSE	PAI	Mon, Feb 24, 2003	37.59	37.66	36.63	36.76
1807	NYSE	PAI	Fri, Feb 21, 2003	37.28	37.72	36.96	37.56
1806	NYSE	PAI	Thu, Feb 20, 2003	37.72	37.77	37.14	37.18
1805	NYSE	PAI	Wed, Feb 19, 2003	37.96	37.96	37.22	37.68
1804	NYSE	PAI	Tue, Feb 18, 2003	37.89	38.10	37.70	37.89
1803	NYSE	PAI	Fri, Feb 14, 2003	36.56	37.56	36.49	37.54
1802	NYSE	PAI	Thu, Feb 13, 2003	36.91	36.96	36.05	36.44
1801	NYSE	PAI	Wed, Feb 12, 2003	37.08	37.28	36.73	36.79
1800	NYSE	PAI	Tue, Feb 11, 2003	37.09	37.32	36.89	37.05
1799	NYSE	PAI	Mon, Feb 10, 2003	36.83	37.25	36.44	37.09
1798	NYSE	PAI	Fri, Feb 7, 2003	37.36	37.61	36.58	37.01
1797	NYSE	PAI	Thu, Feb 6, 2003	37.38	37.76	37.00	37.10
1796	NYSE	PAI	Wed, Feb 5, 2003	37.60	37.90	37.29	37.43
1795	NYSE	PAI	Tue, Feb 4, 2003	37.56	37.66	37.05	37.60
1794	NYSE	PAI	Mon, Feb 3, 2003	37.26	37.99	37.11	37.87
1793	NYSE	PAI	Fri, Jan 31, 2003	36.84	37.74	36.84	37.33
1792	NYSE	PAI	Thu, Jan 30, 2003	37.36	37.39	36.78	36.84
1791	NYSE	PAI	Wed, Jan 29, 2003	37.36	37.86	36.89	37.32
1790	NYSE	PAI	Tue, Jan 28, 2003	37.23	37.66	36.96	37.48
1789	NYSE	PAI	Mon, Jan 27, 2003	38.07	38.19	36.73	37.28
1788	NYSE	PAI	Fri, Jan 24, 2003	39.06	39.07	37.46	37.59
1787	NYSE	PAI	Thu, Jan 23, 2003	39.25	39.34	38.65	39.16
1786	NYSE	PAI	Wed, Jan 22, 2003	38.39	39.47	38.06	38.62
1785	NYSE	PAI	Tue, Jan 21, 2003	39.48	39.53	38.91	38.93
1784	NYSE	PAI	Fri, Jan 17, 2003	39.73	39.81	39.38	39.48
1783	NYSE	PAI	Thu, Jan 16, 2003	40.15	40.66	39.63	39.73
1782	NYSE	PAI	Wed, Jan 15, 2003	40.25	40.25	39.42	39.88
1781	NYSE	PAI	Tue, Jan 14, 2003	39.57	40.15	39.51	39.98
1780	NYSE	PAI	Mon, Jan 13, 2003	39.90	40.06	39.58	39.74
1779	NYSE	PAI	Fri, Jan 10, 2003	39.02	40.00	38.97	39.90
1778	NYSE	PAI	Thu, Jan 9, 2003	39.48	39.58	39.02	39.34
1777	NYSE	PAI	Wed, Jan 8, 2003	39.82	40.00	39.19	39.43
1776	NYSE	PAI	Tue, Jan 7, 2003	40.51	40.51	39.69	39.80
1775	NYSE	PAI	Mon, Jan 6, 2003	40.81	41.01	40.58	40.71
1774	NYSE	PAI	Fri, Jan 3, 2003	40.81	41.05	40.55	40.88
1773	NYSE	PAI	Thu, Jan 2, 2003	40.58	41.27	40.38	41.09
1772	NYSE	PAI	Tue, Dec 31, 2002	40.45	40.49	39.92	40.34
1771	NYSE	PAI	Mon, Dec 30, 2002	40.19	40.70	40.01	40.56
1770	NYSE	PAI	Fri, Dec 27, 2002	40.48	40.71	39.85	39.86
1769	NYSE	PAI	Thu, Dec 26, 2002	40.40	40.74	40.32	40.47
1768	NYSE	PAI	Tue, Dec 24, 2002	40.69	41.05	40.37	40.39
1767	NYSE	PAI	Mon, Dec 23, 2002	40.88	41.11	40.62	40.86
1766	NYSE	PAI	Fri, Dec 20, 2002	40.71	41.03	40.58	40.95
1765	NYSE	PAI	Thu, Dec 19, 2002	39.96	40.75	39.96	40.55
1764	NYSE	PAI	Wed, Dec 18, 2002	39.27	40.08	39.27	39.96
1763	NYSE	PAI	Tue, Dec 17, 2002	40.13	40.13	39.29	39.44
1762	NYSE	PAI	Mon, Dec 16, 2002	39.19	40.12	39.17	40.12
1761	NYSE	PAI	Fri, Dec 13, 2002	39.65	39.83	39.06	39.21
1760	NYSE	PAI	Thu, Dec 12, 2002	40.58	40.62	39.75	40.01
1759	NYSE	PAI	Wed, Dec 11, 2002	40.81	41.02	40.42	40.68
1758	NYSE	PAI	Tue, Dec 10, 2002	39.75	40.98	39.69	40.98
1757	NYSE	PAI	Mon, Dec 9, 2002	39.75	39.98	39.42	39.82
1756	NYSE	PAI	Fri, Dec 6, 2002	37.66	39.94	37.42	39.93
1755	NYSE	PAI	Thu, Dec 5, 2002	38.22	38.39	37.56	37.82
1754	NYSE	PAI	Wed, Dec 4, 2002	36.73	38.55	36.73	37.86
1753	NYSE	PAI	Tue, Dec 3, 2002	39.64	39.65	38.28	38.28
1752	NYSE	PAI	Mon, Dec 2, 2002	40.22	40.39	39.22	39.64
1751	NYSE	PAI	Fri, Nov 29, 2002	40.32	40.47	39.78	40.07
1750	NYSE	PAI	Wed, Nov 27, 2002	40.12	40.68	39.82	40.26
1749	NYSE	PAI	Tue, Nov 26, 2002	40.81	40.82	39.78	40.03
1748	NYSE	PAI	Mon, Nov 25, 2002	42.51	42.61	39.69	40.98
1747	NYSE	PAI	Fri, Nov 22, 2002	43.14	43.60	42.74	42.74
1746	NYSE	PAI	Thu, Nov 21, 2002	42.14	43.41	42.12	43.29
1745	NYSE	PAI	Wed, Nov 20, 2002	42.11	42.50	41.98	42.42
1744	NYSE	PAI	Tue, Nov 19, 2002	42.38	42.72	42.25	42.38
1743	NYSE	PAI	Mon, Nov 18, 2002	43.31	43.31	42.14	42.38
1742	NYSE	PAI	Fri, Nov 15, 2002	42.48	43.09	42.42	43.09
1741	NYSE	PAI	Thu, Nov 14, 2002	42.51	42.87	41.82	42.60
1740	NYSE	PAI	Wed, Nov 13, 2002	42.61	43.14	41.74	42.21
1739	NYSE	PAI	Tue, Nov 12, 2002	42.64	43.31	42.58	42.73
1738	NYSE	PAI	Mon, Nov 11, 2002	42.74	42.94	42.44	42.64
1737	NYSE	PAI	Fri, Nov 8, 2002	43.03	43.41	42.54	42.85
1736	NYSE	PAI	Thu, Nov 7, 2002	43.97	43.97	42.67	42.95
1735	NYSE	PAI	Wed, Nov 6, 2002	43.27	44.12	43.27	44.12
1734	NYSE	PAI	Tue, Nov 5, 2002	41.98	43.44	41.98	43.04
1733	NYSE	PAI	Mon, Nov 4, 2002	44.00	44.10	42.40	42.40
1732	NYSE	PAI	Fri, Nov 1, 2002	43.04	43.94	42.61	43.74
1731	NYSE	PAI	Thu, Oct 31, 2002	42.79	43.23	42.77	43.19
1730	NYSE	PAI	Wed, Oct 30, 2002	43.21	43.34	42.69	42.79
1729	NYSE	PAI	Tue, Oct 29, 2002	42.70	43.39	42.28	43.21
1728	NYSE	PAI	Mon, Oct 28, 2002	44.20	44.37	42.14	42.54
1727	NYSE	PAI	Fri, Oct 25, 2002	43.87	44.17	43.07	43.77
1726	NYSE	PAI	Thu, Oct 24, 2002	44.37	44.94	43.86	44.11
1725	NYSE	PAI	Wed, Oct 23, 2002	42.28	43.87	42.14	43.71
1724	NYSE	PAI	Tue, Oct 22, 2002	43.14	43.17	41.98	42.28
1723	NYSE	PAI	Mon, Oct 21, 2002	42.41	43.54	41.94	43.52
1722	NYSE	PAI	Fri, Oct 18, 2002	42.21	42.98	41.38	42.59
1721	NYSE	PAI	Thu, Oct 17, 2002	41.55	42.34	41.14	42.28
1720	NYSE	PAI	Wed, Oct 16, 2002	41.71	42.04	40.61	40.83
1719	NYSE	PAI	Tue, Oct 15, 2002	41.71	42.40	41.52	41.70
1718	NYSE	PAI	Mon, Oct 14, 2002	40.35	41.48	40.35	40.78
1717	NYSE	PAI	Fri, Oct 11, 2002	40.22	41.58	40.15	41.01
1716	NYSE	PAI	Thu, Oct 10, 2002	38.55	39.98	38.22	39.74
1715	NYSE	PAI	Wed, Oct 9, 2002	39.42	39.75	38.62	38.72
1714	NYSE	PAI	Tue, Oct 8, 2002	40.32	40.57	38.71	40.14
1713	NYSE	PAI	Mon, Oct 7, 2002	40.32	40.45	38.85	39.36
1712	NYSE	PAI	Fri, Oct 4, 2002	41.74	41.78	39.92	40.50
1711	NYSE	PAI	Thu, Oct 3, 2002	41.94	42.28	41.36	41.57
1710	NYSE	PAI	Wed, Oct 2, 2002	42.71	42.71	41.50	41.61
1709	NYSE	PAI	Tue, Oct 1, 2002	41.74	42.76	41.03	42.71
1708	NYSE	PAI	Mon, Sep 30, 2002	41.05	41.88	40.02	41.43
1707	NYSE	PAI	Fri, Sep 27, 2002	42.64	42.64	41.19	41.35
1706	NYSE	PAI	Thu, Sep 26, 2002	42.21	42.68	41.68	42.68
1705	NYSE	PAI	Wed, Sep 25, 2002	42.14	42.39	41.64	41.88
1704	NYSE	PAI	Tue, Sep 24, 2002	42.00	42.28	41.31	41.34
1703	NYSE	PAI	Mon, Sep 23, 2002	42.53	42.77	41.59	42.00
1702	NYSE	PAI	Fri, Sep 20, 2002	41.38	42.81	41.37	42.68
1701	NYSE	PAI	Thu, Sep 19, 2002	41.21	42.08	40.94	41.05
1700	NYSE	PAI	Wed, Sep 18, 2002	41.88	42.08	40.88	41.67
1699	NYSE	PAI	Tue, Sep 17, 2002	43.87	43.92	42.31	42.42
1698	NYSE	PAI	Mon, Sep 16, 2002	43.97	44.10	43.41	43.61
1697	NYSE	PAI	Fri, Sep 13, 2002	45.60	45.60	43.97	44.14
1696	NYSE	PAI	Thu, Sep 12, 2002	46.13	46.63	45.99	46.18
1695	NYSE	PAI	Wed, Sep 11, 2002	45.83	46.50	45.58	46.23
1694	NYSE	PAI	Tue, Sep 10, 2002	45.03	45.49	45.01	45.49
1693	NYSE	PAI	Mon, Sep 9, 2002	44.80	45.43	44.47	44.97
1692	NYSE	PAI	Fri, Sep 6, 2002	45.10	45.30	44.68	44.87
1691	NYSE	PAI	Thu, Sep 5, 2002	44.21	45.17	43.77	44.70
1690	NYSE	PAI	Wed, Sep 4, 2002	43.71	44.48	43.41	44.38
1689	NYSE	PAI	Tue, Sep 3, 2002	44.84	44.84	43.20	43.60
1688	NYSE	PAI	Fri, Aug 30, 2002	44.70	45.63	44.50	45.19
1687	NYSE	PAI	Thu, Aug 29, 2002	44.43	44.58	44.09	44.26
1686	NYSE	PAI	Wed, Aug 28, 2002	44.71	45.03	44.40	44.60
1685	NYSE	PAI	Tue, Aug 27, 2002	44.46	45.25	44.43	45.01
1684	NYSE	PAI	Mon, Aug 26, 2002	44.56	44.56	43.67	44.30
1683	NYSE	PAI	Fri, Aug 23, 2002	45.77	45.80	44.42	44.56
1682	NYSE	PAI	Thu, Aug 22, 2002	45.93	46.33	45.47	46.00
1681	NYSE	PAI	Wed, Aug 21, 2002	45.77	46.09	45.47	45.93
1680	NYSE	PAI	Tue, Aug 20, 2002	45.37	45.71	44.97	45.60
1679	NYSE	PAI	Mon, Aug 19, 2002	45.87	46.15	45.53	46.02
1678	NYSE	PAI	Fri, Aug 16, 2002	45.07	45.69	44.68	45.29
1677	NYSE	PAI	Thu, Aug 15, 2002	44.37	45.39	43.97	45.21
1676	NYSE	PAI	Wed, Aug 14, 2002	43.61	44.54	41.94	44.54
1675	NYSE	PAI	Tue, Aug 13, 2002	44.07	44.55	43.61	43.61
1674	NYSE	PAI	Mon, Aug 12, 2002	44.54	44.97	44.04	44.78
1673	NYSE	PAI	Fri, Aug 9, 2002	44.53	45.19	43.93	45.07
1672	NYSE	PAI	Thu, Aug 8, 2002	43.34	44.70	43.21	44.36
1671	NYSE	PAI	Wed, Aug 7, 2002	43.07	43.64	42.08	43.45
1670	NYSE	PAI	Tue, Aug 6, 2002	42.04	43.11	41.84	42.69
1669	NYSE	PAI	Mon, Aug 5, 2002	41.94	42.34	41.13	41.17
1668	NYSE	PAI	Fri, Aug 2, 2002	42.04	42.54	41.43	41.78
1667	NYSE	PAI	Thu, Aug 1, 2002	42.18	43.18	41.67	42.60
1666	NYSE	PAI	Wed, Jul 31, 2002	42.38	42.62	41.08	42.46
1665	NYSE	PAI	Tue, Jul 30, 2002	42.77	42.77	41.21	42.29
1664	NYSE	PAI	Mon, Jul 29, 2002	41.21	42.85	41.21	42.78
1663	NYSE	PAI	Fri, Jul 26, 2002	41.88	41.88	40.47	40.79
1662	NYSE	PAI	Thu, Jul 25, 2002	41.21	42.73	40.79	41.88
1661	NYSE	PAI	Wed, Jul 24, 2002	37.29	41.74	36.23	41.74
1660	NYSE	PAI	Tue, Jul 23, 2002	37.39	38.22	35.84	37.29
1659	NYSE	PAI	Mon, Jul 22, 2002	38.89	39.52	36.75	37.56
1658	NYSE	PAI	Fri, Jul 19, 2002	40.02	40.02	38.46	38.52
1657	NYSE	PAI	Thu, Jul 18, 2002	41.05	41.21	40.25	40.32
1656	NYSE	PAI	Wed, Jul 17, 2002	42.21	42.40	40.68	41.15
1655	NYSE	PAI	Tue, Jul 16, 2002	41.48	42.01	40.81	41.08
1654	NYSE	PAI	Mon, Jul 15, 2002	43.11	43.11	40.28	41.78
1653	NYSE	PAI	Fri, Jul 12, 2002	43.41	43.90	43.01	43.20
1652	NYSE	PAI	Thu, Jul 11, 2002	43.77	43.77	42.71	43.33
1651	NYSE	PAI	Wed, Jul 10, 2002	45.04	45.04	43.30	43.77
1650	NYSE	PAI	Tue, Jul 9, 2002	45.07	46.17	45.01	45.03
1649	NYSE	PAI	Mon, Jul 8, 2002	45.07	45.33	44.37	45.23
1648	NYSE	PAI	Fri, Jul 5, 2002	44.27	45.37	44.22	45.23
1647	NYSE	PAI	Wed, Jul 3, 2002	44.54	45.07	43.33	43.73
1646	NYSE	PAI	Tue, Jul 2, 2002	45.27	46.53	45.01	45.17
1645	NYSE	PAI	Mon, Jul 1, 2002	46.83	46.84	45.10	45.37
1644	NYSE	PAI	Fri, Jun 28, 2002	46.46	47.04	46.46	46.93
1643	NYSE	PAI	Thu, Jun 27, 2002	45.87	46.66	45.75	46.52
1642	NYSE	PAI	Wed, Jun 26, 2002	46.35	46.36	45.13	45.77
1641	NYSE	PAI	Tue, Jun 25, 2002	46.50	46.53	46.36	46.52
1640	NYSE	PAI	Mon, Jun 24, 2002	46.75	47.10	46.22	46.48
1639	NYSE	PAI	Fri, Jun 21, 2002	46.20	46.66	46.12	46.66
1638	NYSE	PAI	Thu, Jun 20, 2002	45.77	46.49	45.65	46.22
1637	NYSE	PAI	Wed, Jun 19, 2002	45.67	45.87	45.51	45.70
1636	NYSE	PAI	Tue, Jun 18, 2002	45.87	46.32	45.53	45.87
1635	NYSE	PAI	Mon, Jun 17, 2002	45.27	45.86	44.98	45.73
1634	NYSE	PAI	Fri, Jun 14, 2002	45.23	45.59	44.70	45.25
1633	NYSE	PAI	Thu, Jun 13, 2002	45.06	45.37	45.03	45.15
1632	NYSE	PAI	Wed, Jun 12, 2002	45.10	45.57	44.96	45.23
1631	NYSE	PAI	Tue, Jun 11, 2002	45.20	45.97	45.00	45.20
1630	NYSE	PAI	Mon, Jun 10, 2002	44.17	45.77	44.08	45.22
1629	NYSE	PAI	Fri, Jun 7, 2002	43.87	44.37	43.64	44.20
1628	NYSE	PAI	Thu, Jun 6, 2002	44.34	44.64	44.00	44.40
1627	NYSE	PAI	Wed, Jun 5, 2002	44.57	44.80	44.05	44.40
1626	NYSE	PAI	Tue, Jun 4, 2002	44.54	44.80	44.32	44.64
1625	NYSE	PAI	Mon, Jun 3, 2002	44.54	45.37	44.52	44.77
1624	NYSE	PAI	Fri, May 31, 2002	44.87	45.03	44.44	44.54
1623	NYSE	PAI	Thu, May 30, 2002	45.03	45.30	44.78	45.00
1622	NYSE	PAI	Wed, May 29, 2002	45.20	45.20	44.64	45.05
1621	NYSE	PAI	Tue, May 28, 2002	45.47	45.47	44.80	45.19
1620	NYSE	PAI	Fri, May 24, 2002	45.33	45.87	45.21	45.59
1619	NYSE	PAI	Thu, May 23, 2002	45.20	45.38	44.74	45.33
1618	NYSE	PAI	Wed, May 22, 2002	44.51	45.37	44.30	45.06
1617	NYSE	PAI	Tue, May 21, 2002	44.84	45.10	44.44	44.54
1616	NYSE	PAI	Mon, May 20, 2002	45.33	45.43	44.79	45.01
1615	NYSE	PAI	Fri, May 17, 2002	45.60	45.97	45.19	45.37
1614	NYSE	PAI	Thu, May 16, 2002	46.13	46.24	45.57	45.71
1613	NYSE	PAI	Wed, May 15, 2002	45.87	46.20	45.70	46.03
1612	NYSE	PAI	Tue, May 14, 2002	45.83	46.17	45.52	45.97
1611	NYSE	PAI	Mon, May 13, 2002	45.45	46.00	45.37	45.76
1610	NYSE	PAI	Fri, May 10, 2002	46.20	46.23	45.20	45.31
1609	NYSE	PAI	Thu, May 9, 2002	46.50	46.50	46.13	46.17
1608	NYSE	PAI	Wed, May 8, 2002	46.19	46.86	46.00	46.60
1607	NYSE	PAI	Tue, May 7, 2002	45.70	46.45	45.70	45.94
1606	NYSE	PAI	Mon, May 6, 2002	46.43	46.43	45.49	45.49
1605	NYSE	PAI	Fri, May 3, 2002	46.53	46.53	45.87	46.43
1604	NYSE	PAI	Thu, May 2, 2002	46.50	46.60	46.11	46.53
1603	NYSE	PAI	Wed, May 1, 2002	46.50	46.53	45.67	46.50
1602	NYSE	PAI	Tue, Apr 30, 2002	46.43	46.98	46.13	46.44
1601	NYSE	PAI	Mon, Apr 29, 2002	46.10	46.73	46.03	46.26
1600	NYSE	PAI	Fri, Apr 26, 2002	46.03	46.32	45.13	45.71
1599	NYSE	PAI	Thu, Apr 25, 2002	45.20	46.76	45.03	45.70
1598	NYSE	PAI	Wed, Apr 24, 2002	44.00	45.24	43.65	45.20
1597	NYSE	PAI	Tue, Apr 23, 2002	43.51	44.28	43.34	43.61
1596	NYSE	PAI	Mon, Apr 22, 2002	43.31	43.69	43.17	43.34
1595	NYSE	PAI	Fri, Apr 19, 2002	43.41	43.90	43.31	43.54
1594	NYSE	PAI	Thu, Apr 18, 2002	44.31	44.52	43.31	43.57
1593	NYSE	PAI	Wed, Apr 17, 2002	44.76	44.94	43.91	44.18
1592	NYSE	PAI	Tue, Apr 16, 2002	44.70	45.27	44.67	44.76
1591	NYSE	PAI	Mon, Apr 15, 2002	44.97	45.03	44.46	44.58
1590	NYSE	PAI	Fri, Apr 12, 2002	45.12	45.12	44.46	44.98
1589	NYSE	PAI	Thu, Apr 11, 2002	44.97	45.50	44.67	45.04
1588	NYSE	PAI	Wed, Apr 10, 2002	44.20	44.99	44.16	44.98
1587	NYSE	PAI	Tue, Apr 9, 2002	43.41	44.14	43.23	44.07
1586	NYSE	PAI	Mon, Apr 8, 2002	42.81	43.77	42.75	43.54
1585	NYSE	PAI	Fri, Apr 5, 2002	42.64	43.19	42.48	43.09
1584	NYSE	PAI	Thu, Apr 4, 2002	42.08	42.44	41.94	42.38
1583	NYSE	PAI	Wed, Apr 3, 2002	42.85	42.85	41.90	42.02
1582	NYSE	PAI	Tue, Apr 2, 2002	42.19	43.07	41.95	42.85
1581	NYSE	PAI	Mon, Apr 1, 2002	41.90	42.40	41.48	42.14
1580	NYSE	PAI	Thu, Mar 28, 2002	41.59	42.20	41.55	41.90
1579	NYSE	PAI	Wed, Mar 27, 2002	40.44	41.89	40.44	41.59
1578	NYSE	PAI	Tue, Mar 26, 2002	40.25	40.88	40.24	40.44
1577	NYSE	PAI	Mon, Mar 25, 2002	40.77	40.99	40.00	40.28
1576	NYSE	PAI	Fri, Mar 22, 2002	40.92	40.92	40.08	40.61
1575	NYSE	PAI	Thu, Mar 21, 2002	42.25	42.28	40.79	40.91
1574	NYSE	PAI	Wed, Mar 20, 2002	42.24	42.87	41.70	42.42
1573	NYSE	PAI	Tue, Mar 19, 2002	41.74	42.43	41.62	42.34
1572	NYSE	PAI	Mon, Mar 18, 2002	41.88	41.93	41.55	41.84
1571	NYSE	PAI	Fri, Mar 15, 2002	41.88	42.18	41.47	42.01
1570	NYSE	PAI	Thu, Mar 14, 2002	41.08	42.24	41.05	41.88
1569	NYSE	PAI	Wed, Mar 13, 2002	41.15	41.15	40.22	40.87
1568	NYSE	PAI	Tue, Mar 12, 2002	41.18	41.35	40.42	41.34
1567	NYSE	PAI	Mon, Mar 11, 2002	40.65	41.18	40.63	41.18
1566	NYSE	PAI	Fri, Mar 8, 2002	41.05	41.26	40.65	41.11
1565	NYSE	PAI	Thu, Mar 7, 2002	41.08	41.28	40.12	40.89
1564	NYSE	PAI	Wed, Mar 6, 2002	40.35	41.11	40.30	41.11
1563	NYSE	PAI	Tue, Mar 5, 2002	41.28	41.48	39.98	40.63
1562	NYSE	PAI	Mon, Mar 4, 2002	39.98	41.58	39.75	41.49
1561	NYSE	PAI	Fri, Mar 1, 2002	39.09	40.12	38.91	40.05
1560	NYSE	PAI	Thu, Feb 28, 2002	39.52	39.78	39.00	39.22
1559	NYSE	PAI	Wed, Feb 27, 2002	38.42	39.52	38.35	39.51
1558	NYSE	PAI	Tue, Feb 26, 2002	38.19	38.78	37.96	38.77
1557	NYSE	PAI	Mon, Feb 25, 2002	38.82	39.05	38.16	38.53
1556	NYSE	PAI	Fri, Feb 22, 2002	38.09	38.99	37.61	38.89
1555	NYSE	PAI	Thu, Feb 21, 2002	37.22	39.44	37.19	38.54
1554	NYSE	PAI	Wed, Feb 20, 2002	37.32	37.32	36.99	37.22
1553	NYSE	PAI	Tue, Feb 19, 2002	36.73	37.78	36.66	37.48
1552	NYSE	PAI	Fri, Feb 15, 2002	35.90	36.81	35.90	36.78
1551	NYSE	PAI	Thu, Feb 14, 2002	35.60	35.90	35.56	35.90
1550	NYSE	PAI	Wed, Feb 13, 2002	35.70	35.80	35.60	35.66
1549	NYSE	PAI	Tue, Feb 12, 2002	35.60	35.82	35.41	35.66
1548	NYSE	PAI	Mon, Feb 11, 2002	35.70	35.86	35.60	35.76
1547	NYSE	PAI	Fri, Feb 8, 2002	36.06	36.36	35.56	35.93
1546	NYSE	PAI	Thu, Feb 7, 2002	36.13	36.71	35.93	36.30
1545	NYSE	PAI	Wed, Feb 6, 2002	35.10	36.05	35.10	35.93
1544	NYSE	PAI	Tue, Feb 5, 2002	35.20	35.86	35.03	35.22
1543	NYSE	PAI	Mon, Feb 4, 2002	35.23	35.73	35.14	35.22
1542	NYSE	PAI	Fri, Feb 1, 2002	35.12	35.60	35.02	35.23
1541	NYSE	PAI	Thu, Jan 31, 2002	34.37	36.16	34.27	35.29
1540	NYSE	PAI	Wed, Jan 30, 2002	34.10	34.53	33.57	34.37
1539	NYSE	PAI	Tue, Jan 29, 2002	34.83	34.83	33.90	34.03
1538	NYSE	PAI	Mon, Jan 28, 2002	33.57	34.57	33.44	34.51
1537	NYSE	PAI	Fri, Jan 25, 2002	32.60	34.13	32.50	33.63
1536	NYSE	PAI	Thu, Jan 24, 2002	31.61	32.86	31.61	32.77
1535	NYSE	PAI	Wed, Jan 23, 2002	31.68	32.07	30.44	31.87
1534	NYSE	PAI	Tue, Jan 22, 2002	32.11	32.31	31.64	31.75
1533	NYSE	PAI	Fri, Jan 18, 2002	31.94	32.37	31.57	32.10
1532	NYSE	PAI	Thu, Jan 17, 2002	31.54	32.24	31.33	32.01
1531	NYSE	PAI	Wed, Jan 16, 2002	32.07	32.19	31.30	31.41
1530	NYSE	PAI	Tue, Jan 15, 2002	32.74	32.81	31.90	32.24
1529	NYSE	PAI	Mon, Jan 14, 2002	32.85	32.92	32.39	32.74
1528	NYSE	PAI	Fri, Jan 11, 2002	33.44	33.60	32.93	32.95
1527	NYSE	PAI	Thu, Jan 10, 2002	33.44	33.70	33.07	33.47
1526	NYSE	PAI	Wed, Jan 9, 2002	33.20	33.90	33.20	33.65
1525	NYSE	PAI	Tue, Jan 8, 2002	33.81	33.81	33.16	33.30
1524	NYSE	PAI	Mon, Jan 7, 2002	33.85	34.00	33.58	33.81
1523	NYSE	PAI	Fri, Jan 4, 2002	33.71	34.20	33.61	34.01
1522	NYSE	PAI	Thu, Jan 3, 2002	33.57	33.90	33.37	33.71
1521	NYSE	PAI	Wed, Jan 2, 2002	33.57	33.71	33.01	33.67
1520	NYSE	PAI	Mon, Dec 31, 2001	33.93	34.31	33.56	33.57
1519	NYSE	PAI	Fri, Dec 28, 2001	33.97	34.57	33.79	34.10
1518	NYSE	PAI	Thu, Dec 27, 2001	33.30	34.27	33.16	34.06
1517	NYSE	PAI	Wed, Dec 26, 2001	33.28	33.37	32.96	33.19
1516	NYSE	PAI	Mon, Dec 24, 2001	33.67	33.67	33.07	33.28
1515	NYSE	PAI	Fri, Dec 21, 2001	33.20	33.39	32.85	33.30
1514	NYSE	PAI	Thu, Dec 20, 2001	32.54	33.17	32.42	32.96
1513	NYSE	PAI	Wed, Dec 19, 2001	32.70	32.70	32.15	32.51
1512	NYSE	PAI	Tue, Dec 18, 2001	32.47	33.24	32.27	32.70
1511	NYSE	PAI	Mon, Dec 17, 2001	32.37	32.76	32.17	32.68
1510	NYSE	PAI	Fri, Dec 14, 2001	32.84	33.06	32.08	32.57
1509	NYSE	PAI	Thu, Dec 13, 2001	33.08	33.47	33.08	33.16
1508	NYSE	PAI	Wed, Dec 12, 2001	33.17	33.51	32.41	33.08
1507	NYSE	PAI	Tue, Dec 11, 2001	33.37	33.67	32.77	33.07
1506	NYSE	PAI	Mon, Dec 10, 2001	33.40	33.67	33.38	33.46
1505	NYSE	PAI	Fri, Dec 7, 2001	33.77	33.84	33.24	33.48
1504	NYSE	PAI	Thu, Dec 6, 2001	33.63	34.15	33.63	33.91
1503	NYSE	PAI	Wed, Dec 5, 2001	33.08	34.43	33.08	34.03
1502	NYSE	PAI	Tue, Dec 4, 2001	32.62	33.24	32.47	33.22
1501	NYSE	PAI	Mon, Dec 3, 2001	32.60	32.71	32.11	32.55
1500	NYSE	PAI	Fri, Nov 30, 2001	32.50	32.69	32.19	32.60
1499	NYSE	PAI	Thu, Nov 29, 2001	32.50	32.75	32.20	32.60
1498	NYSE	PAI	Wed, Nov 28, 2001	32.25	33.57	32.24	32.47
1497	NYSE	PAI	Tue, Nov 27, 2001	32.49	32.90	32.04	32.60
1496	NYSE	PAI	Mon, Nov 26, 2001	32.57	32.70	32.28	32.33
1495	NYSE	PAI	Fri, Nov 23, 2001	32.37	32.53	32.28	32.37
1494	NYSE	PAI	Wed, Nov 21, 2001	32.54	32.54	32.27	32.33
1493	NYSE	PAI	Tue, Nov 20, 2001	32.77	32.99	32.44	32.70
1492	NYSE	PAI	Mon, Nov 19, 2001	33.07	33.10	32.64	32.77
1491	NYSE	PAI	Fri, Nov 16, 2001	32.97	33.10	32.59	32.82
1490	NYSE	PAI	Thu, Nov 15, 2001	33.57	33.87	32.81	32.90
1489	NYSE	PAI	Wed, Nov 14, 2001	33.40	34.17	33.40	33.64
1488	NYSE	PAI	Tue, Nov 13, 2001	33.07	33.34	32.91	33.26
1487	NYSE	PAI	Mon, Nov 12, 2001	32.63	32.70	32.11	32.62
1486	NYSE	PAI	Fri, Nov 9, 2001	32.83	33.14	32.66	33.04
1485	NYSE	PAI	Thu, Nov 8, 2001	33.17	33.24	32.74	33.10
1484	NYSE	PAI	Wed, Nov 7, 2001	33.17	33.40	32.93	33.00
1483	NYSE	PAI	Tue, Nov 6, 2001	32.94	33.10	32.21	32.97
1482	NYSE	PAI	Mon, Nov 5, 2001	33.04	33.45	33.04	33.27
1481	NYSE	PAI	Fri, Nov 2, 2001	32.58	33.14	32.19	33.02
1480	NYSE	PAI	Thu, Nov 1, 2001	32.24	32.80	31.97	32.58
1479	NYSE	PAI	Wed, Oct 31, 2001	31.97	32.23	31.87	31.97
1478	NYSE	PAI	Tue, Oct 30, 2001	32.59	32.59	31.68	31.76
1477	NYSE	PAI	Mon, Oct 29, 2001	33.67	33.70	32.70	32.76
1476	NYSE	PAI	Fri, Oct 26, 2001	32.87	33.90	32.87	33.84
1475	NYSE	PAI	Thu, Oct 25, 2001	33.47	33.73	32.07	33.04
1474	NYSE	PAI	Wed, Oct 24, 2001	32.89	34.06	32.44	33.80
1473	NYSE	PAI	Tue, Oct 23, 2001	32.03	33.01	31.99	32.89
1472	NYSE	PAI	Mon, Oct 22, 2001	31.94	32.37	31.74	32.02
1471	NYSE	PAI	Fri, Oct 19, 2001	31.24	32.25	31.22	31.94
1470	NYSE	PAI	Thu, Oct 18, 2001	32.80	32.84	30.77	31.34
1469	NYSE	PAI	Wed, Oct 17, 2001	33.10	33.22	32.80	32.80
1468	NYSE	PAI	Tue, Oct 16, 2001	33.06	33.21	32.86	33.04
1467	NYSE	PAI	Mon, Oct 15, 2001	32.90	33.14	32.67	33.06
1466	NYSE	PAI	Fri, Oct 12, 2001	33.21	33.24	32.42	33.07
1465	NYSE	PAI	Thu, Oct 11, 2001	32.97	33.63	32.88	33.20
1464	NYSE	PAI	Wed, Oct 10, 2001	32.44	33.00	32.17	32.84
1463	NYSE	PAI	Tue, Oct 9, 2001	32.57	32.62	31.91	32.45
1462	NYSE	PAI	Mon, Oct 8, 2001	32.41	33.01	32.24	32.34
1461	NYSE	PAI	Fri, Oct 5, 2001	32.15	33.07	31.77	32.82
1460	NYSE	PAI	Thu, Oct 4, 2001	31.57	32.64	31.12	31.98
1459	NYSE	PAI	Wed, Oct 3, 2001	30.54	31.64	30.11	31.45
1458	NYSE	PAI	Tue, Oct 2, 2001	29.15	31.01	28.92	30.51
1457	NYSE	PAI	Mon, Oct 1, 2001	29.91	29.91	28.71	28.86
1456	NYSE	PAI	Fri, Sep 28, 2001	29.34	30.51	29.20	29.78
1455	NYSE	PAI	Thu, Sep 27, 2001	28.42	29.04	28.28	29.01
1454	NYSE	PAI	Wed, Sep 26, 2001	29.18	29.38	28.18	28.36
1453	NYSE	PAI	Tue, Sep 25, 2001	29.25	29.25	27.92	29.04
1452	NYSE	PAI	Mon, Sep 24, 2001	28.08	29.18	28.08	28.80
1451	NYSE	PAI	Fri, Sep 21, 2001	28.25	29.29	27.92	27.92
1450	NYSE	PAI	Thu, Sep 20, 2001	28.65	28.93	28.57	28.58
1449	NYSE	PAI	Wed, Sep 19, 2001	29.25	29.51	28.66	28.92
1448	NYSE	PAI	Tue, Sep 18, 2001	28.62	29.71	28.62	29.30
1447	NYSE	PAI	Mon, Sep 17, 2001	29.45	30.30	28.58	28.66
1446	NYSE	PAI	Mon, Sep 10, 2001	28.92	29.65	28.92	29.45
1445	NYSE	PAI	Fri, Sep 7, 2001	29.58	29.81	28.95	29.10
1444	NYSE	PAI	Thu, Sep 6, 2001	30.24	30.41	29.63	29.75
1443	NYSE	PAI	Wed, Sep 5, 2001	30.17	30.46	29.99	30.32
1442	NYSE	PAI	Tue, Sep 4, 2001	30.18	30.64	30.02	30.43
1441	NYSE	PAI	Fri, Aug 31, 2001	29.82	30.21	29.69	30.01
1440	NYSE	PAI	Thu, Aug 30, 2001	29.78	30.11	29.53	29.65
1439	NYSE	PAI	Wed, Aug 29, 2001	29.82	30.03	29.79	29.87
1438	NYSE	PAI	Tue, Aug 28, 2001	29.91	30.15	29.78	29.92
1437	NYSE	PAI	Mon, Aug 27, 2001	30.33	30.71	29.91	29.95
1436	NYSE	PAI	Fri, Aug 24, 2001	30.21	30.64	30.21	30.43
1435	NYSE	PAI	Thu, Aug 23, 2001	30.15	30.52	30.05	30.08
1434	NYSE	PAI	Wed, Aug 22, 2001	30.11	30.44	29.95	30.03
1433	NYSE	PAI	Tue, Aug 21, 2001	29.93	30.31	29.92	30.09
1432	NYSE	PAI	Mon, Aug 20, 2001	29.85	30.15	29.82	29.93
1431	NYSE	PAI	Fri, Aug 17, 2001	29.79	30.18	29.65	29.95
1430	NYSE	PAI	Thu, Aug 16, 2001	28.98	30.05	28.98	29.96
1429	NYSE	PAI	Wed, Aug 15, 2001	29.25	29.31	29.02	29.25
1428	NYSE	PAI	Tue, Aug 14, 2001	29.08	29.37	28.92	28.98
1427	NYSE	PAI	Mon, Aug 13, 2001	28.73	29.37	28.73	29.18
1426	NYSE	PAI	Fri, Aug 10, 2001	28.57	29.17	28.45	28.90
1425	NYSE	PAI	Thu, Aug 9, 2001	28.83	28.83	28.49	28.52
1424	NYSE	PAI	Wed, Aug 8, 2001	28.92	29.15	28.65	28.73
1423	NYSE	PAI	Tue, Aug 7, 2001	29.10	29.41	29.04	29.25
1422	NYSE	PAI	Mon, Aug 6, 2001	29.21	29.31	29.12	29.18
1421	NYSE	PAI	Fri, Aug 3, 2001	29.91	29.91	28.98	29.27
1420	NYSE	PAI	Thu, Aug 2, 2001	29.53	29.99	29.45	29.83
1419	NYSE	PAI	Wed, Aug 1, 2001	29.71	29.71	29.27	29.47
1418	NYSE	PAI	Tue, Jul 31, 2001	29.11	29.75	29.11	29.51
1417	NYSE	PAI	Mon, Jul 30, 2001	29.14	29.58	28.98	29.11
1416	NYSE	PAI	Fri, Jul 27, 2001	29.11	29.35	28.84	29.13
1415	NYSE	PAI	Thu, Jul 26, 2001	28.90	29.35	28.57	29.25
1414	NYSE	PAI	Wed, Jul 25, 2001	28.82	29.18	28.52	29.00
1413	NYSE	PAI	Tue, Jul 24, 2001	29.13	29.34	28.88	29.01
1412	NYSE	PAI	Mon, Jul 23, 2001	29.60	29.66	29.13	29.36
1411	NYSE	PAI	Fri, Jul 20, 2001	29.60	29.85	29.47	29.77
1410	NYSE	PAI	Thu, Jul 19, 2001	29.91	29.98	29.47	29.59
1409	NYSE	PAI	Wed, Jul 18, 2001	29.25	29.55	29.07	29.41
1408	NYSE	PAI	Tue, Jul 17, 2001	28.78	29.30	28.78	29.16
1407	NYSE	PAI	Mon, Jul 16, 2001	29.21	29.38	28.95	29.02
1406	NYSE	PAI	Fri, Jul 13, 2001	29.40	29.40	29.01	29.24
1405	NYSE	PAI	Thu, Jul 12, 2001	29.11	29.50	28.88	29.39
1404	NYSE	PAI	Wed, Jul 11, 2001	29.85	29.85	29.08	29.24
1403	NYSE	PAI	Tue, Jul 10, 2001	29.85	30.01	29.61	29.74
1402	NYSE	PAI	Mon, Jul 9, 2001	29.75	30.11	29.38	30.02
1401	NYSE	PAI	Fri, Jul 6, 2001	30.15	30.30	29.55	29.81
1400	NYSE	PAI	Thu, Jul 5, 2001	29.62	30.32	29.62	30.22
1399	NYSE	PAI	Tue, Jul 3, 2001	30.18	30.24	29.95	30.05
1398	NYSE	PAI	Mon, Jul 2, 2001	29.30	30.28	29.19	30.07
1397	NYSE	PAI	Fri, Jun 29, 2001	29.85	30.24	29.41	29.41
1396	NYSE	PAI	Thu, Jun 28, 2001	30.15	30.34	29.85	29.89
1395	NYSE	PAI	Wed, Jun 27, 2001	29.91	30.54	29.65	29.91
1394	NYSE	PAI	Tue, Jun 26, 2001	30.01	30.74	29.28	30.36
1393	NYSE	PAI	Mon, Jun 25, 2001	30.48	30.78	30.01	30.01
1392	NYSE	PAI	Fri, Jun 22, 2001	30.48	30.77	30.26	30.26
1391	NYSE	PAI	Thu, Jun 21, 2001	30.21	30.82	29.91	30.60
1390	NYSE	PAI	Wed, Jun 20, 2001	30.15	30.58	29.18	30.21
1389	NYSE	PAI	Tue, Jun 19, 2001	29.77	30.21	29.71	30.07
1388	NYSE	PAI	Mon, Jun 18, 2001	30.05	30.78	29.91	29.92
1387	NYSE	PAI	Fri, Jun 15, 2001	29.81	30.54	29.81	30.38
1386	NYSE	PAI	Thu, Jun 14, 2001	30.61	30.61	29.91	29.91
1385	NYSE	PAI	Wed, Jun 13, 2001	30.34	30.90	30.25	30.60
1384	NYSE	PAI	Tue, Jun 12, 2001	30.24	30.68	29.85	30.34
1383	NYSE	PAI	Mon, Jun 11, 2001	30.84	30.88	30.38	30.42
1382	NYSE	PAI	Fri, Jun 8, 2001	31.24	31.24	30.71	30.84
1381	NYSE	PAI	Thu, Jun 7, 2001	31.57	31.84	31.26	31.53
1380	NYSE	PAI	Wed, Jun 6, 2001	31.65	31.77	31.28	31.50
1379	NYSE	PAI	Tue, Jun 5, 2001	31.26	31.84	31.19	31.81
1378	NYSE	PAI	Mon, Jun 4, 2001	31.21	31.28	30.94	31.26
1377	NYSE	PAI	Fri, Jun 1, 2001	31.04	31.24	30.88	31.14
1376	NYSE	PAI	Thu, May 31, 2001	31.59	31.64	30.92	31.02
1375	NYSE	PAI	Wed, May 30, 2001	31.77	31.87	31.01	31.58
1374	NYSE	PAI	Tue, May 29, 2001	31.91	32.07	31.67	31.75
1373	NYSE	PAI	Fri, May 25, 2001	31.79	32.11	31.79	32.05
1372	NYSE	PAI	Thu, May 24, 2001	32.04	32.09	31.77	31.96
1371	NYSE	PAI	Wed, May 23, 2001	32.04	32.26	31.62	32.10
1370	NYSE	PAI	Tue, May 22, 2001	32.31	32.57	31.71	32.27
1369	NYSE	PAI	Mon, May 21, 2001	32.21	32.48	31.71	32.44
1368	NYSE	PAI	Fri, May 18, 2001	31.87	32.15	31.64	31.96
1367	NYSE	PAI	Thu, May 17, 2001	31.77	31.93	31.44	31.87
1366	NYSE	PAI	Wed, May 16, 2001	30.38	31.79	30.38	31.77
1365	NYSE	PAI	Tue, May 15, 2001	30.17	30.62	30.15	30.60
1364	NYSE	PAI	Mon, May 14, 2001	30.01	30.46	29.93	30.34
1363	NYSE	PAI	Fri, May 11, 2001	29.86	30.71	29.77	30.21
1362	NYSE	PAI	Thu, May 10, 2001	29.55	29.89	29.38	29.86
1361	NYSE	PAI	Wed, May 9, 2001	29.18	29.55	28.59	29.41
1360	NYSE	PAI	Tue, May 8, 2001	29.25	29.65	29.15	29.49
1359	NYSE	PAI	Mon, May 7, 2001	29.21	29.41	29.09	29.33
1358	NYSE	PAI	Fri, May 4, 2001	28.78	29.31	28.25	29.21
1357	NYSE	PAI	Thu, May 3, 2001	29.01	29.15	27.25	28.95
1356	NYSE	PAI	Wed, May 2, 2001	29.02	29.02	28.65	28.92
1355	NYSE	PAI	Tue, May 1, 2001	29.25	29.78	28.58	28.92
1354	NYSE	PAI	Mon, Apr 30, 2001	29.85	29.85	29.25	29.29
1353	NYSE	PAI	Fri, Apr 27, 2001	29.81	29.85	29.23	29.85
1352	NYSE	PAI	Thu, Apr 26, 2001	29.62	29.91	29.45	29.64
1351	NYSE	PAI	Wed, Apr 25, 2001	29.38	29.81	28.58	29.62
1350	NYSE	PAI	Tue, Apr 24, 2001	29.04	29.71	28.82	29.55
1349	NYSE	PAI	Mon, Apr 23, 2001	28.72	29.23	28.61	29.04
1348	NYSE	PAI	Fri, Apr 20, 2001	29.19	29.58	28.78	28.89
1347	NYSE	PAI	Thu, Apr 19, 2001	28.78	29.58	28.15	29.19
1346	NYSE	PAI	Wed, Apr 18, 2001	28.05	29.32	27.92	28.76
1345	NYSE	PAI	Tue, Apr 17, 2001	27.43	28.02	27.43	27.91
1344	NYSE	PAI	Mon, Apr 16, 2001	27.59	27.85	27.25	27.60
1343	NYSE	PAI	Thu, Apr 12, 2001	27.62	27.92	27.15	27.73
1342	NYSE	PAI	Wed, Apr 11, 2001	28.18	28.18	27.32	27.61
1341	NYSE	PAI	Tue, Apr 10, 2001	27.19	28.31	27.19	27.88
1340	NYSE	PAI	Mon, Apr 9, 2001	26.72	27.25	26.72	26.91
1339	NYSE	PAI	Fri, Apr 6, 2001	27.03	27.03	26.11	26.64
1338	NYSE	PAI	Thu, Apr 5, 2001	26.32	27.23	26.06	27.19
1337	NYSE	PAI	Wed, Apr 4, 2001	25.41	26.55	25.26	26.25
1336	NYSE	PAI	Tue, Apr 3, 2001	25.56	25.99	25.23	25.40
1335	NYSE	PAI	Mon, Apr 2, 2001	25.92	26.34	25.49	25.62
1334	NYSE	PAI	Fri, Mar 30, 2001	25.13	26.06	24.99	25.76
1333	NYSE	PAI	Thu, Mar 29, 2001	25.26	26.06	24.85	25.16
1332	NYSE	PAI	Wed, Mar 28, 2001	25.59	25.68	25.07	25.23
1331	NYSE	PAI	Tue, Mar 27, 2001	25.46	25.80	25.26	25.65
1330	NYSE	PAI	Mon, Mar 26, 2001	24.86	25.43	24.73	25.40
1329	NYSE	PAI	Fri, Mar 23, 2001	24.76	24.96	24.63	24.86
1328	NYSE	PAI	Thu, Mar 22, 2001	25.19	25.19	23.63	24.33
1327	NYSE	PAI	Wed, Mar 21, 2001	26.19	26.32	25.06	25.22
1326	NYSE	PAI	Tue, Mar 20, 2001	26.02	26.69	25.70	26.19
1325	NYSE	PAI	Mon, Mar 19, 2001	25.39	26.12	25.39	26.06
1324	NYSE	PAI	Fri, Mar 16, 2001	25.59	25.86	25.20	25.34
1323	NYSE	PAI	Thu, Mar 15, 2001	26.59	26.60	26.02	26.13
1322	NYSE	PAI	Wed, Mar 14, 2001	26.85	27.09	26.46	26.66
1321	NYSE	PAI	Tue, Mar 13, 2001	27.82	27.85	27.00	27.05
1320	NYSE	PAI	Mon, Mar 12, 2001	28.50	28.58	27.59	27.65
1319	NYSE	PAI	Fri, Mar 9, 2001	28.82	28.82	28.15	28.35
1318	NYSE	PAI	Thu, Mar 8, 2001	29.00	29.00	28.42	28.91
1317	NYSE	PAI	Wed, Mar 7, 2001	28.68	28.95	28.18	28.83
1316	NYSE	PAI	Tue, Mar 6, 2001	28.38	29.02	28.35	28.71
1315	NYSE	PAI	Mon, Mar 5, 2001	27.96	28.42	27.81	28.41
1314	NYSE	PAI	Fri, Mar 2, 2001	27.42	28.42	27.19	27.96
1313	NYSE	PAI	Thu, Mar 1, 2001	27.12	27.35	27.02	27.26
1312	NYSE	PAI	Wed, Feb 28, 2001	27.24	27.25	26.76	26.95
1311	NYSE	PAI	Tue, Feb 27, 2001	27.16	27.39	26.97	27.07
1310	NYSE	PAI	Mon, Feb 26, 2001	26.92	27.24	26.51	27.16
1309	NYSE	PAI	Fri, Feb 23, 2001	26.52	26.53	25.93	26.42
1308	NYSE	PAI	Thu, Feb 22, 2001	26.36	26.89	26.06	26.47
1307	NYSE	PAI	Wed, Feb 21, 2001	26.66	27.08	26.09	26.52
1306	NYSE	PAI	Tue, Feb 20, 2001	27.91	27.92	26.22	26.59
1305	NYSE	PAI	Fri, Feb 16, 2001	28.75	28.91	27.72	27.91
1304	NYSE	PAI	Thu, Feb 15, 2001	28.92	29.25	28.58	29.24
1303	NYSE	PAI	Wed, Feb 14, 2001	28.39	29.41	28.31	28.92
1302	NYSE	PAI	Tue, Feb 13, 2001	28.02	28.82	27.89	28.56
1301	NYSE	PAI	Mon, Feb 12, 2001	27.57	28.16	27.51	27.85
1300	NYSE	PAI	Fri, Feb 9, 2001	27.60	28.61	27.39	27.41
1299	NYSE	PAI	Thu, Feb 8, 2001	27.25	27.84	27.05	27.77
1298	NYSE	PAI	Wed, Feb 7, 2001	26.91	27.52	26.79	27.39
1297	NYSE	PAI	Tue, Feb 6, 2001	26.59	26.91	26.42	26.91
1296	NYSE	PAI	Mon, Feb 5, 2001	26.59	26.59	26.16	26.59
1295	NYSE	PAI	Fri, Feb 2, 2001	26.46	26.76	25.92	26.59
1294	NYSE	PAI	Thu, Feb 1, 2001	26.56	26.59	26.19	26.50
1293	NYSE	PAI	Wed, Jan 31, 2001	26.50	26.76	25.92	26.49
1292	NYSE	PAI	Tue, Jan 30, 2001	26.17	26.59	26.07	26.50
1291	NYSE	PAI	Mon, Jan 29, 2001	26.52	26.56	26.09	26.17
1290	NYSE	PAI	Fri, Jan 26, 2001	26.26	26.55	25.92	26.13
1289	NYSE	PAI	Thu, Jan 25, 2001	26.34	27.21	26.22	26.38
1288	NYSE	PAI	Wed, Jan 24, 2001	26.26	28.00	26.17	26.38
1287	NYSE	PAI	Tue, Jan 23, 2001	24.93	26.59	24.89	25.84
1286	NYSE	PAI	Mon, Jan 22, 2001	24.80	24.84	24.43	24.59
1285	NYSE	PAI	Fri, Jan 19, 2001	25.01	25.01	24.26	24.89
1284	NYSE	PAI	Thu, Jan 18, 2001	25.51	25.76	24.76	25.26
1283	NYSE	PAI	Wed, Jan 17, 2001	25.59	25.76	25.09	25.38
1282	NYSE	PAI	Tue, Jan 16, 2001	24.80	25.59	24.35	25.59
1281	NYSE	PAI	Fri, Jan 12, 2001	25.55	25.55	24.68	25.05
1280	NYSE	PAI	Thu, Jan 11, 2001	24.93	25.59	24.55	25.47
1279	NYSE	PAI	Wed, Jan 10, 2001	25.59	25.59	24.76	24.93
1278	NYSE	PAI	Tue, Jan 9, 2001	24.93	25.59	24.89	25.59
1277	NYSE	PAI	Mon, Jan 8, 2001	25.18	25.59	25.13	25.59
1276	NYSE	PAI	Fri, Jan 5, 2001	25.30	25.43	24.47	25.18
1275	NYSE	PAI	Thu, Jan 4, 2001	25.09	25.76	25.09	25.47
1274	NYSE	PAI	Wed, Jan 3, 2001	24.68	25.92	24.18	25.59
1273	NYSE	PAI	Tue, Jan 2, 2001	25.51	25.67	24.26	24.51
1272	NYSE	PAI	Fri, Dec 29, 2000	26.01	26.09	25.18	25.76
1271	NYSE	PAI	Thu, Dec 28, 2000	24.93	26.34	24.93	26.01
1270	NYSE	PAI	Wed, Dec 27, 2000	24.43	24.93	24.39	24.80
1269	NYSE	PAI	Tue, Dec 26, 2000	24.05	24.84	24.05	24.51
1268	NYSE	PAI	Fri, Dec 22, 2000	23.56	25.43	23.56	24.22
1267	NYSE	PAI	Thu, Dec 21, 2000	23.02	23.43	22.93	23.39
1266	NYSE	PAI	Wed, Dec 20, 2000	23.56	23.56	22.85	23.06
1265	NYSE	PAI	Tue, Dec 19, 2000	23.64	24.51	22.89	23.47
1264	NYSE	PAI	Mon, Dec 18, 2000	23.51	23.93	23.10	23.81
1263	NYSE	PAI	Fri, Dec 15, 2000	23.85	23.93	22.93	23.51
1262	NYSE	PAI	Thu, Dec 14, 2000	24.39	24.39	23.76	24.01
1261	NYSE	PAI	Wed, Dec 13, 2000	24.97	25.09	23.68	24.39
1260	NYSE	PAI	Tue, Dec 12, 2000	24.93	25.34	24.93	24.97
1259	NYSE	PAI	Mon, Dec 11, 2000	25.13	25.43	24.30	25.01
1258	NYSE	PAI	Fri, Dec 8, 2000	24.76	25.43	24.26	25.09
1257	NYSE	PAI	Thu, Dec 7, 2000	23.76	25.18	23.76	24.93
1256	NYSE	PAI	Wed, Dec 6, 2000	23.76	24.01	23.51	23.81
1255	NYSE	PAI	Tue, Dec 5, 2000	23.43	23.93	23.22	23.85
1254	NYSE	PAI	Mon, Dec 4, 2000	22.43	23.14	22.43	23.10
1253	NYSE	PAI	Fri, Dec 1, 2000	22.14	22.35	21.77	22.31
1252	NYSE	PAI	Thu, Nov 30, 2000	21.98	22.19	21.52	22.14
1251	NYSE	PAI	Wed, Nov 29, 2000	22.27	22.43	21.77	21.98
1250	NYSE	PAI	Tue, Nov 28, 2000	22.68	22.73	21.94	22.19
1249	NYSE	PAI	Mon, Nov 27, 2000	22.48	23.10	22.19	22.85
1248	NYSE	PAI	Fri, Nov 24, 2000	22.27	22.56	21.98	22.48
1247	NYSE	PAI	Wed, Nov 22, 2000	22.56	22.56	22.02	22.19
1246	NYSE	PAI	Tue, Nov 21, 2000	22.31	22.64	22.27	22.56
1245	NYSE	PAI	Mon, Nov 20, 2000	22.27	22.39	22.23	22.31
1244	NYSE	PAI	Fri, Nov 17, 2000	21.85	22.31	21.77	22.31
1243	NYSE	PAI	Thu, Nov 16, 2000	22.10	22.14	21.48	21.81
1242	NYSE	PAI	Wed, Nov 15, 2000	21.89	22.35	21.77	21.98
1241	NYSE	PAI	Tue, Nov 14, 2000	21.35	21.94	21.27	21.73
1240	NYSE	PAI	Mon, Nov 13, 2000	20.90	21.35	20.65	21.15
1239	NYSE	PAI	Fri, Nov 10, 2000	21.35	21.35	20.81	20.98
1238	NYSE	PAI	Thu, Nov 9, 2000	21.77	21.81	21.02	21.35
1237	NYSE	PAI	Wed, Nov 8, 2000	21.35	21.94	21.35	21.77
1236	NYSE	PAI	Tue, Nov 7, 2000	21.81	21.85	21.10	21.52
1235	NYSE	PAI	Mon, Nov 6, 2000	21.27	21.89	21.27	21.81
1234	NYSE	PAI	Fri, Nov 3, 2000	21.06	21.23	20.86	21.10
1233	NYSE	PAI	Thu, Nov 2, 2000	20.52	21.27	20.52	21.02
1232	NYSE	PAI	Wed, Nov 1, 2000	21.77	21.98	19.78	20.52
1231	NYSE	PAI	Tue, Oct 31, 2000	21.06	21.89	21.02	21.65
1230	NYSE	PAI	Mon, Oct 30, 2000	20.86	21.52	20.48	21.02
1229	NYSE	PAI	Fri, Oct 27, 2000	20.65	21.06	20.65	20.98
1228	NYSE	PAI	Thu, Oct 26, 2000	20.90	21.10	20.44	20.81
1227	NYSE	PAI	Wed, Oct 25, 2000	20.90	21.27	20.61	20.86
1226	NYSE	PAI	Tue, Oct 24, 2000	20.77	21.02	20.65	20.81
1225	NYSE	PAI	Mon, Oct 23, 2000	20.77	20.94	20.52	20.61
1224	NYSE	PAI	Fri, Oct 20, 2000	20.61	20.98	20.27	20.81
1223	NYSE	PAI	Thu, Oct 19, 2000	20.36	21.19	19.78	20.77
1222	NYSE	PAI	Wed, Oct 18, 2000	20.52	20.56	19.94	20.36
1221	NYSE	PAI	Tue, Oct 17, 2000	21.27	21.27	20.65	20.69
1220	NYSE	PAI	Mon, Oct 16, 2000	21.40	21.44	21.10	21.27
1219	NYSE	PAI	Fri, Oct 13, 2000	21.10	21.40	21.10	21.23
1218	NYSE	PAI	Thu, Oct 12, 2000	21.10	21.48	20.90	21.02
1217	NYSE	PAI	Wed, Oct 11, 2000	21.73	21.73	21.19	21.23
1216	NYSE	PAI	Tue, Oct 10, 2000	21.73	21.85	21.31	21.65
1215	NYSE	PAI	Mon, Oct 9, 2000	20.36	21.77	20.36	21.73
1214	NYSE	PAI	Fri, Oct 6, 2000	21.19	21.40	20.65	20.98
1213	NYSE	PAI	Thu, Oct 5, 2000	21.56	21.85	21.27	21.40
1212	NYSE	PAI	Wed, Oct 4, 2000	21.56	21.89	21.27	21.48
1211	NYSE	PAI	Tue, Oct 3, 2000	21.44	21.77	21.35	21.48
1210	NYSE	PAI	Mon, Oct 2, 2000	21.56	21.81	21.27	21.52
1209	NYSE	PAI	Fri, Sep 29, 2000	21.73	21.73	21.31	21.56
1208	NYSE	PAI	Thu, Sep 28, 2000	21.40	21.77	21.40	21.69
1207	NYSE	PAI	Wed, Sep 27, 2000	21.77	21.85	21.40	21.56
1206	NYSE	PAI	Tue, Sep 26, 2000	21.19	21.89	21.02	21.77
1205	NYSE	PAI	Mon, Sep 25, 2000	20.56	21.69	20.52	21.19
1204	NYSE	PAI	Fri, Sep 22, 2000	20.44	20.56	20.32	20.56
1203	NYSE	PAI	Thu, Sep 21, 2000	20.44	20.61	20.27	20.52
1202	NYSE	PAI	Wed, Sep 20, 2000	20.86	20.98	20.11	20.36
1201	NYSE	PAI	Tue, Sep 19, 2000	21.02	21.10	20.73	20.86
1200	NYSE	PAI	Mon, Sep 18, 2000	22.06	22.06	20.94	21.02
1199	NYSE	PAI	Fri, Sep 15, 2000	22.64	22.64	22.02	22.06
1198	NYSE	PAI	Thu, Sep 14, 2000	23.02	23.06	22.19	22.81
1197	NYSE	PAI	Wed, Sep 13, 2000	23.02	23.22	22.77	23.10
1196	NYSE	PAI	Tue, Sep 12, 2000	22.35	23.06	22.14	23.02
1195	NYSE	PAI	Mon, Sep 11, 2000	22.39	22.60	22.19	22.60
1194	NYSE	PAI	Fri, Sep 8, 2000	22.56	22.56	21.27	22.02
1193	NYSE	PAI	Thu, Sep 7, 2000	22.31	22.52	21.85	22.43
1192	NYSE	PAI	Wed, Sep 6, 2000	22.56	22.60	21.81	22.31
1191	NYSE	PAI	Tue, Sep 5, 2000	21.81	22.68	21.77	22.64
1190	NYSE	PAI	Fri, Sep 1, 2000	22.35	22.48	21.52	21.65
1189	NYSE	PAI	Thu, Aug 31, 2000	21.73	22.52	21.52	22.36
1188	NYSE	PAI	Wed, Aug 30, 2000	21.69	21.94	21.69	21.81
1187	NYSE	PAI	Tue, Aug 29, 2000	21.77	21.77	21.65	21.69
1186	NYSE	PAI	Mon, Aug 28, 2000	21.69	21.81	21.56	21.69
1185	NYSE	PAI	Fri, Aug 25, 2000	21.69	21.73	21.48	21.65
1184	NYSE	PAI	Thu, Aug 24, 2000	21.44	21.81	21.40	21.69
1183	NYSE	PAI	Wed, Aug 23, 2000	21.81	21.81	21.31	21.48
1182	NYSE	PAI	Tue, Aug 22, 2000	22.23	22.43	21.73	21.89
1181	NYSE	PAI	Mon, Aug 21, 2000	21.56	22.27	21.52	22.23
1180	NYSE	PAI	Fri, Aug 18, 2000	21.69	21.81	21.15	21.56
1179	NYSE	PAI	Thu, Aug 17, 2000	21.60	21.77	21.35	21.73
1178	NYSE	PAI	Wed, Aug 16, 2000	21.10	21.85	21.10	21.52
1177	NYSE	PAI	Tue, Aug 15, 2000	21.27	21.48	20.98	21.15
1176	NYSE	PAI	Mon, Aug 14, 2000	21.06	21.23	20.94	21.15
1175	NYSE	PAI	Fri, Aug 11, 2000	21.02	21.23	20.86	20.90
1174	NYSE	PAI	Thu, Aug 10, 2000	21.02	21.15	20.69	20.81
1173	NYSE	PAI	Wed, Aug 9, 2000	21.02	21.15	20.44	20.86
1172	NYSE	PAI	Tue, Aug 8, 2000	20.86	21.19	20.69	21.06
1171	NYSE	PAI	Mon, Aug 7, 2000	20.61	20.81	20.52	20.77
1170	NYSE	PAI	Fri, Aug 4, 2000	20.36	20.61	20.36	20.56
1169	NYSE	PAI	Thu, Aug 3, 2000	20.61	21.02	20.11	20.23
1168	NYSE	PAI	Wed, Aug 2, 2000	20.36	20.77	19.86	20.69
1167	NYSE	PAI	Tue, Aug 1, 2000	21.77	21.77	19.69	20.19
1166	NYSE	PAI	Mon, Jul 31, 2000	20.61	22.10	20.52	21.85
1165	NYSE	PAI	Fri, Jul 28, 2000	20.40	20.77	19.86	20.15
1164	NYSE	PAI	Thu, Jul 27, 2000	20.77	21.23	20.07	20.40
1163	NYSE	PAI	Wed, Jul 26, 2000	21.27	21.48	20.69	20.94
1162	NYSE	PAI	Tue, Jul 25, 2000	21.10	21.77	21.02	21.15
1161	NYSE	PAI	Mon, Jul 24, 2000	21.65	22.39	21.02	21.19
1160	NYSE	PAI	Fri, Jul 21, 2000	21.60	21.94	21.56	21.65
1159	NYSE	PAI	Thu, Jul 20, 2000	21.44	21.85	21.44	21.65
1158	NYSE	PAI	Wed, Jul 19, 2000	21.77	21.85	21.19	21.44
1157	NYSE	PAI	Tue, Jul 18, 2000	21.27	22.10	21.19	21.73
1156	NYSE	PAI	Mon, Jul 17, 2000	21.52	21.81	21.19	21.25
1155	NYSE	PAI	Fri, Jul 14, 2000	21.81	21.89	21.19	21.44
1154	NYSE	PAI	Thu, Jul 13, 2000	21.65	21.89	21.65	21.89
1153	NYSE	PAI	Wed, Jul 12, 2000	22.10	22.14	21.44	21.81
1152	NYSE	PAI	Tue, Jul 11, 2000	22.02	22.35	21.19	21.98
1151	NYSE	PAI	Mon, Jul 10, 2000	22.27	22.27	21.73	21.98
1150	NYSE	PAI	Fri, Jul 7, 2000	22.31	22.85	22.02	22.19
1149	NYSE	PAI	Thu, Jul 6, 2000	21.44	22.56	21.44	22.31
1148	NYSE	PAI	Wed, Jul 5, 2000	22.10	22.35	21.19	21.44
1147	NYSE	PAI	Mon, Jul 3, 2000	20.19	21.77	20.19	21.40
1146	NYSE	PAI	Fri, Jun 30, 2000	21.94	21.94	20.07	20.19
1145	NYSE	PAI	Thu, Jun 29, 2000	19.73	22.60	19.73	21.94
1144	NYSE	PAI	Wed, Jun 28, 2000	19.86	20.19	19.03	19.75
1143	NYSE	PAI	Tue, Jun 27, 2000	19.69	20.27	19.32	20.02
1142	NYSE	PAI	Mon, Jun 26, 2000	19.69	20.11	19.65	19.65
1141	NYSE	PAI	Fri, Jun 23, 2000	19.61	20.02	19.48	19.61
1140	NYSE	PAI	Thu, Jun 22, 2000	19.78	20.02	19.36	19.53
1139	NYSE	PAI	Wed, Jun 21, 2000	19.53	20.32	19.53	19.61
1138	NYSE	PAI	Tue, Jun 20, 2000	21.06	21.06	19.44	19.53
1137	NYSE	PAI	Mon, Jun 19, 2000	21.40	22.02	20.94	21.02
1136	NYSE	PAI	Fri, Jun 16, 2000	21.69	21.77	21.02	21.48
1135	NYSE	PAI	Thu, Jun 15, 2000	21.81	21.89	21.40	21.56
1134	NYSE	PAI	Wed, Jun 14, 2000	22.02	22.10	21.85	21.89
1133	NYSE	PAI	Tue, Jun 13, 2000	22.10	22.27	21.69	21.94
1132	NYSE	PAI	Mon, Jun 12, 2000	22.52	22.77	21.85	22.23
1131	NYSE	PAI	Fri, Jun 9, 2000	22.52	22.85	22.35	22.56
1130	NYSE	PAI	Thu, Jun 8, 2000	22.85	23.22	22.39	22.52
1129	NYSE	PAI	Wed, Jun 7, 2000	23.22	23.22	22.68	22.68
1128	NYSE	PAI	Tue, Jun 6, 2000	23.68	24.05	22.89	23.14
1127	NYSE	PAI	Mon, Jun 5, 2000	23.14	23.85	23.14	23.31
1126	NYSE	PAI	Fri, Jun 2, 2000	22.43	23.43	22.39	23.14
1125	NYSE	PAI	Thu, Jun 1, 2000	22.81	22.93	22.19	22.43
1124	NYSE	PAI	Wed, May 31, 2000	22.43	23.93	22.23	22.97
1123	NYSE	PAI	Tue, May 30, 2000	21.69	22.43	21.69	21.98
1122	NYSE	PAI	Fri, May 26, 2000	22.27	22.52	21.60	21.85
1121	NYSE	PAI	Thu, May 25, 2000	22.23	23.18	22.14	22.27
1120	NYSE	PAI	Wed, May 24, 2000	20.86	22.43	20.86	22.23
1119	NYSE	PAI	Tue, May 23, 2000	21.35	21.52	21.02	21.27
1118	NYSE	PAI	Mon, May 22, 2000	21.19	21.44	20.77	21.27
1117	NYSE	PAI	Fri, May 19, 2000	21.73	21.98	20.90	21.02
1116	NYSE	PAI	Thu, May 18, 2000	21.52	22.14	21.52	21.89
1115	NYSE	PAI	Wed, May 17, 2000	21.19	21.77	21.10	21.52
1114	NYSE	PAI	Tue, May 16, 2000	20.77	21.60	20.73	21.35
1113	NYSE	PAI	Mon, May 15, 2000	20.77	20.94	20.61	20.61
1112	NYSE	PAI	Fri, May 12, 2000	20.52	21.19	20.52	20.65
1111	NYSE	PAI	Thu, May 11, 2000	20.61	21.27	20.48	20.52
1110	NYSE	PAI	Wed, May 10, 2000	20.61	21.06	20.52	20.61
1109	NYSE	PAI	Tue, May 9, 2000	20.27	20.98	20.27	20.61
1108	NYSE	PAI	Mon, May 8, 2000	20.32	20.32	20.02	20.15
1107	NYSE	PAI	Fri, May 5, 2000	20.44	20.61	20.23	20.32
1106	NYSE	PAI	Thu, May 4, 2000	20.69	20.86	20.23	20.36
1105	NYSE	PAI	Wed, May 3, 2000	20.90	21.06	20.61	20.86
1104	NYSE	PAI	Tue, May 2, 2000	21.15	21.35	20.90	20.90
1103	NYSE	PAI	Mon, May 1, 2000	20.94	21.48	20.90	21.23
1102	NYSE	PAI	Fri, Apr 28, 2000	21.19	21.27	20.81	20.98
1101	NYSE	PAI	Thu, Apr 27, 2000	21.02	21.35	21.02	21.27
1100	NYSE	PAI	Wed, Apr 26, 2000	21.27	21.48	21.06	21.23
1099	NYSE	PAI	Tue, Apr 25, 2000	20.94	21.40	20.94	21.23
1098	NYSE	PAI	Mon, Apr 24, 2000	20.90	21.44	20.81	21.10
1097	NYSE	PAI	Thu, Apr 20, 2000	21.27	21.48	20.69	20.81
1096	NYSE	PAI	Wed, Apr 19, 2000	20.11	21.52	20.11	20.94
1095	NYSE	PAI	Tue, Apr 18, 2000	19.69	20.94	19.53	20.11
1094	NYSE	PAI	Mon, Apr 17, 2000	19.36	19.86	19.36	19.78
1093	NYSE	PAI	Fri, Apr 14, 2000	20.36	20.36	19.28	19.32
1092	NYSE	PAI	Thu, Apr 13, 2000	20.27	21.02	20.27	20.52
1091	NYSE	PAI	Wed, Apr 12, 2000	20.52	20.77	20.23	20.27
1090	NYSE	PAI	Tue, Apr 11, 2000	20.07	20.77	19.90	20.73
1089	NYSE	PAI	Mon, Apr 10, 2000	20.36	20.48	19.82	20.07
1088	NYSE	PAI	Fri, Apr 7, 2000	20.44	20.65	20.02	20.32
1087	NYSE	PAI	Thu, Apr 6, 2000	20.77	20.86	20.19	20.61
1086	NYSE	PAI	Wed, Apr 5, 2000	20.61	21.31	20.36	20.77
1085	NYSE	PAI	Tue, Apr 4, 2000	21.19	21.35	19.44	20.65
1084	NYSE	PAI	Mon, Apr 3, 2000	20.77	21.10	20.27	21.10
1083	NYSE	PAI	Fri, Mar 31, 2000	20.86	21.65	20.48	20.65
1082	NYSE	PAI	Thu, Mar 30, 2000	19.98	21.35	19.86	20.94
1081	NYSE	PAI	Wed, Mar 29, 2000	20.11	20.36	19.98	19.98
1080	NYSE	PAI	Tue, Mar 28, 2000	19.61	20.27	19.61	20.15
1079	NYSE	PAI	Mon, Mar 27, 2000	19.03	19.69	18.90	19.65
1078	NYSE	PAI	Fri, Mar 24, 2000	19.40	19.57	18.74	19.07
1077	NYSE	PAI	Thu, Mar 23, 2000	19.03	19.78	18.94	19.40
1076	NYSE	PAI	Wed, Mar 22, 2000	19.11	19.11	18.70	19.03
1075	NYSE	PAI	Tue, Mar 21, 2000	18.28	19.24	18.28	19.11
1074	NYSE	PAI	Mon, Mar 20, 2000	18.78	18.90	18.28	18.49
1073	NYSE	PAI	Fri, Mar 17, 2000	18.24	18.78	18.20	18.40
1072	NYSE	PAI	Thu, Mar 16, 2000	17.16	18.36	17.16	18.28
1071	NYSE	PAI	Wed, Mar 15, 2000	16.41	17.20	16.41	17.16
1070	NYSE	PAI	Tue, Mar 14, 2000	16.37	16.70	16.12	16.41
1069	NYSE	PAI	Mon, Mar 13, 2000	16.16	16.45	15.91	16.29
1068	NYSE	PAI	Fri, Mar 10, 2000	16.33	16.37	15.54	16.16
1067	NYSE	PAI	Thu, Mar 9, 2000	16.45	16.62	16.04	16.49
1066	NYSE	PAI	Wed, Mar 8, 2000	15.95	16.70	15.79	16.45
1065	NYSE	PAI	Tue, Mar 7, 2000	16.49	16.87	15.95	16.08
1064	NYSE	PAI	Mon, Mar 6, 2000	16.45	16.95	16.04	16.58
1063	NYSE	PAI	Fri, Mar 3, 2000	15.91	16.74	15.66	16.45
1062	NYSE	PAI	Thu, Mar 2, 2000	16.24	16.33	15.91	15.91
1061	NYSE	PAI	Wed, Mar 1, 2000	16.33	16.33	15.95	16.08
1060	NYSE	PAI	Tue, Feb 29, 2000	16.04	16.12	15.41	16.12
1059	NYSE	PAI	Mon, Feb 28, 2000	15.37	16.33	15.37	16.20
1058	NYSE	PAI	Fri, Feb 25, 2000	16.87	16.91	14.87	15.45
1057	NYSE	PAI	Thu, Feb 24, 2000	16.99	17.62	16.29	16.91
1056	NYSE	PAI	Wed, Feb 23, 2000	17.49	17.53	16.53	16.78
1055	NYSE	PAI	Tue, Feb 22, 2000	18.20	18.20	17.08	17.78
1054	NYSE	PAI	Fri, Feb 18, 2000	18.61	18.61	18.03	18.20
1053	NYSE	PAI	Thu, Feb 17, 2000	19.19	19.48	18.82	18.94
1052	NYSE	PAI	Wed, Feb 16, 2000	19.86	19.86	18.94	19.11
1051	NYSE	PAI	Tue, Feb 15, 2000	19.78	20.07	19.36	20.02
1050	NYSE	PAI	Mon, Feb 14, 2000	20.19	20.19	19.53	19.86
1049	NYSE	PAI	Fri, Feb 11, 2000	20.19	20.36	20.11	20.23
1048	NYSE	PAI	Thu, Feb 10, 2000	20.07	20.52	20.07	20.27
1047	NYSE	PAI	Wed, Feb 9, 2000	20.61	20.61	20.07	20.11
1046	NYSE	PAI	Tue, Feb 8, 2000	20.61	20.90	20.44	20.52
1045	NYSE	PAI	Mon, Feb 7, 2000	20.61	20.69	20.23	20.44
1044	NYSE	PAI	Fri, Feb 4, 2000	20.69	20.90	20.61	20.69
1043	NYSE	PAI	Thu, Feb 3, 2000	20.86	21.02	20.52	20.86
1042	NYSE	PAI	Wed, Feb 2, 2000	20.94	20.98	20.77	20.90
1041	NYSE	PAI	Tue, Feb 1, 2000	21.02	21.15	20.61	20.94
1040	NYSE	PAI	Mon, Jan 31, 2000	20.69	21.23	20.61	21.02
1039	NYSE	PAI	Fri, Jan 28, 2000	20.86	21.06	20.77	20.86
1038	NYSE	PAI	Thu, Jan 27, 2000	20.52	21.27	20.52	21.10
1037	NYSE	PAI	Wed, Jan 26, 2000	21.15	21.15	20.27	20.61
1036	NYSE	PAI	Tue, Jan 25, 2000	20.44	21.65	20.44	21.31
1035	NYSE	PAI	Mon, Jan 24, 2000	21.69	21.89	20.19	20.36
1034	NYSE	PAI	Fri, Jan 21, 2000	22.27	22.27	21.60	21.77
1033	NYSE	PAI	Thu, Jan 20, 2000	22.43	22.60	22.02	22.27
1032	NYSE	PAI	Wed, Jan 19, 2000	22.77	23.10	21.94	22.48
1031	NYSE	PAI	Tue, Jan 18, 2000	22.35	23.18	22.35	23.10
1030	NYSE	PAI	Fri, Jan 14, 2000	22.60	22.85	22.43	22.64
1029	NYSE	PAI	Thu, Jan 13, 2000	22.64	22.89	22.19	22.73
1028	NYSE	PAI	Wed, Jan 12, 2000	22.48	22.56	22.19	22.48
1027	NYSE	PAI	Tue, Jan 11, 2000	23.02	23.06	21.94	22.31
1026	NYSE	PAI	Mon, Jan 10, 2000	22.73	23.22	22.02	23.10
1025	NYSE	PAI	Fri, Jan 7, 2000	21.81	22.77	21.77	22.73
1024	NYSE	PAI	Thu, Jan 6, 2000	21.69	21.77	21.44	21.65
1023	NYSE	PAI	Wed, Jan 5, 2000	21.60	21.85	21.52	21.65
1022	NYSE	PAI	Tue, Jan 4, 2000	21.98	22.19	21.23	21.69
1021	NYSE	PAI	Mon, Jan 3, 2000	22.06	22.60	21.94	22.14
1020	NYSE	PAI	Fri, Dec 31, 1999	21.94	22.27	21.85	22.23
1019	NYSE	PAI	Thu, Dec 30, 1999	21.98	22.60	21.94	22.48
1018	NYSE	PAI	Wed, Dec 29, 1999	22.60	22.60	21.94	22.06
1017	NYSE	PAI	Tue, Dec 28, 1999	22.19	22.73	22.10	22.52
1016	NYSE	PAI	Mon, Dec 27, 1999	22.19	22.35	21.94	22.02
1015	NYSE	PAI	Thu, Dec 23, 1999	21.69	22.48	21.60	22.27
1014	NYSE	PAI	Wed, Dec 22, 1999	21.85	21.89	21.52	21.85
1013	NYSE	PAI	Tue, Dec 21, 1999	22.10	22.10	21.27	21.77
1012	NYSE	PAI	Mon, Dec 20, 1999	22.48	22.97	22.10	22.27
1011	NYSE	PAI	Fri, Dec 17, 1999	22.23	22.60	22.23	22.31
1010	NYSE	PAI	Thu, Dec 16, 1999	22.39	22.52	22.02	22.39
1009	NYSE	PAI	Wed, Dec 15, 1999	22.31	22.43	22.02	22.31
1008	NYSE	PAI	Tue, Dec 14, 1999	22.39	22.77	22.31	22.48
1007	NYSE	PAI	Mon, Dec 13, 1999	22.52	22.60	22.27	22.31
1006	NYSE	PAI	Fri, Dec 10, 1999	22.97	23.02	22.31	22.68
1005	NYSE	PAI	Thu, Dec 9, 1999	23.02	23.18	22.68	23.02
1004	NYSE	PAI	Wed, Dec 8, 1999	22.85	23.10	22.64	23.02
1003	NYSE	PAI	Tue, Dec 7, 1999	23.27	23.31	22.85	22.93
1002	NYSE	PAI	Mon, Dec 6, 1999	23.51	23.60	23.10	23.22
1001	NYSE	PAI	Fri, Dec 3, 1999	23.43	23.68	23.39	23.68
1000	NYSE	PAI	Thu, Dec 2, 1999	23.27	23.43	23.27	23.27
999	NYSE	PAI	Wed, Dec 1, 1999	23.02	23.43	22.93	23.27
998	NYSE	PAI	Tue, Nov 30, 1999	22.52	23.68	22.43	23.18
997	NYSE	PAI	Mon, Nov 29, 1999	22.68	22.73	21.85	22.52
996	NYSE	PAI	Fri, Nov 26, 1999	22.10	22.93	22.02	22.85
995	NYSE	PAI	Wed, Nov 24, 1999	22.93	22.93	22.19	22.23
994	NYSE	PAI	Tue, Nov 23, 1999	22.85	22.93	22.27	22.68
993	NYSE	PAI	Mon, Nov 22, 1999	23.27	23.27	22.68	22.81
992	NYSE	PAI	Fri, Nov 19, 1999	23.93	24.10	23.31	23.51
991	NYSE	PAI	Thu, Nov 18, 1999	22.85	24.10	22.85	23.93
990	NYSE	PAI	Wed, Nov 17, 1999	22.73	23.14	22.68	22.85
989	NYSE	PAI	Tue, Nov 16, 1999	22.43	22.93	22.19	22.81
988	NYSE	PAI	Mon, Nov 15, 1999	22.35	22.56	21.85	22.31
987	NYSE	PAI	Fri, Nov 12, 1999	22.27	22.52	21.81	22.35
986	NYSE	PAI	Thu, Nov 11, 1999	22.68	22.81	21.81	22.27
985	NYSE	PAI	Wed, Nov 10, 1999	21.31	22.85	21.23	22.56
984	NYSE	PAI	Tue, Nov 9, 1999	21.60	21.77	21.23	21.31
983	NYSE	PAI	Mon, Nov 8, 1999	21.89	21.94	21.60	21.65
982	NYSE	PAI	Fri, Nov 5, 1999	22.02	22.43	21.85	21.89
981	NYSE	PAI	Thu, Nov 4, 1999	22.52	22.73	21.77	21.85
980	NYSE	PAI	Wed, Nov 3, 1999	22.68	22.89	22.14	22.19
979	NYSE	PAI	Tue, Nov 2, 1999	22.60	23.10	22.60	22.68
978	NYSE	PAI	Mon, Nov 1, 1999	22.89	22.93	22.60	22.60
977	NYSE	PAI	Fri, Oct 29, 1999	22.73	22.93	22.60	22.73
976	NYSE	PAI	Thu, Oct 28, 1999	22.56	22.89	22.35	22.56
975	NYSE	PAI	Wed, Oct 27, 1999	22.43	22.68	22.19	22.52
974	NYSE	PAI	Tue, Oct 26, 1999	21.60	22.93	21.52	22.27
973	NYSE	PAI	Mon, Oct 25, 1999	22.64	22.64	21.31	21.44
972	NYSE	PAI	Fri, Oct 22, 1999	21.77	22.93	21.77	22.64
971	NYSE	PAI	Thu, Oct 21, 1999	21.77	21.77	21.31	21.60
970	NYSE	PAI	Wed, Oct 20, 1999	22.27	22.27	21.52	21.81
969	NYSE	PAI	Tue, Oct 19, 1999	22.27	22.43	22.02	22.19
968	NYSE	PAI	Mon, Oct 18, 1999	21.69	22.52	21.48	21.65
967	NYSE	PAI	Fri, Oct 15, 1999	21.56	21.85	21.35	21.73
966	NYSE	PAI	Thu, Oct 14, 1999	21.52	22.02	20.90	21.40
965	NYSE	PAI	Wed, Oct 13, 1999	21.94	21.94	21.35	21.52
964	NYSE	PAI	Tue, Oct 12, 1999	21.98	22.31	21.81	21.98
963	NYSE	PAI	Mon, Oct 11, 1999	22.27	22.39	21.94	22.10
962	NYSE	PAI	Fri, Oct 8, 1999	21.77	22.43	21.65	22.27
961	NYSE	PAI	Thu, Oct 7, 1999	21.52	21.98	21.40	21.77
960	NYSE	PAI	Wed, Oct 6, 1999	21.35	21.85	21.35	21.60
959	NYSE	PAI	Tue, Oct 5, 1999	21.56	21.65	21.27	21.35
958	NYSE	PAI	Mon, Oct 4, 1999	21.19	21.52	21.10	21.44
957	NYSE	PAI	Fri, Oct 1, 1999	20.98	21.23	20.86	21.10
956	NYSE	PAI	Thu, Sep 30, 1999	21.02	21.19	20.73	21.15
955	NYSE	PAI	Wed, Sep 29, 1999	20.81	21.10	20.81	20.90
954	NYSE	PAI	Tue, Sep 28, 1999	21.02	21.02	20.27	20.81
953	NYSE	PAI	Mon, Sep 27, 1999	20.98	21.19	20.77	20.98
952	NYSE	PAI	Fri, Sep 24, 1999	21.23	21.23	20.69	20.90
951	NYSE	PAI	Thu, Sep 23, 1999	22.85	22.85	21.02	21.19
950	NYSE	PAI	Wed, Sep 22, 1999	22.35	22.68	22.10	22.60
949	NYSE	PAI	Tue, Sep 21, 1999	22.60	22.68	21.77	22.10
948	NYSE	PAI	Mon, Sep 20, 1999	22.35	22.77	22.23	22.77
947	NYSE	PAI	Fri, Sep 17, 1999	21.60	22.73	21.60	22.19
946	NYSE	PAI	Thu, Sep 16, 1999	21.94	22.56	21.77	22.43
945	NYSE	PAI	Wed, Sep 15, 1999	22.68	22.77	21.85	21.94
944	NYSE	PAI	Tue, Sep 14, 1999	22.02	22.68	21.94	22.60
943	NYSE	PAI	Mon, Sep 13, 1999	22.85	22.85	21.52	22.10
942	NYSE	PAI	Fri, Sep 10, 1999	22.64	23.06	22.64	22.93
941	NYSE	PAI	Thu, Sep 9, 1999	22.64	22.77	22.19	22.52
940	NYSE	PAI	Wed, Sep 8, 1999	22.19	22.93	22.10	22.64
939	NYSE	PAI	Tue, Sep 7, 1999	23.02	23.02	22.02	22.10
938	NYSE	PAI	Fri, Sep 3, 1999	22.02	23.06	22.02	22.97
937	NYSE	PAI	Thu, Sep 2, 1999	22.60	22.85	22.27	22.27
936	NYSE	PAI	Wed, Sep 1, 1999	22.56	22.77	22.39	22.68
935	NYSE	PAI	Tue, Aug 31, 1999	22.64	22.89	22.48	22.48
934	NYSE	PAI	Mon, Aug 30, 1999	22.68	22.93	22.52	22.60
933	NYSE	PAI	Fri, Aug 27, 1999	23.18	23.27	22.60	22.64
932	NYSE	PAI	Thu, Aug 26, 1999	22.93	23.51	22.93	23.22
931	NYSE	PAI	Wed, Aug 25, 1999	23.51	23.60	22.93	23.02
930	NYSE	PAI	Tue, Aug 24, 1999	24.10	24.10	23.31	23.47
929	NYSE	PAI	Mon, Aug 23, 1999	23.47	24.05	23.43	24.05
928	NYSE	PAI	Fri, Aug 20, 1999	23.35	23.51	23.18	23.47
927	NYSE	PAI	Thu, Aug 19, 1999	23.64	23.68	23.22	23.31
926	NYSE	PAI	Wed, Aug 18, 1999	23.60	23.72	23.47	23.60
925	NYSE	PAI	Tue, Aug 17, 1999	23.93	23.97	23.51	23.64
924	NYSE	PAI	Mon, Aug 16, 1999	23.72	24.14	23.60	24.14
923	NYSE	PAI	Fri, Aug 13, 1999	24.05	24.39	23.72	23.72
922	NYSE	PAI	Thu, Aug 12, 1999	24.01	24.39	23.93	24.05
921	NYSE	PAI	Wed, Aug 11, 1999	23.97	24.18	23.85	24.05
920	NYSE	PAI	Tue, Aug 10, 1999	24.18	24.18	23.85	24.01
919	NYSE	PAI	Mon, Aug 9, 1999	24.68	24.68	24.05	24.18
918	NYSE	PAI	Fri, Aug 6, 1999	24.47	24.72	24.30	24.59
917	NYSE	PAI	Thu, Aug 5, 1999	24.72	24.89	24.43	24.51
916	NYSE	PAI	Wed, Aug 4, 1999	24.30	24.84	24.26	24.72
915	NYSE	PAI	Tue, Aug 3, 1999	25.26	25.26	24.43	24.47
914	NYSE	PAI	Mon, Aug 2, 1999	24.93	25.43	24.84	25.26
913	NYSE	PAI	Fri, Jul 30, 1999	24.89	25.13	24.68	24.84
912	NYSE	PAI	Thu, Jul 29, 1999	25.55	25.55	24.68	24.89
911	NYSE	PAI	Wed, Jul 28, 1999	25.55	25.80	25.38	25.72
910	NYSE	PAI	Tue, Jul 27, 1999	25.22	25.72	25.13	25.59
909	NYSE	PAI	Mon, Jul 26, 1999	26.13	26.13	25.01	25.26
908	NYSE	PAI	Fri, Jul 23, 1999	25.59	26.26	25.59	26.17
907	NYSE	PAI	Thu, Jul 22, 1999	26.38	26.38	25.26	25.55
906	NYSE	PAI	Wed, Jul 21, 1999	25.63	26.59	25.59	26.51
905	NYSE	PAI	Tue, Jul 20, 1999	26.26	26.55	25.59	25.63
904	NYSE	PAI	Mon, Jul 19, 1999	26.01	26.46	25.84	26.34
903	NYSE	PAI	Fri, Jul 16, 1999	26.17	26.26	25.92	26.05
902	NYSE	PAI	Thu, Jul 15, 1999	26.13	26.38	25.92	26.13
901	NYSE	PAI	Wed, Jul 14, 1999	25.76	26.09	25.76	25.97
900	NYSE	PAI	Tue, Jul 13, 1999	25.43	26.09	25.43	26.01
899	NYSE	PAI	Mon, Jul 12, 1999	26.01	26.01	25.43	25.51
898	NYSE	PAI	Fri, Jul 9, 1999	25.55	26.17	25.26	26.13
897	NYSE	PAI	Thu, Jul 8, 1999	26.17	26.17	25.38	25.38
896	NYSE	PAI	Wed, Jul 7, 1999	25.47	26.42	25.47	26.42
895	NYSE	PAI	Tue, Jul 6, 1999	25.76	25.80	25.30	25.47
894	NYSE	PAI	Fri, Jul 2, 1999	26.26	26.26	25.84	25.84
893	NYSE	PAI	Thu, Jul 1, 1999	25.67	26.17	25.67	26.13
892	NYSE	PAI	Wed, Jun 30, 1999	25.51	25.67	24.97	25.34
891	NYSE	PAI	Tue, Jun 29, 1999	25.92	26.13	25.22	25.43
890	NYSE	PAI	Mon, Jun 28, 1999	25.43	26.26	25.43	25.92
889	NYSE	PAI	Fri, Jun 25, 1999	24.68	25.26	24.64	25.18
888	NYSE	PAI	Thu, Jun 24, 1999	25.92	25.97	24.59	24.64
887	NYSE	PAI	Wed, Jun 23, 1999	24.93	26.46	24.93	25.88
886	NYSE	PAI	Tue, Jun 22, 1999	24.93	25.34	24.89	24.93
885	NYSE	PAI	Mon, Jun 21, 1999	25.26	25.34	25.05	25.09
884	NYSE	PAI	Fri, Jun 18, 1999	25.47	25.76	25.09	25.38
883	NYSE	PAI	Thu, Jun 17, 1999	25.51	26.13	25.40	25.63
882	NYSE	PAI	Wed, Jun 16, 1999	24.97	25.72	24.97	25.55
881	NYSE	PAI	Tue, Jun 15, 1999	25.34	25.76	24.93	24.93
880	NYSE	PAI	Mon, Jun 14, 1999	24.93	25.51	24.93	25.30
879	NYSE	PAI	Fri, Jun 11, 1999	24.64	25.26	24.59	24.76
878	NYSE	PAI	Thu, Jun 10, 1999	25.67	25.76	24.59	24.68
877	NYSE	PAI	Wed, Jun 9, 1999	25.55	26.01	25.34	25.92
876	NYSE	PAI	Tue, Jun 8, 1999	25.88	26.22	25.34	25.43
875	NYSE	PAI	Mon, Jun 7, 1999	25.76	25.97	25.63	25.92
874	NYSE	PAI	Fri, Jun 4, 1999	25.34	25.84	25.26	25.76
873	NYSE	PAI	Thu, Jun 3, 1999	25.38	25.72	25.22	25.51
872	NYSE	PAI	Wed, Jun 2, 1999	25.13	25.47	25.13	25.43
871	NYSE	PAI	Tue, Jun 1, 1999	25.01	25.43	24.84	25.30
870	NYSE	PAI	Fri, May 28, 1999	25.09	25.43	24.93	25.09
869	NYSE	PAI	Thu, May 27, 1999	25.26	25.59	24.68	25.47
868	NYSE	PAI	Wed, May 26, 1999	25.80	25.88	25.09	25.43
867	NYSE	PAI	Tue, May 25, 1999	26.26	26.26	25.92	25.92
866	NYSE	PAI	Mon, May 24, 1999	25.92	26.13	25.76	25.92
865	NYSE	PAI	Fri, May 21, 1999	26.01	26.13	25.92	25.92
864	NYSE	PAI	Thu, May 20, 1999	25.80	26.55	25.80	26.09
863	NYSE	PAI	Wed, May 19, 1999	25.88	26.09	25.80	25.92
862	NYSE	PAI	Tue, May 18, 1999	25.84	26.09	25.67	25.92
861	NYSE	PAI	Mon, May 17, 1999	25.67	26.17	25.18	25.92
860	NYSE	PAI	Fri, May 14, 1999	25.47	25.88	25.01	25.51
859	NYSE	PAI	Thu, May 13, 1999	26.46	26.46	25.43	25.43
858	NYSE	PAI	Wed, May 12, 1999	26.42	26.55	25.84	26.42
857	NYSE	PAI	Tue, May 11, 1999	26.34	26.80	26.26	26.46
856	NYSE	PAI	Mon, May 10, 1999	26.42	26.88	26.42	26.67
855	NYSE	PAI	Fri, May 7, 1999	26.34	26.76	26.34	26.42
854	NYSE	PAI	Thu, May 6, 1999	24.93	26.46	24.80	26.46
853	NYSE	PAI	Wed, May 5, 1999	25.84	25.97	24.68	24.89
852	NYSE	PAI	Tue, May 4, 1999	26.67	26.71	25.76	25.84
851	NYSE	PAI	Mon, May 3, 1999	24.22	27.00	24.18	26.88
850	NYSE	PAI	Fri, Apr 30, 1999	25.26	25.67	23.93	23.93
849	NYSE	PAI	Thu, Apr 29, 1999	25.80	25.84	25.13	25.47
848	NYSE	PAI	Wed, Apr 28, 1999	26.38	26.42	25.59	25.80
847	NYSE	PAI	Tue, Apr 27, 1999	26.01	26.88	25.97	26.67
846	NYSE	PAI	Mon, Apr 26, 1999	25.76	26.59	25.67	25.88
845	NYSE	PAI	Fri, Apr 23, 1999	25.97	26.22	25.63	25.63
844	NYSE	PAI	Thu, Apr 22, 1999	26.17	26.42	25.92	25.97
843	NYSE	PAI	Wed, Apr 21, 1999	26.17	26.38	26.01	26.30
842	NYSE	PAI	Tue, Apr 20, 1999	27.50	27.54	25.92	26.26
841	NYSE	PAI	Mon, Apr 19, 1999	26.59	27.59	26.59	27.59
840	NYSE	PAI	Fri, Apr 16, 1999	26.51	26.71	26.09	26.71
839	NYSE	PAI	Thu, Apr 15, 1999	25.34	26.59	25.22	26.46
838	NYSE	PAI	Wed, Apr 14, 1999	24.59	25.18	24.59	25.05
837	NYSE	PAI	Tue, Apr 13, 1999	23.93	24.72	23.93	24.59
836	NYSE	PAI	Mon, Apr 12, 1999	24.18	24.35	23.76	23.93
835	NYSE	PAI	Fri, Apr 9, 1999	23.81	24.26	23.68	24.05
834	NYSE	PAI	Thu, Apr 8, 1999	23.51	23.93	23.18	23.89
833	NYSE	PAI	Wed, Apr 7, 1999	24.05	24.10	23.31	23.51
832	NYSE	PAI	Tue, Apr 6, 1999	23.85	24.10	23.60	24.10
831	NYSE	PAI	Mon, Apr 5, 1999	23.56	23.93	23.51	23.93
830	NYSE	PAI	Thu, Apr 1, 1999	23.60	23.68	23.35	23.47
829	NYSE	PAI	Wed, Mar 31, 1999	24.43	24.68	23.35	23.51
828	NYSE	PAI	Tue, Mar 30, 1999	23.97	24.59	23.27	24.26
827	NYSE	PAI	Mon, Mar 29, 1999	24.72	24.84	24.01	24.14
826	NYSE	PAI	Fri, Mar 26, 1999	24.89	25.09	24.64	24.80
825	NYSE	PAI	Thu, Mar 25, 1999	25.13	25.22	24.80	25.01
824	NYSE	PAI	Wed, Mar 24, 1999	25.80	25.88	25.26	25.26
823	NYSE	PAI	Tue, Mar 23, 1999	26.26	26.26	25.72	25.88
822	NYSE	PAI	Mon, Mar 22, 1999	26.34	26.55	26.17	26.30
821	NYSE	PAI	Fri, Mar 19, 1999	26.46	26.67	26.34	26.34
820	NYSE	PAI	Thu, Mar 18, 1999	26.55	26.59	26.42	26.55
819	NYSE	PAI	Wed, Mar 17, 1999	26.46	26.55	26.42	26.51
818	NYSE	PAI	Tue, Mar 16, 1999	26.46	26.55	26.46	26.51
817	NYSE	PAI	Mon, Mar 15, 1999	26.42	26.67	26.42	26.46
816	NYSE	PAI	Fri, Mar 12, 1999	26.55	26.71	26.42	26.42
815	NYSE	PAI	Thu, Mar 11, 1999	26.17	26.55	26.17	26.42
814	NYSE	PAI	Wed, Mar 10, 1999	26.46	26.46	26.05	26.30
813	NYSE	PAI	Tue, Mar 9, 1999	26.71	26.76	26.46	26.59
812	NYSE	PAI	Mon, Mar 8, 1999	26.51	26.76	26.42	26.71
811	NYSE	PAI	Fri, Mar 5, 1999	26.09	26.55	26.09	26.51
810	NYSE	PAI	Thu, Mar 4, 1999	25.67	26.17	25.67	25.97
809	NYSE	PAI	Wed, Mar 3, 1999	25.72	25.76	25.59	25.72
808	NYSE	PAI	Tue, Mar 2, 1999	25.88	25.92	25.67	25.76
807	NYSE	PAI	Mon, Mar 1, 1999	26.05	26.05	25.76	25.88
806	NYSE	PAI	Fri, Feb 26, 1999	25.88	26.13	25.76	25.97
805	NYSE	PAI	Thu, Feb 25, 1999	26.01	26.05	25.55	25.88
804	NYSE	PAI	Wed, Feb 24, 1999	25.84	26.26	25.84	26.01
803	NYSE	PAI	Tue, Feb 23, 1999	26.26	26.30	25.80	25.88
802	NYSE	PAI	Mon, Feb 22, 1999	25.76	26.59	25.76	26.42
801	NYSE	PAI	Fri, Feb 19, 1999	25.18	25.88	25.18	25.76
800	NYSE	PAI	Thu, Feb 18, 1999	25.01	25.49	24.93	25.30
799	NYSE	PAI	Wed, Feb 17, 1999	25.30	25.92	24.93	25.05
798	NYSE	PAI	Tue, Feb 16, 1999	25.26	25.84	25.09	25.26
797	NYSE	PAI	Fri, Feb 12, 1999	25.55	25.92	25.18	25.18
796	NYSE	PAI	Thu, Feb 11, 1999	25.76	25.76	25.26	25.47
795	NYSE	PAI	Wed, Feb 10, 1999	25.59	25.92	25.43	25.92
794	NYSE	PAI	Tue, Feb 9, 1999	26.09	26.17	25.59	25.59
793	NYSE	PAI	Mon, Feb 8, 1999	25.43	26.51	25.34	26.38
792	NYSE	PAI	Fri, Feb 5, 1999	26.55	26.55	25.51	25.51
791	NYSE	PAI	Thu, Feb 4, 1999	26.80	26.88	26.51	26.55
790	NYSE	PAI	Wed, Feb 3, 1999	26.01	26.96	26.01	26.88
789	NYSE	PAI	Tue, Feb 2, 1999	26.51	26.55	25.84	26.13
788	NYSE	PAI	Mon, Feb 1, 1999	26.63	26.84	26.59	26.63
787	NYSE	PAI	Fri, Jan 29, 1999	26.92	26.92	26.42	26.63
786	NYSE	PAI	Thu, Jan 28, 1999	26.71	27.17	26.71	26.76
785	NYSE	PAI	Wed, Jan 27, 1999	26.88	26.88	26.59	26.59
784	NYSE	PAI	Tue, Jan 26, 1999	26.71	26.92	26.63	26.84
783	NYSE	PAI	Mon, Jan 25, 1999	26.59	26.88	26.59	26.71
782	NYSE	PAI	Fri, Jan 22, 1999	26.63	26.84	26.59	26.59
781	NYSE	PAI	Thu, Jan 21, 1999	26.76	26.92	26.63	26.63
780	NYSE	PAI	Wed, Jan 20, 1999	26.63	26.88	26.59	26.80
779	NYSE	PAI	Tue, Jan 19, 1999	26.67	26.88	26.59	26.63
778	NYSE	PAI	Fri, Jan 15, 1999	26.63	26.88	26.51	26.76
777	NYSE	PAI	Thu, Jan 14, 1999	26.01	26.76	25.92	26.63
776	NYSE	PAI	Wed, Jan 13, 1999	26.17	26.26	24.97	26.01
775	NYSE	PAI	Tue, Jan 12, 1999	26.42	26.55	26.34	26.34
774	NYSE	PAI	Mon, Jan 11, 1999	26.38	26.71	26.34	26.51
773	NYSE	PAI	Fri, Jan 8, 1999	26.42	26.59	26.38	26.46
772	NYSE	PAI	Thu, Jan 7, 1999	26.42	26.55	26.34	26.42
771	NYSE	PAI	Wed, Jan 6, 1999	26.51	26.59	26.34	26.55
770	NYSE	PAI	Tue, Jan 5, 1999	26.26	26.55	26.26	26.51
769	NYSE	PAI	Mon, Jan 4, 1999	26.46	26.59	26.17	26.30
768	NYSE	PAI	Thu, Dec 31, 1998	26.67	26.67	26.42	26.42
767	NYSE	PAI	Wed, Dec 30, 1998	26.59	27.17	26.59	26.67
766	NYSE	PAI	Tue, Dec 29, 1998	26.05	26.67	26.01	26.59
765	NYSE	PAI	Mon, Dec 28, 1998	26.17	26.22	26.01	26.05
764	NYSE	PAI	Thu, Dec 24, 1998	25.63	26.13	25.63	26.01
763	NYSE	PAI	Wed, Dec 23, 1998	25.43	25.88	25.43	25.67
762	NYSE	PAI	Tue, Dec 22, 1998	25.34	25.55	25.26	25.34
761	NYSE	PAI	Mon, Dec 21, 1998	25.22	25.47	25.22	25.26
760	NYSE	PAI	Fri, Dec 18, 1998	25.26	25.67	25.18	25.30
759	NYSE	PAI	Thu, Dec 17, 1998	25.43	25.47	25.22	25.26
758	NYSE	PAI	Wed, Dec 16, 1998	25.59	25.63	25.22	25.43
757	NYSE	PAI	Tue, Dec 15, 1998	25.43	25.76	25.43	25.63
756	NYSE	PAI	Mon, Dec 14, 1998	25.67	25.84	25.38	25.43
755	NYSE	PAI	Fri, Dec 11, 1998	25.63	25.80	25.55	25.67
754	NYSE	PAI	Thu, Dec 10, 1998	25.97	26.26	25.72	25.76
753	NYSE	PAI	Wed, Dec 9, 1998	25.51	26.17	25.51	25.97
752	NYSE	PAI	Tue, Dec 8, 1998	25.80	25.88	25.51	25.63
751	NYSE	PAI	Mon, Dec 7, 1998	25.88	25.88	25.59	25.80
750	NYSE	PAI	Fri, Dec 4, 1998	24.59	26.13	24.59	25.88
749	NYSE	PAI	Thu, Dec 3, 1998	24.64	24.89	24.51	24.51
748	NYSE	PAI	Wed, Dec 2, 1998	24.64	24.80	24.47	24.80
747	NYSE	PAI	Tue, Dec 1, 1998	24.01	24.80	24.01	24.68
746	NYSE	PAI	Mon, Nov 30, 1998	24.39	24.47	23.93	23.93
745	NYSE	PAI	Fri, Nov 27, 1998	24.18	24.47	24.18	24.47
744	NYSE	PAI	Wed, Nov 25, 1998	24.35	24.55	24.05	24.18
743	NYSE	PAI	Tue, Nov 24, 1998	24.76	24.89	23.97	24.39
742	NYSE	PAI	Mon, Nov 23, 1998	24.59	24.76	24.47	24.64
741	NYSE	PAI	Fri, Nov 20, 1998	24.64	24.80	24.55	24.64
740	NYSE	PAI	Thu, Nov 19, 1998	24.47	24.76	24.47	24.59
739	NYSE	PAI	Wed, Nov 18, 1998	24.26	24.55	24.26	24.51
738	NYSE	PAI	Tue, Nov 17, 1998	24.59	24.72	24.26	24.26
737	NYSE	PAI	Mon, Nov 16, 1998	24.35	24.93	24.35	24.68
736	NYSE	PAI	Fri, Nov 13, 1998	23.72	24.35	23.72	24.35
735	NYSE	PAI	Thu, Nov 12, 1998	24.01	24.05	23.68	23.72
734	NYSE	PAI	Wed, Nov 11, 1998	24.01	24.26	24.01	24.10
733	NYSE	PAI	Tue, Nov 10, 1998	24.10	24.26	24.10	24.10
732	NYSE	PAI	Mon, Nov 9, 1998	24.30	24.39	24.05	24.14
731	NYSE	PAI	Fri, Nov 6, 1998	24.26	24.43	24.22	24.39
730	NYSE	PAI	Thu, Nov 5, 1998	24.35	24.47	24.18	24.26
729	NYSE	PAI	Wed, Nov 4, 1998	24.18	24.47	24.10	24.43
728	NYSE	PAI	Tue, Nov 3, 1998	24.10	24.14	23.97	24.10
727	NYSE	PAI	Mon, Nov 2, 1998	23.76	24.47	23.72	24.10
726	NYSE	PAI	Fri, Oct 30, 1998	23.64	23.97	23.64	23.76
725	NYSE	PAI	Thu, Oct 29, 1998	23.56	23.76	23.56	23.64
724	NYSE	PAI	Wed, Oct 28, 1998	23.47	23.76	23.47	23.56
723	NYSE	PAI	Tue, Oct 27, 1998	23.43	23.85	23.43	23.56
722	NYSE	PAI	Mon, Oct 26, 1998	23.47	23.64	23.35	23.43
721	NYSE	PAI	Fri, Oct 23, 1998	23.51	23.81	23.47	23.47
720	NYSE	PAI	Thu, Oct 22, 1998	23.27	23.60	23.27	23.47
719	NYSE	PAI	Wed, Oct 21, 1998	23.35	23.47	23.18	23.27
718	NYSE	PAI	Tue, Oct 20, 1998	22.77	23.47	22.77	23.18
717	NYSE	PAI	Mon, Oct 19, 1998	22.02	22.52	22.02	22.52
716	NYSE	PAI	Fri, Oct 16, 1998	22.19	22.60	22.14	22.23
715	NYSE	PAI	Thu, Oct 15, 1998	21.27	21.94	21.27	21.85
714	NYSE	PAI	Wed, Oct 14, 1998	21.10	21.52	21.10	21.40
713	NYSE	PAI	Tue, Oct 13, 1998	20.90	21.31	20.81	21.10
712	NYSE	PAI	Mon, Oct 12, 1998	20.65	21.19	20.61	20.81
711	NYSE	PAI	Fri, Oct 9, 1998	20.65	20.77	20.44	20.56
710	NYSE	PAI	Thu, Oct 8, 1998	20.90	21.23	20.40	20.56
709	NYSE	PAI	Wed, Oct 7, 1998	21.77	22.14	20.86	21.06
708	NYSE	PAI	Tue, Oct 6, 1998	21.40	22.10	21.40	21.73
707	NYSE	PAI	Mon, Oct 5, 1998	21.60	21.77	21.10	21.27
706	NYSE	PAI	Fri, Oct 2, 1998	21.77	21.94	21.73	21.73
705	NYSE	PAI	Thu, Oct 1, 1998	22.35	22.64	21.85	21.85
704	NYSE	PAI	Wed, Sep 30, 1998	22.77	22.85	22.52	22.52
703	NYSE	PAI	Tue, Sep 29, 1998	22.93	23.14	22.77	22.85
702	NYSE	PAI	Mon, Sep 28, 1998	22.60	22.89	22.60	22.89
701	NYSE	PAI	Fri, Sep 25, 1998	22.52	22.60	22.39	22.48
700	NYSE	PAI	Thu, Sep 24, 1998	22.85	22.89	22.60	22.68
699	NYSE	PAI	Wed, Sep 23, 1998	22.14	22.97	22.14	22.97
698	NYSE	PAI	Tue, Sep 22, 1998	21.77	22.14	21.69	22.14
697	NYSE	PAI	Mon, Sep 21, 1998	21.73	21.89	21.65	21.77
696	NYSE	PAI	Fri, Sep 18, 1998	21.77	21.94	21.73	21.81
695	NYSE	PAI	Thu, Sep 17, 1998	22.02	22.02	21.60	21.94
694	NYSE	PAI	Wed, Sep 16, 1998	22.19	22.31	21.60	22.02
693	NYSE	PAI	Tue, Sep 15, 1998	21.77	22.31	21.69	22.19
692	NYSE	PAI	Mon, Sep 14, 1998	21.40	21.94	21.40	21.85
691	NYSE	PAI	Fri, Sep 11, 1998	20.94	21.44	20.94	21.31
690	NYSE	PAI	Thu, Sep 10, 1998	21.10	21.23	20.98	21.06
689	NYSE	PAI	Wed, Sep 9, 1998	21.10	21.40	20.81	21.27
688	NYSE	PAI	Tue, Sep 8, 1998	20.73	21.27	20.65	21.10
687	NYSE	PAI	Fri, Sep 4, 1998	20.73	20.73	20.40	20.56
686	NYSE	PAI	Thu, Sep 3, 1998	20.73	20.90	20.48	20.73
685	NYSE	PAI	Wed, Sep 2, 1998	20.77	21.23	20.73	20.86
684	NYSE	PAI	Tue, Sep 1, 1998	19.78	20.90	19.61	20.69
683	NYSE	PAI	Mon, Aug 31, 1998	21.94	22.06	19.98	20.02
682	NYSE	PAI	Fri, Aug 28, 1998	22.10	22.23	21.89	21.94
681	NYSE	PAI	Thu, Aug 27, 1998	22.68	22.89	22.10	22.10
680	NYSE	PAI	Wed, Aug 26, 1998	23.06	23.18	22.43	22.81
679	NYSE	PAI	Tue, Aug 25, 1998	23.22	23.76	23.18	23.27
678	NYSE	PAI	Mon, Aug 24, 1998	23.18	23.35	23.10	23.22
677	NYSE	PAI	Fri, Aug 21, 1998	23.51	23.60	23.10	23.18
676	NYSE	PAI	Thu, Aug 20, 1998	23.35	23.85	23.31	23.68
675	NYSE	PAI	Wed, Aug 19, 1998	23.76	23.93	23.51	23.60
674	NYSE	PAI	Tue, Aug 18, 1998	23.22	23.89	23.22	23.64
673	NYSE	PAI	Mon, Aug 17, 1998	23.35	23.56	23.10	23.27
672	NYSE	PAI	Fri, Aug 14, 1998	23.93	23.93	23.22	23.43
671	NYSE	PAI	Thu, Aug 13, 1998	23.64	24.14	23.51	23.85
670	NYSE	PAI	Wed, Aug 12, 1998	23.18	23.72	23.18	23.64
669	NYSE	PAI	Tue, Aug 11, 1998	23.10	23.35	22.93	23.22
668	NYSE	PAI	Mon, Aug 10, 1998	23.35	23.81	23.31	23.56
667	NYSE	PAI	Fri, Aug 7, 1998	23.35	23.85	23.35	23.39
666	NYSE	PAI	Thu, Aug 6, 1998	23.06	23.76	23.06	23.27
665	NYSE	PAI	Wed, Aug 5, 1998	22.35	23.35	22.35	22.97
664	NYSE	PAI	Tue, Aug 4, 1998	22.89	23.18	22.31	22.43
663	NYSE	PAI	Mon, Aug 3, 1998	23.18	23.76	22.85	22.89
662	NYSE	PAI	Fri, Jul 31, 1998	23.27	24.05	23.10	23.18
661	NYSE	PAI	Thu, Jul 30, 1998	22.31	23.43	22.31	23.39
660	NYSE	PAI	Wed, Jul 29, 1998	21.85	22.56	21.85	22.31
659	NYSE	PAI	Tue, Jul 28, 1998	21.77	21.81	20.90	21.60
658	NYSE	PAI	Mon, Jul 27, 1998	22.06	22.48	21.73	21.89
657	NYSE	PAI	Fri, Jul 24, 1998	22.35	22.68	22.02	22.06
656	NYSE	PAI	Thu, Jul 23, 1998	22.73	22.73	22.02	22.19
655	NYSE	PAI	Wed, Jul 22, 1998	22.93	22.97	22.73	22.73
654	NYSE	PAI	Tue, Jul 21, 1998	23.27	23.27	22.89	23.02
653	NYSE	PAI	Mon, Jul 20, 1998	23.22	23.35	23.22	23.22
652	NYSE	PAI	Fri, Jul 17, 1998	23.47	23.51	23.10	23.27
651	NYSE	PAI	Thu, Jul 16, 1998	23.43	23.51	23.31	23.43
650	NYSE	PAI	Wed, Jul 15, 1998	23.51	23.60	23.31	23.43
649	NYSE	PAI	Tue, Jul 14, 1998	23.39	23.68	23.27	23.60
648	NYSE	PAI	Mon, Jul 13, 1998	23.85	23.89	23.18	23.35
647	NYSE	PAI	Fri, Jul 10, 1998	24.47	24.47	23.72	23.93
646	NYSE	PAI	Thu, Jul 9, 1998	25.01	25.05	24.30	24.30
645	NYSE	PAI	Wed, Jul 8, 1998	25.26	25.34	24.89	25.05
644	NYSE	PAI	Tue, Jul 7, 1998	25.01	25.34	25.01	25.34
643	NYSE	PAI	Mon, Jul 6, 1998	24.51	25.01	24.30	25.01
642	NYSE	PAI	Thu, Jul 2, 1998	24.93	24.97	24.30	24.68
641	NYSE	PAI	Wed, Jul 1, 1998	24.84	25.13	24.68	25.09
640	NYSE	PAI	Tue, Jun 30, 1998	24.14	25.26	24.14	24.84
639	NYSE	PAI	Mon, Jun 29, 1998	23.43	24.18	23.35	24.10
638	NYSE	PAI	Fri, Jun 26, 1998	23.43	23.64	22.97	23.14
637	NYSE	PAI	Thu, Jun 25, 1998	23.60	24.10	23.10	23.39
636	NYSE	PAI	Wed, Jun 24, 1998	22.56	23.06	22.39	22.64
635	NYSE	PAI	Tue, Jun 23, 1998	22.68	22.77	22.19	22.73
634	NYSE	PAI	Mon, Jun 22, 1998	23.02	23.02	21.85	22.60
633	NYSE	PAI	Fri, Jun 19, 1998	22.68	23.10	22.68	23.06
632	NYSE	PAI	Thu, Jun 18, 1998	23.85	23.93	23.10	23.18
631	NYSE	PAI	Wed, Jun 17, 1998	22.93	23.85	22.93	23.72
630	NYSE	PAI	Tue, Jun 16, 1998	23.14	23.27	22.60	22.93
629	NYSE	PAI	Mon, Jun 15, 1998	24.01	24.01	23.06	23.06
628	NYSE	PAI	Fri, Jun 12, 1998	24.10	24.14	23.14	24.01
627	NYSE	PAI	Thu, Jun 11, 1998	24.68	24.72	24.10	24.18
626	NYSE	PAI	Wed, Jun 10, 1998	25.01	25.09	24.64	24.68
625	NYSE	PAI	Tue, Jun 9, 1998	25.09	25.09	24.68	25.05
624	NYSE	PAI	Mon, Jun 8, 1998	25.47	25.47	25.05	25.09
623	NYSE	PAI	Fri, Jun 5, 1998	24.68	25.30	24.59	25.30
622	NYSE	PAI	Thu, Jun 4, 1998	24.55	24.64	24.26	24.59
621	NYSE	PAI	Wed, Jun 3, 1998	24.01	25.05	24.01	24.59
620	NYSE	PAI	Tue, Jun 2, 1998	24.55	24.59	23.81	24.01
619	NYSE	PAI	Mon, Jun 1, 1998	24.64	25.09	24.30	24.39
618	NYSE	PAI	Fri, May 29, 1998	24.35	24.76	24.26	24.51
617	NYSE	PAI	Thu, May 28, 1998	24.35	24.72	24.26	24.35
616	NYSE	PAI	Wed, May 27, 1998	24.43	24.43	23.72	24.26
615	NYSE	PAI	Tue, May 26, 1998	24.68	25.26	24.59	24.93
614	NYSE	PAI	Fri, May 22, 1998	24.59	24.76	24.35	24.76
613	NYSE	PAI	Thu, May 21, 1998	24.51	24.68	24.43	24.55
612	NYSE	PAI	Wed, May 20, 1998	24.64	24.64	24.43	24.59
611	NYSE	PAI	Tue, May 19, 1998	24.59	24.80	24.55	24.64
610	NYSE	PAI	Mon, May 18, 1998	24.89	24.89	24.43	24.59
609	NYSE	PAI	Fri, May 15, 1998	25.01	25.05	24.93	24.93
608	NYSE	PAI	Thu, May 14, 1998	24.80	25.01	24.72	24.93
607	NYSE	PAI	Wed, May 13, 1998	24.59	24.89	24.51	24.80
606	NYSE	PAI	Tue, May 12, 1998	24.64	24.72	24.39	24.72
605	NYSE	PAI	Mon, May 11, 1998	24.68	24.84	24.59	24.72
604	NYSE	PAI	Fri, May 8, 1998	24.35	24.68	24.26	24.51
603	NYSE	PAI	Thu, May 7, 1998	24.68	24.72	24.26	24.30
602	NYSE	PAI	Wed, May 6, 1998	24.64	24.80	24.59	24.68
601	NYSE	PAI	Tue, May 5, 1998	24.59	24.72	24.43	24.64
600	NYSE	PAI	Mon, May 4, 1998	24.68	24.72	24.55	24.59
599	NYSE	PAI	Fri, May 1, 1998	24.22	24.51	24.18	24.51
598	NYSE	PAI	Thu, Apr 30, 1998	24.26	24.26	23.97	24.22
597	NYSE	PAI	Wed, Apr 29, 1998	23.64	24.22	23.51	24.10
596	NYSE	PAI	Tue, Apr 28, 1998	23.97	24.22	23.31	23.60
595	NYSE	PAI	Mon, Apr 27, 1998	24.18	24.18	23.14	23.68
594	NYSE	PAI	Fri, Apr 24, 1998	24.26	24.64	24.26	24.35
593	NYSE	PAI	Thu, Apr 23, 1998	24.26	24.35	23.93	24.30
592	NYSE	PAI	Wed, Apr 22, 1998	25.26	25.43	24.39	24.43
591	NYSE	PAI	Tue, Apr 21, 1998	25.05	25.34	24.68	25.34
590	NYSE	PAI	Mon, Apr 20, 1998	24.68	25.13	24.43	24.89
589	NYSE	PAI	Fri, Apr 17, 1998	24.30	24.72	24.18	24.55
588	NYSE	PAI	Thu, Apr 16, 1998	24.76	24.76	24.18	24.18
587	NYSE	PAI	Wed, Apr 15, 1998	24.76	25.05	24.59	24.89
586	NYSE	PAI	Tue, Apr 14, 1998	25.22	25.26	24.55	24.84
585	NYSE	PAI	Mon, Apr 13, 1998	25.22	25.38	25.05	25.30
584	NYSE	PAI	Thu, Apr 9, 1998	24.35	25.26	24.30	25.13
583	NYSE	PAI	Wed, Apr 8, 1998	24.80	25.09	24.14	24.39
582	NYSE	PAI	Tue, Apr 7, 1998	24.51	24.89	24.18	24.89
581	NYSE	PAI	Mon, Apr 6, 1998	25.26	25.34	24.26	24.51
580	NYSE	PAI	Fri, Apr 3, 1998	25.55	25.55	24.51	25.26
579	NYSE	PAI	Thu, Apr 2, 1998	25.38	25.51	25.09	25.47
578	NYSE	PAI	Wed, Apr 1, 1998	25.34	25.55	24.93	25.55
577	NYSE	PAI	Tue, Mar 31, 1998	25.09	25.55	25.05	25.30
576	NYSE	PAI	Mon, Mar 30, 1998	25.72	25.72	25.05	25.09
575	NYSE	PAI	Fri, Mar 27, 1998	25.80	25.80	25.47	25.72
574	NYSE	PAI	Thu, Mar 26, 1998	25.34	25.88	25.30	25.76
573	NYSE	PAI	Wed, Mar 25, 1998	25.18	25.63	25.09	25.51
572	NYSE	PAI	Tue, Mar 24, 1998	24.76	25.22	24.76	25.22
571	NYSE	PAI	Mon, Mar 23, 1998	25.18	25.22	24.76	24.76
570	NYSE	PAI	Fri, Mar 20, 1998	25.26	25.26	24.89	25.18
569	NYSE	PAI	Thu, Mar 19, 1998	25.18	25.26	24.89	25.22
568	NYSE	PAI	Wed, Mar 18, 1998	24.59	25.84	24.55	25.22
567	NYSE	PAI	Tue, Mar 17, 1998	23.72	23.89	23.64	23.81
566	NYSE	PAI	Mon, Mar 16, 1998	23.68	23.76	23.56	23.76
565	NYSE	PAI	Fri, Mar 13, 1998	23.68	23.76	23.56	23.56
564	NYSE	PAI	Thu, Mar 12, 1998	23.72	23.72	23.51	23.56
563	NYSE	PAI	Wed, Mar 11, 1998	23.43	23.93	23.43	23.68
562	NYSE	PAI	Tue, Mar 10, 1998	23.27	23.60	23.22	23.43
561	NYSE	PAI	Mon, Mar 9, 1998	23.27	23.31	23.10	23.27
560	NYSE	PAI	Fri, Mar 6, 1998	23.06	23.60	23.06	23.39
559	NYSE	PAI	Thu, Mar 5, 1998	22.64	23.14	22.64	22.93
558	NYSE	PAI	Wed, Mar 4, 1998	22.68	22.85	22.35	22.77
557	NYSE	PAI	Tue, Mar 3, 1998	22.68	22.85	22.60	22.73
556	NYSE	PAI	Mon, Mar 2, 1998	22.73	22.89	22.73	22.85
555	NYSE	PAI	Fri, Feb 27, 1998	22.77	22.89	22.64	22.77
554	NYSE	PAI	Thu, Feb 26, 1998	22.48	22.77	22.35	22.77
553	NYSE	PAI	Wed, Feb 25, 1998	22.35	22.68	22.19	22.48
552	NYSE	PAI	Tue, Feb 24, 1998	22.39	22.52	22.10	22.43
551	NYSE	PAI	Mon, Feb 23, 1998	22.06	22.60	22.02	22.43
550	NYSE	PAI	Fri, Feb 20, 1998	21.48	21.98	21.44	21.94
549	NYSE	PAI	Thu, Feb 19, 1998	21.73	21.73	21.27	21.48
548	NYSE	PAI	Wed, Feb 18, 1998	21.44	21.73	21.40	21.52
547	NYSE	PAI	Tue, Feb 17, 1998	21.35	21.85	21.27	21.48
546	NYSE	PAI	Fri, Feb 13, 1998	21.27	21.65	21.10	21.19
545	NYSE	PAI	Thu, Feb 12, 1998	21.60	22.02	21.27	21.40
544	NYSE	PAI	Wed, Feb 11, 1998	21.94	22.02	21.48	21.65
543	NYSE	PAI	Tue, Feb 10, 1998	21.60	22.02	21.40	22.02
542	NYSE	PAI	Mon, Feb 9, 1998	21.31	21.73	21.27	21.69
541	NYSE	PAI	Fri, Feb 6, 1998	21.27	21.56	21.19	21.23
540	NYSE	PAI	Thu, Feb 5, 1998	21.10	21.60	21.06	21.27
539	NYSE	PAI	Wed, Feb 4, 1998	20.86	21.02	20.77	20.98
538	NYSE	PAI	Tue, Feb 3, 1998	21.56	21.56	20.94	20.94
537	NYSE	PAI	Mon, Feb 2, 1998	21.19	21.40	21.10	21.40
536	NYSE	PAI	Fri, Jan 30, 1998	20.94	20.98	20.56	20.61
535	NYSE	PAI	Thu, Jan 29, 1998	20.69	21.10	20.48	20.98
534	NYSE	PAI	Wed, Jan 28, 1998	19.94	20.86	19.94	20.61
533	NYSE	PAI	Tue, Jan 27, 1998	19.98	20.15	19.78	19.90
532	NYSE	PAI	Mon, Jan 26, 1998	20.69	20.69	19.90	19.98
531	NYSE	PAI	Fri, Jan 23, 1998	20.56	20.69	20.32	20.65
530	NYSE	PAI	Thu, Jan 22, 1998	20.23	20.61	19.98	20.61
529	NYSE	PAI	Wed, Jan 21, 1998	20.56	20.77	19.90	20.32
528	NYSE	PAI	Tue, Jan 20, 1998	20.52	20.90	20.52	20.73
527	NYSE	PAI	Fri, Jan 16, 1998	20.94	20.94	20.48	20.61
526	NYSE	PAI	Thu, Jan 15, 1998	20.56	20.61	20.15	20.56
525	NYSE	PAI	Wed, Jan 14, 1998	20.15	20.61	20.02	20.56
524	NYSE	PAI	Tue, Jan 13, 1998	20.44	20.52	19.57	20.15
523	NYSE	PAI	Mon, Jan 12, 1998	18.74	20.44	18.70	20.32
522	NYSE	PAI	Fri, Jan 9, 1998	20.48	20.48	18.90	18.90
521	NYSE	PAI	Thu, Jan 8, 1998	20.44	20.56	20.32	20.52
520	NYSE	PAI	Wed, Jan 7, 1998	20.56	20.56	20.19	20.32
519	NYSE	PAI	Tue, Jan 6, 1998	20.73	20.86	20.52	20.65
518	NYSE	PAI	Mon, Jan 5, 1998	20.69	20.90	20.52	20.81
517	NYSE	PAI	Fri, Jan 2, 1998	20.73	20.86	20.61	20.69
516	NYSE	PAI	Wed, Dec 31, 1997	20.27	20.86	20.19	20.86
515	NYSE	PAI	Tue, Dec 30, 1997	20.40	20.61	20.23	20.23
514	NYSE	PAI	Mon, Dec 29, 1997	19.82	20.40	19.44	20.40
513	NYSE	PAI	Fri, Dec 26, 1997	19.48	19.65	19.48	19.53
512	NYSE	PAI	Wed, Dec 24, 1997	19.69	20.02	19.61	19.61
511	NYSE	PAI	Tue, Dec 23, 1997	19.61	20.48	19.61	19.86
510	NYSE	PAI	Mon, Dec 22, 1997	19.57	20.40	19.53	19.61
509	NYSE	PAI	Fri, Dec 19, 1997	19.44	19.53	19.11	19.40
508	NYSE	PAI	Thu, Dec 18, 1997	19.73	20.07	19.61	19.69
507	NYSE	PAI	Wed, Dec 17, 1997	20.11	20.19	19.73	19.73
506	NYSE	PAI	Tue, Dec 16, 1997	20.11	20.15	19.90	20.02
505	NYSE	PAI	Mon, Dec 15, 1997	19.94	20.36	19.94	20.15
504	NYSE	PAI	Fri, Dec 12, 1997	20.23	20.27	19.94	19.94
503	NYSE	PAI	Thu, Dec 11, 1997	20.40	20.40	20.11	20.15
502	NYSE	PAI	Wed, Dec 10, 1997	20.81	20.86	20.52	20.61
501	NYSE	PAI	Tue, Dec 9, 1997	20.86	21.02	20.69	20.77
500	NYSE	PAI	Mon, Dec 8, 1997	20.98	21.02	20.77	20.81
499	NYSE	PAI	Fri, Dec 5, 1997	20.77	21.27	20.77	20.98
498	NYSE	PAI	Thu, Dec 4, 1997	20.90	21.15	20.81	20.81
497	NYSE	PAI	Wed, Dec 3, 1997	20.94	20.94	20.73	20.90
496	NYSE	PAI	Tue, Dec 2, 1997	20.98	21.02	20.86	20.94
495	NYSE	PAI	Mon, Dec 1, 1997	21.23	21.23	20.94	20.94
494	NYSE	PAI	Fri, Nov 28, 1997	20.73	21.10	20.73	21.10
493	NYSE	PAI	Wed, Nov 26, 1997	20.27	20.77	20.27	20.73
492	NYSE	PAI	Tue, Nov 25, 1997	20.19	20.40	20.19	20.19
491	NYSE	PAI	Mon, Nov 24, 1997	20.69	20.73	20.19	20.19
490	NYSE	PAI	Fri, Nov 21, 1997	20.69	20.94	20.52	20.73
489	NYSE	PAI	Thu, Nov 20, 1997	20.44	20.86	20.32	20.69
488	NYSE	PAI	Wed, Nov 19, 1997	20.27	20.61	20.27	20.44
487	NYSE	PAI	Tue, Nov 18, 1997	20.69	20.81	20.27	20.36
486	NYSE	PAI	Mon, Nov 17, 1997	20.61	21.10	20.61	20.73
485	NYSE	PAI	Fri, Nov 14, 1997	20.32	20.61	20.27	20.36
484	NYSE	PAI	Thu, Nov 13, 1997	19.94	20.61	19.94	20.32
483	NYSE	PAI	Wed, Nov 12, 1997	20.52	20.52	19.94	19.94
482	NYSE	PAI	Tue, Nov 11, 1997	20.56	20.81	20.52	20.69
481	NYSE	PAI	Mon, Nov 10, 1997	20.52	20.86	20.44	20.48
480	NYSE	PAI	Fri, Nov 7, 1997	20.69	21.10	20.32	20.44
479	NYSE	PAI	Thu, Nov 6, 1997	21.27	21.31	20.86	20.90
478	NYSE	PAI	Wed, Nov 5, 1997	21.31	21.44	21.27	21.31
477	NYSE	PAI	Tue, Nov 4, 1997	21.10	21.44	21.06	21.40
476	NYSE	PAI	Mon, Nov 3, 1997	21.27	21.65	21.19	21.27
475	NYSE	PAI	Fri, Oct 31, 1997	21.10	21.23	20.94	20.98
474	NYSE	PAI	Thu, Oct 30, 1997	21.27	21.27	20.90	20.98
473	NYSE	PAI	Wed, Oct 29, 1997	20.65	21.60	20.61	21.56
472	NYSE	PAI	Tue, Oct 28, 1997	19.65	20.94	19.28	20.73
471	NYSE	PAI	Mon, Oct 27, 1997	21.48	21.52	19.94	19.94
470	NYSE	PAI	Fri, Oct 24, 1997	21.48	21.60	21.44	21.56
469	NYSE	PAI	Thu, Oct 23, 1997	21.44	21.56	21.19	21.48
468	NYSE	PAI	Wed, Oct 22, 1997	21.27	21.85	21.19	21.69
467	NYSE	PAI	Tue, Oct 21, 1997	21.10	21.40	21.10	21.35
466	NYSE	PAI	Mon, Oct 20, 1997	21.31	21.44	21.10	21.10
465	NYSE	PAI	Fri, Oct 17, 1997	21.27	22.02	21.19	21.40
464	NYSE	PAI	Thu, Oct 16, 1997	21.23	21.48	21.15	21.40
463	NYSE	PAI	Wed, Oct 15, 1997	21.10	21.23	21.06	21.19
462	NYSE	PAI	Tue, Oct 14, 1997	21.23	21.23	21.02	21.23
461	NYSE	PAI	Mon, Oct 13, 1997	21.10	21.25	21.10	21.23
460	NYSE	PAI	Fri, Oct 10, 1997	21.35	21.40	21.02	21.06
459	NYSE	PAI	Thu, Oct 9, 1997	21.35	21.65	21.10	21.52
458	NYSE	PAI	Wed, Oct 8, 1997	21.81	21.85	21.23	21.31
457	NYSE	PAI	Tue, Oct 7, 1997	21.94	22.02	21.69	21.81
456	NYSE	PAI	Mon, Oct 6, 1997	21.65	22.19	21.52	21.89
455	NYSE	PAI	Fri, Oct 3, 1997	21.48	21.89	21.23	21.48
454	NYSE	PAI	Thu, Oct 2, 1997	21.73	21.85	21.27	21.27
453	NYSE	PAI	Wed, Oct 1, 1997	22.06	22.19	21.81	21.85
452	NYSE	PAI	Tue, Sep 30, 1997	21.27	22.10	21.27	22.06
451	NYSE	PAI	Mon, Sep 29, 1997	21.56	21.65	21.23	21.27
450	NYSE	PAI	Fri, Sep 26, 1997	21.69	22.14	21.27	21.56
449	NYSE	PAI	Thu, Sep 25, 1997	21.35	21.60	21.23	21.35
448	NYSE	PAI	Wed, Sep 24, 1997	21.48	21.98	21.48	21.52
447	NYSE	PAI	Tue, Sep 23, 1997	21.77	21.77	21.19	21.35
446	NYSE	PAI	Mon, Sep 22, 1997	22.06	22.06	21.69	21.69
445	NYSE	PAI	Fri, Sep 19, 1997	22.19	22.19	21.94	22.10
444	NYSE	PAI	Thu, Sep 18, 1997	21.48	22.39	21.48	22.10
443	NYSE	PAI	Wed, Sep 17, 1997	21.52	21.77	21.35	21.56
442	NYSE	PAI	Tue, Sep 16, 1997	21.19	21.89	21.15	21.85
441	NYSE	PAI	Mon, Sep 15, 1997	21.02	21.23	20.90	21.19
440	NYSE	PAI	Fri, Sep 12, 1997	21.15	21.23	20.86	21.19
439	NYSE	PAI	Thu, Sep 11, 1997	21.40	21.40	21.10	21.19
438	NYSE	PAI	Wed, Sep 10, 1997	21.52	21.73	21.40	21.40
437	NYSE	PAI	Tue, Sep 9, 1997	21.27	21.60	21.10	21.52
436	NYSE	PAI	Mon, Sep 8, 1997	21.31	21.56	21.27	21.31
435	NYSE	PAI	Fri, Sep 5, 1997	21.31	21.60	21.10	21.35
434	NYSE	PAI	Thu, Sep 4, 1997	21.10	21.40	21.10	21.31
433	NYSE	PAI	Wed, Sep 3, 1997	21.31	21.40	21.02	21.10
432	NYSE	PAI	Tue, Sep 2, 1997	21.02	21.31	21.02	21.31
431	NYSE	PAI	Fri, Aug 29, 1997	20.94	21.10	20.73	20.94
430	NYSE	PAI	Thu, Aug 28, 1997	20.48	21.19	20.40	20.81
429	NYSE	PAI	Wed, Aug 27, 1997	20.07	20.61	20.07	20.44
428	NYSE	PAI	Tue, Aug 26, 1997	20.44	20.69	20.11	20.23
427	NYSE	PAI	Mon, Aug 25, 1997	20.44	20.73	20.23	20.52
426	NYSE	PAI	Fri, Aug 22, 1997	20.52	20.65	20.36	20.44
425	NYSE	PAI	Thu, Aug 21, 1997	20.94	20.94	20.61	20.69
424	NYSE	PAI	Wed, Aug 20, 1997	20.73	20.98	20.65	20.94
423	NYSE	PAI	Tue, Aug 19, 1997	20.90	20.98	20.40	20.73
422	NYSE	PAI	Mon, Aug 18, 1997	20.90	20.90	20.44	20.73
421	NYSE	PAI	Fri, Aug 15, 1997	20.94	21.10	20.90	20.94
420	NYSE	PAI	Thu, Aug 14, 1997	21.15	21.19	20.94	21.02
419	NYSE	PAI	Wed, Aug 13, 1997	21.02	21.27	20.90	21.15
418	NYSE	PAI	Tue, Aug 12, 1997	21.52	21.52	20.86	21.02
417	NYSE	PAI	Mon, Aug 11, 1997	20.61	21.60	20.61	21.52
416	NYSE	PAI	Fri, Aug 8, 1997	20.61	20.73	20.36	20.61
415	NYSE	PAI	Thu, Aug 7, 1997	20.61	21.15	20.61	20.90
414	NYSE	PAI	Wed, Aug 6, 1997	19.65	20.44	19.65	20.44
413	NYSE	PAI	Tue, Aug 5, 1997	19.57	19.78	19.44	19.61
412	NYSE	PAI	Mon, Aug 4, 1997	19.28	19.78	19.15	19.73
411	NYSE	PAI	Fri, Aug 1, 1997	18.86	19.36	18.61	19.36
410	NYSE	PAI	Thu, Jul 31, 1997	19.15	19.15	18.78	18.82
409	NYSE	PAI	Wed, Jul 30, 1997	18.78	19.94	18.65	19.07
408	NYSE	PAI	Tue, Jul 29, 1997	18.28	18.82	18.24	18.78
407	NYSE	PAI	Mon, Jul 28, 1997	17.66	18.07	17.66	18.03
406	NYSE	PAI	Fri, Jul 25, 1997	17.49	17.70	17.49	17.66
405	NYSE	PAI	Thu, Jul 24, 1997	17.78	17.78	16.62	17.53
404	NYSE	PAI	Wed, Jul 23, 1997	18.28	18.32	17.78	17.78
403	NYSE	PAI	Tue, Jul 22, 1997	17.95	18.45	17.95	18.32
402	NYSE	PAI	Mon, Jul 21, 1997	18.03	18.03	17.86	17.95
401	NYSE	PAI	Fri, Jul 18, 1997	18.40	18.45	17.78	18.11
400	NYSE	PAI	Thu, Jul 17, 1997	18.28	18.45	18.11	18.45
399	NYSE	PAI	Wed, Jul 16, 1997	18.32	18.40	18.16	18.28
398	NYSE	PAI	Tue, Jul 15, 1997	18.36	18.40	18.16	18.40
397	NYSE	PAI	Mon, Jul 14, 1997	18.20	18.32	18.07	18.32
396	NYSE	PAI	Fri, Jul 11, 1997	17.95	18.20	17.86	18.20
395	NYSE	PAI	Thu, Jul 10, 1997	17.86	17.95	17.53	17.86
394	NYSE	PAI	Wed, Jul 9, 1997	18.32	18.36	17.86	17.86
393	NYSE	PAI	Tue, Jul 8, 1997	17.91	18.36	17.91	18.32
392	NYSE	PAI	Mon, Jul 7, 1997	18.32	18.40	17.91	17.91
391	NYSE	PAI	Thu, Jul 3, 1997	18.28	18.94	18.16	18.32
390	NYSE	PAI	Wed, Jul 2, 1997	17.24	18.16	17.20	18.16
389	NYSE	PAI	Tue, Jul 1, 1997	17.12	17.37	16.87	17.24
388	NYSE	PAI	Mon, Jun 30, 1997	17.86	17.86	17.12	17.12
387	NYSE	PAI	Fri, Jun 27, 1997	17.95	18.03	17.78	17.78
386	NYSE	PAI	Thu, Jun 26, 1997	17.62	17.78	17.45	17.78
385	NYSE	PAI	Wed, Jun 25, 1997	18.16	18.40	17.62	17.74
384	NYSE	PAI	Tue, Jun 24, 1997	17.95	18.07	17.86	18.07
383	NYSE	PAI	Mon, Jun 23, 1997	18.11	18.28	17.62	17.70
382	NYSE	PAI	Fri, Jun 20, 1997	18.20	18.45	17.95	17.95
381	NYSE	PAI	Thu, Jun 19, 1997	18.11	18.36	17.95	18.20
380	NYSE	PAI	Wed, Jun 18, 1997	17.95	18.20	17.78	18.11
379	NYSE	PAI	Tue, Jun 17, 1997	18.11	18.11	17.95	18.11
378	NYSE	PAI	Mon, Jun 16, 1997	18.20	18.28	17.95	18.11
377	NYSE	PAI	Fri, Jun 13, 1997	17.78	18.36	17.70	18.28
376	NYSE	PAI	Thu, Jun 12, 1997	17.70	17.78	17.53	17.78
375	NYSE	PAI	Wed, Jun 11, 1997	17.70	17.70	17.45	17.53
374	NYSE	PAI	Tue, Jun 10, 1997	17.53	17.78	17.37	17.70
373	NYSE	PAI	Mon, Jun 9, 1997	17.28	17.53	17.12	17.53
372	NYSE	PAI	Fri, Jun 6, 1997	16.87	17.28	16.87	17.28
371	NYSE	PAI	Thu, Jun 5, 1997	16.53	17.03	16.53	16.87
370	NYSE	PAI	Wed, Jun 4, 1997	16.37	16.62	16.37	16.45
369	NYSE	PAI	Tue, Jun 3, 1997	16.37	16.53	16.29	16.37
368	NYSE	PAI	Mon, Jun 2, 1997	16.29	16.53	16.20	16.53
367	NYSE	PAI	Fri, May 30, 1997	15.95	16.53	15.87	16.45
366	NYSE	PAI	Thu, May 29, 1997	16.20	16.20	15.95	16.12
365	NYSE	PAI	Wed, May 28, 1997	16.20	16.37	16.12	16.29
364	NYSE	PAI	Tue, May 27, 1997	15.95	16.45	15.95	16.37
363	NYSE	PAI	Fri, May 23, 1997	15.87	16.37	15.87	16.20
362	NYSE	PAI	Thu, May 22, 1997	16.04	16.20	15.87	16.12
361	NYSE	PAI	Wed, May 21, 1997	16.45	16.53	15.87	15.95
360	NYSE	PAI	Tue, May 20, 1997	15.95	16.12	15.79	16.04
359	NYSE	PAI	Mon, May 19, 1997	15.87	16.12	15.79	16.04
358	NYSE	PAI	Fri, May 16, 1997	15.95	16.04	15.54	15.79
357	NYSE	PAI	Thu, May 15, 1997	16.20	16.20	15.95	16.12
356	NYSE	PAI	Wed, May 14, 1997	16.53	16.70	16.20	16.29
355	NYSE	PAI	Tue, May 13, 1997	16.62	16.62	16.29	16.37
354	NYSE	PAI	Mon, May 12, 1997	16.62	16.87	16.53	16.53
353	NYSE	PAI	Fri, May 9, 1997	16.37	16.53	15.95	16.37
352	NYSE	PAI	Thu, May 8, 1997	16.45	16.62	16.29	16.37
351	NYSE	PAI	Wed, May 7, 1997	16.53	16.87	16.53	16.62
350	NYSE	PAI	Tue, May 6, 1997	16.62	16.70	16.53	16.53
349	NYSE	PAI	Mon, May 5, 1997	16.62	16.78	16.45	16.62
348	NYSE	PAI	Fri, May 2, 1997	16.70	16.70	16.37	16.53
347	NYSE	PAI	Thu, May 1, 1997	16.70	16.78	16.45	16.62
346	NYSE	PAI	Wed, Apr 30, 1997	16.45	16.87	16.45	16.78
345	NYSE	PAI	Tue, Apr 29, 1997	16.62	16.70	16.37	16.45
344	NYSE	PAI	Mon, Apr 28, 1997	16.45	16.70	16.45	16.53
343	NYSE	PAI	Fri, Apr 25, 1997	16.12	16.53	16.04	16.45
342	NYSE	PAI	Thu, Apr 24, 1997	16.78	16.87	16.12	16.12
341	NYSE	PAI	Wed, Apr 23, 1997	16.95	16.95	16.37	16.87
340	NYSE	PAI	Tue, Apr 22, 1997	16.12	17.03	15.95	17.03
339	NYSE	PAI	Mon, Apr 21, 1997	15.54	16.12	15.54	16.12
338	NYSE	PAI	Fri, Apr 18, 1997	15.29	15.54	15.12	15.54
337	NYSE	PAI	Thu, Apr 17, 1997	15.29	15.37	15.12	15.29
336	NYSE	PAI	Wed, Apr 16, 1997	15.04	15.45	15.04	15.37
335	NYSE	PAI	Tue, Apr 15, 1997	14.96	15.12	14.96	15.12
334	NYSE	PAI	Mon, Apr 14, 1997	14.96	15.04	14.87	14.87
333	NYSE	PAI	Fri, Apr 11, 1997	15.04	15.12	14.87	14.96
332	NYSE	PAI	Thu, Apr 10, 1997	15.04	15.21	15.04	15.12
331	NYSE	PAI	Wed, Apr 9, 1997	15.29	15.37	15.04	15.04
330	NYSE	PAI	Tue, Apr 8, 1997	14.87	15.21	14.87	15.21
329	NYSE	PAI	Mon, Apr 7, 1997	14.87	14.96	14.79	14.87
328	NYSE	PAI	Fri, Apr 4, 1997	14.96	15.04	14.71	14.79
327	NYSE	PAI	Thu, Apr 3, 1997	15.04	15.12	15.04	15.12
326	NYSE	PAI	Wed, Apr 2, 1997	14.87	15.12	14.79	15.04
325	NYSE	PAI	Tue, Apr 1, 1997	14.79	14.96	14.71	14.87
324	NYSE	PAI	Mon, Mar 31, 1997	15.45	15.45	14.87	14.87
323	NYSE	PAI	Thu, Mar 27, 1997	15.70	15.70	15.21	15.54
322	NYSE	PAI	Wed, Mar 26, 1997	15.79	15.87	15.70	15.70
321	NYSE	PAI	Tue, Mar 25, 1997	15.79	15.87	15.62	15.79
320	NYSE	PAI	Mon, Mar 24, 1997	15.70	15.95	15.62	15.87
319	NYSE	PAI	Fri, Mar 21, 1997	15.70	15.79	15.62	15.70
318	NYSE	PAI	Thu, Mar 20, 1997	15.54	15.54	15.37	15.54
317	NYSE	PAI	Wed, Mar 19, 1997	15.87	15.95	15.54	15.54
316	NYSE	PAI	Tue, Mar 18, 1997	16.37	16.53	15.87	15.95
315	NYSE	PAI	Mon, Mar 17, 1997	16.12	16.45	16.04	16.37
314	NYSE	PAI	Fri, Mar 14, 1997	16.45	16.53	16.12	16.12
313	NYSE	PAI	Thu, Mar 13, 1997	16.53	16.87	16.45	16.53
312	NYSE	PAI	Wed, Mar 12, 1997	16.37	16.70	16.29	16.62
311	NYSE	PAI	Tue, Mar 11, 1997	16.53	16.53	16.37	16.45
310	NYSE	PAI	Mon, Mar 10, 1997	16.70	16.70	16.37	16.53
309	NYSE	PAI	Fri, Mar 7, 1997	16.78	16.87	16.62	16.62
308	NYSE	PAI	Thu, Mar 6, 1997	16.95	17.12	16.78	16.87
307	NYSE	PAI	Wed, Mar 5, 1997	17.03	17.12	16.95	17.03
306	NYSE	PAI	Tue, Mar 4, 1997	17.12	17.12	16.95	17.03
305	NYSE	PAI	Mon, Mar 3, 1997	17.28	17.28	17.03	17.12
304	NYSE	PAI	Fri, Feb 28, 1997	17.03	17.28	17.03	17.28
303	NYSE	PAI	Thu, Feb 27, 1997	17.28	17.37	17.12	17.12
302	NYSE	PAI	Wed, Feb 26, 1997	17.12	17.28	16.95	17.28
301	NYSE	PAI	Tue, Feb 25, 1997	17.20	17.28	17.12	17.20
300	NYSE	PAI	Mon, Feb 24, 1997	17.28	17.37	17.12	17.28
299	NYSE	PAI	Fri, Feb 21, 1997	17.28	17.37	17.12	17.37
298	NYSE	PAI	Thu, Feb 20, 1997	17.12	17.28	17.03	17.28
297	NYSE	PAI	Wed, Feb 19, 1997	17.12	17.28	17.03	17.12
296	NYSE	PAI	Tue, Feb 18, 1997	17.20	17.28	16.95	17.20
295	NYSE	PAI	Fri, Feb 14, 1997	17.28	17.45	17.12	17.28
294	NYSE	PAI	Thu, Feb 13, 1997	17.37	17.45	17.28	17.37
293	NYSE	PAI	Wed, Feb 12, 1997	17.28	17.53	17.20	17.37
292	NYSE	PAI	Tue, Feb 11, 1997	17.28	17.45	17.20	17.37
291	NYSE	PAI	Mon, Feb 10, 1997	17.12	17.28	17.03	17.20
290	NYSE	PAI	Fri, Feb 7, 1997	17.28	17.28	17.12	17.20
289	NYSE	PAI	Thu, Feb 6, 1997	17.28	17.28	17.03	17.20
288	NYSE	PAI	Wed, Feb 5, 1997	17.03	17.53	16.95	17.37
287	NYSE	PAI	Tue, Feb 4, 1997	17.03	17.12	16.95	17.12
286	NYSE	PAI	Mon, Feb 3, 1997	16.70	17.12	16.70	17.03
285	NYSE	PAI	Fri, Jan 31, 1997	16.62	16.95	16.45	16.78
284	NYSE	PAI	Thu, Jan 30, 1997	16.45	16.62	16.37	16.62
283	NYSE	PAI	Wed, Jan 29, 1997	16.53	16.62	16.29	16.37
282	NYSE	PAI	Tue, Jan 28, 1997	16.87	16.87	16.53	16.53
281	NYSE	PAI	Mon, Jan 27, 1997	16.45	16.78	16.20	16.70
280	NYSE	PAI	Fri, Jan 24, 1997	16.37	16.70	16.12	16.62
279	NYSE	PAI	Thu, Jan 23, 1997	16.29	16.62	16.20	16.20
278	NYSE	PAI	Wed, Jan 22, 1997	16.70	16.78	16.37	16.45
277	NYSE	PAI	Tue, Jan 21, 1997	16.87	17.03	16.78	16.87
276	NYSE	PAI	Mon, Jan 20, 1997	17.28	17.28	16.95	17.03
275	NYSE	PAI	Fri, Jan 17, 1997	17.12	17.37	17.12	17.28
274	NYSE	PAI	Thu, Jan 16, 1997	16.95	17.03	16.78	17.03
273	NYSE	PAI	Wed, Jan 15, 1997	17.03	17.03	16.87	16.87
272	NYSE	PAI	Tue, Jan 14, 1997	16.45	17.20	16.45	17.20
271	NYSE	PAI	Mon, Jan 13, 1997	16.53	16.62	16.29	16.45
270	NYSE	PAI	Fri, Jan 10, 1997	16.70	16.70	16.20	16.45
269	NYSE	PAI	Thu, Jan 9, 1997	16.45	16.95	16.45	16.95
268	NYSE	PAI	Wed, Jan 8, 1997	16.53	16.62	16.37	16.37
267	NYSE	PAI	Tue, Jan 7, 1997	16.37	16.78	16.20	16.53
266	NYSE	PAI	Mon, Jan 6, 1997	16.37	16.62	16.12	16.37
265	NYSE	PAI	Fri, Jan 3, 1997	16.04	16.29	15.95	16.12
264	NYSE	PAI	Thu, Jan 2, 1997	16.12	16.12	15.87	15.87
263	NYSE	PAI	Tue, Dec 31, 1996	16.45	16.62	16.04	16.29
262	NYSE	PAI	Mon, Dec 30, 1996	16.04	16.53	16.04	16.37
261	NYSE	PAI	Fri, Dec 27, 1996	16.29	16.29	15.79	15.79
260	NYSE	PAI	Thu, Dec 26, 1996	15.95	16.37	15.95	16.12
259	NYSE	PAI	Tue, Dec 24, 1996	16.20	16.29	16.04	16.12
258	NYSE	PAI	Mon, Dec 23, 1996	15.70	16.45	15.70	16.20
257	NYSE	PAI	Fri, Dec 20, 1996	16.04	16.04	15.45	15.87
256	NYSE	PAI	Thu, Dec 19, 1996	15.45	15.54	15.21	15.29
255	NYSE	PAI	Wed, Dec 18, 1996	15.45	15.62	15.37	15.54
254	NYSE	PAI	Tue, Dec 17, 1996	15.70	15.79	15.29	15.45
253	NYSE	PAI	Mon, Dec 16, 1996	15.70	15.87	15.70	15.79
252	NYSE	PAI	Fri, Dec 13, 1996	15.95	15.95	15.70	15.79
251	NYSE	PAI	Thu, Dec 12, 1996	16.12	16.20	16.04	16.04
250	NYSE	PAI	Wed, Dec 11, 1996	16.37	16.37	15.95	16.04
249	NYSE	PAI	Tue, Dec 10, 1996	16.29	16.53	16.29	16.45
248	NYSE	PAI	Mon, Dec 9, 1996	16.04	16.37	16.04	16.29
247	NYSE	PAI	Fri, Dec 6, 1996	16.04	16.29	15.95	15.95
246	NYSE	PAI	Thu, Dec 5, 1996	16.12	16.70	16.12	16.37
245	NYSE	PAI	Wed, Dec 4, 1996	16.12	16.29	16.12	16.20
244	NYSE	PAI	Tue, Dec 3, 1996	15.95	16.20	15.95	16.12
243	NYSE	PAI	Mon, Dec 2, 1996	15.79	16.20	15.79	15.95
242	NYSE	PAI	Fri, Nov 29, 1996	15.45	15.54	15.45	15.54
241	NYSE	PAI	Wed, Nov 27, 1996	15.62	15.70	15.37	15.45
240	NYSE	PAI	Tue, Nov 26, 1996	15.87	15.95	15.54	15.54
239	NYSE	PAI	Mon, Nov 25, 1996	16.12	16.12	15.70	15.87
238	NYSE	PAI	Fri, Nov 22, 1996	16.12	16.20	16.12	16.20
237	NYSE	PAI	Thu, Nov 21, 1996	16.12	16.20	15.87	16.12
236	NYSE	PAI	Wed, Nov 20, 1996	16.12	16.37	16.12	16.20
235	NYSE	PAI	Tue, Nov 19, 1996	16.29	16.37	16.12	16.20
234	NYSE	PAI	Mon, Nov 18, 1996	16.62	16.70	16.29	16.29
233	NYSE	PAI	Fri, Nov 15, 1996	16.45	17.12	16.37	16.78
232	NYSE	PAI	Thu, Nov 14, 1996	15.79	16.29	15.70	16.29
231	NYSE	PAI	Wed, Nov 13, 1996	15.79	15.87	15.70	15.79
230	NYSE	PAI	Tue, Nov 12, 1996	15.79	15.87	15.70	15.79
229	NYSE	PAI	Mon, Nov 11, 1996	15.62	15.87	15.62	15.87
228	NYSE	PAI	Fri, Nov 8, 1996	15.70	15.79	15.62	15.62
227	NYSE	PAI	Thu, Nov 7, 1996	15.70	15.79	15.54	15.62
226	NYSE	PAI	Wed, Nov 6, 1996	15.70	15.87	15.62	15.79
225	NYSE	PAI	Tue, Nov 5, 1996	15.79	15.95	15.62	15.79
224	NYSE	PAI	Mon, Nov 4, 1996	15.62	15.79	15.54	15.79
223	NYSE	PAI	Fri, Nov 1, 1996	15.54	15.70	15.45	15.70
222	NYSE	PAI	Thu, Oct 31, 1996	15.37	15.54	15.37	15.45
221	NYSE	PAI	Wed, Oct 30, 1996	15.45	15.54	15.37	15.37
220	NYSE	PAI	Tue, Oct 29, 1996	15.45	15.54	15.37	15.45
219	NYSE	PAI	Mon, Oct 28, 1996	15.54	15.62	15.45	15.54
218	NYSE	PAI	Fri, Oct 25, 1996	15.62	15.70	15.54	15.54
217	NYSE	PAI	Thu, Oct 24, 1996	15.62	15.70	15.62	15.62
216	NYSE	PAI	Wed, Oct 23, 1996	15.70	15.70	15.54	15.62
215	NYSE	PAI	Tue, Oct 22, 1996	15.62	15.70	15.62	15.70
214	NYSE	PAI	Mon, Oct 21, 1996	15.29	15.62	15.21	15.54
213	NYSE	PAI	Fri, Oct 18, 1996	15.37	15.45	15.21	15.21
212	NYSE	PAI	Thu, Oct 17, 1996	15.21	15.37	15.16	15.29
211	NYSE	PAI	Wed, Oct 16, 1996	15.62	15.62	15.21	15.29
210	NYSE	PAI	Tue, Oct 15, 1996	15.54	15.62	15.54	15.62
209	NYSE	PAI	Mon, Oct 14, 1996	15.45	15.45	15.37	15.37
208	NYSE	PAI	Fri, Oct 11, 1996	15.54	15.54	15.45	15.45
207	NYSE	PAI	Thu, Oct 10, 1996	15.70	15.79	15.45	15.54
206	NYSE	PAI	Wed, Oct 9, 1996	15.87	15.95	15.62	15.62
205	NYSE	PAI	Tue, Oct 8, 1996	15.95	16.12	15.87	15.87
204	NYSE	PAI	Mon, Oct 7, 1996	15.95	16.20	15.87	16.12
203	NYSE	PAI	Fri, Oct 4, 1996	15.79	15.95	15.70	15.95
202	NYSE	PAI	Thu, Oct 3, 1996	15.95	16.04	15.37	15.79
201	NYSE	PAI	Wed, Oct 2, 1996	15.95	16.12	15.87	16.04
200	NYSE	PAI	Tue, Oct 1, 1996	15.95	15.95	15.79	15.95
199	NYSE	PAI	Mon, Sep 30, 1996	15.70	16.12	15.70	16.04
198	NYSE	PAI	Fri, Sep 27, 1996	15.29	15.70	15.21	15.70
197	NYSE	PAI	Thu, Sep 26, 1996	14.96	15.12	14.96	15.12
196	NYSE	PAI	Wed, Sep 25, 1996	15.04	15.12	14.96	14.96
195	NYSE	PAI	Tue, Sep 24, 1996	14.96	15.12	14.96	15.12
194	NYSE	PAI	Mon, Sep 23, 1996	14.96	15.04	14.96	15.04
193	NYSE	PAI	Fri, Sep 20, 1996	15.04	15.12	14.96	14.96
192	NYSE	PAI	Thu, Sep 19, 1996	14.96	15.04	14.96	14.96
191	NYSE	PAI	Wed, Sep 18, 1996	14.96	15.04	14.96	14.96
190	NYSE	PAI	Tue, Sep 17, 1996	14.96	14.96	14.71	14.96
189	NYSE	PAI	Mon, Sep 16, 1996	14.96	15.29	14.87	15.04
188	NYSE	PAI	Fri, Sep 13, 1996	15.37	15.45	15.04	15.12
187	NYSE	PAI	Thu, Sep 12, 1996	15.54	15.54	15.29	15.37
186	NYSE	PAI	Wed, Sep 11, 1996	15.29	15.54	15.29	15.54
185	NYSE	PAI	Tue, Sep 10, 1996	15.37	15.45	15.29	15.45
184	NYSE	PAI	Mon, Sep 9, 1996	15.29	15.54	15.29	15.37
183	NYSE	PAI	Fri, Sep 6, 1996	15.12	15.45	15.12	15.37
182	NYSE	PAI	Thu, Sep 5, 1996	14.96	15.21	14.96	15.21
181	NYSE	PAI	Wed, Sep 4, 1996	14.96	15.12	14.79	14.96
180	NYSE	PAI	Tue, Sep 3, 1996	14.87	15.12	14.79	14.96
179	NYSE	PAI	Fri, Aug 30, 1996	15.29	15.37	15.21	15.21
178	NYSE	PAI	Thu, Aug 29, 1996	15.37	15.37	15.29	15.29
177	NYSE	PAI	Wed, Aug 28, 1996	15.37	15.62	15.29	15.37
176	NYSE	PAI	Tue, Aug 27, 1996	15.29	15.45	15.29	15.37
175	NYSE	PAI	Mon, Aug 26, 1996	15.54	15.54	15.29	15.37
174	NYSE	PAI	Fri, Aug 23, 1996	15.45	15.54	15.29	15.54
173	NYSE	PAI	Thu, Aug 22, 1996	15.12	15.45	15.12	15.45
172	NYSE	PAI	Wed, Aug 21, 1996	14.96	15.29	14.87	15.29
171	NYSE	PAI	Tue, Aug 20, 1996	15.12	15.21	14.87	14.87
170	NYSE	PAI	Mon, Aug 19, 1996	14.96	15.12	14.87	15.12
169	NYSE	PAI	Fri, Aug 16, 1996	14.87	15.12	14.71	14.87
168	NYSE	PAI	Thu, Aug 15, 1996	15.12	15.21	14.79	14.79
167	NYSE	PAI	Wed, Aug 14, 1996	15.21	15.21	14.79	15.12
166	NYSE	PAI	Tue, Aug 13, 1996	15.62	15.62	15.21	15.21
165	NYSE	PAI	Mon, Aug 12, 1996	15.62	15.62	15.21	15.54
164	NYSE	PAI	Fri, Aug 9, 1996	15.95	16.04	15.70	15.79
163	NYSE	PAI	Thu, Aug 8, 1996	15.37	15.79	15.29	15.79
162	NYSE	PAI	Wed, Aug 7, 1996	15.45	15.87	15.37	15.37
161	NYSE	PAI	Tue, Aug 6, 1996	14.79	15.45	14.62	15.45
160	NYSE	PAI	Mon, Aug 5, 1996	15.04	15.04	14.54	14.87
159	NYSE	PAI	Fri, Aug 2, 1996	15.29	15.29	14.54	14.87
158	NYSE	PAI	Thu, Aug 1, 1996	15.29	15.37	14.62	15.04
157	NYSE	PAI	Wed, Jul 31, 1996	14.46	15.29	14.46	15.29
156	NYSE	PAI	Tue, Jul 30, 1996	14.71	14.71	14.37	14.62
155	NYSE	PAI	Mon, Jul 29, 1996	14.79	14.87	14.62	14.71
154	NYSE	PAI	Fri, Jul 26, 1996	14.54	14.87	14.46	14.79
153	NYSE	PAI	Thu, Jul 25, 1996	14.79	14.79	14.29	14.46
152	NYSE	PAI	Wed, Jul 24, 1996	14.62	14.96	14.46	14.87
151	NYSE	PAI	Tue, Jul 23, 1996	15.45	15.62	14.71	14.79
150	NYSE	PAI	Mon, Jul 22, 1996	15.62	15.62	15.29	15.37
149	NYSE	PAI	Fri, Jul 19, 1996	15.87	16.04	15.54	15.62
148	NYSE	PAI	Thu, Jul 18, 1996	15.29	15.95	15.29	15.95
147	NYSE	PAI	Wed, Jul 17, 1996	15.70	15.79	15.21	15.29
146	NYSE	PAI	Tue, Jul 16, 1996	16.12	16.12	15.04	15.62
145	NYSE	PAI	Mon, Jul 15, 1996	16.29	16.29	16.04	16.20
144	NYSE	PAI	Fri, Jul 12, 1996	16.53	16.62	16.12	16.20
143	NYSE	PAI	Thu, Jul 11, 1996	17.20	17.20	16.37	16.62
142	NYSE	PAI	Wed, Jul 10, 1996	17.03	17.28	16.87	17.20
141	NYSE	PAI	Tue, Jul 9, 1996	16.70	17.03	16.62	17.03
140	NYSE	PAI	Mon, Jul 8, 1996	16.62	16.70	16.53	16.70
139	NYSE	PAI	Fri, Jul 5, 1996	16.45	16.78	16.45	16.70
138	NYSE	PAI	Wed, Jul 3, 1996	16.70	16.87	16.53	16.62
137	NYSE	PAI	Tue, Jul 2, 1996	16.87	16.95	16.53	16.62
136	NYSE	PAI	Mon, Jul 1, 1996	16.78	17.28	16.70	16.87
135	NYSE	PAI	Fri, Jun 28, 1996	16.62	17.03	16.62	16.70
134	NYSE	PAI	Thu, Jun 27, 1996	16.62	16.78	16.53	16.62
133	NYSE	PAI	Wed, Jun 26, 1996	16.53	16.70	16.53	16.62
132	NYSE	PAI	Tue, Jun 25, 1996	16.62	16.70	16.45	16.53
131	NYSE	PAI	Mon, Jun 24, 1996	17.12	17.20	16.70	16.70
130	NYSE	PAI	Fri, Jun 21, 1996	16.95	17.45	16.87	17.28
129	NYSE	PAI	Thu, Jun 20, 1996	16.87	17.03	16.78	16.78
128	NYSE	PAI	Wed, Jun 19, 1996	16.53	17.03	16.53	16.95
127	NYSE	PAI	Tue, Jun 18, 1996	16.95	17.20	16.53	16.53
126	NYSE	PAI	Mon, Jun 17, 1996	17.12	17.12	16.62	16.62
125	NYSE	PAI	Fri, Jun 14, 1996	17.28	17.45	16.95	17.12
124	NYSE	PAI	Thu, Jun 13, 1996	17.78	17.86	17.28	17.28
123	NYSE	PAI	Wed, Jun 12, 1996	18.03	18.03	17.86	17.95
122	NYSE	PAI	Tue, Jun 11, 1996	18.11	18.11	17.86	17.86
121	NYSE	PAI	Mon, Jun 10, 1996	18.28	18.36	18.03	18.11
120	NYSE	PAI	Fri, Jun 7, 1996	18.28	18.45	18.11	18.36
119	NYSE	PAI	Thu, Jun 6, 1996	18.53	18.61	18.36	18.53
118	NYSE	PAI	Wed, Jun 5, 1996	18.53	18.53	18.36	18.53
117	NYSE	PAI	Tue, Jun 4, 1996	18.61	18.61	18.36	18.36
116	NYSE	PAI	Mon, Jun 3, 1996	18.11	18.53	18.03	18.45
115	NYSE	PAI	Fri, May 31, 1996	18.20	18.28	18.03	18.20
114	NYSE	PAI	Thu, May 30, 1996	18.03	18.20	17.86	18.20
113	NYSE	PAI	Wed, May 29, 1996	17.86	18.11	17.86	17.86
112	NYSE	PAI	Tue, May 28, 1996	18.53	18.53	17.86	17.86
111	NYSE	PAI	Fri, May 24, 1996	18.28	18.61	18.20	18.53
110	NYSE	PAI	Thu, May 23, 1996	18.94	18.94	18.36	18.45
109	NYSE	PAI	Wed, May 22, 1996	18.78	18.94	18.70	18.94
108	NYSE	PAI	Tue, May 21, 1996	18.28	18.86	18.28	18.86
107	NYSE	PAI	Mon, May 20, 1996	18.61	18.61	18.28	18.45
106	NYSE	PAI	Fri, May 17, 1996	18.86	18.86	18.61	18.78
105	NYSE	PAI	Thu, May 16, 1996	18.53	18.78	18.36	18.78
104	NYSE	PAI	Wed, May 15, 1996	17.78	18.70	17.78	18.53
103	NYSE	PAI	Tue, May 14, 1996	18.28	18.28	17.70	17.95
102	NYSE	PAI	Mon, May 13, 1996	18.53	18.53	18.36	18.36
101	NYSE	PAI	Fri, May 10, 1996	18.36	18.53	18.20	18.36
100	NYSE	PAI	Thu, May 9, 1996	18.61	18.94	18.11	18.20
99	NYSE	PAI	Wed, May 8, 1996	18.36	18.86	17.86	18.61
98	NYSE	PAI	Tue, May 7, 1996	18.61	18.86	18.36	18.53
97	NYSE	PAI	Mon, May 6, 1996	18.70	18.70	18.45	18.53
96	NYSE	PAI	Fri, May 3, 1996	18.53	18.86	18.45	18.70
95	NYSE	PAI	Thu, May 2, 1996	18.70	18.78	18.45	18.61
94	NYSE	PAI	Wed, May 1, 1996	18.28	19.03	18.20	18.78
93	NYSE	PAI	Tue, Apr 30, 1996	18.61	18.70	18.11	18.28
92	NYSE	PAI	Mon, Apr 29, 1996	18.45	18.78	18.36	18.70
91	NYSE	PAI	Fri, Apr 26, 1996	18.11	18.70	18.11	18.53
90	NYSE	PAI	Thu, Apr 25, 1996	17.78	18.11	17.70	18.11
89	NYSE	PAI	Wed, Apr 24, 1996	17.45	17.78	17.45	17.62
88	NYSE	PAI	Tue, Apr 23, 1996	17.37	17.62	17.37	17.45
87	NYSE	PAI	Mon, Apr 22, 1996	17.45	17.45	17.28	17.37
86	NYSE	PAI	Fri, Apr 19, 1996	17.12	17.70	17.12	17.45
85	NYSE	PAI	Thu, Apr 18, 1996	17.03	17.20	16.70	16.87
84	NYSE	PAI	Wed, Apr 17, 1996	17.20	17.37	16.87	17.03
83	NYSE	PAI	Tue, Apr 16, 1996	17.45	17.53	17.20	17.20
82	NYSE	PAI	Mon, Apr 15, 1996	16.95	17.45	16.95	17.45
81	NYSE	PAI	Fri, Apr 12, 1996	16.87	17.12	16.87	17.03
80	NYSE	PAI	Thu, Apr 11, 1996	17.12	17.12	16.53	16.87
79	NYSE	PAI	Wed, Apr 10, 1996	16.95	17.12	16.78	17.12
78	NYSE	PAI	Tue, Apr 9, 1996	17.03	17.03	16.70	16.95
77	NYSE	PAI	Mon, Apr 8, 1996	16.62	16.95	16.53	16.87
76	NYSE	PAI	Thu, Apr 4, 1996	17.03	17.03	16.78	16.87
75	NYSE	PAI	Wed, Apr 3, 1996	17.03	17.28	16.87	16.95
74	NYSE	PAI	Tue, Apr 2, 1996	17.20	17.28	16.78	16.87
73	NYSE	PAI	Mon, Apr 1, 1996	17.12	17.45	17.12	17.20
72	NYSE	PAI	Fri, Mar 29, 1996	17.78	17.86	16.95	16.95
71	NYSE	PAI	Thu, Mar 28, 1996	17.70	17.78	17.62	17.70
70	NYSE	PAI	Wed, Mar 27, 1996	17.86	17.95	17.62	17.78
69	NYSE	PAI	Tue, Mar 26, 1996	17.86	18.03	17.78	17.95
68	NYSE	PAI	Mon, Mar 25, 1996	18.45	18.45	17.70	17.78
67	NYSE	PAI	Fri, Mar 22, 1996	17.95	18.45	17.86	18.45
66	NYSE	PAI	Thu, Mar 21, 1996	17.62	17.95	17.62	17.86
65	NYSE	PAI	Wed, Mar 20, 1996	17.70	17.86	17.53	17.78
64	NYSE	PAI	Tue, Mar 19, 1996	17.12	17.95	17.12	17.86
63	NYSE	PAI	Mon, Mar 18, 1996	16.70	16.87	16.53	16.87
62	NYSE	PAI	Fri, Mar 15, 1996	17.12	17.20	16.78	16.87
61	NYSE	PAI	Thu, Mar 14, 1996	17.12	17.62	17.03	17.53
60	NYSE	PAI	Wed, Mar 13, 1996	16.78	17.28	16.78	17.12
59	NYSE	PAI	Tue, Mar 12, 1996	16.62	16.95	16.53	16.87
58	NYSE	PAI	Mon, Mar 11, 1996	16.70	16.87	16.53	16.87
57	NYSE	PAI	Fri, Mar 8, 1996	16.95	17.12	16.62	16.95
56	NYSE	PAI	Thu, Mar 7, 1996	17.28	17.28	16.95	17.28
55	NYSE	PAI	Wed, Mar 6, 1996	17.70	17.78	17.20	17.28
54	NYSE	PAI	Tue, Mar 5, 1996	17.62	17.78	17.45	17.70
53	NYSE	PAI	Mon, Mar 4, 1996	17.70	17.70	17.45	17.70
52	NYSE	PAI	Fri, Mar 1, 1996	17.62	17.62	17.03	17.62
51	NYSE	PAI	Thu, Feb 29, 1996	17.53	17.62	17.45	17.45
50	NYSE	PAI	Wed, Feb 28, 1996	17.62	17.86	17.62	17.62
49	NYSE	PAI	Tue, Feb 27, 1996	17.62	17.78	17.53	17.62
48	NYSE	PAI	Mon, Feb 26, 1996	17.62	17.70	17.37	17.62
47	NYSE	PAI	Fri, Feb 23, 1996	17.53	17.78	17.53	17.62
46	NYSE	PAI	Thu, Feb 22, 1996	17.95	18.45	17.70	17.70
45	NYSE	PAI	Wed, Feb 21, 1996	16.78	17.95	16.78	17.78
44	NYSE	PAI	Tue, Feb 20, 1996	16.62	17.20	16.62	17.12
43	NYSE	PAI	Fri, Feb 16, 1996	16.62	16.95	16.37	16.87
42	NYSE	PAI	Thu, Feb 15, 1996	17.12	17.28	16.78	16.78
41	NYSE	PAI	Wed, Feb 14, 1996	17.45	17.62	17.20	17.20
40	NYSE	PAI	Tue, Feb 13, 1996	17.12	17.62	17.12	17.45
39	NYSE	PAI	Mon, Feb 12, 1996	17.28	17.53	17.03	17.45
38	NYSE	PAI	Fri, Feb 9, 1996	17.20	17.53	17.12	17.37
37	NYSE	PAI	Thu, Feb 8, 1996	16.95	17.12	16.78	17.12
36	NYSE	PAI	Wed, Feb 7, 1996	16.78	16.95	16.70	16.87
35	NYSE	PAI	Tue, Feb 6, 1996	17.12	17.20	16.62	16.78
34	NYSE	PAI	Mon, Feb 5, 1996	17.12	17.45	17.12	17.20
33	NYSE	PAI	Fri, Feb 2, 1996	17.53	17.62	16.95	17.20
32	NYSE	PAI	Thu, Feb 1, 1996	17.20	17.62	17.20	17.53
31	NYSE	PAI	Wed, Jan 31, 1996	17.12	17.37	17.12	17.28
30	NYSE	PAI	Tue, Jan 30, 1996	17.03	17.28	16.95	17.28
29	NYSE	PAI	Mon, Jan 29, 1996	16.70	17.20	16.70	17.20
28	NYSE	PAI	Fri, Jan 26, 1996	16.45	16.70	16.29	16.70
27	NYSE	PAI	Thu, Jan 25, 1996	16.95	17.03	16.53	16.53
26	NYSE	PAI	Wed, Jan 24, 1996	16.53	17.20	16.53	17.12
25	NYSE	PAI	Tue, Jan 23, 1996	15.62	16.45	15.62	16.37
24	NYSE	PAI	Mon, Jan 22, 1996	15.04	15.62	14.96	15.62
23	NYSE	PAI	Fri, Jan 19, 1996	15.12	15.29	14.96	14.96
22	NYSE	PAI	Thu, Jan 18, 1996	15.45	15.62	15.37	15.37
21	NYSE	PAI	Wed, Jan 17, 1996	15.37	15.62	15.29	15.54
20	NYSE	PAI	Tue, Jan 16, 1996	15.37	15.45	15.21	15.45
19	NYSE	PAI	Mon, Jan 15, 1996	15.21	15.37	14.96	15.37
18	NYSE	PAI	Fri, Jan 12, 1996	15.04	15.29	14.96	15.29
17	NYSE	PAI	Thu, Jan 11, 1996	15.29	15.37	14.79	15.04
16	NYSE	PAI	Wed, Jan 10, 1996	15.37	15.54	15.12	15.29
15	NYSE	PAI	Tue, Jan 9, 1996	15.45	15.79	15.45	15.59
14	NYSE	PAI	Mon, Jan 8, 1996	15.29	15.54	15.29	15.37
13	NYSE	PAI	Fri, Jan 5, 1996	15.45	15.45	15.12	15.29
12	NYSE	PAI	Thu, Jan 4, 1996	15.70	15.87	15.45	15.54
11	NYSE	PAI	Wed, Jan 3, 1996	15.95	16.29	15.70	15.70
10	NYSE	PAI	Tue, Jan 2, 1996	15.79	16.12	15.70	16.04
9	NYSE	PAI	Fri, Dec 29, 1995	15.70	15.95	15.62	15.95
8	NYSE	PAI	Thu, Dec 28, 1995	15.62	15.87	15.45	15.79
7	NYSE	PAI	Wed, Dec 27, 1995	15.87	15.87	15.62	15.62
6	NYSE	PAI	Tue, Dec 26, 1995	15.37	15.95	15.37	15.87
5	NYSE	PAI	Fri, Dec 22, 1995	14.96	15.45	14.96	15.29
4	NYSE	PAI	Thu, Dec 21, 1995	14.71	15.12	14.13	14.96
3	NYSE	PAI	Wed, Dec 20, 1995	14.79	14.96	14.54	14.54
2	NYSE	PAI	Tue, Dec 19, 1995	77.70	78.58	75.93	78.58
1	NYSE	PAI	Mon, Dec 18, 1995	81.23	81.23	76.37	77.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Western Asset Investment Grade Income Fund Inc NYSE:PAI 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