Park Aerospace Corp NYSE:PKE Historical Prices

Below are the 8000 trading days of historical prices for PKE.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	PKE	Tue, Mar 5, 2024	15.12	15.17	15.01	15.01
7999	NYSE	PKE	Mon, Mar 4, 2024	15.05	15.23	14.95	15.08
7998	NYSE	PKE	Fri, Mar 1, 2024	15.21	15.21	14.81	14.95
7997	NYSE	PKE	Thu, Feb 29, 2024	15.10	15.39	15.02	15.22
7996	NYSE	PKE	Wed, Feb 28, 2024	14.70	15.08	14.60	14.99
7995	NYSE	PKE	Tue, Feb 27, 2024	14.57	14.98	14.52	14.82
7994	NYSE	PKE	Mon, Feb 26, 2024	14.37	14.56	14.21	14.54
7993	NYSE	PKE	Fri, Feb 23, 2024	14.50	14.62	14.36	14.43
7992	NYSE	PKE	Thu, Feb 22, 2024	14.36	14.62	14.29	14.47
7991	NYSE	PKE	Wed, Feb 21, 2024	14.41	14.52	14.28	14.47
7990	NYSE	PKE	Tue, Feb 20, 2024	14.51	14.64	14.30	14.35
7989	NYSE	PKE	Fri, Feb 16, 2024	14.70	15.00	14.67	14.72
7988	NYSE	PKE	Thu, Feb 15, 2024	14.60	14.84	14.48	14.76
7987	NYSE	PKE	Wed, Feb 14, 2024	14.40	14.65	14.25	14.58
7986	NYSE	PKE	Tue, Feb 13, 2024	14.48	14.60	14.28	14.31
7985	NYSE	PKE	Mon, Feb 12, 2024	14.50	14.98	14.50	14.81
7984	NYSE	PKE	Fri, Feb 9, 2024	14.51	14.68	14.48	14.60
7983	NYSE	PKE	Thu, Feb 8, 2024	14.32	14.63	14.32	14.57
7982	NYSE	PKE	Wed, Feb 7, 2024	14.55	14.55	14.25	14.37
7981	NYSE	PKE	Tue, Feb 6, 2024	14.22	14.50	14.22	14.45
7980	NYSE	PKE	Mon, Feb 5, 2024	14.28	14.42	14.13	14.27
7979	NYSE	PKE	Fri, Feb 2, 2024	14.50	14.66	14.41	14.46
7978	NYSE	PKE	Thu, Feb 1, 2024	14.94	15.02	14.64	14.65
7977	NYSE	PKE	Wed, Jan 31, 2024	14.82	15.10	14.57	14.75
7976	NYSE	PKE	Tue, Jan 30, 2024	14.85	15.00	14.81	14.82
7975	NYSE	PKE	Mon, Jan 29, 2024	15.60	15.60	14.87	14.99
7974	NYSE	PKE	Fri, Jan 26, 2024	15.79	15.89	15.51	15.69
7973	NYSE	PKE	Thu, Jan 25, 2024	15.29	15.78	15.29	15.64
7972	NYSE	PKE	Wed, Jan 24, 2024	14.61	15.26	14.61	15.11
7971	NYSE	PKE	Tue, Jan 23, 2024	14.62	14.65	14.43	14.48
7970	NYSE	PKE	Mon, Jan 22, 2024	14.29	14.61	14.29	14.59
7969	NYSE	PKE	Fri, Jan 19, 2024	14.17	14.29	14.05	14.23
7968	NYSE	PKE	Thu, Jan 18, 2024	14.45	14.45	13.96	14.05
7967	NYSE	PKE	Wed, Jan 17, 2024	13.91	14.48	13.91	14.41
7966	NYSE	PKE	Tue, Jan 16, 2024	14.17	14.30	14.04	14.07
7965	NYSE	PKE	Fri, Jan 12, 2024	14.41	14.47	14.15	14.33
7964	NYSE	PKE	Thu, Jan 11, 2024	14.15	14.39	13.99	14.23
7963	NYSE	PKE	Wed, Jan 10, 2024	13.95	14.37	13.85	14.26
7962	NYSE	PKE	Tue, Jan 9, 2024	14.09	14.21	13.94	14.10
7961	NYSE	PKE	Mon, Jan 8, 2024	13.80	14.19	13.69	14.17
7960	NYSE	PKE	Fri, Jan 5, 2024	13.76	14.05	13.76	13.82
7959	NYSE	PKE	Thu, Jan 4, 2024	14.19	14.23	13.96	14.05
7958	NYSE	PKE	Wed, Jan 3, 2024	14.72	14.72	14.03	14.13
7957	NYSE	PKE	Tue, Jan 2, 2024	14.58	14.85	14.55	14.66
7956	NYSE	PKE	Fri, Dec 29, 2023	14.91	14.91	14.66	14.58
7955	NYSE	PKE	Thu, Dec 28, 2023	14.90	14.97	14.79	14.86
7954	NYSE	PKE	Wed, Dec 27, 2023	14.89	14.99	14.70	14.91
7953	NYSE	PKE	Tue, Dec 26, 2023	14.70	14.95	14.52	14.89
7952	NYSE	PKE	Fri, Dec 22, 2023	14.57	14.77	14.23	14.59
7951	NYSE	PKE	Thu, Dec 21, 2023	14.42	14.61	14.10	14.46
7950	NYSE	PKE	Wed, Dec 20, 2023	14.64	14.96	14.25	14.39
7949	NYSE	PKE	Tue, Dec 19, 2023	14.53	14.73	14.26	14.64
7948	NYSE	PKE	Mon, Dec 18, 2023	15.08	15.08	14.41	14.66
7947	NYSE	PKE	Fri, Dec 15, 2023	15.34	15.36	14.77	14.98
7946	NYSE	PKE	Thu, Dec 14, 2023	15.67	15.87	14.83	15.15
7945	NYSE	PKE	Wed, Dec 13, 2023	15.14	15.60	14.97	15.46
7944	NYSE	PKE	Tue, Dec 12, 2023	15.41	15.53	15.05	15.30
7943	NYSE	PKE	Mon, Dec 11, 2023	15.43	15.52	15.25	15.35
7942	NYSE	PKE	Fri, Dec 8, 2023	15.20	15.40	14.95	15.36
7941	NYSE	PKE	Thu, Dec 7, 2023	15.04	15.19	15.01	15.15
7940	NYSE	PKE	Wed, Dec 6, 2023	15.22	15.47	15.18	15.21
7939	NYSE	PKE	Tue, Dec 5, 2023	15.69	15.69	15.14	15.21
7938	NYSE	PKE	Mon, Dec 4, 2023	15.57	15.84	15.57	15.69
7937	NYSE	PKE	Fri, Dec 1, 2023	15.13	15.71	15.13	15.60
7936	NYSE	PKE	Thu, Nov 30, 2023	15.32	15.32	14.98	15.08
7935	NYSE	PKE	Wed, Nov 29, 2023	15.31	15.34	15.13	15.27
7934	NYSE	PKE	Tue, Nov 28, 2023	15.05	15.48	15.05	15.08
7933	NYSE	PKE	Mon, Nov 27, 2023	15.12	15.56	14.95	15.24
7932	NYSE	PKE	Fri, Nov 24, 2023	15.16	15.30	15.03	15.11
7931	NYSE	PKE	Wed, Nov 22, 2023	14.93	15.46	14.93	15.26
7930	NYSE	PKE	Tue, Nov 21, 2023	15.15	15.15	14.77	14.80
7929	NYSE	PKE	Mon, Nov 20, 2023	15.49	15.49	15.03	15.12
7928	NYSE	PKE	Fri, Nov 17, 2023	15.23	15.45	15.22	15.34
7927	NYSE	PKE	Thu, Nov 16, 2023	15.35	15.35	15.07	15.16
7926	NYSE	PKE	Wed, Nov 15, 2023	15.41	15.82	15.23	15.25
7925	NYSE	PKE	Tue, Nov 14, 2023	15.13	15.49	15.02	15.47
7924	NYSE	PKE	Mon, Nov 13, 2023	14.90	14.94	14.76	14.86
7923	NYSE	PKE	Fri, Nov 10, 2023	14.84	15.01	14.63	14.90
7922	NYSE	PKE	Thu, Nov 9, 2023	14.85	15.07	14.52	14.71
7921	NYSE	PKE	Wed, Nov 8, 2023	14.81	14.81	14.49	14.75
7920	NYSE	PKE	Tue, Nov 7, 2023	14.50	14.80	14.46	14.69
7919	NYSE	PKE	Mon, Nov 6, 2023	14.83	14.92	14.63	14.65
7918	NYSE	PKE	Fri, Nov 3, 2023	15.04	15.16	14.83	14.84
7917	NYSE	PKE	Thu, Nov 2, 2023	14.81	15.27	14.64	14.84
7916	NYSE	PKE	Wed, Nov 1, 2023	14.67	14.80	14.57	14.67
7915	NYSE	PKE	Tue, Oct 31, 2023	14.58	14.78	14.32	14.68
7914	NYSE	PKE	Mon, Oct 30, 2023	14.56	14.73	14.35	14.65
7913	NYSE	PKE	Fri, Oct 27, 2023	14.55	14.55	14.27	14.45
7912	NYSE	PKE	Thu, Oct 26, 2023	14.61	14.77	14.56	14.62
7911	NYSE	PKE	Wed, Oct 25, 2023	14.66	14.91	14.47	14.60
7910	NYSE	PKE	Tue, Oct 24, 2023	14.45	14.77	14.35	14.73
7909	NYSE	PKE	Mon, Oct 23, 2023	14.32	14.39	14.20	14.33
7908	NYSE	PKE	Fri, Oct 20, 2023	14.64	14.70	14.24	14.28
7907	NYSE	PKE	Thu, Oct 19, 2023	14.72	14.76	14.53	14.56
7906	NYSE	PKE	Wed, Oct 18, 2023	14.85	14.86	14.64	14.67
7905	NYSE	PKE	Tue, Oct 17, 2023	14.85	15.09	14.85	14.89
7904	NYSE	PKE	Mon, Oct 16, 2023	14.83	14.97	14.80	14.95
7903	NYSE	PKE	Fri, Oct 13, 2023	14.94	15.01	14.66	14.74
7902	NYSE	PKE	Thu, Oct 12, 2023	15.30	15.34	14.91	15.04
7901	NYSE	PKE	Wed, Oct 11, 2023	14.93	15.17	14.83	15.14
7900	NYSE	PKE	Tue, Oct 10, 2023	14.98	15.13	14.83	14.83
7899	NYSE	PKE	Mon, Oct 9, 2023	14.53	15.13	14.50	14.99
7898	NYSE	PKE	Fri, Oct 6, 2023	14.00	14.96	14.00	14.34
7897	NYSE	PKE	Thu, Oct 5, 2023	15.95	16.00	15.65	15.80
7896	NYSE	PKE	Wed, Oct 4, 2023	15.59	15.75	15.43	15.68
7895	NYSE	PKE	Tue, Oct 3, 2023	15.51	15.62	15.18	15.59
7894	NYSE	PKE	Mon, Oct 2, 2023	15.41	15.55	15.26	15.48
7893	NYSE	PKE	Fri, Sep 29, 2023	15.87	15.87	15.50	15.53
7892	NYSE	PKE	Thu, Sep 28, 2023	16.11	16.11	15.58	15.63
7891	NYSE	PKE	Wed, Sep 27, 2023	15.74	16.23	15.57	16.06
7890	NYSE	PKE	Tue, Sep 26, 2023	15.64	15.82	15.61	15.74
7889	NYSE	PKE	Mon, Sep 25, 2023	15.64	15.79	15.58	15.75
7888	NYSE	PKE	Fri, Sep 22, 2023	15.58	15.70	15.56	15.63
7887	NYSE	PKE	Thu, Sep 21, 2023	15.28	15.77	15.28	15.67
7886	NYSE	PKE	Wed, Sep 20, 2023	15.67	15.67	15.28	15.28
7885	NYSE	PKE	Tue, Sep 19, 2023	15.65	15.69	15.45	15.65
7884	NYSE	PKE	Mon, Sep 18, 2023	15.61	15.65	15.55	15.60
7883	NYSE	PKE	Fri, Sep 15, 2023	15.26	15.63	15.25	15.55
7882	NYSE	PKE	Thu, Sep 14, 2023	14.56	15.31	14.56	15.26
7881	NYSE	PKE	Wed, Sep 13, 2023	14.48	14.75	14.32	14.48
7880	NYSE	PKE	Tue, Sep 12, 2023	13.37	14.54	13.37	14.32
7879	NYSE	PKE	Mon, Sep 11, 2023	13.26	13.47	13.25	13.42
7878	NYSE	PKE	Fri, Sep 8, 2023	13.37	13.39	13.25	13.26
7877	NYSE	PKE	Thu, Sep 7, 2023	13.45	13.49	13.14	13.34
7876	NYSE	PKE	Wed, Sep 6, 2023	13.58	13.58	13.32	13.41
7875	NYSE	PKE	Tue, Sep 5, 2023	13.59	13.59	13.16	13.52
7874	NYSE	PKE	Fri, Sep 1, 2023	13.66	13.90	13.66	13.70
7873	NYSE	PKE	Thu, Aug 31, 2023	13.90	13.94	13.59	13.63
7872	NYSE	PKE	Wed, Aug 30, 2023	13.91	14.02	13.77	13.84
7871	NYSE	PKE	Tue, Aug 29, 2023	13.91	14.09	13.83	13.90
7870	NYSE	PKE	Mon, Aug 28, 2023	13.80	14.09	13.80	13.93
7869	NYSE	PKE	Fri, Aug 25, 2023	13.68	13.92	13.63	13.79
7868	NYSE	PKE	Thu, Aug 24, 2023	13.59	13.67	13.48	13.65
7867	NYSE	PKE	Wed, Aug 23, 2023	13.69	13.78	13.62	13.69
7866	NYSE	PKE	Tue, Aug 22, 2023	13.87	13.87	13.60	13.70
7865	NYSE	PKE	Mon, Aug 21, 2023	13.91	14.03	13.78	13.80
7864	NYSE	PKE	Fri, Aug 18, 2023	13.95	14.12	13.81	13.93
7863	NYSE	PKE	Thu, Aug 17, 2023	14.20	14.49	14.00	14.07
7862	NYSE	PKE	Wed, Aug 16, 2023	14.10	14.23	13.95	14.08
7861	NYSE	PKE	Tue, Aug 15, 2023	14.23	14.30	14.08	14.10
7860	NYSE	PKE	Mon, Aug 14, 2023	14.21	14.30	14.21	14.25
7859	NYSE	PKE	Fri, Aug 11, 2023	14.21	14.32	14.18	14.25
7858	NYSE	PKE	Thu, Aug 10, 2023	14.31	14.38	14.14	14.23
7857	NYSE	PKE	Wed, Aug 9, 2023	14.28	14.36	14.18	14.30
7856	NYSE	PKE	Tue, Aug 8, 2023	14.58	14.58	14.21	14.25
7855	NYSE	PKE	Mon, Aug 7, 2023	14.39	14.89	14.39	14.53
7854	NYSE	PKE	Fri, Aug 4, 2023	14.91	15.09	14.36	14.38
7853	NYSE	PKE	Thu, Aug 3, 2023	14.83	15.02	14.65	14.84
7852	NYSE	PKE	Wed, Aug 2, 2023	14.51	14.78	14.51	14.76
7851	NYSE	PKE	Tue, Aug 1, 2023	14.49	14.62	14.34	14.57
7850	NYSE	PKE	Mon, Jul 31, 2023	14.51	14.54	14.33	14.53
7849	NYSE	PKE	Fri, Jul 28, 2023	14.43	14.51	14.39	14.46
7848	NYSE	PKE	Thu, Jul 27, 2023	14.58	14.58	14.25	14.37
7847	NYSE	PKE	Wed, Jul 26, 2023	14.72	14.84	14.54	14.54
7846	NYSE	PKE	Tue, Jul 25, 2023	14.66	14.87	14.60	14.70
7845	NYSE	PKE	Mon, Jul 24, 2023	14.51	14.88	14.51	14.75
7844	NYSE	PKE	Fri, Jul 21, 2023	14.69	14.69	14.34	14.54
7843	NYSE	PKE	Thu, Jul 20, 2023	14.50	14.64	14.08	14.64
7842	NYSE	PKE	Wed, Jul 19, 2023	14.77	14.86	14.21	14.46
7841	NYSE	PKE	Tue, Jul 18, 2023	14.70	14.99	14.70	14.77
7840	NYSE	PKE	Mon, Jul 17, 2023	14.40	14.73	14.31	14.70
7839	NYSE	PKE	Fri, Jul 14, 2023	14.21	14.38	14.14	14.31
7838	NYSE	PKE	Thu, Jul 13, 2023	13.95	14.16	13.90	14.11
7837	NYSE	PKE	Wed, Jul 12, 2023	13.99	14.10	13.82	13.92
7836	NYSE	PKE	Tue, Jul 11, 2023	13.74	13.91	13.58	13.90
7835	NYSE	PKE	Mon, Jul 10, 2023	13.71	13.98	13.55	13.76
7834	NYSE	PKE	Fri, Jul 7, 2023	14.24	14.31	13.50	13.69
7833	NYSE	PKE	Thu, Jul 6, 2023	14.71	14.71	14.01	14.18
7832	NYSE	PKE	Wed, Jul 5, 2023	13.81	14.09	13.71	14.05
7831	NYSE	PKE	Mon, Jul 3, 2023	13.83	13.86	13.66	13.76
7830	NYSE	PKE	Fri, Jun 30, 2023	14.02	14.11	13.60	13.80
7829	NYSE	PKE	Thu, Jun 29, 2023	13.54	14.04	13.54	13.90
7828	NYSE	PKE	Wed, Jun 28, 2023	13.60	13.60	13.45	13.49
7827	NYSE	PKE	Tue, Jun 27, 2023	13.55	13.69	13.52	13.55
7826	NYSE	PKE	Mon, Jun 26, 2023	13.90	13.98	13.51	13.55
7825	NYSE	PKE	Fri, Jun 23, 2023	14.01	14.02	13.74	13.94
7824	NYSE	PKE	Thu, Jun 22, 2023	14.40	14.40	14.02	14.09
7823	NYSE	PKE	Wed, Jun 21, 2023	14.17	14.49	14.08	14.41
7822	NYSE	PKE	Tue, Jun 20, 2023	13.99	14.26	13.88	14.20
7821	NYSE	PKE	Fri, Jun 16, 2023	13.83	13.99	13.81	13.92
7820	NYSE	PKE	Thu, Jun 15, 2023	13.54	13.83	13.51	13.70
7819	NYSE	PKE	Wed, Jun 14, 2023	13.79	13.91	13.53	13.58
7818	NYSE	PKE	Tue, Jun 13, 2023	13.69	14.01	13.68	13.79
7817	NYSE	PKE	Mon, Jun 12, 2023	13.59	13.69	13.43	13.64
7816	NYSE	PKE	Fri, Jun 9, 2023	13.71	13.76	13.56	13.60
7815	NYSE	PKE	Thu, Jun 8, 2023	13.91	13.92	13.67	13.69
7814	NYSE	PKE	Wed, Jun 7, 2023	13.77	14.08	13.73	13.95
7813	NYSE	PKE	Tue, Jun 6, 2023	13.63	14.02	13.63	13.71
7812	NYSE	PKE	Mon, Jun 5, 2023	14.05	13.96	13.45	14.06
7811	NYSE	PKE	Fri, Jun 2, 2023	13.53	14.09	13.52	14.06
7810	NYSE	PKE	Thu, Jun 1, 2023	13.19	13.58	13.13	13.46
7809	NYSE	PKE	Wed, May 31, 2023	12.90	13.20	12.89	13.10
7808	NYSE	PKE	Tue, May 30, 2023	13.10	13.23	12.99	13.13
7807	NYSE	PKE	Fri, May 26, 2023	13.05	13.25	13.01	13.05
7806	NYSE	PKE	Thu, May 25, 2023	12.91	13.06	12.66	12.97
7805	NYSE	PKE	Wed, May 24, 2023	13.02	13.12	12.80	13.04
7804	NYSE	PKE	Tue, May 23, 2023	12.99	13.15	12.90	13.03
7803	NYSE	PKE	Mon, May 22, 2023	12.73	13.15	12.70	12.99
7802	NYSE	PKE	Fri, May 19, 2023	12.83	12.90	12.63	12.72
7801	NYSE	PKE	Thu, May 18, 2023	12.63	12.73	12.59	12.64
7800	NYSE	PKE	Wed, May 17, 2023	12.55	12.83	12.42	12.63
7799	NYSE	PKE	Tue, May 16, 2023	12.75	12.79	12.45	12.46
7798	NYSE	PKE	Mon, May 15, 2023	12.75	12.96	12.73	12.77
7797	NYSE	PKE	Fri, May 12, 2023	12.50	12.99	12.50	12.73
7796	NYSE	PKE	Thu, May 11, 2023	12.40	12.48	11.91	12.42
7795	NYSE	PKE	Wed, May 10, 2023	12.49	12.59	12.27	12.54
7794	NYSE	PKE	Tue, May 9, 2023	12.54	12.56	12.39	12.49
7793	NYSE	PKE	Mon, May 8, 2023	12.77	12.89	12.58	12.63
7792	NYSE	PKE	Fri, May 5, 2023	12.88	12.99	12.66	12.72
7791	NYSE	PKE	Thu, May 4, 2023	12.86	12.86	12.58	12.73
7790	NYSE	PKE	Wed, May 3, 2023	13.28	13.39	12.96	12.99
7789	NYSE	PKE	Tue, May 2, 2023	13.20	13.30	13.08	13.26
7788	NYSE	PKE	Mon, May 1, 2023	13.12	13.32	13.11	13.23
7787	NYSE	PKE	Fri, Apr 28, 2023	13.00	13.22	12.97	13.08
7786	NYSE	PKE	Thu, Apr 27, 2023	12.68	13.02	12.68	12.99
7785	NYSE	PKE	Wed, Apr 26, 2023	12.85	12.96	12.54	12.60
7784	NYSE	PKE	Tue, Apr 25, 2023	12.90	12.94	12.74	12.88
7783	NYSE	PKE	Mon, Apr 24, 2023	13.00	13.06	12.82	13.02
7782	NYSE	PKE	Fri, Apr 21, 2023	13.09	13.13	12.83	12.98
7781	NYSE	PKE	Thu, Apr 20, 2023	13.07	13.13	12.93	13.05
7780	NYSE	PKE	Wed, Apr 19, 2023	13.28	13.28	13.05	13.20
7779	NYSE	PKE	Tue, Apr 18, 2023	13.41	13.49	13.22	13.25
7778	NYSE	PKE	Mon, Apr 17, 2023	13.17	13.49	13.17	13.46
7777	NYSE	PKE	Fri, Apr 14, 2023	13.15	13.33	13.11	13.17
7776	NYSE	PKE	Thu, Apr 13, 2023	13.07	13.24	12.90	13.20
7775	NYSE	PKE	Wed, Apr 12, 2023	12.85	13.13	12.83	13.06
7774	NYSE	PKE	Tue, Apr 11, 2023	12.91	13.00	12.78	12.93
7773	NYSE	PKE	Mon, Apr 10, 2023	12.84	13.16	12.84	12.96
7772	NYSE	PKE	Thu, Apr 6, 2023	13.13	13.13	12.80	12.88
7771	NYSE	PKE	Wed, Apr 5, 2023	13.07	13.28	12.97	13.05
7770	NYSE	PKE	Tue, Apr 4, 2023	13.57	13.59	13.06	13.16
7769	NYSE	PKE	Mon, Apr 3, 2023	13.49	13.59	13.13	13.47
7768	NYSE	PKE	Fri, Mar 31, 2023	13.11	13.47	12.99	13.45
7767	NYSE	PKE	Thu, Mar 30, 2023	13.21	13.34	13.08	13.03
7766	NYSE	PKE	Wed, Mar 29, 2023	13.25	13.28	13.02	13.17
7765	NYSE	PKE	Tue, Mar 28, 2023	12.83	13.21	12.83	13.13
7764	NYSE	PKE	Mon, Mar 27, 2023	12.64	13.05	12.64	12.96
7763	NYSE	PKE	Fri, Mar 24, 2023	12.27	12.57	12.25	12.52
7762	NYSE	PKE	Thu, Mar 23, 2023	12.47	12.69	12.27	12.41
7761	NYSE	PKE	Wed, Mar 22, 2023	12.76	12.84	12.38	12.38
7760	NYSE	PKE	Tue, Mar 21, 2023	12.95	12.95	12.50	12.74
7759	NYSE	PKE	Mon, Mar 20, 2023	12.40	12.80	12.38	12.71
7758	NYSE	PKE	Fri, Mar 17, 2023	12.65	12.85	12.35	12.41
7757	NYSE	PKE	Thu, Mar 16, 2023	12.54	13.05	12.43	12.88
7756	NYSE	PKE	Wed, Mar 15, 2023	13.05	13.15	12.40	12.72
7755	NYSE	PKE	Tue, Mar 14, 2023	13.18	13.80	13.08	13.37
7754	NYSE	PKE	Mon, Mar 13, 2023	13.36	13.47	12.76	12.88
7753	NYSE	PKE	Fri, Mar 10, 2023	13.57	13.74	13.16	13.60
7752	NYSE	PKE	Thu, Mar 9, 2023	13.81	13.83	13.56	13.72
7751	NYSE	PKE	Wed, Mar 8, 2023	13.87	14.15	13.55	13.84
7750	NYSE	PKE	Tue, Mar 7, 2023	15.15	15.31	14.77	13.98
7749	NYSE	PKE	Mon, Mar 6, 2023	15.92	16.33	14.76	15.12
7748	NYSE	PKE	Fri, Mar 3, 2023	16.65	16.92	16.49	16.76
7747	NYSE	PKE	Thu, Mar 2, 2023	16.58	16.62	16.28	16.55
7746	NYSE	PKE	Wed, Mar 1, 2023	16.50	16.69	16.30	16.51
7745	NYSE	PKE	Tue, Feb 28, 2023	16.30	16.50	16.20	16.42
7744	NYSE	PKE	Mon, Feb 27, 2023	16.20	16.28	15.92	16.25
7743	NYSE	PKE	Fri, Feb 24, 2023	15.97	16.06	15.71	16.02
7742	NYSE	PKE	Thu, Feb 23, 2023	15.98	16.16	15.83	16.15
7741	NYSE	PKE	Wed, Feb 22, 2023	15.88	16.31	15.82	15.85
7740	NYSE	PKE	Tue, Feb 21, 2023	16.04	16.17	15.57	15.89
7739	NYSE	PKE	Fri, Feb 17, 2023	16.03	16.54	15.96	16.13
7738	NYSE	PKE	Thu, Feb 16, 2023	15.56	15.98	15.56	15.91
7737	NYSE	PKE	Wed, Feb 15, 2023	15.77	16.04	15.65	15.68
7736	NYSE	PKE	Tue, Feb 14, 2023	15.79	15.97	15.50	15.85
7735	NYSE	PKE	Mon, Feb 13, 2023	15.21	15.93	15.17	15.81
7734	NYSE	PKE	Fri, Feb 10, 2023	14.58	15.30	14.54	15.15
7733	NYSE	PKE	Thu, Feb 9, 2023	14.00	14.15	13.84	14.14
7732	NYSE	PKE	Wed, Feb 8, 2023	14.49	14.66	13.99	13.99
7731	NYSE	PKE	Tue, Feb 7, 2023	14.57	14.69	14.22	14.62
7730	NYSE	PKE	Mon, Feb 6, 2023	14.24	14.64	14.19	14.64
7729	NYSE	PKE	Fri, Feb 3, 2023	14.47	14.56	14.27	14.30
7728	NYSE	PKE	Thu, Feb 2, 2023	14.16	14.51	14.09	14.37
7727	NYSE	PKE	Wed, Feb 1, 2023	13.75	14.41	13.75	14.26
7726	NYSE	PKE	Tue, Jan 31, 2023	13.80	14.07	13.80	13.91
7725	NYSE	PKE	Mon, Jan 30, 2023	13.35	13.97	13.24	13.68
7724	NYSE	PKE	Fri, Jan 27, 2023	13.43	13.58	13.32	13.47
7723	NYSE	PKE	Thu, Jan 26, 2023	13.60	13.67	13.34	13.54
7722	NYSE	PKE	Wed, Jan 25, 2023	13.49	13.70	13.48	13.67
7721	NYSE	PKE	Tue, Jan 24, 2023	13.80	13.80	13.43	13.64
7720	NYSE	PKE	Mon, Jan 23, 2023	13.85	14.06	13.54	13.68
7719	NYSE	PKE	Fri, Jan 20, 2023	13.45	13.87	13.34	13.82
7718	NYSE	PKE	Thu, Jan 19, 2023	13.54	13.55	13.23	13.31
7717	NYSE	PKE	Wed, Jan 18, 2023	13.66	13.94	13.54	13.61
7716	NYSE	PKE	Tue, Jan 17, 2023	13.91	14.05	13.70	13.75
7715	NYSE	PKE	Fri, Jan 13, 2023	13.63	13.95	13.63	13.91
7714	NYSE	PKE	Thu, Jan 12, 2023	13.65	13.87	13.57	13.84
7713	NYSE	PKE	Wed, Jan 11, 2023	13.30	13.61	13.01	13.59
7712	NYSE	PKE	Tue, Jan 10, 2023	13.17	13.38	13.02	13.36
7711	NYSE	PKE	Mon, Jan 9, 2023	13.66	13.66	13.14	13.25
7710	NYSE	PKE	Fri, Jan 6, 2023	12.63	13.53	12.50	13.46
7709	NYSE	PKE	Thu, Jan 5, 2023	12.33	12.51	11.83	12.50
7708	NYSE	PKE	Wed, Jan 4, 2023	12.63	12.74	12.13	12.22
7707	NYSE	PKE	Tue, Jan 3, 2023	13.38	13.48	12.37	12.62
7706	NYSE	PKE	Fri, Dec 30, 2022	12.90	13.52	12.88	13.31
7705	NYSE	PKE	Thu, Dec 29, 2022	12.28	12.92	12.25	12.88
7704	NYSE	PKE	Wed, Dec 28, 2022	12.12	12.34	11.98	12.25
7703	NYSE	PKE	Tue, Dec 27, 2022	11.67	12.16	11.52	12.10
7702	NYSE	PKE	Fri, Dec 23, 2022	11.47	11.64	11.30	11.55
7701	NYSE	PKE	Thu, Dec 22, 2022	11.05	11.58	11.00	11.45
7700	NYSE	PKE	Wed, Dec 21, 2022	10.92	11.10	10.80	11.10
7699	NYSE	PKE	Tue, Dec 20, 2022	11.17	11.30	10.81	10.86
7698	NYSE	PKE	Mon, Dec 19, 2022	11.45	11.57	11.17	11.21
7697	NYSE	PKE	Fri, Dec 16, 2022	11.86	12.19	11.01	11.18
7696	NYSE	PKE	Thu, Dec 15, 2022	12.51	12.51	11.87	11.98
7695	NYSE	PKE	Wed, Dec 14, 2022	12.82	12.94	12.43	12.62
7694	NYSE	PKE	Tue, Dec 13, 2022	13.48	13.48	12.91	12.91
7693	NYSE	PKE	Mon, Dec 12, 2022	13.11	13.39	12.76	13.27
7692	NYSE	PKE	Fri, Dec 9, 2022	12.72	12.89	12.67	12.86
7691	NYSE	PKE	Thu, Dec 8, 2022	12.95	12.95	12.71	12.85
7690	NYSE	PKE	Wed, Dec 7, 2022	13.08	13.18	12.86	12.87
7689	NYSE	PKE	Tue, Dec 6, 2022	13.33	13.33	13.08	13.17
7688	NYSE	PKE	Mon, Dec 5, 2022	13.34	13.34	13.17	13.34
7687	NYSE	PKE	Fri, Dec 2, 2022	13.06	13.45	13.01	13.34
7686	NYSE	PKE	Thu, Dec 1, 2022	13.24	13.30	13.06	13.13
7685	NYSE	PKE	Wed, Nov 30, 2022	13.59	13.59	13.05	13.23
7684	NYSE	PKE	Tue, Nov 29, 2022	13.84	13.93	13.59	13.61
7683	NYSE	PKE	Mon, Nov 28, 2022	13.69	13.83	13.67	13.77
7682	NYSE	PKE	Fri, Nov 25, 2022	13.60	13.82	13.60	13.72
7681	NYSE	PKE	Wed, Nov 23, 2022	13.36	13.67	13.23	13.64
7680	NYSE	PKE	Tue, Nov 22, 2022	13.21	13.44	13.06	13.38
7679	NYSE	PKE	Mon, Nov 21, 2022	13.10	13.26	13.02	13.23
7678	NYSE	PKE	Fri, Nov 18, 2022	13.05	13.34	12.86	13.06
7677	NYSE	PKE	Thu, Nov 17, 2022	12.70	12.86	12.47	12.85
7676	NYSE	PKE	Wed, Nov 16, 2022	12.75	12.75	12.44	12.71
7675	NYSE	PKE	Tue, Nov 15, 2022	12.38	12.72	12.26	12.67
7674	NYSE	PKE	Mon, Nov 14, 2022	12.35	12.62	12.26	12.28
7673	NYSE	PKE	Fri, Nov 11, 2022	12.80	12.80	12.43	12.47
7672	NYSE	PKE	Thu, Nov 10, 2022	12.91	12.98	12.50	12.73
7671	NYSE	PKE	Wed, Nov 9, 2022	12.50	12.74	12.50	12.66
7670	NYSE	PKE	Tue, Nov 8, 2022	12.53	12.74	12.39	12.58
7669	NYSE	PKE	Mon, Nov 7, 2022	12.30	12.48	12.15	12.43
7668	NYSE	PKE	Fri, Nov 4, 2022	12.09	12.32	11.89	12.23
7667	NYSE	PKE	Thu, Nov 3, 2022	12.08	12.14	11.86	12.00
7666	NYSE	PKE	Wed, Nov 2, 2022	12.56	12.71	12.21	12.22
7665	NYSE	PKE	Tue, Nov 1, 2022	12.53	12.62	12.31	12.49
7664	NYSE	PKE	Mon, Oct 31, 2022	12.00	12.57	11.87	12.44
7663	NYSE	PKE	Fri, Oct 28, 2022	11.74	12.27	11.74	12.04
7662	NYSE	PKE	Thu, Oct 27, 2022	11.39	11.94	11.38	11.77
7661	NYSE	PKE	Wed, Oct 26, 2022	11.00	11.41	10.99	11.37
7660	NYSE	PKE	Tue, Oct 25, 2022	10.91	11.04	10.87	10.91
7659	NYSE	PKE	Mon, Oct 24, 2022	10.93	11.00	10.84	10.93
7658	NYSE	PKE	Fri, Oct 21, 2022	10.88	10.97	10.76	10.89
7657	NYSE	PKE	Thu, Oct 20, 2022	10.87	10.95	10.72	10.77
7656	NYSE	PKE	Wed, Oct 19, 2022	10.84	11.00	10.74	10.93
7655	NYSE	PKE	Tue, Oct 18, 2022	10.94	11.02	10.74	10.84
7654	NYSE	PKE	Mon, Oct 17, 2022	10.77	10.85	10.70	10.80
7653	NYSE	PKE	Fri, Oct 14, 2022	10.98	11.02	10.59	10.60
7652	NYSE	PKE	Thu, Oct 13, 2022	10.41	11.07	10.41	11.06
7651	NYSE	PKE	Wed, Oct 12, 2022	10.54	10.55	10.46	10.55
7650	NYSE	PKE	Tue, Oct 11, 2022	10.30	10.62	10.26	10.58
7649	NYSE	PKE	Mon, Oct 10, 2022	10.53	10.58	10.08	10.41
7648	NYSE	PKE	Fri, Oct 7, 2022	10.70	10.78	10.40	10.50
7647	NYSE	PKE	Thu, Oct 6, 2022	11.00	11.04	10.89	10.89
7646	NYSE	PKE	Wed, Oct 5, 2022	11.14	11.23	11.04	11.06
7645	NYSE	PKE	Tue, Oct 4, 2022	11.15	11.41	11.13	11.28
7644	NYSE	PKE	Mon, Oct 3, 2022	11.03	11.23	10.96	11.10
7643	NYSE	PKE	Fri, Sep 30, 2022	11.29	11.52	11.01	11.04
7642	NYSE	PKE	Thu, Sep 29, 2022	11.22	11.47	11.09	11.32
7641	NYSE	PKE	Wed, Sep 28, 2022	10.91	11.33	10.82	11.28
7640	NYSE	PKE	Tue, Sep 27, 2022	11.13	11.19	10.77	10.85
7639	NYSE	PKE	Mon, Sep 26, 2022	11.37	11.50	11.14	11.17
7638	NYSE	PKE	Fri, Sep 23, 2022	11.43	11.49	11.18	11.41
7637	NYSE	PKE	Thu, Sep 22, 2022	11.46	11.56	11.29	11.50
7636	NYSE	PKE	Wed, Sep 21, 2022	11.37	11.40	11.15	11.30
7635	NYSE	PKE	Tue, Sep 20, 2022	11.10	11.36	11.08	11.19
7634	NYSE	PKE	Mon, Sep 19, 2022	11.02	11.28	11.01	11.23
7633	NYSE	PKE	Fri, Sep 16, 2022	10.92	11.08	10.88	11.06
7632	NYSE	PKE	Thu, Sep 15, 2022	10.94	11.10	10.88	11.00
7631	NYSE	PKE	Wed, Sep 14, 2022	10.77	10.95	10.63	10.94
7630	NYSE	PKE	Tue, Sep 13, 2022	11.01	11.04	10.61	10.73
7629	NYSE	PKE	Mon, Sep 12, 2022	11.27	11.27	11.10	11.19
7628	NYSE	PKE	Fri, Sep 9, 2022	11.12	11.32	11.00	11.17
7627	NYSE	PKE	Thu, Sep 8, 2022	11.13	11.16	11.01	11.13
7626	NYSE	PKE	Wed, Sep 7, 2022	11.17	11.28	11.08	11.23
7625	NYSE	PKE	Tue, Sep 6, 2022	11.39	11.40	11.08	11.22
7624	NYSE	PKE	Fri, Sep 2, 2022	11.54	11.60	11.34	11.40
7623	NYSE	PKE	Thu, Sep 1, 2022	11.63	11.65	11.43	11.52
7622	NYSE	PKE	Wed, Aug 31, 2022	11.51	11.63	11.42	11.51
7621	NYSE	PKE	Tue, Aug 30, 2022	11.84	11.84	11.54	11.58
7620	NYSE	PKE	Mon, Aug 29, 2022	11.65	11.81	11.58	11.75
7619	NYSE	PKE	Fri, Aug 26, 2022	11.85	11.89	11.69	11.74
7618	NYSE	PKE	Thu, Aug 25, 2022	11.72	11.87	11.72	11.87
7617	NYSE	PKE	Wed, Aug 24, 2022	12.01	12.03	11.78	11.81
7616	NYSE	PKE	Tue, Aug 23, 2022	12.05	12.11	11.79	11.90
7615	NYSE	PKE	Mon, Aug 22, 2022	12.27	12.27	12.05	12.10
7614	NYSE	PKE	Fri, Aug 19, 2022	12.22	12.41	12.15	12.33
7613	NYSE	PKE	Thu, Aug 18, 2022	12.19	12.47	12.19	12.39
7612	NYSE	PKE	Wed, Aug 17, 2022	12.34	12.36	12.20	12.28
7611	NYSE	PKE	Tue, Aug 16, 2022	12.50	12.59	12.39	12.45
7610	NYSE	PKE	Mon, Aug 15, 2022	12.72	12.72	12.48	12.52
7609	NYSE	PKE	Fri, Aug 12, 2022	12.46	12.69	12.41	12.64
7608	NYSE	PKE	Thu, Aug 11, 2022	12.53	12.60	12.38	12.46
7607	NYSE	PKE	Wed, Aug 10, 2022	12.39	12.51	12.22	12.36
7606	NYSE	PKE	Tue, Aug 9, 2022	11.92	12.22	11.92	12.22
7605	NYSE	PKE	Mon, Aug 8, 2022	12.78	12.78	12.03	12.04
7604	NYSE	PKE	Fri, Aug 5, 2022	12.18	12.85	12.02	12.80
7603	NYSE	PKE	Thu, Aug 4, 2022	12.30	12.41	11.98	12.06
7602	NYSE	PKE	Wed, Aug 3, 2022	12.22	12.38	11.94	12.23
7601	NYSE	PKE	Tue, Aug 2, 2022	12.24	12.37	12.16	12.21
7600	NYSE	PKE	Mon, Aug 1, 2022	12.15	12.46	12.15	12.32
7599	NYSE	PKE	Fri, Jul 29, 2022	12.10	12.33	12.10	12.20
7598	NYSE	PKE	Thu, Jul 28, 2022	11.79	12.27	11.79	12.23
7597	NYSE	PKE	Wed, Jul 27, 2022	11.76	11.91	11.64	11.85
7596	NYSE	PKE	Tue, Jul 26, 2022	11.65	11.84	11.59	11.79
7595	NYSE	PKE	Mon, Jul 25, 2022	11.86	11.86	11.66	11.69
7594	NYSE	PKE	Fri, Jul 22, 2022	11.99	11.99	11.67	11.76
7593	NYSE	PKE	Thu, Jul 21, 2022	11.84	11.94	11.65	11.90
7592	NYSE	PKE	Wed, Jul 20, 2022	11.98	12.11	11.94	11.96
7591	NYSE	PKE	Tue, Jul 19, 2022	11.77	12.04	11.71	12.02
7590	NYSE	PKE	Mon, Jul 18, 2022	11.83	11.88	11.59	11.64
7589	NYSE	PKE	Fri, Jul 15, 2022	11.85	12.02	11.74	11.82
7588	NYSE	PKE	Thu, Jul 14, 2022	11.53	11.71	11.40	11.68
7587	NYSE	PKE	Wed, Jul 13, 2022	11.77	11.86	11.60	11.62
7586	NYSE	PKE	Tue, Jul 12, 2022	11.94	12.03	11.85	11.92
7585	NYSE	PKE	Mon, Jul 11, 2022	12.10	12.21	11.98	12.07
7584	NYSE	PKE	Fri, Jul 8, 2022	12.34	12.34	12.04	12.07
7583	NYSE	PKE	Thu, Jul 7, 2022	12.83	13.02	12.25	12.29
7582	NYSE	PKE	Wed, Jul 6, 2022	12.52	12.72	12.42	12.67
7581	NYSE	PKE	Tue, Jul 5, 2022	12.92	13.00	12.42	12.63
7580	NYSE	PKE	Fri, Jul 1, 2022	12.77	13.15	12.73	13.08
7579	NYSE	PKE	Thu, Jun 30, 2022	12.28	12.76	12.22	12.76
7578	NYSE	PKE	Wed, Jun 29, 2022	12.51	12.57	12.43	12.46
7577	NYSE	PKE	Tue, Jun 28, 2022	12.80	12.96	12.52	12.55
7576	NYSE	PKE	Mon, Jun 27, 2022	12.77	12.93	12.69	12.75
7575	NYSE	PKE	Fri, Jun 24, 2022	12.59	12.77	12.56	12.77
7574	NYSE	PKE	Thu, Jun 23, 2022	12.53	12.62	12.35	12.61
7573	NYSE	PKE	Wed, Jun 22, 2022	12.58	12.76	12.48	12.54
7572	NYSE	PKE	Tue, Jun 21, 2022	12.57	12.79	12.30	12.69
7571	NYSE	PKE	Fri, Jun 17, 2022	12.41	12.47	12.21	12.34
7570	NYSE	PKE	Thu, Jun 16, 2022	12.50	12.50	12.23	12.38
7569	NYSE	PKE	Wed, Jun 15, 2022	12.62	12.75	12.44	12.54
7568	NYSE	PKE	Tue, Jun 14, 2022	12.52	12.64	12.37	12.58
7567	NYSE	PKE	Mon, Jun 13, 2022	12.38	12.57	12.26	12.56
7566	NYSE	PKE	Fri, Jun 10, 2022	12.80	12.82	12.61	12.63
7565	NYSE	PKE	Thu, Jun 9, 2022	12.78	12.98	12.78	12.97
7564	NYSE	PKE	Wed, Jun 8, 2022	13.01	13.01	12.80	12.89
7563	NYSE	PKE	Tue, Jun 7, 2022	12.85	13.04	12.85	13.03
7562	NYSE	PKE	Mon, Jun 6, 2022	12.55	13.19	12.41	13.00
7561	NYSE	PKE	Fri, Jun 3, 2022	12.33	12.53	12.18	12.39
7560	NYSE	PKE	Thu, Jun 2, 2022	12.14	12.48	12.07	12.37
7559	NYSE	PKE	Wed, Jun 1, 2022	12.29	12.29	12.05	12.10
7558	NYSE	PKE	Tue, May 31, 2022	12.15	12.29	12.11	12.18
7557	NYSE	PKE	Fri, May 27, 2022	12.19	12.31	12.18	12.26
7556	NYSE	PKE	Thu, May 26, 2022	12.09	12.24	12.06	12.13
7555	NYSE	PKE	Wed, May 25, 2022	11.98	12.10	11.72	11.94
7554	NYSE	PKE	Tue, May 24, 2022	11.87	12.08	11.64	12.00
7553	NYSE	PKE	Mon, May 23, 2022	11.59	11.86	11.46	11.84
7552	NYSE	PKE	Fri, May 20, 2022	11.67	11.71	11.27	11.45
7551	NYSE	PKE	Thu, May 19, 2022	11.78	11.78	11.39	11.61
7550	NYSE	PKE	Wed, May 18, 2022	12.06	12.06	11.74	11.81
7549	NYSE	PKE	Tue, May 17, 2022	12.19	12.32	12.11	12.20
7548	NYSE	PKE	Mon, May 16, 2022	12.00	12.16	11.95	12.04
7547	NYSE	PKE	Fri, May 13, 2022	12.07	12.10	11.84	12.05
7546	NYSE	PKE	Thu, May 12, 2022	12.08	12.10	11.71	12.04
7545	NYSE	PKE	Wed, May 11, 2022	12.03	12.20	11.81	11.89
7544	NYSE	PKE	Tue, May 10, 2022	11.96	12.15	11.84	12.01
7543	NYSE	PKE	Mon, May 9, 2022	11.73	11.98	11.71	11.84
7542	NYSE	PKE	Fri, May 6, 2022	11.83	11.96	11.70	11.81
7541	NYSE	PKE	Thu, May 5, 2022	12.12	12.12	11.84	11.94
7540	NYSE	PKE	Wed, May 4, 2022	11.84	12.23	11.84	12.18
7539	NYSE	PKE	Tue, May 3, 2022	11.81	11.97	11.74	11.84
7538	NYSE	PKE	Mon, May 2, 2022	11.65	11.86	11.65	11.80
7537	NYSE	PKE	Fri, Apr 29, 2022	11.75	11.82	11.62	11.70
7536	NYSE	PKE	Thu, Apr 28, 2022	11.88	11.95	11.77	11.80
7535	NYSE	PKE	Wed, Apr 27, 2022	11.75	12.00	11.67	11.79
7534	NYSE	PKE	Tue, Apr 26, 2022	12.06	12.10	11.78	11.78
7533	NYSE	PKE	Mon, Apr 25, 2022	12.05	12.15	11.96	12.12
7532	NYSE	PKE	Fri, Apr 22, 2022	12.19	12.28	12.01	12.07
7531	NYSE	PKE	Thu, Apr 21, 2022	12.33	12.53	12.26	12.28
7530	NYSE	PKE	Wed, Apr 20, 2022	12.34	12.44	12.25	12.27
7529	NYSE	PKE	Tue, Apr 19, 2022	12.21	12.35	12.17	12.22
7528	NYSE	PKE	Mon, Apr 18, 2022	12.05	12.21	11.98	12.20
7527	NYSE	PKE	Thu, Apr 14, 2022	12.07	12.19	12.01	12.05
7526	NYSE	PKE	Wed, Apr 13, 2022	12.05	12.19	11.97	12.07
7525	NYSE	PKE	Tue, Apr 12, 2022	12.20	12.35	12.03	12.08
7524	NYSE	PKE	Mon, Apr 11, 2022	12.08	12.19	12.03	12.06
7523	NYSE	PKE	Fri, Apr 8, 2022	12.28	12.36	12.02	12.04
7522	NYSE	PKE	Thu, Apr 7, 2022	12.50	12.51	12.23	12.26
7521	NYSE	PKE	Wed, Apr 6, 2022	12.60	12.72	12.42	12.45
7520	NYSE	PKE	Tue, Apr 5, 2022	13.10	13.10	12.55	12.59
7519	NYSE	PKE	Mon, Apr 4, 2022	13.24	13.24	12.87	13.04
7518	NYSE	PKE	Fri, Apr 1, 2022	13.04	13.31	13.04	13.21
7517	NYSE	PKE	Thu, Mar 31, 2022	13.22	13.26	13.02	13.05
7516	NYSE	PKE	Wed, Mar 30, 2022	13.45	13.45	13.28	13.23
7515	NYSE	PKE	Tue, Mar 29, 2022	13.45	13.78	13.41	13.61
7514	NYSE	PKE	Mon, Mar 28, 2022	13.48	13.48	13.21	13.34
7513	NYSE	PKE	Fri, Mar 25, 2022	13.57	13.68	13.48	13.54
7512	NYSE	PKE	Thu, Mar 24, 2022	13.68	13.68	13.45	13.52
7511	NYSE	PKE	Wed, Mar 23, 2022	13.86	13.86	13.49	13.56
7510	NYSE	PKE	Tue, Mar 22, 2022	13.98	13.98	13.75	13.85
7509	NYSE	PKE	Mon, Mar 21, 2022	13.90	13.99	13.73	13.86
7508	NYSE	PKE	Fri, Mar 18, 2022	14.10	14.13	13.82	13.85
7507	NYSE	PKE	Thu, Mar 17, 2022	13.81	14.15	13.81	14.06
7506	NYSE	PKE	Wed, Mar 16, 2022	13.56	13.95	13.52	13.90
7505	NYSE	PKE	Tue, Mar 15, 2022	13.55	13.63	13.39	13.58
7504	NYSE	PKE	Mon, Mar 14, 2022	13.79	13.79	13.41	13.51
7503	NYSE	PKE	Fri, Mar 11, 2022	13.75	13.85	13.68	13.73
7502	NYSE	PKE	Thu, Mar 10, 2022	13.73	13.84	13.66	13.72
7501	NYSE	PKE	Wed, Mar 9, 2022	13.90	13.93	13.76	13.86
7500	NYSE	PKE	Tue, Mar 8, 2022	13.80	14.00	13.68	13.73
7499	NYSE	PKE	Mon, Mar 7, 2022	13.61	13.89	13.61	13.79
7498	NYSE	PKE	Fri, Mar 4, 2022	13.58	13.70	13.42	13.50
7497	NYSE	PKE	Thu, Mar 3, 2022	14.05	14.15	13.66	13.74
7496	NYSE	PKE	Wed, Mar 2, 2022	13.76	14.21	13.70	14.09
7495	NYSE	PKE	Tue, Mar 1, 2022	13.89	13.89	13.57	13.71
7494	NYSE	PKE	Mon, Feb 28, 2022	13.60	13.97	13.60	13.87
7493	NYSE	PKE	Fri, Feb 25, 2022	13.24	13.64	13.20	13.62
7492	NYSE	PKE	Thu, Feb 24, 2022	13.01	13.29	12.85	13.20
7491	NYSE	PKE	Wed, Feb 23, 2022	13.30	13.35	13.05	13.07
7490	NYSE	PKE	Tue, Feb 22, 2022	13.25	13.42	13.16	13.21
7489	NYSE	PKE	Fri, Feb 18, 2022	13.23	13.34	13.17	13.29
7488	NYSE	PKE	Thu, Feb 17, 2022	13.23	13.39	13.14	13.28
7487	NYSE	PKE	Wed, Feb 16, 2022	13.14	13.32	13.10	13.30
7486	NYSE	PKE	Tue, Feb 15, 2022	13.11	13.40	13.11	13.21
7485	NYSE	PKE	Mon, Feb 14, 2022	13.06	13.17	12.99	13.05
7484	NYSE	PKE	Fri, Feb 11, 2022	13.13	13.17	12.94	13.00
7483	NYSE	PKE	Thu, Feb 10, 2022	12.91	13.14	12.91	13.04
7482	NYSE	PKE	Wed, Feb 9, 2022	13.05	13.11	12.98	13.02
7481	NYSE	PKE	Tue, Feb 8, 2022	13.15	13.24	13.00	13.03
7480	NYSE	PKE	Mon, Feb 7, 2022	13.00	13.22	12.97	13.14
7479	NYSE	PKE	Fri, Feb 4, 2022	13.00	13.22	12.98	13.07
7478	NYSE	PKE	Thu, Feb 3, 2022	13.22	13.32	13.00	13.07
7477	NYSE	PKE	Wed, Feb 2, 2022	13.37	13.37	13.15	13.31
7476	NYSE	PKE	Tue, Feb 1, 2022	13.51	13.57	13.17	13.45
7475	NYSE	PKE	Mon, Jan 31, 2022	13.32	13.55	13.17	13.53
7474	NYSE	PKE	Fri, Jan 28, 2022	13.26	13.49	13.06	13.46
7473	NYSE	PKE	Thu, Jan 27, 2022	13.14	13.49	12.98	13.34
7472	NYSE	PKE	Wed, Jan 26, 2022	13.44	13.60	13.06	13.19
7471	NYSE	PKE	Tue, Jan 25, 2022	13.09	13.34	12.98	13.28
7470	NYSE	PKE	Mon, Jan 24, 2022	12.97	13.33	12.83	13.27
7469	NYSE	PKE	Fri, Jan 21, 2022	13.11	13.45	12.99	12.99
7468	NYSE	PKE	Thu, Jan 20, 2022	13.30	13.44	13.17	13.18
7467	NYSE	PKE	Wed, Jan 19, 2022	13.53	13.53	13.28	13.29
7466	NYSE	PKE	Tue, Jan 18, 2022	13.60	13.63	13.41	13.44
7465	NYSE	PKE	Fri, Jan 14, 2022	13.33	13.69	13.32	13.60
7464	NYSE	PKE	Thu, Jan 13, 2022	13.25	13.50	13.18	13.44
7463	NYSE	PKE	Wed, Jan 12, 2022	13.45	13.49	13.19	13.19
7462	NYSE	PKE	Tue, Jan 11, 2022	13.49	13.62	13.26	13.45
7461	NYSE	PKE	Mon, Jan 10, 2022	13.38	13.57	13.27	13.53
7460	NYSE	PKE	Fri, Jan 7, 2022	13.15	13.65	13.11	13.52
7459	NYSE	PKE	Thu, Jan 6, 2022	13.25	13.39	12.82	13.22
7458	NYSE	PKE	Wed, Jan 5, 2022	13.20	13.58	13.20	13.33
7457	NYSE	PKE	Tue, Jan 4, 2022	13.09	13.33	13.09	13.24
7456	NYSE	PKE	Mon, Jan 3, 2022	13.05	13.34	13.05	13.13
7455	NYSE	PKE	Fri, Dec 31, 2021	13.27	13.34	13.07	13.10
7454	NYSE	PKE	Thu, Dec 30, 2021	13.35	13.45	13.20	13.25
7453	NYSE	PKE	Wed, Dec 29, 2021	13.30	13.43	13.23	13.36
7452	NYSE	PKE	Tue, Dec 28, 2021	13.21	13.45	13.21	13.22
7451	NYSE	PKE	Mon, Dec 27, 2021	13.22	13.28	13.05	13.24
7450	NYSE	PKE	Thu, Dec 23, 2021	13.17	13.30	13.10	13.23
7449	NYSE	PKE	Wed, Dec 22, 2021	13.03	13.16	12.96	13.08
7448	NYSE	PKE	Tue, Dec 21, 2021	13.16	13.22	12.95	12.95
7447	NYSE	PKE	Mon, Dec 20, 2021	12.80	12.94	12.73	12.90
7446	NYSE	PKE	Fri, Dec 17, 2021	13.12	13.24	12.97	12.97
7445	NYSE	PKE	Thu, Dec 16, 2021	13.47	13.62	13.08	13.10
7444	NYSE	PKE	Wed, Dec 15, 2021	12.93	13.43	12.90	13.40
7443	NYSE	PKE	Tue, Dec 14, 2021	13.34	13.40	13.00	13.03
7442	NYSE	PKE	Mon, Dec 13, 2021	13.37	13.41	13.04	13.33
7441	NYSE	PKE	Fri, Dec 10, 2021	13.60	13.66	13.35	13.39
7440	NYSE	PKE	Thu, Dec 9, 2021	13.63	13.63	13.40	13.59
7439	NYSE	PKE	Wed, Dec 8, 2021	13.50	13.74	13.50	13.73
7438	NYSE	PKE	Tue, Dec 7, 2021	13.41	13.67	13.34	13.53
7437	NYSE	PKE	Mon, Dec 6, 2021	13.31	13.47	13.28	13.30
7436	NYSE	PKE	Fri, Dec 3, 2021	13.31	13.31	13.00	13.15
7435	NYSE	PKE	Thu, Dec 2, 2021	12.89	13.21	12.89	13.17
7434	NYSE	PKE	Wed, Dec 1, 2021	13.09	13.21	12.73	12.76
7433	NYSE	PKE	Tue, Nov 30, 2021	13.00	13.02	12.83	12.90
7432	NYSE	PKE	Mon, Nov 29, 2021	13.17	13.28	12.88	13.06
7431	NYSE	PKE	Fri, Nov 26, 2021	12.84	13.03	12.75	13.01
7430	NYSE	PKE	Wed, Nov 24, 2021	13.48	13.48	13.15	13.18
7429	NYSE	PKE	Tue, Nov 23, 2021	13.69	13.83	13.49	13.60
7428	NYSE	PKE	Mon, Nov 22, 2021	14.13	14.37	13.78	13.81
7427	NYSE	PKE	Fri, Nov 19, 2021	13.92	14.17	13.91	14.07
7426	NYSE	PKE	Thu, Nov 18, 2021	14.05	14.07	13.80	14.07
7425	NYSE	PKE	Wed, Nov 17, 2021	14.36	14.40	14.00	14.05
7424	NYSE	PKE	Tue, Nov 16, 2021	14.16	14.53	14.16	14.48
7423	NYSE	PKE	Mon, Nov 15, 2021	14.23	14.37	14.09	14.34
7422	NYSE	PKE	Fri, Nov 12, 2021	13.91	14.29	13.82	14.19
7421	NYSE	PKE	Thu, Nov 11, 2021	13.92	14.14	13.75	13.90
7420	NYSE	PKE	Wed, Nov 10, 2021	14.02	14.12	13.87	13.95
7419	NYSE	PKE	Tue, Nov 9, 2021	13.78	14.04	13.65	13.99
7418	NYSE	PKE	Mon, Nov 8, 2021	14.04	14.11	13.78	13.86
7417	NYSE	PKE	Fri, Nov 5, 2021	13.62	14.18	13.62	14.03
7416	NYSE	PKE	Thu, Nov 4, 2021	13.64	13.64	13.37	13.48
7415	NYSE	PKE	Wed, Nov 3, 2021	13.29	13.59	13.20	13.46
7414	NYSE	PKE	Tue, Nov 2, 2021	13.42	13.54	13.28	13.35
7413	NYSE	PKE	Mon, Nov 1, 2021	13.19	13.45	13.05	13.35
7412	NYSE	PKE	Fri, Oct 29, 2021	13.02	13.14	12.96	13.09
7411	NYSE	PKE	Thu, Oct 28, 2021	12.86	13.10	12.86	13.04
7410	NYSE	PKE	Wed, Oct 27, 2021	13.10	13.10	12.85	12.87
7409	NYSE	PKE	Tue, Oct 26, 2021	13.14	13.16	12.93	13.00
7408	NYSE	PKE	Mon, Oct 25, 2021	13.05	13.10	12.95	13.01
7407	NYSE	PKE	Fri, Oct 22, 2021	13.08	13.20	13.01	13.08
7406	NYSE	PKE	Thu, Oct 21, 2021	13.11	13.16	12.96	13.03
7405	NYSE	PKE	Wed, Oct 20, 2021	13.10	13.19	13.06	13.13
7404	NYSE	PKE	Tue, Oct 19, 2021	13.12	13.16	12.96	13.05
7403	NYSE	PKE	Mon, Oct 18, 2021	13.35	13.40	13.01	13.02
7402	NYSE	PKE	Fri, Oct 15, 2021	13.53	13.68	12.74	13.51
7401	NYSE	PKE	Thu, Oct 14, 2021	13.29	13.45	13.19	13.30
7400	NYSE	PKE	Wed, Oct 13, 2021	13.40	13.40	13.15	13.23
7399	NYSE	PKE	Tue, Oct 12, 2021	13.58	13.66	13.39	13.40
7398	NYSE	PKE	Mon, Oct 11, 2021	13.81	13.85	13.60	13.65
7397	NYSE	PKE	Fri, Oct 8, 2021	13.91	14.00	13.80	13.80
7396	NYSE	PKE	Thu, Oct 7, 2021	13.92	14.19	13.73	13.96
7395	NYSE	PKE	Wed, Oct 6, 2021	13.55	13.81	13.38	13.75
7394	NYSE	PKE	Tue, Oct 5, 2021	13.90	13.90	13.60	13.71
7393	NYSE	PKE	Mon, Oct 4, 2021	13.80	13.99	13.62	13.88
7392	NYSE	PKE	Fri, Oct 1, 2021	13.68	13.92	13.52	13.81
7391	NYSE	PKE	Thu, Sep 30, 2021	13.85	13.85	13.65	13.68
7390	NYSE	PKE	Wed, Sep 29, 2021	13.89	13.93	13.75	13.72
7389	NYSE	PKE	Tue, Sep 28, 2021	13.91	13.97	13.77	13.78
7388	NYSE	PKE	Mon, Sep 27, 2021	13.92	14.21	13.90	13.98
7387	NYSE	PKE	Fri, Sep 24, 2021	13.84	14.12	13.76	13.83
7386	NYSE	PKE	Thu, Sep 23, 2021	13.79	13.93	13.73	13.82
7385	NYSE	PKE	Wed, Sep 22, 2021	13.44	13.72	13.44	13.64
7384	NYSE	PKE	Tue, Sep 21, 2021	13.72	13.72	13.41	13.41
7383	NYSE	PKE	Mon, Sep 20, 2021	13.53	13.72	13.40	13.68
7382	NYSE	PKE	Fri, Sep 17, 2021	13.61	13.85	13.47	13.69
7381	NYSE	PKE	Thu, Sep 16, 2021	13.53	13.62	13.37	13.55
7380	NYSE	PKE	Wed, Sep 15, 2021	13.43	13.64	13.20	13.62
7379	NYSE	PKE	Tue, Sep 14, 2021	13.50	13.60	13.28	13.43
7378	NYSE	PKE	Mon, Sep 13, 2021	13.54	13.65	13.36	13.49
7377	NYSE	PKE	Fri, Sep 10, 2021	13.71	13.73	13.46	13.52
7376	NYSE	PKE	Thu, Sep 9, 2021	13.72	13.85	13.52	13.57
7375	NYSE	PKE	Wed, Sep 8, 2021	14.08	14.15	13.60	13.64
7374	NYSE	PKE	Tue, Sep 7, 2021	14.24	14.37	14.10	14.14
7373	NYSE	PKE	Fri, Sep 3, 2021	14.68	14.70	14.23	14.28
7372	NYSE	PKE	Thu, Sep 2, 2021	14.58	14.68	14.34	14.64
7371	NYSE	PKE	Wed, Sep 1, 2021	14.56	14.57	14.29	14.47
7370	NYSE	PKE	Tue, Aug 31, 2021	14.75	14.85	14.57	14.58
7369	NYSE	PKE	Mon, Aug 30, 2021	15.07	15.11	14.74	14.74
7368	NYSE	PKE	Fri, Aug 27, 2021	15.06	15.28	14.95	14.98
7367	NYSE	PKE	Thu, Aug 26, 2021	14.99	15.14	14.85	14.88
7366	NYSE	PKE	Wed, Aug 25, 2021	15.00	15.15	14.87	15.03
7365	NYSE	PKE	Tue, Aug 24, 2021	15.49	15.52	15.00	15.10
7364	NYSE	PKE	Mon, Aug 23, 2021	15.43	15.54	15.22	15.43
7363	NYSE	PKE	Fri, Aug 20, 2021	14.71	15.41	14.71	15.29
7362	NYSE	PKE	Thu, Aug 19, 2021	14.72	14.85	14.68	14.82
7361	NYSE	PKE	Wed, Aug 18, 2021	15.16	15.24	14.88	14.91
7360	NYSE	PKE	Tue, Aug 17, 2021	15.29	15.34	15.05	15.15
7359	NYSE	PKE	Mon, Aug 16, 2021	15.48	15.50	15.29	15.47
7358	NYSE	PKE	Fri, Aug 13, 2021	15.10	15.55	14.94	15.51
7357	NYSE	PKE	Thu, Aug 12, 2021	15.22	15.22	15.06	15.11
7356	NYSE	PKE	Wed, Aug 11, 2021	15.38	15.48	15.14	15.20
7355	NYSE	PKE	Tue, Aug 10, 2021	14.99	15.27	14.97	15.21
7354	NYSE	PKE	Mon, Aug 9, 2021	15.01	15.19	14.97	15.02
7353	NYSE	PKE	Fri, Aug 6, 2021	15.38	15.38	15.08	15.09
7352	NYSE	PKE	Thu, Aug 5, 2021	15.24	15.49	14.94	15.17
7351	NYSE	PKE	Wed, Aug 4, 2021	14.95	15.14	14.90	15.10
7350	NYSE	PKE	Tue, Aug 3, 2021	15.13	15.27	14.94	15.15
7349	NYSE	PKE	Mon, Aug 2, 2021	15.17	15.22	15.02	15.08
7348	NYSE	PKE	Fri, Jul 30, 2021	14.92	15.12	14.81	14.90
7347	NYSE	PKE	Thu, Jul 29, 2021	14.89	15.19	14.74	15.11
7346	NYSE	PKE	Wed, Jul 28, 2021	14.69	14.93	14.67	14.81
7345	NYSE	PKE	Tue, Jul 27, 2021	14.63	14.83	14.55	14.73
7344	NYSE	PKE	Mon, Jul 26, 2021	14.78	14.85	14.68	14.78
7343	NYSE	PKE	Fri, Jul 23, 2021	14.78	14.83	14.68	14.74
7342	NYSE	PKE	Thu, Jul 22, 2021	14.98	15.34	14.70	14.74
7341	NYSE	PKE	Wed, Jul 21, 2021	15.06	15.30	14.92	15.03
7340	NYSE	PKE	Tue, Jul 20, 2021	14.63	15.22	14.50	14.86
7339	NYSE	PKE	Mon, Jul 19, 2021	14.62	14.91	14.40	14.52
7338	NYSE	PKE	Fri, Jul 16, 2021	15.39	15.39	14.91	14.93
7337	NYSE	PKE	Thu, Jul 15, 2021	15.22	15.36	15.00	15.25
7336	NYSE	PKE	Wed, Jul 14, 2021	15.71	15.85	15.30	15.41
7335	NYSE	PKE	Tue, Jul 13, 2021	15.75	16.01	15.56	15.63
7334	NYSE	PKE	Mon, Jul 12, 2021	15.96	15.98	15.59	15.78
7333	NYSE	PKE	Fri, Jul 9, 2021	15.95	16.20	15.86	15.99
7332	NYSE	PKE	Thu, Jul 8, 2021	14.84	15.95	14.58	15.65
7331	NYSE	PKE	Wed, Jul 7, 2021	14.75	15.06	14.68	15.00
7330	NYSE	PKE	Tue, Jul 6, 2021	15.08	15.08	14.75	14.82
7329	NYSE	PKE	Fri, Jul 2, 2021	15.05	15.10	14.77	15.04
7328	NYSE	PKE	Thu, Jul 1, 2021	14.92	15.11	14.79	15.06
7327	NYSE	PKE	Wed, Jun 30, 2021	14.63	15.44	14.63	14.90
7326	NYSE	PKE	Tue, Jun 29, 2021	15.03	15.06	14.87	14.78
7325	NYSE	PKE	Mon, Jun 28, 2021	15.40	15.43	14.89	15.02
7324	NYSE	PKE	Fri, Jun 25, 2021	15.35	15.46	15.13	15.36
7323	NYSE	PKE	Thu, Jun 24, 2021	15.00	15.46	14.87	15.36
7322	NYSE	PKE	Wed, Jun 23, 2021	15.01	15.34	14.77	15.12
7321	NYSE	PKE	Tue, Jun 22, 2021	14.66	14.89	14.54	14.71
7320	NYSE	PKE	Mon, Jun 21, 2021	14.71	14.99	14.68	14.73
7319	NYSE	PKE	Fri, Jun 18, 2021	14.69	14.90	14.67	14.68
7318	NYSE	PKE	Thu, Jun 17, 2021	15.41	15.48	14.93	14.95
7317	NYSE	PKE	Wed, Jun 16, 2021	15.62	15.76	15.44	15.48
7316	NYSE	PKE	Tue, Jun 15, 2021	15.24	15.62	15.24	15.62
7315	NYSE	PKE	Mon, Jun 14, 2021	15.48	15.48	15.28	15.35
7314	NYSE	PKE	Fri, Jun 11, 2021	15.22	15.55	15.22	15.42
7313	NYSE	PKE	Thu, Jun 10, 2021	15.36	15.44	15.25	15.31
7312	NYSE	PKE	Wed, Jun 9, 2021	15.61	15.61	15.35	15.42
7311	NYSE	PKE	Tue, Jun 8, 2021	15.37	15.59	15.31	15.55
7310	NYSE	PKE	Mon, Jun 7, 2021	15.33	15.49	15.07	15.42
7309	NYSE	PKE	Fri, Jun 4, 2021	15.18	15.37	15.14	15.23
7308	NYSE	PKE	Thu, Jun 3, 2021	15.42	15.46	15.13	15.20
7307	NYSE	PKE	Wed, Jun 2, 2021	15.65	15.66	15.19	15.34
7306	NYSE	PKE	Tue, Jun 1, 2021	15.52	15.82	15.28	15.62
7305	NYSE	PKE	Fri, May 28, 2021	15.09	15.55	15.09	15.42
7304	NYSE	PKE	Thu, May 27, 2021	14.57	15.45	14.57	15.13
7303	NYSE	PKE	Wed, May 26, 2021	14.35	14.49	14.27	14.37
7302	NYSE	PKE	Tue, May 25, 2021	14.98	15.03	14.33	14.34
7301	NYSE	PKE	Mon, May 24, 2021	14.81	14.98	14.58	14.94
7300	NYSE	PKE	Fri, May 21, 2021	14.87	14.98	14.60	14.82
7299	NYSE	PKE	Thu, May 20, 2021	14.43	14.77	14.26	14.65
7298	NYSE	PKE	Wed, May 19, 2021	14.20	14.64	14.00	14.50
7297	NYSE	PKE	Tue, May 18, 2021	14.44	14.54	14.34	14.34
7296	NYSE	PKE	Mon, May 17, 2021	14.65	14.67	14.23	14.45
7295	NYSE	PKE	Fri, May 14, 2021	14.66	14.85	14.47	14.69
7294	NYSE	PKE	Thu, May 13, 2021	13.47	14.68	13.47	14.64
7293	NYSE	PKE	Wed, May 12, 2021	13.74	13.87	13.41	13.46
7292	NYSE	PKE	Tue, May 11, 2021	13.40	13.87	13.40	13.79
7291	NYSE	PKE	Mon, May 10, 2021	13.74	13.80	13.48	13.49
7290	NYSE	PKE	Fri, May 7, 2021	13.63	13.82	13.63	13.74
7289	NYSE	PKE	Thu, May 6, 2021	13.54	13.74	13.37	13.71
7288	NYSE	PKE	Wed, May 5, 2021	13.67	13.64	13.52	13.54
7287	NYSE	PKE	Tue, May 4, 2021	13.86	13.86	13.61	13.68
7286	NYSE	PKE	Mon, May 3, 2021	13.59	13.99	13.55	13.95
7285	NYSE	PKE	Fri, Apr 30, 2021	13.33	13.56	13.33	13.49
7284	NYSE	PKE	Thu, Apr 29, 2021	13.64	13.76	13.39	13.45
7283	NYSE	PKE	Wed, Apr 28, 2021	13.45	13.58	13.34	13.53
7282	NYSE	PKE	Tue, Apr 27, 2021	13.50	13.68	13.34	13.38
7281	NYSE	PKE	Mon, Apr 26, 2021	13.56	13.72	13.47	13.48
7280	NYSE	PKE	Fri, Apr 23, 2021	13.54	13.59	13.34	13.50
7279	NYSE	PKE	Thu, Apr 22, 2021	13.89	13.89	13.38	13.39
7278	NYSE	PKE	Wed, Apr 21, 2021	13.51	13.81	13.40	13.79
7277	NYSE	PKE	Tue, Apr 20, 2021	13.69	13.77	13.28	13.50
7276	NYSE	PKE	Mon, Apr 19, 2021	13.81	13.82	13.53	13.82
7275	NYSE	PKE	Fri, Apr 16, 2021	13.84	13.94	13.62	13.84
7274	NYSE	PKE	Thu, Apr 15, 2021	14.04	14.04	13.61	13.68
7273	NYSE	PKE	Wed, Apr 14, 2021	13.83	14.08	13.76	13.90
7272	NYSE	PKE	Tue, Apr 13, 2021	13.87	14.08	13.65	13.76
7271	NYSE	PKE	Mon, Apr 12, 2021	13.97	14.03	13.62	13.98
7270	NYSE	PKE	Fri, Apr 9, 2021	14.10	14.10	13.83	13.95
7269	NYSE	PKE	Thu, Apr 8, 2021	14.18	14.18	13.76	14.09
7268	NYSE	PKE	Wed, Apr 7, 2021	13.80	14.24	13.70	14.05
7267	NYSE	PKE	Tue, Apr 6, 2021	13.86	14.06	13.69	13.79
7266	NYSE	PKE	Mon, Apr 5, 2021	13.90	13.98	13.70	13.83
7265	NYSE	PKE	Thu, Apr 1, 2021	13.28	13.84	13.28	13.80
7264	NYSE	PKE	Wed, Mar 31, 2021	13.30	13.57	13.22	13.22
7263	NYSE	PKE	Tue, Mar 30, 2021	13.05	13.60	13.05	13.31
7262	NYSE	PKE	Mon, Mar 29, 2021	13.64	13.97	13.03	13.04
7261	NYSE	PKE	Fri, Mar 26, 2021	13.66	13.76	13.34	13.76
7260	NYSE	PKE	Thu, Mar 25, 2021	13.35	13.58	13.15	13.49
7259	NYSE	PKE	Wed, Mar 24, 2021	13.73	13.90	13.36	13.39
7258	NYSE	PKE	Tue, Mar 23, 2021	13.70	13.79	13.55	13.55
7257	NYSE	PKE	Mon, Mar 22, 2021	13.97	14.09	13.59	13.88
7256	NYSE	PKE	Fri, Mar 19, 2021	14.23	14.31	13.98	14.01
7255	NYSE	PKE	Thu, Mar 18, 2021	14.49	14.74	14.27	14.30
7254	NYSE	PKE	Wed, Mar 17, 2021	14.52	14.70	14.38	14.51
7253	NYSE	PKE	Tue, Mar 16, 2021	15.20	15.20	14.55	14.57
7252	NYSE	PKE	Mon, Mar 15, 2021	15.28	15.28	14.89	15.16
7251	NYSE	PKE	Fri, Mar 12, 2021	15.32	15.57	15.30	15.38
7250	NYSE	PKE	Thu, Mar 11, 2021	15.20	15.36	15.10	15.32
7249	NYSE	PKE	Wed, Mar 10, 2021	14.56	15.13	14.56	15.08
7248	NYSE	PKE	Tue, Mar 9, 2021	14.59	14.88	14.45	14.48
7247	NYSE	PKE	Mon, Mar 8, 2021	14.41	14.87	14.30	14.52
7246	NYSE	PKE	Fri, Mar 5, 2021	14.00	14.40	13.80	14.35
7245	NYSE	PKE	Thu, Mar 4, 2021	14.00	14.18	13.83	13.88
7244	NYSE	PKE	Wed, Mar 3, 2021	14.02	14.28	14.00	14.10
7243	NYSE	PKE	Tue, Mar 2, 2021	14.03	14.12	13.90	14.01
7242	NYSE	PKE	Mon, Mar 1, 2021	14.05	14.32	14.03	14.15
7241	NYSE	PKE	Fri, Feb 26, 2021	14.24	14.24	13.87	13.89
7240	NYSE	PKE	Thu, Feb 25, 2021	14.50	14.70	14.17	14.17
7239	NYSE	PKE	Wed, Feb 24, 2021	14.33	14.85	14.20	14.60
7238	NYSE	PKE	Tue, Feb 23, 2021	14.17	14.40	13.97	14.25
7237	NYSE	PKE	Mon, Feb 22, 2021	14.20	14.40	14.13	14.20
7236	NYSE	PKE	Fri, Feb 19, 2021	14.12	14.53	14.12	14.25
7235	NYSE	PKE	Thu, Feb 18, 2021	14.20	14.29	14.07	14.09
7234	NYSE	PKE	Wed, Feb 17, 2021	14.25	14.36	14.02	14.25
7233	NYSE	PKE	Tue, Feb 16, 2021	14.35	14.48	14.05	14.36
7232	NYSE	PKE	Fri, Feb 12, 2021	14.27	14.27	13.94	14.16
7231	NYSE	PKE	Thu, Feb 11, 2021	14.22	14.59	14.06	14.34
7230	NYSE	PKE	Wed, Feb 10, 2021	13.95	14.51	13.95	14.22
7229	NYSE	PKE	Tue, Feb 9, 2021	13.99	14.25	13.84	13.97
7228	NYSE	PKE	Mon, Feb 8, 2021	13.79	14.06	13.73	13.90
7227	NYSE	PKE	Fri, Feb 5, 2021	14.14	14.35	13.77	13.78
7226	NYSE	PKE	Thu, Feb 4, 2021	13.64	14.05	13.63	13.92
7225	NYSE	PKE	Wed, Feb 3, 2021	13.68	13.75	13.42	13.67
7224	NYSE	PKE	Tue, Feb 2, 2021	13.66	13.85	13.50	13.74
7223	NYSE	PKE	Mon, Feb 1, 2021	13.34	13.52	13.15	13.46
7222	NYSE	PKE	Fri, Jan 29, 2021	13.13	13.45	13.10	13.28
7221	NYSE	PKE	Thu, Jan 28, 2021	13.51	13.51	13.15	13.30
7220	NYSE	PKE	Wed, Jan 27, 2021	13.82	13.86	13.21	13.29
7219	NYSE	PKE	Tue, Jan 26, 2021	14.25	14.32	13.94	14.07
7218	NYSE	PKE	Mon, Jan 25, 2021	14.15	14.30	13.92	14.19
7217	NYSE	PKE	Fri, Jan 22, 2021	14.02	14.32	13.92	14.29
7216	NYSE	PKE	Thu, Jan 21, 2021	14.17	14.24	14.07	14.09
7215	NYSE	PKE	Wed, Jan 20, 2021	14.20	14.36	14.08	14.21
7214	NYSE	PKE	Tue, Jan 19, 2021	14.45	14.55	14.03	14.23
7213	NYSE	PKE	Fri, Jan 15, 2021	14.59	14.60	14.29	14.34
7212	NYSE	PKE	Thu, Jan 14, 2021	14.58	15.01	14.58	14.86
7211	NYSE	PKE	Wed, Jan 13, 2021	14.51	14.66	14.35	14.48
7210	NYSE	PKE	Tue, Jan 12, 2021	13.99	14.68	13.89	14.60
7209	NYSE	PKE	Mon, Jan 11, 2021	13.81	13.96	13.74	13.89
7208	NYSE	PKE	Fri, Jan 8, 2021	14.50	14.50	13.77	13.97
7207	NYSE	PKE	Thu, Jan 7, 2021	13.94	14.56	13.67	14.34
7206	NYSE	PKE	Wed, Jan 6, 2021	13.45	13.98	13.45	13.92
7205	NYSE	PKE	Tue, Jan 5, 2021	13.32	13.61	13.05	13.31
7204	NYSE	PKE	Mon, Jan 4, 2021	13.41	13.52	13.00	13.27
7203	NYSE	PKE	Thu, Dec 31, 2020	13.37	13.49	13.20	13.41
7202	NYSE	PKE	Wed, Dec 30, 2020	13.28	13.47	13.28	13.32
7201	NYSE	PKE	Tue, Dec 29, 2020	13.40	13.40	13.14	13.26
7200	NYSE	PKE	Mon, Dec 28, 2020	13.29	13.59	13.29	13.39
7199	NYSE	PKE	Thu, Dec 24, 2020	13.36	13.36	13.13	13.22
7198	NYSE	PKE	Wed, Dec 23, 2020	13.15	13.36	13.08	13.29
7197	NYSE	PKE	Tue, Dec 22, 2020	13.25	13.32	13.06	13.07
7196	NYSE	PKE	Mon, Dec 21, 2020	13.50	13.64	13.10	13.25
7195	NYSE	PKE	Fri, Dec 18, 2020	13.79	14.00	13.50	13.56
7194	NYSE	PKE	Thu, Dec 17, 2020	13.80	13.91	13.50	13.75
7193	NYSE	PKE	Wed, Dec 16, 2020	14.06	14.10	13.68	13.75
7192	NYSE	PKE	Tue, Dec 15, 2020	13.75	14.20	13.65	14.06
7191	NYSE	PKE	Mon, Dec 14, 2020	13.83	13.90	13.36	13.68
7190	NYSE	PKE	Fri, Dec 11, 2020	13.76	13.96	13.61	13.73
7189	NYSE	PKE	Thu, Dec 10, 2020	13.82	13.94	13.66	13.87
7188	NYSE	PKE	Wed, Dec 9, 2020	14.19	14.19	13.75	13.90
7187	NYSE	PKE	Tue, Dec 8, 2020	13.55	14.12	13.53	14.06
7186	NYSE	PKE	Mon, Dec 7, 2020	13.89	13.89	13.42	13.59
7185	NYSE	PKE	Fri, Dec 4, 2020	13.65	14.10	13.57	13.88
7184	NYSE	PKE	Thu, Dec 3, 2020	13.22	13.61	13.09	13.58
7183	NYSE	PKE	Wed, Dec 2, 2020	12.75	13.37	12.72	13.26
7182	NYSE	PKE	Tue, Dec 1, 2020	12.94	12.97	12.63	12.75
7181	NYSE	PKE	Mon, Nov 30, 2020	13.25	13.25	12.71	12.73
7180	NYSE	PKE	Fri, Nov 27, 2020	13.57	13.57	12.94	13.39
7179	NYSE	PKE	Wed, Nov 25, 2020	13.68	13.73	13.41	13.63
7178	NYSE	PKE	Tue, Nov 24, 2020	13.33	13.85	13.12	13.74
7177	NYSE	PKE	Mon, Nov 23, 2020	12.68	13.28	12.54	13.11
7176	NYSE	PKE	Fri, Nov 20, 2020	12.41	12.69	12.23	12.53
7175	NYSE	PKE	Thu, Nov 19, 2020	12.76	12.80	12.33	12.53
7174	NYSE	PKE	Wed, Nov 18, 2020	12.68	12.94	12.53	12.80
7173	NYSE	PKE	Tue, Nov 17, 2020	12.25	12.72	12.05	12.66
7172	NYSE	PKE	Mon, Nov 16, 2020	12.34	12.52	12.21	12.32
7171	NYSE	PKE	Fri, Nov 13, 2020	11.98	12.18	11.91	12.11
7170	NYSE	PKE	Thu, Nov 12, 2020	12.15	12.15	11.74	11.90
7169	NYSE	PKE	Wed, Nov 11, 2020	12.40	12.40	12.09	12.30
7168	NYSE	PKE	Tue, Nov 10, 2020	12.19	12.34	11.96	12.31
7167	NYSE	PKE	Mon, Nov 9, 2020	11.45	12.30	11.40	12.06
7166	NYSE	PKE	Fri, Nov 6, 2020	10.96	11.26	10.74	10.80
7165	NYSE	PKE	Thu, Nov 5, 2020	10.82	11.03	10.78	10.89
7164	NYSE	PKE	Wed, Nov 4, 2020	10.81	11.04	10.70	10.78
7163	NYSE	PKE	Tue, Nov 3, 2020	10.82	11.05	10.79	10.96
7162	NYSE	PKE	Mon, Nov 2, 2020	10.73	10.85	10.56	10.68
7161	NYSE	PKE	Fri, Oct 30, 2020	10.66	10.76	10.56	10.59
7160	NYSE	PKE	Thu, Oct 29, 2020	10.66	10.75	10.55	10.69
7159	NYSE	PKE	Wed, Oct 28, 2020	10.77	10.94	10.68	10.71
7158	NYSE	PKE	Tue, Oct 27, 2020	11.08	11.21	10.93	10.94
7157	NYSE	PKE	Mon, Oct 26, 2020	11.12	11.19	11.00	11.10
7156	NYSE	PKE	Fri, Oct 23, 2020	11.24	11.39	11.18	11.24
7155	NYSE	PKE	Thu, Oct 22, 2020	11.28	11.33	11.08	11.17
7154	NYSE	PKE	Wed, Oct 21, 2020	11.13	11.25	11.11	11.22
7153	NYSE	PKE	Tue, Oct 20, 2020	11.09	11.28	11.06	11.16
7152	NYSE	PKE	Mon, Oct 19, 2020	11.30	11.34	11.04	11.04
7151	NYSE	PKE	Fri, Oct 16, 2020	11.28	11.44	11.25	11.31
7150	NYSE	PKE	Thu, Oct 15, 2020	11.12	11.42	11.11	11.40
7149	NYSE	PKE	Wed, Oct 14, 2020	11.33	11.33	11.16	11.23
7148	NYSE	PKE	Tue, Oct 13, 2020	11.43	11.49	11.22	11.26
7147	NYSE	PKE	Mon, Oct 12, 2020	11.37	11.58	11.32	11.50
7146	NYSE	PKE	Fri, Oct 9, 2020	11.60	11.68	11.30	11.37
7145	NYSE	PKE	Thu, Oct 8, 2020	11.27	11.60	10.91	11.52
7144	NYSE	PKE	Wed, Oct 7, 2020	11.32	11.38	11.06	11.10
7143	NYSE	PKE	Tue, Oct 6, 2020	11.48	11.53	11.22	11.26
7142	NYSE	PKE	Mon, Oct 5, 2020	11.06	11.41	11.06	11.35
7141	NYSE	PKE	Fri, Oct 2, 2020	10.87	11.13	10.86	10.99
7140	NYSE	PKE	Thu, Oct 1, 2020	10.87	11.07	10.85	11.04
7139	NYSE	PKE	Wed, Sep 30, 2020	11.18	11.24	10.87	10.92
7138	NYSE	PKE	Tue, Sep 29, 2020	11.25	11.37	11.13	11.08
7137	NYSE	PKE	Mon, Sep 28, 2020	11.39	11.57	11.33	11.34
7136	NYSE	PKE	Fri, Sep 25, 2020	11.07	11.28	10.96	11.25
7135	NYSE	PKE	Thu, Sep 24, 2020	10.96	11.23	10.86	11.12
7134	NYSE	PKE	Wed, Sep 23, 2020	11.25	11.32	10.90	10.93
7133	NYSE	PKE	Tue, Sep 22, 2020	11.57	11.61	11.16	11.18
7132	NYSE	PKE	Mon, Sep 21, 2020	11.53	11.55	11.34	11.53
7131	NYSE	PKE	Fri, Sep 18, 2020	11.70	11.77	11.59	11.76
7130	NYSE	PKE	Thu, Sep 17, 2020	11.70	11.83	11.59	11.61
7129	NYSE	PKE	Wed, Sep 16, 2020	11.61	11.83	11.58	11.76
7128	NYSE	PKE	Tue, Sep 15, 2020	11.49	11.63	11.37	11.61
7127	NYSE	PKE	Mon, Sep 14, 2020	11.18	11.47	11.11	11.43
7126	NYSE	PKE	Fri, Sep 11, 2020	11.16	11.22	11.08	11.18
7125	NYSE	PKE	Thu, Sep 10, 2020	11.00	11.15	10.94	11.09
7124	NYSE	PKE	Wed, Sep 9, 2020	11.12	11.14	10.94	10.99
7123	NYSE	PKE	Tue, Sep 8, 2020	11.10	11.19	10.98	11.04
7122	NYSE	PKE	Fri, Sep 4, 2020	11.27	11.37	11.07	11.19
7121	NYSE	PKE	Thu, Sep 3, 2020	11.34	11.39	11.00	11.09
7120	NYSE	PKE	Wed, Sep 2, 2020	11.24	11.43	11.21	11.34
7119	NYSE	PKE	Tue, Sep 1, 2020	11.03	11.28	10.98	11.24
7118	NYSE	PKE	Mon, Aug 31, 2020	11.26	11.28	11.03	11.09
7117	NYSE	PKE	Fri, Aug 28, 2020	11.28	11.44	11.16	11.32
7116	NYSE	PKE	Thu, Aug 27, 2020	11.14	11.40	11.12	11.19
7115	NYSE	PKE	Wed, Aug 26, 2020	11.10	11.17	10.94	11.05
7114	NYSE	PKE	Tue, Aug 25, 2020	11.17	11.19	11.01	11.15
7113	NYSE	PKE	Mon, Aug 24, 2020	10.98	11.29	10.92	11.08
7112	NYSE	PKE	Fri, Aug 21, 2020	11.00	11.02	10.68	10.92
7111	NYSE	PKE	Thu, Aug 20, 2020	11.18	11.22	11.03	11.07
7110	NYSE	PKE	Wed, Aug 19, 2020	11.32	11.48	11.25	11.29
7109	NYSE	PKE	Tue, Aug 18, 2020	11.49	11.54	11.25	11.34
7108	NYSE	PKE	Mon, Aug 17, 2020	11.90	11.93	11.49	11.52
7107	NYSE	PKE	Fri, Aug 14, 2020	11.61	11.92	11.56	11.90
7106	NYSE	PKE	Thu, Aug 13, 2020	11.75	11.86	11.67	11.76
7105	NYSE	PKE	Wed, Aug 12, 2020	11.98	11.99	11.76	11.84
7104	NYSE	PKE	Tue, Aug 11, 2020	12.00	12.20	11.78	11.84
7103	NYSE	PKE	Mon, Aug 10, 2020	11.71	12.08	11.71	11.92
7102	NYSE	PKE	Fri, Aug 7, 2020	11.45	11.74	11.44	11.71
7101	NYSE	PKE	Thu, Aug 6, 2020	11.62	11.63	11.38	11.47
7100	NYSE	PKE	Wed, Aug 5, 2020	11.35	12.06	11.16	11.62
7099	NYSE	PKE	Tue, Aug 4, 2020	11.09	11.29	11.03	11.23
7098	NYSE	PKE	Mon, Aug 3, 2020	10.84	11.11	10.74	11.09
7097	NYSE	PKE	Fri, Jul 31, 2020	11.16	11.16	10.54	10.78
7096	NYSE	PKE	Thu, Jul 30, 2020	11.08	11.33	11.02	11.21
7095	NYSE	PKE	Wed, Jul 29, 2020	11.03	11.36	11.03	11.23
7094	NYSE	PKE	Tue, Jul 28, 2020	11.09	11.26	10.94	10.97
7093	NYSE	PKE	Mon, Jul 27, 2020	11.25	11.25	11.04	11.19
7092	NYSE	PKE	Fri, Jul 24, 2020	11.28	11.41	11.09	11.09
7091	NYSE	PKE	Thu, Jul 23, 2020	11.13	11.45	11.11	11.24
7090	NYSE	PKE	Wed, Jul 22, 2020	11.46	11.46	11.07	11.18
7089	NYSE	PKE	Tue, Jul 21, 2020	11.06	11.74	11.03	11.54
7088	NYSE	PKE	Mon, Jul 20, 2020	10.90	11.07	10.78	10.92
7087	NYSE	PKE	Fri, Jul 17, 2020	11.01	11.15	10.95	10.96
7086	NYSE	PKE	Thu, Jul 16, 2020	10.97	11.14	10.89	11.02
7085	NYSE	PKE	Wed, Jul 15, 2020	10.92	11.17	10.81	11.07
7084	NYSE	PKE	Tue, Jul 14, 2020	10.71	10.86	10.58	10.71
7083	NYSE	PKE	Mon, Jul 13, 2020	10.83	10.99	10.70	10.72
7082	NYSE	PKE	Fri, Jul 10, 2020	10.63	10.89	10.63	10.72
7081	NYSE	PKE	Thu, Jul 9, 2020	10.68	10.96	10.51	10.70
7080	NYSE	PKE	Wed, Jul 8, 2020	10.63	10.86	10.56	10.74
7079	NYSE	PKE	Tue, Jul 7, 2020	11.01	11.01	10.59	10.63
7078	NYSE	PKE	Mon, Jul 6, 2020	11.23	11.27	10.92	11.13
7077	NYSE	PKE	Thu, Jul 2, 2020	10.96	11.18	10.92	11.06
7076	NYSE	PKE	Wed, Jul 1, 2020	11.10	11.13	10.58	10.79
7075	NYSE	PKE	Tue, Jun 30, 2020	10.89	11.21	10.87	11.04
7074	NYSE	PKE	Mon, Jun 29, 2020	10.93	11.09	10.76	11.00
7073	NYSE	PKE	Fri, Jun 26, 2020	10.75	10.84	10.62	10.73
7072	NYSE	PKE	Thu, Jun 25, 2020	10.66	10.99	10.66	10.91
7071	NYSE	PKE	Wed, Jun 24, 2020	10.90	10.99	10.54	10.69
7070	NYSE	PKE	Tue, Jun 23, 2020	11.19	11.20	10.91	10.98
7069	NYSE	PKE	Mon, Jun 22, 2020	11.03	11.13	10.86	11.08
7068	NYSE	PKE	Fri, Jun 19, 2020	11.48	11.58	11.04	11.11
7067	NYSE	PKE	Thu, Jun 18, 2020	11.24	11.67	11.24	11.35
7066	NYSE	PKE	Wed, Jun 17, 2020	11.74	11.74	11.32	11.41
7065	NYSE	PKE	Tue, Jun 16, 2020	12.00	12.00	11.51	11.69
7064	NYSE	PKE	Mon, Jun 15, 2020	11.17	11.79	11.10	11.62
7063	NYSE	PKE	Fri, Jun 12, 2020	11.75	11.87	11.17	11.45
7062	NYSE	PKE	Thu, Jun 11, 2020	11.96	12.12	11.38	11.43
7061	NYSE	PKE	Wed, Jun 10, 2020	13.17	13.26	12.27	12.43
7060	NYSE	PKE	Tue, Jun 9, 2020	13.29	13.50	13.07	13.26
7059	NYSE	PKE	Mon, Jun 8, 2020	13.46	13.72	13.38	13.56
7058	NYSE	PKE	Fri, Jun 5, 2020	13.01	13.78	13.00	13.29
7057	NYSE	PKE	Thu, Jun 4, 2020	12.26	13.00	12.25	12.88
7056	NYSE	PKE	Wed, Jun 3, 2020	12.02	12.44	11.89	12.36
7055	NYSE	PKE	Tue, Jun 2, 2020	11.93	11.93	11.70	11.87
7054	NYSE	PKE	Mon, Jun 1, 2020	12.08	12.27	11.81	11.81
7053	NYSE	PKE	Fri, May 29, 2020	12.08	12.16	11.79	12.13
7052	NYSE	PKE	Thu, May 28, 2020	12.46	12.62	12.20	12.26
7051	NYSE	PKE	Wed, May 27, 2020	12.00	12.37	11.75	12.32
7050	NYSE	PKE	Tue, May 26, 2020	11.80	12.23	11.62	11.80
7049	NYSE	PKE	Fri, May 22, 2020	11.62	11.62	11.11	11.44
7048	NYSE	PKE	Thu, May 21, 2020	10.99	11.54	10.99	11.52
7047	NYSE	PKE	Wed, May 20, 2020	11.34	11.41	10.89	11.02
7046	NYSE	PKE	Tue, May 19, 2020	11.98	11.98	11.23	11.23
7045	NYSE	PKE	Mon, May 18, 2020	12.22	12.51	11.87	12.11
7044	NYSE	PKE	Fri, May 15, 2020	11.58	12.15	11.49	11.80
7043	NYSE	PKE	Thu, May 14, 2020	12.29	12.29	11.23	11.60
7042	NYSE	PKE	Wed, May 13, 2020	12.79	12.88	12.40	12.71
7041	NYSE	PKE	Tue, May 12, 2020	13.30	13.49	12.94	12.98
7040	NYSE	PKE	Mon, May 11, 2020	13.11	13.59	13.03	13.36
7039	NYSE	PKE	Fri, May 8, 2020	13.07	13.56	12.92	13.39
7038	NYSE	PKE	Thu, May 7, 2020	13.07	13.16	12.70	12.78
7037	NYSE	PKE	Wed, May 6, 2020	12.95	13.23	12.81	12.99
7036	NYSE	PKE	Tue, May 5, 2020	13.34	13.38	12.91	12.95
7035	NYSE	PKE	Mon, May 4, 2020	13.06	13.30	12.78	13.05
7034	NYSE	PKE	Fri, May 1, 2020	13.10	13.44	12.85	13.31
7033	NYSE	PKE	Thu, Apr 30, 2020	13.48	13.73	13.14	13.31
7032	NYSE	PKE	Wed, Apr 29, 2020	14.25	14.25	13.68	13.74
7031	NYSE	PKE	Tue, Apr 28, 2020	14.26	14.44	13.84	13.96
7030	NYSE	PKE	Mon, Apr 27, 2020	13.81	14.31	13.81	13.88
7029	NYSE	PKE	Fri, Apr 24, 2020	14.05	14.18	13.71	13.80
7028	NYSE	PKE	Thu, Apr 23, 2020	13.91	14.41	13.79	14.00
7027	NYSE	PKE	Wed, Apr 22, 2020	13.61	14.08	13.47	13.95
7026	NYSE	PKE	Tue, Apr 21, 2020	13.05	13.61	13.00	13.47
7025	NYSE	PKE	Mon, Apr 20, 2020	13.09	13.41	12.95	13.33
7024	NYSE	PKE	Fri, Apr 17, 2020	13.35	13.56	13.13	13.39
7023	NYSE	PKE	Thu, Apr 16, 2020	12.94	13.08	12.58	13.05
7022	NYSE	PKE	Wed, Apr 15, 2020	12.54	12.93	12.34	12.76
7021	NYSE	PKE	Tue, Apr 14, 2020	13.47	13.48	12.88	12.98
7020	NYSE	PKE	Mon, Apr 13, 2020	13.09	13.26	12.93	13.09
7019	NYSE	PKE	Thu, Apr 9, 2020	12.87	13.26	12.64	13.23
7018	NYSE	PKE	Wed, Apr 8, 2020	12.67	12.94	12.34	12.58
7017	NYSE	PKE	Tue, Apr 7, 2020	13.26	13.43	12.46	12.57
7016	NYSE	PKE	Mon, Apr 6, 2020	12.86	13.06	12.53	12.97
7015	NYSE	PKE	Fri, Apr 3, 2020	12.84	12.86	11.96	12.41
7014	NYSE	PKE	Thu, Apr 2, 2020	12.58	13.00	12.21	12.98
7013	NYSE	PKE	Wed, Apr 1, 2020	12.07	12.70	11.88	12.61
7012	NYSE	PKE	Tue, Mar 31, 2020	12.12	12.62	11.94	12.60
7011	NYSE	PKE	Mon, Mar 30, 2020	11.25	12.43	11.00	12.31
7010	NYSE	PKE	Fri, Mar 27, 2020	11.25	11.45	11.00	11.10
7009	NYSE	PKE	Thu, Mar 26, 2020	10.74	11.68	10.74	11.58
7008	NYSE	PKE	Wed, Mar 25, 2020	10.59	11.31	10.30	10.74
7007	NYSE	PKE	Tue, Mar 24, 2020	10.88	10.99	10.05	10.52
7006	NYSE	PKE	Mon, Mar 23, 2020	10.10	10.55	9.14	10.39
7005	NYSE	PKE	Fri, Mar 20, 2020	10.52	11.14	10.07	10.12
7004	NYSE	PKE	Thu, Mar 19, 2020	9.99	12.04	9.88	10.46
7003	NYSE	PKE	Wed, Mar 18, 2020	11.32	11.71	9.74	10.06
7002	NYSE	PKE	Tue, Mar 17, 2020	11.87	12.16	11.51	11.69
7001	NYSE	PKE	Mon, Mar 16, 2020	11.88	12.39	11.56	11.61
7000	NYSE	PKE	Fri, Mar 13, 2020	12.22	12.70	11.83	12.62
6999	NYSE	PKE	Thu, Mar 12, 2020	12.61	12.99	11.69	11.77
6998	NYSE	PKE	Wed, Mar 11, 2020	13.01	13.45	12.76	12.98
6997	NYSE	PKE	Tue, Mar 10, 2020	13.06	13.63	12.86	13.29
6996	NYSE	PKE	Mon, Mar 9, 2020	13.02	13.24	12.61	12.81
6995	NYSE	PKE	Fri, Mar 6, 2020	13.84	14.11	13.64	13.81
6994	NYSE	PKE	Thu, Mar 5, 2020	13.86	14.20	13.83	14.17
6993	NYSE	PKE	Wed, Mar 4, 2020	14.29	14.33	13.79	14.11
6992	NYSE	PKE	Tue, Mar 3, 2020	14.20	14.49	14.00	14.19
6991	NYSE	PKE	Mon, Mar 2, 2020	14.03	14.21	13.80	14.21
6990	NYSE	PKE	Fri, Feb 28, 2020	13.99	14.29	13.65	13.91
6989	NYSE	PKE	Thu, Feb 27, 2020	14.45	14.81	14.18	14.32
6988	NYSE	PKE	Wed, Feb 26, 2020	14.96	15.06	14.75	14.75
6987	NYSE	PKE	Tue, Feb 25, 2020	15.45	15.45	14.85	14.86
6986	NYSE	PKE	Mon, Feb 24, 2020	15.70	15.93	15.16	15.40
6985	NYSE	PKE	Fri, Feb 21, 2020	16.51	16.53	16.00	16.03
6984	NYSE	PKE	Thu, Feb 20, 2020	16.88	17.06	16.44	16.52
6983	NYSE	PKE	Wed, Feb 19, 2020	16.99	17.68	16.78	16.91
6982	NYSE	PKE	Tue, Feb 18, 2020	16.13	16.85	16.11	16.78
6981	NYSE	PKE	Fri, Feb 14, 2020	15.94	16.11	15.88	16.03
6980	NYSE	PKE	Thu, Feb 13, 2020	15.97	16.09	15.85	15.98
6979	NYSE	PKE	Wed, Feb 12, 2020	15.97	16.07	15.87	16.01
6978	NYSE	PKE	Tue, Feb 11, 2020	15.71	15.96	15.68	15.82
6977	NYSE	PKE	Mon, Feb 10, 2020	15.81	15.90	15.45	15.63
6976	NYSE	PKE	Fri, Feb 7, 2020	16.10	16.10	15.86	15.90
6975	NYSE	PKE	Thu, Feb 6, 2020	16.29	16.39	16.11	16.13
6974	NYSE	PKE	Wed, Feb 5, 2020	16.00	16.25	15.75	16.23
6973	NYSE	PKE	Tue, Feb 4, 2020	16.05	16.05	15.86	15.90
6972	NYSE	PKE	Mon, Feb 3, 2020	15.54	15.94	15.54	15.87
6971	NYSE	PKE	Fri, Jan 31, 2020	15.93	16.01	15.40	15.47
6970	NYSE	PKE	Thu, Jan 30, 2020	15.87	16.02	15.73	15.99
6969	NYSE	PKE	Wed, Jan 29, 2020	16.07	16.10	15.88	16.00
6968	NYSE	PKE	Tue, Jan 28, 2020	15.91	16.16	15.84	16.04
6967	NYSE	PKE	Mon, Jan 27, 2020	15.76	16.00	15.63	15.91
6966	NYSE	PKE	Fri, Jan 24, 2020	16.08	16.09	15.88	15.99
6965	NYSE	PKE	Thu, Jan 23, 2020	15.89	16.07	15.76	16.01
6964	NYSE	PKE	Wed, Jan 22, 2020	16.18	16.24	15.85	15.93
6963	NYSE	PKE	Tue, Jan 21, 2020	16.43	16.67	16.07	16.27
6962	NYSE	PKE	Fri, Jan 17, 2020	16.49	16.67	16.35	16.60
6961	NYSE	PKE	Thu, Jan 16, 2020	17.58	17.69	17.38	16.42
6960	NYSE	PKE	Wed, Jan 15, 2020	16.98	17.58	16.98	17.45
6959	NYSE	PKE	Tue, Jan 14, 2020	16.90	17.16	16.60	17.07
6958	NYSE	PKE	Mon, Jan 13, 2020	16.81	16.99	16.47	16.89
6957	NYSE	PKE	Fri, Jan 10, 2020	16.79	16.98	15.90	16.79
6956	NYSE	PKE	Thu, Jan 9, 2020	17.55	18.06	16.65	16.72
6955	NYSE	PKE	Wed, Jan 8, 2020	16.52	16.61	16.39	16.49
6954	NYSE	PKE	Tue, Jan 7, 2020	16.45	16.60	16.26	16.53
6953	NYSE	PKE	Mon, Jan 6, 2020	16.34	16.71	16.14	16.54
6952	NYSE	PKE	Fri, Jan 3, 2020	16.11	16.35	16.04	16.31
6951	NYSE	PKE	Thu, Jan 2, 2020	16.31	16.46	16.16	16.33
6950	NYSE	PKE	Tue, Dec 31, 2019	16.15	16.32	15.99	16.27
6949	NYSE	PKE	Mon, Dec 30, 2019	16.23	16.29	16.11	16.15
6948	NYSE	PKE	Fri, Dec 27, 2019	16.23	16.25	16.04	16.20
6947	NYSE	PKE	Thu, Dec 26, 2019	16.15	16.40	16.15	16.23
6946	NYSE	PKE	Tue, Dec 24, 2019	16.20	16.21	16.09	16.15
6945	NYSE	PKE	Mon, Dec 23, 2019	16.46	16.46	16.12	16.20
6944	NYSE	PKE	Fri, Dec 20, 2019	16.47	16.52	16.30	16.41
6943	NYSE	PKE	Thu, Dec 19, 2019	16.54	16.65	16.39	16.41
6942	NYSE	PKE	Wed, Dec 18, 2019	16.42	16.74	16.42	16.57
6941	NYSE	PKE	Tue, Dec 17, 2019	16.33	16.52	16.31	16.46
6940	NYSE	PKE	Mon, Dec 16, 2019	16.51	16.63	16.33	16.36
6939	NYSE	PKE	Fri, Dec 13, 2019	16.30	16.41	16.25	16.32
6938	NYSE	PKE	Thu, Dec 12, 2019	16.44	16.63	16.37	16.38
6937	NYSE	PKE	Wed, Dec 11, 2019	16.39	16.56	16.39	16.41
6936	NYSE	PKE	Tue, Dec 10, 2019	16.30	16.41	16.21	16.29
6935	NYSE	PKE	Mon, Dec 9, 2019	16.44	16.56	16.30	16.32
6934	NYSE	PKE	Fri, Dec 6, 2019	16.31	16.45	16.23	16.41
6933	NYSE	PKE	Thu, Dec 5, 2019	16.24	16.43	16.13	16.14
6932	NYSE	PKE	Wed, Dec 4, 2019	16.29	16.45	16.14	16.24
6931	NYSE	PKE	Tue, Dec 3, 2019	15.90	16.26	15.86	16.22
6930	NYSE	PKE	Mon, Dec 2, 2019	16.31	16.32	16.00	16.04
6929	NYSE	PKE	Fri, Nov 29, 2019	16.30	16.44	16.24	16.31
6928	NYSE	PKE	Wed, Nov 27, 2019	16.32	16.51	16.14	16.38
6927	NYSE	PKE	Tue, Nov 26, 2019	16.26	16.41	16.13	16.28
6926	NYSE	PKE	Mon, Nov 25, 2019	15.92	16.38	15.92	16.37
6925	NYSE	PKE	Fri, Nov 22, 2019	15.96	16.02	15.70	15.95
6924	NYSE	PKE	Thu, Nov 21, 2019	15.88	15.88	15.72	15.78
6923	NYSE	PKE	Wed, Nov 20, 2019	16.07	16.16	15.84	15.86
6922	NYSE	PKE	Tue, Nov 19, 2019	15.97	16.19	15.95	16.08
6921	NYSE	PKE	Mon, Nov 18, 2019	15.91	16.06	15.70	15.92
6920	NYSE	PKE	Fri, Nov 15, 2019	16.45	16.58	15.92	16.01
6919	NYSE	PKE	Thu, Nov 14, 2019	16.39	16.53	16.20	16.33
6918	NYSE	PKE	Wed, Nov 13, 2019	16.67	16.67	16.26	16.34
6917	NYSE	PKE	Tue, Nov 12, 2019	17.01	17.22	16.65	16.70
6916	NYSE	PKE	Mon, Nov 11, 2019	17.96	18.13	17.03	17.07
6915	NYSE	PKE	Fri, Nov 8, 2019	18.25	18.53	18.14	18.20
6914	NYSE	PKE	Thu, Nov 7, 2019	18.04	18.26	17.97	18.22
6913	NYSE	PKE	Wed, Nov 6, 2019	18.40	18.40	17.71	17.88
6912	NYSE	PKE	Tue, Nov 5, 2019	17.61	18.38	17.43	18.33
6911	NYSE	PKE	Mon, Nov 4, 2019	17.22	17.49	17.04	17.46
6910	NYSE	PKE	Fri, Nov 1, 2019	17.12	17.35	17.04	17.10
6909	NYSE	PKE	Thu, Oct 31, 2019	17.56	17.60	16.94	16.99
6908	NYSE	PKE	Wed, Oct 30, 2019	17.34	17.64	17.17	17.61
6907	NYSE	PKE	Tue, Oct 29, 2019	17.09	17.33	16.93	17.15
6906	NYSE	PKE	Mon, Oct 28, 2019	16.79	17.14	16.67	17.03
6905	NYSE	PKE	Fri, Oct 25, 2019	16.44	16.82	16.34	16.73
6904	NYSE	PKE	Thu, Oct 24, 2019	16.40	16.47	16.18	16.39
6903	NYSE	PKE	Wed, Oct 23, 2019	16.32	16.39	16.20	16.34
6902	NYSE	PKE	Tue, Oct 22, 2019	16.32	16.49	16.20	16.35
6901	NYSE	PKE	Mon, Oct 21, 2019	16.47	16.63	16.32	16.34
6900	NYSE	PKE	Fri, Oct 18, 2019	16.34	16.40	16.18	16.29
6899	NYSE	PKE	Thu, Oct 17, 2019	16.33	16.59	16.28	16.40
6898	NYSE	PKE	Wed, Oct 16, 2019	16.04	16.32	16.04	16.20
6897	NYSE	PKE	Tue, Oct 15, 2019	15.99	16.36	15.99	16.08
6896	NYSE	PKE	Mon, Oct 14, 2019	15.99	16.26	15.74	16.04
6895	NYSE	PKE	Fri, Oct 11, 2019	16.61	16.68	16.09	16.12
6894	NYSE	PKE	Thu, Oct 10, 2019	16.80	16.90	15.76	16.22
6893	NYSE	PKE	Wed, Oct 9, 2019	16.98	17.05	16.73	16.86
6892	NYSE	PKE	Tue, Oct 8, 2019	16.78	17.04	16.64	16.93
6891	NYSE	PKE	Mon, Oct 7, 2019	16.95	17.05	16.80	16.88
6890	NYSE	PKE	Fri, Oct 4, 2019	16.91	16.98	16.70	16.87
6889	NYSE	PKE	Thu, Oct 3, 2019	17.03	17.03	16.59	16.87
6888	NYSE	PKE	Wed, Oct 2, 2019	17.26	17.26	16.98	16.98
6887	NYSE	PKE	Tue, Oct 1, 2019	17.58	17.77	17.16	17.39
6886	NYSE	PKE	Mon, Sep 30, 2019	18.06	18.17	17.55	17.56
6885	NYSE	PKE	Fri, Sep 27, 2019	18.18	18.34	18.05	18.26
6884	NYSE	PKE	Thu, Sep 26, 2019	18.44	18.46	18.10	18.17
6883	NYSE	PKE	Wed, Sep 25, 2019	18.23	18.50	18.14	18.45
6882	NYSE	PKE	Tue, Sep 24, 2019	18.52	18.62	18.14	18.15
6881	NYSE	PKE	Mon, Sep 23, 2019	18.44	18.68	18.38	18.54
6880	NYSE	PKE	Fri, Sep 20, 2019	18.50	18.68	18.36	18.52
6879	NYSE	PKE	Thu, Sep 19, 2019	19.02	19.02	18.36	18.49
6878	NYSE	PKE	Wed, Sep 18, 2019	18.57	19.09	18.55	18.90
6877	NYSE	PKE	Tue, Sep 17, 2019	18.01	18.54	17.92	18.48
6876	NYSE	PKE	Mon, Sep 16, 2019	17.82	18.19	17.76	18.07
6875	NYSE	PKE	Fri, Sep 13, 2019	17.75	18.01	17.53	17.83
6874	NYSE	PKE	Thu, Sep 12, 2019	17.70	17.75	17.45	17.75
6873	NYSE	PKE	Wed, Sep 11, 2019	17.30	17.70	17.23	17.67
6872	NYSE	PKE	Tue, Sep 10, 2019	17.11	17.42	16.80	17.22
6871	NYSE	PKE	Mon, Sep 9, 2019	17.13	17.37	17.01	17.04
6870	NYSE	PKE	Fri, Sep 6, 2019	17.43	17.44	17.06	17.10
6869	NYSE	PKE	Thu, Sep 5, 2019	17.70	17.70	17.28	17.33
6868	NYSE	PKE	Wed, Sep 4, 2019	17.21	17.45	17.12	17.41
6867	NYSE	PKE	Tue, Sep 3, 2019	16.82	17.28	16.67	17.25
6866	NYSE	PKE	Fri, Aug 30, 2019	17.20	17.27	16.78	16.90
6865	NYSE	PKE	Thu, Aug 29, 2019	17.08	17.16	16.93	17.15
6864	NYSE	PKE	Wed, Aug 28, 2019	16.79	17.08	16.68	16.90
6863	NYSE	PKE	Tue, Aug 27, 2019	17.03	17.13	16.65	16.79
6862	NYSE	PKE	Mon, Aug 26, 2019	16.98	17.15	16.80	16.98
6861	NYSE	PKE	Fri, Aug 23, 2019	16.93	16.94	16.64	16.80
6860	NYSE	PKE	Thu, Aug 22, 2019	17.17	17.26	16.94	16.96
6859	NYSE	PKE	Wed, Aug 21, 2019	17.32	17.33	17.06	17.07
6858	NYSE	PKE	Tue, Aug 20, 2019	17.66	17.66	17.19	17.19
6857	NYSE	PKE	Mon, Aug 19, 2019	17.61	17.98	17.49	17.67
6856	NYSE	PKE	Fri, Aug 16, 2019	17.08	17.53	17.06	17.43
6855	NYSE	PKE	Thu, Aug 15, 2019	17.31	17.39	16.79	17.00
6854	NYSE	PKE	Wed, Aug 14, 2019	17.80	17.80	17.26	17.29
6853	NYSE	PKE	Tue, Aug 13, 2019	18.24	18.46	17.97	18.01
6852	NYSE	PKE	Mon, Aug 12, 2019	19.04	19.04	18.20	18.22
6851	NYSE	PKE	Fri, Aug 9, 2019	19.24	19.29	18.99	19.05
6850	NYSE	PKE	Thu, Aug 8, 2019	18.81	19.29	18.80	19.16
6849	NYSE	PKE	Wed, Aug 7, 2019	18.10	18.74	18.08	18.70
6848	NYSE	PKE	Tue, Aug 6, 2019	18.17	18.36	18.01	18.17
6847	NYSE	PKE	Mon, Aug 5, 2019	18.04	18.32	18.01	18.15
6846	NYSE	PKE	Fri, Aug 2, 2019	18.05	18.35	17.81	18.28
6845	NYSE	PKE	Thu, Aug 1, 2019	18.21	18.60	18.02	18.06
6844	NYSE	PKE	Wed, Jul 31, 2019	17.74	18.47	17.68	18.19
6843	NYSE	PKE	Tue, Jul 30, 2019	17.26	17.75	17.23	17.67
6842	NYSE	PKE	Mon, Jul 29, 2019	17.29	17.45	17.12	17.36
6841	NYSE	PKE	Fri, Jul 26, 2019	16.98	17.27	16.98	17.24
6840	NYSE	PKE	Thu, Jul 25, 2019	17.43	17.49	16.95	16.97
6839	NYSE	PKE	Wed, Jul 24, 2019	17.22	17.47	17.10	17.43
6838	NYSE	PKE	Tue, Jul 23, 2019	16.96	17.31	16.81	17.28
6837	NYSE	PKE	Mon, Jul 22, 2019	16.42	16.89	16.42	16.85
6836	NYSE	PKE	Fri, Jul 19, 2019	16.34	16.51	16.17	16.37
6835	NYSE	PKE	Thu, Jul 18, 2019	16.25	16.34	15.99	16.33
6834	NYSE	PKE	Wed, Jul 17, 2019	16.18	16.44	16.09	16.27
6833	NYSE	PKE	Tue, Jul 16, 2019	16.16	16.31	16.01	16.21
6832	NYSE	PKE	Mon, Jul 15, 2019	16.33	16.33	15.90	16.12
6831	NYSE	PKE	Fri, Jul 12, 2019	16.38	16.68	16.09	16.20
6830	NYSE	PKE	Thu, Jul 11, 2019	16.56	16.72	16.21	16.35
6829	NYSE	PKE	Wed, Jul 10, 2019	16.37	16.69	16.23	16.36
6828	NYSE	PKE	Tue, Jul 9, 2019	16.54	16.54	16.08	16.22
6827	NYSE	PKE	Mon, Jul 8, 2019	16.78	16.97	16.41	16.53
6826	NYSE	PKE	Fri, Jul 5, 2019	16.50	16.92	16.42	16.78
6825	NYSE	PKE	Wed, Jul 3, 2019	16.85	16.94	16.47	16.56
6824	NYSE	PKE	Tue, Jul 2, 2019	16.66	16.92	16.43	16.79
6823	NYSE	PKE	Mon, Jul 1, 2019	16.96	16.96	16.52	16.62
6822	NYSE	PKE	Fri, Jun 28, 2019	16.73	16.80	16.46	16.69
6821	NYSE	PKE	Thu, Jun 27, 2019	16.40	16.67	16.40	16.65
6820	NYSE	PKE	Wed, Jun 26, 2019	15.85	16.35	15.67	16.29
6819	NYSE	PKE	Tue, Jun 25, 2019	16.29	16.37	15.71	15.73
6818	NYSE	PKE	Mon, Jun 24, 2019	16.57	16.71	16.27	16.29
6817	NYSE	PKE	Fri, Jun 21, 2019	16.51	16.62	16.04	16.54
6816	NYSE	PKE	Thu, Jun 20, 2019	16.39	16.71	16.21	16.66
6815	NYSE	PKE	Wed, Jun 19, 2019	15.77	16.27	15.77	16.18
6814	NYSE	PKE	Tue, Jun 18, 2019	15.52	15.82	15.36	15.78
6813	NYSE	PKE	Mon, Jun 17, 2019	15.57	15.67	15.38	15.41
6812	NYSE	PKE	Fri, Jun 14, 2019	15.73	15.75	15.46	15.57
6811	NYSE	PKE	Thu, Jun 13, 2019	15.33	15.80	15.17	15.77
6810	NYSE	PKE	Wed, Jun 12, 2019	15.03	15.36	15.01	15.18
6809	NYSE	PKE	Tue, Jun 11, 2019	15.33	15.33	15.05	15.09
6808	NYSE	PKE	Mon, Jun 10, 2019	15.44	15.71	15.21	15.26
6807	NYSE	PKE	Fri, Jun 7, 2019	15.35	15.47	15.18	15.44
6806	NYSE	PKE	Thu, Jun 6, 2019	15.42	15.55	15.20	15.27
6805	NYSE	PKE	Wed, Jun 5, 2019	15.46	15.58	15.30	15.43
6804	NYSE	PKE	Tue, Jun 4, 2019	15.35	15.54	15.21	15.39
6803	NYSE	PKE	Mon, Jun 3, 2019	14.99	15.27	14.94	15.26
6802	NYSE	PKE	Fri, May 31, 2019	15.29	15.29	14.88	14.94
6801	NYSE	PKE	Thu, May 30, 2019	15.47	15.62	15.33	15.45
6800	NYSE	PKE	Wed, May 29, 2019	15.73	15.76	15.43	15.51
6799	NYSE	PKE	Tue, May 28, 2019	16.16	16.26	15.81	15.85
6798	NYSE	PKE	Fri, May 24, 2019	16.27	16.27	16.06	16.12
6797	NYSE	PKE	Thu, May 23, 2019	16.51	16.51	16.10	16.18
6796	NYSE	PKE	Wed, May 22, 2019	16.86	16.97	16.38	16.58
6795	NYSE	PKE	Tue, May 21, 2019	17.50	17.59	16.86	16.93
6794	NYSE	PKE	Mon, May 20, 2019	16.87	17.77	16.71	17.48
6793	NYSE	PKE	Fri, May 17, 2019	16.10	17.00	16.10	16.85
6792	NYSE	PKE	Thu, May 16, 2019	15.80	15.96	15.67	15.73
6791	NYSE	PKE	Wed, May 15, 2019	15.78	15.89	15.68	15.81
6790	NYSE	PKE	Tue, May 14, 2019	15.89	15.89	15.76	15.84
6789	NYSE	PKE	Mon, May 13, 2019	16.05	16.08	15.86	15.88
6788	NYSE	PKE	Fri, May 10, 2019	16.26	16.30	16.05	16.26
6787	NYSE	PKE	Thu, May 9, 2019	16.13	16.44	16.04	16.28
6786	NYSE	PKE	Wed, May 8, 2019	16.16	16.31	16.08	16.21
6785	NYSE	PKE	Tue, May 7, 2019	16.26	16.46	16.05	16.16
6784	NYSE	PKE	Mon, May 6, 2019	16.56	16.74	16.30	16.44
6783	NYSE	PKE	Fri, May 3, 2019	16.46	16.77	16.46	16.69
6782	NYSE	PKE	Thu, May 2, 2019	16.40	16.56	16.28	16.46
6781	NYSE	PKE	Wed, May 1, 2019	16.54	16.60	16.34	16.35
6780	NYSE	PKE	Tue, Apr 30, 2019	16.56	16.62	16.39	16.45
6779	NYSE	PKE	Mon, Apr 29, 2019	16.53	16.71	16.37	16.59
6778	NYSE	PKE	Fri, Apr 26, 2019	16.40	16.53	16.29	16.51
6777	NYSE	PKE	Thu, Apr 25, 2019	16.78	16.78	16.25	16.40
6776	NYSE	PKE	Wed, Apr 24, 2019	16.62	16.90	16.51	16.80
6775	NYSE	PKE	Tue, Apr 23, 2019	16.35	16.70	16.30	16.62
6774	NYSE	PKE	Mon, Apr 22, 2019	16.19	16.29	16.08	16.27
6773	NYSE	PKE	Thu, Apr 18, 2019	16.25	16.36	16.15	16.24
6772	NYSE	PKE	Wed, Apr 17, 2019	16.28	16.32	16.09	16.29
6771	NYSE	PKE	Tue, Apr 16, 2019	16.12	16.39	16.08	16.14
6770	NYSE	PKE	Mon, Apr 15, 2019	16.08	16.11	15.96	16.10
6769	NYSE	PKE	Fri, Apr 12, 2019	16.02	16.17	15.88	16.09
6768	NYSE	PKE	Thu, Apr 11, 2019	15.98	16.06	15.92	15.99
6767	NYSE	PKE	Wed, Apr 10, 2019	15.72	16.03	15.65	15.95
6766	NYSE	PKE	Tue, Apr 9, 2019	15.78	15.94	15.66	15.67
6765	NYSE	PKE	Mon, Apr 8, 2019	15.86	15.95	15.84	15.88
6764	NYSE	PKE	Fri, Apr 5, 2019	15.94	16.01	15.92	15.97
6763	NYSE	PKE	Thu, Apr 4, 2019	15.96	16.04	15.78	15.85
6762	NYSE	PKE	Wed, Apr 3, 2019	15.90	16.10	15.69	15.92
6761	NYSE	PKE	Tue, Apr 2, 2019	15.85	15.87	15.69	15.79
6760	NYSE	PKE	Mon, Apr 1, 2019	15.72	15.95	15.62	15.94
6759	NYSE	PKE	Fri, Mar 29, 2019	15.95	16.06	15.70	15.60
6758	NYSE	PKE	Thu, Mar 28, 2019	16.09	16.11	15.76	15.98
6757	NYSE	PKE	Wed, Mar 27, 2019	16.00	16.06	15.69	16.02
6756	NYSE	PKE	Tue, Mar 26, 2019	15.97	16.15	15.93	16.01
6755	NYSE	PKE	Mon, Mar 25, 2019	15.81	16.06	15.75	15.95
6754	NYSE	PKE	Fri, Mar 22, 2019	16.51	16.54	15.85	15.89
6753	NYSE	PKE	Thu, Mar 21, 2019	16.60	16.78	16.51	16.55
6752	NYSE	PKE	Wed, Mar 20, 2019	16.60	16.84	16.42	16.63
6751	NYSE	PKE	Tue, Mar 19, 2019	16.78	16.78	16.54	16.55
6750	NYSE	PKE	Mon, Mar 18, 2019	16.77	16.84	16.59	16.71
6749	NYSE	PKE	Fri, Mar 15, 2019	16.67	16.89	16.63	16.78
6748	NYSE	PKE	Thu, Mar 14, 2019	16.80	16.80	16.50	16.64
6747	NYSE	PKE	Wed, Mar 13, 2019	16.77	16.88	16.71	16.78
6746	NYSE	PKE	Tue, Mar 12, 2019	16.79	16.85	16.62	16.71
6745	NYSE	PKE	Mon, Mar 11, 2019	16.76	16.98	16.71	16.79
6744	NYSE	PKE	Fri, Mar 8, 2019	16.61	16.85	16.49	16.76
6743	NYSE	PKE	Thu, Mar 7, 2019	16.86	16.88	16.65	16.65
6742	NYSE	PKE	Wed, Mar 6, 2019	17.32	17.32	16.71	16.85
6741	NYSE	PKE	Tue, Mar 5, 2019	17.51	17.51	17.16	17.31
6740	NYSE	PKE	Mon, Mar 4, 2019	17.45	17.55	17.26	17.48
6739	NYSE	PKE	Fri, Mar 1, 2019	17.48	17.56	17.19	17.40
6738	NYSE	PKE	Thu, Feb 28, 2019	17.65	17.65	17.28	17.39
6737	NYSE	PKE	Wed, Feb 27, 2019	17.60	18.05	17.52	17.66
6736	NYSE	PKE	Tue, Feb 26, 2019	17.54	17.70	17.23	17.62
6735	NYSE	PKE	Mon, Feb 25, 2019	17.72	17.78	17.50	17.50
6734	NYSE	PKE	Fri, Feb 22, 2019	17.49	17.80	17.48	17.66
6733	NYSE	PKE	Thu, Feb 21, 2019	17.50	17.59	17.40	17.57
6732	NYSE	PKE	Wed, Feb 20, 2019	17.34	17.69	17.29	17.53
6731	NYSE	PKE	Tue, Feb 19, 2019	17.60	17.69	17.21	17.32
6730	NYSE	PKE	Fri, Feb 15, 2019	17.46	17.71	17.37	17.60
6729	NYSE	PKE	Thu, Feb 14, 2019	17.29	17.49	17.15	17.36
6728	NYSE	PKE	Wed, Feb 13, 2019	17.43	17.54	17.34	17.41
6727	NYSE	PKE	Tue, Feb 12, 2019	17.75	17.80	17.40	17.44
6726	NYSE	PKE	Mon, Feb 11, 2019	17.59	17.74	17.36	17.70
6725	NYSE	PKE	Fri, Feb 8, 2019	17.66	17.82	17.48	17.58
6724	NYSE	PKE	Thu, Feb 7, 2019	17.94	18.00	17.65	17.70
6723	NYSE	PKE	Wed, Feb 6, 2019	17.92	18.10	17.75	18.02
6722	NYSE	PKE	Tue, Feb 5, 2019	18.15	18.16	17.70	17.93
6721	NYSE	PKE	Mon, Feb 4, 2019	18.25	18.50	17.83	18.10
6720	NYSE	PKE	Fri, Feb 1, 2019	22.80	23.30	22.73	18.70
6719	NYSE	PKE	Thu, Jan 31, 2019	22.55	23.05	22.37	22.78
6718	NYSE	PKE	Wed, Jan 30, 2019	22.48	22.65	22.29	22.51
6717	NYSE	PKE	Tue, Jan 29, 2019	22.33	22.48	22.10	22.43
6716	NYSE	PKE	Mon, Jan 28, 2019	22.49	22.51	22.12	22.23
6715	NYSE	PKE	Fri, Jan 25, 2019	22.54	22.79	22.48	22.49
6714	NYSE	PKE	Thu, Jan 24, 2019	22.55	22.60	22.32	22.47
6713	NYSE	PKE	Wed, Jan 23, 2019	22.56	22.79	22.45	22.53
6712	NYSE	PKE	Tue, Jan 22, 2019	22.71	22.82	22.23	22.54
6711	NYSE	PKE	Fri, Jan 18, 2019	22.23	22.90	22.05	22.77
6710	NYSE	PKE	Thu, Jan 17, 2019	22.21	22.28	22.08	22.23
6709	NYSE	PKE	Wed, Jan 16, 2019	22.00	22.26	21.94	22.17
6708	NYSE	PKE	Tue, Jan 15, 2019	22.10	22.16	21.82	22.02
6707	NYSE	PKE	Mon, Jan 14, 2019	22.23	22.44	21.96	21.98
6706	NYSE	PKE	Fri, Jan 11, 2019	21.97	22.47	21.97	22.16
6705	NYSE	PKE	Thu, Jan 10, 2019	21.99	22.12	21.63	21.97
6704	NYSE	PKE	Wed, Jan 9, 2019	22.18	22.43	21.98	22.02
6703	NYSE	PKE	Tue, Jan 8, 2019	21.40	22.20	21.38	22.10
6702	NYSE	PKE	Mon, Jan 7, 2019	21.00	21.95	20.50	21.38
6701	NYSE	PKE	Fri, Jan 4, 2019	20.66	20.92	20.52	20.82
6700	NYSE	PKE	Thu, Jan 3, 2019	20.22	21.54	20.00	20.44
6699	NYSE	PKE	Wed, Jan 2, 2019	17.81	18.58	17.81	18.42
6698	NYSE	PKE	Mon, Dec 31, 2018	18.06	18.25	17.76	18.07
6697	NYSE	PKE	Fri, Dec 28, 2018	17.83	18.38	17.83	18.06
6696	NYSE	PKE	Thu, Dec 27, 2018	17.46	17.77	17.37	17.75
6695	NYSE	PKE	Wed, Dec 26, 2018	17.18	17.65	16.90	17.63
6694	NYSE	PKE	Mon, Dec 24, 2018	17.24	17.24	16.98	17.10
6693	NYSE	PKE	Fri, Dec 21, 2018	17.40	17.51	17.14	17.25
6692	NYSE	PKE	Thu, Dec 20, 2018	17.60	17.78	17.34	17.37
6691	NYSE	PKE	Wed, Dec 19, 2018	17.92	18.00	17.49	17.62
6690	NYSE	PKE	Tue, Dec 18, 2018	17.87	18.05	17.78	17.94
6689	NYSE	PKE	Mon, Dec 17, 2018	17.85	18.06	17.58	17.72
6688	NYSE	PKE	Fri, Dec 14, 2018	17.71	17.89	17.65	17.81
6687	NYSE	PKE	Thu, Dec 13, 2018	18.01	18.03	17.75	17.84
6686	NYSE	PKE	Wed, Dec 12, 2018	18.00	18.16	17.84	17.99
6685	NYSE	PKE	Tue, Dec 11, 2018	17.98	18.02	17.67	17.81
6684	NYSE	PKE	Mon, Dec 10, 2018	17.87	18.23	17.79	17.89
6683	NYSE	PKE	Fri, Dec 7, 2018	17.95	18.18	17.76	17.86
6682	NYSE	PKE	Thu, Dec 6, 2018	17.68	17.97	17.63	17.86
6681	NYSE	PKE	Tue, Dec 4, 2018	18.04	18.09	17.75	17.86
6680	NYSE	PKE	Mon, Dec 3, 2018	17.87	18.12	17.56	18.10
6679	NYSE	PKE	Fri, Nov 30, 2018	17.63	17.85	17.53	17.81
6678	NYSE	PKE	Thu, Nov 29, 2018	17.78	17.93	17.66	17.69
6677	NYSE	PKE	Wed, Nov 28, 2018	17.57	17.83	17.34	17.79
6676	NYSE	PKE	Tue, Nov 27, 2018	17.47	17.78	17.44	17.53
6675	NYSE	PKE	Mon, Nov 26, 2018	17.77	17.84	17.43	17.51
6674	NYSE	PKE	Fri, Nov 23, 2018	17.50	17.72	17.50	17.61
6673	NYSE	PKE	Wed, Nov 21, 2018	17.62	17.75	17.48	17.52
6672	NYSE	PKE	Tue, Nov 20, 2018	17.58	17.86	17.52	17.56
6671	NYSE	PKE	Mon, Nov 19, 2018	17.87	17.91	17.65	17.75
6670	NYSE	PKE	Fri, Nov 16, 2018	17.75	18.05	17.64	17.96
6669	NYSE	PKE	Thu, Nov 15, 2018	17.54	17.95	17.54	17.86
6668	NYSE	PKE	Wed, Nov 14, 2018	17.78	17.98	17.60	17.64
6667	NYSE	PKE	Tue, Nov 13, 2018	17.88	18.09	17.60	17.61
6666	NYSE	PKE	Mon, Nov 12, 2018	18.04	18.04	17.60	17.84
6665	NYSE	PKE	Fri, Nov 9, 2018	18.06	18.17	17.89	18.11
6664	NYSE	PKE	Thu, Nov 8, 2018	18.40	18.49	18.14	18.16
6663	NYSE	PKE	Wed, Nov 7, 2018	18.12	18.47	18.07	18.43
6662	NYSE	PKE	Tue, Nov 6, 2018	18.00	18.20	17.89	18.03
6661	NYSE	PKE	Mon, Nov 5, 2018	17.99	18.26	17.67	17.98
6660	NYSE	PKE	Fri, Nov 2, 2018	17.66	18.13	17.58	18.01
6659	NYSE	PKE	Thu, Nov 1, 2018	17.70	17.98	17.62	17.63
6658	NYSE	PKE	Wed, Oct 31, 2018	17.87	17.87	17.56	17.66
6657	NYSE	PKE	Tue, Oct 30, 2018	17.39	17.82	17.39	17.75
6656	NYSE	PKE	Mon, Oct 29, 2018	17.73	17.91	17.30	17.43
6655	NYSE	PKE	Fri, Oct 26, 2018	17.54	17.78	17.43	17.54
6654	NYSE	PKE	Thu, Oct 25, 2018	17.74	17.92	17.65	17.77
6653	NYSE	PKE	Wed, Oct 24, 2018	17.95	18.00	17.68	17.74
6652	NYSE	PKE	Tue, Oct 23, 2018	17.82	18.09	17.68	17.97
6651	NYSE	PKE	Mon, Oct 22, 2018	18.23	18.38	18.00	18.05
6650	NYSE	PKE	Fri, Oct 19, 2018	18.25	18.28	18.02	18.17
6649	NYSE	PKE	Thu, Oct 18, 2018	18.49	18.62	18.17	18.27
6648	NYSE	PKE	Wed, Oct 17, 2018	18.42	18.57	18.28	18.54
6647	NYSE	PKE	Tue, Oct 16, 2018	18.39	18.69	18.36	18.52
6646	NYSE	PKE	Mon, Oct 15, 2018	18.55	18.72	18.22	18.37
6645	NYSE	PKE	Fri, Oct 12, 2018	18.57	18.71	18.45	18.67
6644	NYSE	PKE	Thu, Oct 11, 2018	19.07	19.17	18.40	18.45
6643	NYSE	PKE	Wed, Oct 10, 2018	19.49	19.67	19.28	19.30
6642	NYSE	PKE	Tue, Oct 9, 2018	19.50	19.69	19.36	19.50
6641	NYSE	PKE	Mon, Oct 8, 2018	19.36	19.59	19.32	19.50
6640	NYSE	PKE	Fri, Oct 5, 2018	19.55	19.81	19.25	19.50
6639	NYSE	PKE	Thu, Oct 4, 2018	17.85	19.65	17.75	19.53
6638	NYSE	PKE	Wed, Oct 3, 2018	18.85	19.80	18.67	19.75
6637	NYSE	PKE	Tue, Oct 2, 2018	18.78	19.03	18.48	18.81
6636	NYSE	PKE	Mon, Oct 1, 2018	19.49	19.49	18.70	18.81
6635	NYSE	PKE	Fri, Sep 28, 2018	19.46	19.64	19.24	19.39
6634	NYSE	PKE	Thu, Sep 27, 2018	19.49	19.78	19.38	19.47
6633	NYSE	PKE	Wed, Sep 26, 2018	19.92	19.97	19.44	19.48
6632	NYSE	PKE	Tue, Sep 25, 2018	19.76	19.95	19.58	19.93
6631	NYSE	PKE	Mon, Sep 24, 2018	19.77	19.83	19.60	19.82
6630	NYSE	PKE	Fri, Sep 21, 2018	19.76	19.96	19.62	19.77
6629	NYSE	PKE	Thu, Sep 20, 2018	19.49	19.77	19.49	19.76
6628	NYSE	PKE	Wed, Sep 19, 2018	19.70	19.93	19.37	19.43
6627	NYSE	PKE	Tue, Sep 18, 2018	20.18	20.18	19.62	19.66
6626	NYSE	PKE	Mon, Sep 17, 2018	20.58	20.58	20.13	20.18
6625	NYSE	PKE	Fri, Sep 14, 2018	20.57	20.81	20.35	20.55
6624	NYSE	PKE	Thu, Sep 13, 2018	20.65	20.88	20.47	20.58
6623	NYSE	PKE	Wed, Sep 12, 2018	20.55	20.61	20.34	20.58
6622	NYSE	PKE	Tue, Sep 11, 2018	20.39	20.65	20.37	20.61
6621	NYSE	PKE	Mon, Sep 10, 2018	20.63	20.67	20.42	20.53
6620	NYSE	PKE	Fri, Sep 7, 2018	20.62	20.84	20.40	20.55
6619	NYSE	PKE	Thu, Sep 6, 2018	21.07	21.17	20.59	20.73
6618	NYSE	PKE	Wed, Sep 5, 2018	21.12	21.12	20.71	20.94
6617	NYSE	PKE	Tue, Sep 4, 2018	21.35	21.49	20.84	21.10
6616	NYSE	PKE	Fri, Aug 31, 2018	21.19	21.41	21.00	21.38
6615	NYSE	PKE	Thu, Aug 30, 2018	21.16	21.40	20.95	21.26
6614	NYSE	PKE	Wed, Aug 29, 2018	21.46	21.61	21.19	21.23
6613	NYSE	PKE	Tue, Aug 28, 2018	21.50	21.63	21.34	21.41
6612	NYSE	PKE	Mon, Aug 27, 2018	21.36	21.58	21.27	21.52
6611	NYSE	PKE	Fri, Aug 24, 2018	21.15	21.35	21.15	21.34
6610	NYSE	PKE	Thu, Aug 23, 2018	21.46	21.53	21.22	21.25
6609	NYSE	PKE	Wed, Aug 22, 2018	21.60	21.61	21.35	21.44
6608	NYSE	PKE	Tue, Aug 21, 2018	21.24	21.64	21.24	21.56
6607	NYSE	PKE	Mon, Aug 20, 2018	21.40	21.40	20.98	21.20
6606	NYSE	PKE	Fri, Aug 17, 2018	21.16	21.35	21.15	21.31
6605	NYSE	PKE	Thu, Aug 16, 2018	21.31	21.62	21.07	21.22
6604	NYSE	PKE	Wed, Aug 15, 2018	21.67	21.67	21.11	21.20
6603	NYSE	PKE	Tue, Aug 14, 2018	21.74	21.95	21.63	21.69
6602	NYSE	PKE	Mon, Aug 13, 2018	21.98	22.05	21.61	21.73
6601	NYSE	PKE	Fri, Aug 10, 2018	22.01	22.19	21.93	22.00
6600	NYSE	PKE	Thu, Aug 9, 2018	22.41	22.46	22.01	22.21
6599	NYSE	PKE	Wed, Aug 8, 2018	22.05	22.54	21.95	22.44
6598	NYSE	PKE	Tue, Aug 7, 2018	22.49	22.75	22.18	22.24
6597	NYSE	PKE	Mon, Aug 6, 2018	22.38	22.54	22.23	22.41
6596	NYSE	PKE	Fri, Aug 3, 2018	22.65	22.72	22.14	22.33
6595	NYSE	PKE	Thu, Aug 2, 2018	22.15	22.88	22.15	22.76
6594	NYSE	PKE	Wed, Aug 1, 2018	22.11	22.25	21.87	22.25
6593	NYSE	PKE	Tue, Jul 31, 2018	21.91	22.16	21.71	22.11
6592	NYSE	PKE	Mon, Jul 30, 2018	22.26	22.26	21.88	21.91
6591	NYSE	PKE	Fri, Jul 27, 2018	22.60	22.75	22.15	22.25
6590	NYSE	PKE	Thu, Jul 26, 2018	23.03	23.25	22.32	22.69
6589	NYSE	PKE	Wed, Jul 25, 2018	23.21	23.48	22.83	23.05
6588	NYSE	PKE	Tue, Jul 24, 2018	23.53	23.61	23.12	23.18
6587	NYSE	PKE	Mon, Jul 23, 2018	23.32	23.65	23.21	23.50
6586	NYSE	PKE	Fri, Jul 20, 2018	23.60	23.68	23.12	23.46
6585	NYSE	PKE	Thu, Jul 19, 2018	23.33	23.62	23.32	23.56
6584	NYSE	PKE	Wed, Jul 18, 2018	23.64	23.70	23.41	23.44
6583	NYSE	PKE	Tue, Jul 17, 2018	23.56	23.97	23.56	23.68
6582	NYSE	PKE	Mon, Jul 16, 2018	23.25	23.62	23.22	23.59
6581	NYSE	PKE	Fri, Jul 13, 2018	23.34	23.66	23.26	23.33
6580	NYSE	PKE	Thu, Jul 12, 2018	23.24	23.47	23.04	23.38
6579	NYSE	PKE	Wed, Jul 11, 2018	23.52	23.85	23.19	23.22
6578	NYSE	PKE	Tue, Jul 10, 2018	23.38	23.75	23.26	23.73
6577	NYSE	PKE	Mon, Jul 9, 2018	23.42	23.55	23.05	23.35
6576	NYSE	PKE	Fri, Jul 6, 2018	23.50	23.54	23.17	23.30
6575	NYSE	PKE	Thu, Jul 5, 2018	23.25	23.78	23.23	23.53
6574	NYSE	PKE	Tue, Jul 3, 2018	23.29	23.67	23.21	23.23
6573	NYSE	PKE	Mon, Jul 2, 2018	23.22	23.50	22.70	23.21
6572	NYSE	PKE	Fri, Jun 29, 2018	23.35	23.44	23.17	23.19
6571	NYSE	PKE	Thu, Jun 28, 2018	23.18	23.47	23.16	23.20
6570	NYSE	PKE	Wed, Jun 27, 2018	23.24	23.69	23.04	23.24
6569	NYSE	PKE	Tue, Jun 26, 2018	23.04	23.65	22.93	23.22
6568	NYSE	PKE	Mon, Jun 25, 2018	23.25	24.16	22.62	23.11
6567	NYSE	PKE	Fri, Jun 22, 2018	21.75	23.40	21.43	23.30
6566	NYSE	PKE	Thu, Jun 21, 2018	20.50	20.50	19.84	19.93
6565	NYSE	PKE	Wed, Jun 20, 2018	20.43	20.68	20.22	20.42
6564	NYSE	PKE	Tue, Jun 19, 2018	20.40	20.49	20.11	20.41
6563	NYSE	PKE	Mon, Jun 18, 2018	20.29	20.50	20.19	20.45
6562	NYSE	PKE	Fri, Jun 15, 2018	20.35	20.50	20.20	20.36
6561	NYSE	PKE	Thu, Jun 14, 2018	20.84	20.84	20.42	20.42
6560	NYSE	PKE	Wed, Jun 13, 2018	20.34	20.93	20.27	20.77
6559	NYSE	PKE	Tue, Jun 12, 2018	20.35	20.49	20.08	20.39
6558	NYSE	PKE	Mon, Jun 11, 2018	20.49	20.71	20.19	20.23
6557	NYSE	PKE	Fri, Jun 8, 2018	20.76	20.79	20.51	20.51
6556	NYSE	PKE	Thu, Jun 7, 2018	21.04	21.04	20.66	20.73
6555	NYSE	PKE	Wed, Jun 6, 2018	20.61	21.05	20.61	20.97
6554	NYSE	PKE	Tue, Jun 5, 2018	20.57	20.85	20.52	20.63
6553	NYSE	PKE	Mon, Jun 4, 2018	20.67	20.67	20.39	20.54
6552	NYSE	PKE	Fri, Jun 1, 2018	20.79	20.82	20.53	20.59
6551	NYSE	PKE	Thu, May 31, 2018	20.80	20.93	20.58	20.67
6550	NYSE	PKE	Wed, May 30, 2018	20.78	21.12	20.73	20.76
6549	NYSE	PKE	Tue, May 29, 2018	20.50	20.83	20.39	20.75
6548	NYSE	PKE	Fri, May 25, 2018	20.49	20.64	20.33	20.56
6547	NYSE	PKE	Thu, May 24, 2018	20.23	20.49	20.04	20.48
6546	NYSE	PKE	Wed, May 23, 2018	19.83	20.23	19.83	20.19
6545	NYSE	PKE	Tue, May 22, 2018	19.99	20.17	19.84	20.00
6544	NYSE	PKE	Mon, May 21, 2018	19.91	20.10	19.78	19.90
6543	NYSE	PKE	Fri, May 18, 2018	20.01	20.01	19.74	19.83
6542	NYSE	PKE	Thu, May 17, 2018	19.98	20.04	19.83	19.90
6541	NYSE	PKE	Wed, May 16, 2018	19.84	20.22	19.71	19.98
6540	NYSE	PKE	Tue, May 15, 2018	19.60	19.82	19.53	19.81
6539	NYSE	PKE	Mon, May 14, 2018	19.95	20.14	19.57	19.58
6538	NYSE	PKE	Fri, May 11, 2018	20.06	20.26	19.63	20.04
6537	NYSE	PKE	Thu, May 10, 2018	20.35	20.50	19.97	20.14
6536	NYSE	PKE	Wed, May 9, 2018	19.91	20.42	19.71	20.34
6535	NYSE	PKE	Tue, May 8, 2018	18.39	20.00	18.39	19.76
6534	NYSE	PKE	Mon, May 7, 2018	17.70	18.47	17.37	18.36
6533	NYSE	PKE	Fri, May 4, 2018	17.21	17.73	17.21	17.60
6532	NYSE	PKE	Thu, May 3, 2018	17.28	17.48	17.23	17.25
6531	NYSE	PKE	Wed, May 2, 2018	17.23	17.45	17.23	17.34
6530	NYSE	PKE	Tue, May 1, 2018	17.00	17.27	16.79	17.21
6529	NYSE	PKE	Mon, Apr 30, 2018	17.03	17.24	16.82	17.03
6528	NYSE	PKE	Fri, Apr 27, 2018	17.23	17.24	16.97	17.01
6527	NYSE	PKE	Thu, Apr 26, 2018	17.41	17.43	17.24	17.31
6526	NYSE	PKE	Wed, Apr 25, 2018	17.37	17.47	17.20	17.37
6525	NYSE	PKE	Tue, Apr 24, 2018	17.53	17.73	17.35	17.43
6524	NYSE	PKE	Mon, Apr 23, 2018	17.50	17.77	17.35	17.53
6523	NYSE	PKE	Fri, Apr 20, 2018	17.60	17.70	17.42	17.55
6522	NYSE	PKE	Thu, Apr 19, 2018	17.84	17.90	17.64	17.69
6521	NYSE	PKE	Wed, Apr 18, 2018	17.88	17.97	17.73	17.83
6520	NYSE	PKE	Tue, Apr 17, 2018	18.10	18.10	17.80	17.85
6519	NYSE	PKE	Mon, Apr 16, 2018	17.87	18.08	17.78	17.96
6518	NYSE	PKE	Fri, Apr 13, 2018	17.78	17.91	17.71	17.75
6517	NYSE	PKE	Thu, Apr 12, 2018	17.64	17.84	17.44	17.76
6516	NYSE	PKE	Wed, Apr 11, 2018	17.28	17.57	17.28	17.57
6515	NYSE	PKE	Tue, Apr 10, 2018	17.18	17.46	17.12	17.38
6514	NYSE	PKE	Mon, Apr 9, 2018	17.16	17.24	16.95	16.95
6513	NYSE	PKE	Fri, Apr 6, 2018	17.19	17.37	16.97	17.05
6512	NYSE	PKE	Thu, Apr 5, 2018	17.26	17.38	17.07	17.30
6511	NYSE	PKE	Wed, Apr 4, 2018	16.75	17.19	16.75	17.14
6510	NYSE	PKE	Tue, Apr 3, 2018	16.59	16.93	16.58	16.92
6509	NYSE	PKE	Mon, Apr 2, 2018	16.65	16.71	16.45	16.57
6508	NYSE	PKE	Thu, Mar 29, 2018	16.78	17.01	16.78	16.84
6507	NYSE	PKE	Wed, Mar 28, 2018	16.68	16.84	16.61	16.71
6506	NYSE	PKE	Tue, Mar 27, 2018	17.02	17.14	16.65	16.66
6505	NYSE	PKE	Mon, Mar 26, 2018	17.11	17.22	16.77	16.98
6504	NYSE	PKE	Fri, Mar 23, 2018	17.31	17.46	16.92	16.93
6503	NYSE	PKE	Thu, Mar 22, 2018	17.32	17.50	17.15	17.26
6502	NYSE	PKE	Wed, Mar 21, 2018	17.58	18.00	17.36	17.52
6501	NYSE	PKE	Tue, Mar 20, 2018	17.75	17.87	17.38	17.58
6500	NYSE	PKE	Mon, Mar 19, 2018	17.90	17.96	17.55	17.75
6499	NYSE	PKE	Fri, Mar 16, 2018	17.75	17.99	17.66	17.91
6498	NYSE	PKE	Thu, Mar 15, 2018	17.70	18.00	17.54	17.67
6497	NYSE	PKE	Wed, Mar 14, 2018	17.73	17.73	17.39	17.70
6496	NYSE	PKE	Tue, Mar 13, 2018	17.90	17.90	17.57	17.66
6495	NYSE	PKE	Mon, Mar 12, 2018	17.70	17.88	17.65	17.81
6494	NYSE	PKE	Fri, Mar 9, 2018	17.46	17.68	17.21	17.67
6493	NYSE	PKE	Thu, Mar 8, 2018	17.27	17.44	16.98	17.39
6492	NYSE	PKE	Wed, Mar 7, 2018	16.87	17.26	16.85	17.22
6491	NYSE	PKE	Tue, Mar 6, 2018	16.87	17.07	16.78	16.96
6490	NYSE	PKE	Mon, Mar 5, 2018	16.90	17.04	16.78	16.91
6489	NYSE	PKE	Fri, Mar 2, 2018	16.78	17.03	16.59	17.02
6488	NYSE	PKE	Thu, Mar 1, 2018	16.97	17.09	16.75	16.90
6487	NYSE	PKE	Wed, Feb 28, 2018	17.32	17.34	17.02	17.02
6486	NYSE	PKE	Tue, Feb 27, 2018	17.42	17.53	17.29	17.29
6485	NYSE	PKE	Mon, Feb 26, 2018	17.17	17.48	17.17	17.45
6484	NYSE	PKE	Fri, Feb 23, 2018	17.20	17.33	17.08	17.16
6483	NYSE	PKE	Thu, Feb 22, 2018	17.24	17.39	17.12	17.13
6482	NYSE	PKE	Wed, Feb 21, 2018	17.05	17.48	17.02	17.18
6481	NYSE	PKE	Tue, Feb 20, 2018	16.98	17.21	16.93	17.02
6480	NYSE	PKE	Fri, Feb 16, 2018	17.13	17.40	17.00	17.01
6479	NYSE	PKE	Thu, Feb 15, 2018	17.25	17.30	17.00	17.20
6478	NYSE	PKE	Wed, Feb 14, 2018	17.02	17.25	17.00	17.21
6477	NYSE	PKE	Tue, Feb 13, 2018	17.29	17.40	17.05	17.16
6476	NYSE	PKE	Mon, Feb 12, 2018	17.31	17.47	17.05	17.30
6475	NYSE	PKE	Fri, Feb 9, 2018	17.47	17.71	17.08	17.31
6474	NYSE	PKE	Thu, Feb 8, 2018	17.86	18.02	17.31	17.31
6473	NYSE	PKE	Wed, Feb 7, 2018	17.72	18.11	17.67	17.88
6472	NYSE	PKE	Tue, Feb 6, 2018	17.55	17.96	17.55	17.78
6471	NYSE	PKE	Mon, Feb 5, 2018	18.15	18.29	17.80	17.86
6470	NYSE	PKE	Fri, Feb 2, 2018	18.42	18.55	18.25	18.28
6469	NYSE	PKE	Thu, Feb 1, 2018	18.29	18.61	18.29	18.57
6468	NYSE	PKE	Wed, Jan 31, 2018	18.47	18.60	18.25	18.30
6467	NYSE	PKE	Tue, Jan 30, 2018	18.44	18.59	18.32	18.49
6466	NYSE	PKE	Mon, Jan 29, 2018	18.49	18.63	18.43	18.52
6465	NYSE	PKE	Fri, Jan 26, 2018	18.40	18.57	18.27	18.55
6464	NYSE	PKE	Thu, Jan 25, 2018	18.53	18.68	18.19	18.43
6463	NYSE	PKE	Wed, Jan 24, 2018	18.78	18.78	18.43	18.50
6462	NYSE	PKE	Tue, Jan 23, 2018	18.87	18.98	18.69	18.81
6461	NYSE	PKE	Mon, Jan 22, 2018	19.63	19.63	18.55	18.84
6460	NYSE	PKE	Fri, Jan 19, 2018	22.57	23.10	22.50	19.66
6459	NYSE	PKE	Thu, Jan 18, 2018	22.55	22.79	22.31	22.42
6458	NYSE	PKE	Wed, Jan 17, 2018	22.56	22.91	22.30	22.65
6457	NYSE	PKE	Tue, Jan 16, 2018	22.36	23.58	22.34	22.55
6456	NYSE	PKE	Fri, Jan 12, 2018	21.80	22.19	21.72	22.05
6455	NYSE	PKE	Thu, Jan 11, 2018	21.23	21.94	21.23	21.71
6454	NYSE	PKE	Wed, Jan 10, 2018	20.95	21.49	20.78	21.22
6453	NYSE	PKE	Tue, Jan 9, 2018	20.58	21.25	20.55	21.05
6452	NYSE	PKE	Mon, Jan 8, 2018	20.45	20.85	20.18	20.58
6451	NYSE	PKE	Fri, Jan 5, 2018	20.63	21.19	20.27	20.45
6450	NYSE	PKE	Thu, Jan 4, 2018	19.50	20.98	19.25	20.30
6449	NYSE	PKE	Wed, Jan 3, 2018	19.79	20.05	19.48	19.66
6448	NYSE	PKE	Tue, Jan 2, 2018	19.81	19.90	19.54	19.86
6447	NYSE	PKE	Fri, Dec 29, 2017	19.62	19.78	19.54	19.65
6446	NYSE	PKE	Thu, Dec 28, 2017	19.65	19.77	19.54	19.62
6445	NYSE	PKE	Wed, Dec 27, 2017	19.65	19.68	19.44	19.50
6444	NYSE	PKE	Tue, Dec 26, 2017	19.44	19.56	19.40	19.52
6443	NYSE	PKE	Fri, Dec 22, 2017	19.64	19.64	19.36	19.49
6442	NYSE	PKE	Thu, Dec 21, 2017	19.55	19.71	19.26	19.62
6441	NYSE	PKE	Wed, Dec 20, 2017	19.65	19.80	19.50	19.51
6440	NYSE	PKE	Tue, Dec 19, 2017	19.86	19.86	19.57	19.62
6439	NYSE	PKE	Mon, Dec 18, 2017	19.50	19.93	19.50	19.71
6438	NYSE	PKE	Fri, Dec 15, 2017	19.02	19.36	19.01	19.30
6437	NYSE	PKE	Thu, Dec 14, 2017	19.03	19.76	18.96	18.97
6436	NYSE	PKE	Wed, Dec 13, 2017	19.11	19.37	19.01	19.03
6435	NYSE	PKE	Tue, Dec 12, 2017	19.14	19.32	18.91	19.09
6434	NYSE	PKE	Mon, Dec 11, 2017	19.02	19.11	18.76	19.10
6433	NYSE	PKE	Fri, Dec 8, 2017	19.25	19.37	18.98	19.05
6432	NYSE	PKE	Thu, Dec 7, 2017	19.21	19.33	19.03	19.12
6431	NYSE	PKE	Wed, Dec 6, 2017	19.07	19.37	19.06	19.12
6430	NYSE	PKE	Tue, Dec 5, 2017	19.24	19.24	18.92	19.13
6429	NYSE	PKE	Mon, Dec 4, 2017	19.39	19.47	19.17	19.24
6428	NYSE	PKE	Fri, Dec 1, 2017	19.19	19.21	18.53	19.21
6427	NYSE	PKE	Thu, Nov 30, 2017	19.42	19.49	19.01	19.10
6426	NYSE	PKE	Wed, Nov 29, 2017	19.32	19.45	19.24	19.34
6425	NYSE	PKE	Tue, Nov 28, 2017	19.53	19.68	19.39	19.49
6424	NYSE	PKE	Mon, Nov 27, 2017	19.65	19.76	19.38	19.41
6423	NYSE	PKE	Fri, Nov 24, 2017	19.60	19.74	19.43	19.72
6422	NYSE	PKE	Wed, Nov 22, 2017	19.61	19.85	19.45	19.58
6421	NYSE	PKE	Tue, Nov 21, 2017	19.28	19.69	19.27	19.61
6420	NYSE	PKE	Mon, Nov 20, 2017	18.92	19.22	18.80	19.22
6419	NYSE	PKE	Fri, Nov 17, 2017	18.82	19.09	18.79	18.94
6418	NYSE	PKE	Thu, Nov 16, 2017	18.73	19.07	18.54	18.97
6417	NYSE	PKE	Wed, Nov 15, 2017	18.67	18.79	18.51	18.58
6416	NYSE	PKE	Tue, Nov 14, 2017	18.49	18.79	18.46	18.77
6415	NYSE	PKE	Mon, Nov 13, 2017	18.65	18.77	18.51	18.59
6414	NYSE	PKE	Fri, Nov 10, 2017	18.69	18.87	18.69	18.74
6413	NYSE	PKE	Thu, Nov 9, 2017	18.66	18.97	18.62	18.78
6412	NYSE	PKE	Wed, Nov 8, 2017	18.70	18.94	18.64	18.87
6411	NYSE	PKE	Tue, Nov 7, 2017	18.93	19.04	18.55	18.79
6410	NYSE	PKE	Mon, Nov 6, 2017	18.86	19.12	18.86	19.00
6409	NYSE	PKE	Fri, Nov 3, 2017	18.92	18.93	18.66	18.87
6408	NYSE	PKE	Thu, Nov 2, 2017	18.78	18.94	18.64	18.91
6407	NYSE	PKE	Wed, Nov 1, 2017	19.01	19.01	18.63	18.78
6406	NYSE	PKE	Tue, Oct 31, 2017	18.63	18.97	18.60	18.88
6405	NYSE	PKE	Mon, Oct 30, 2017	18.95	18.95	18.34	18.56
6404	NYSE	PKE	Fri, Oct 27, 2017	18.81	19.10	18.72	19.00
6403	NYSE	PKE	Thu, Oct 26, 2017	18.89	18.90	18.71	18.73
6402	NYSE	PKE	Wed, Oct 25, 2017	18.80	18.87	18.68	18.83
6401	NYSE	PKE	Tue, Oct 24, 2017	18.82	19.19	18.69	18.90
6400	NYSE	PKE	Mon, Oct 23, 2017	18.96	19.00	18.73	18.79
6399	NYSE	PKE	Fri, Oct 20, 2017	18.85	19.05	18.69	18.99
6398	NYSE	PKE	Thu, Oct 19, 2017	18.81	18.81	18.48	18.69
6397	NYSE	PKE	Wed, Oct 18, 2017	18.75	18.93	18.65	18.88
6396	NYSE	PKE	Tue, Oct 17, 2017	19.04	19.17	18.74	18.74
6395	NYSE	PKE	Mon, Oct 16, 2017	18.93	19.19	18.86	19.17
6394	NYSE	PKE	Fri, Oct 13, 2017	18.72	18.98	18.68	18.87
6393	NYSE	PKE	Thu, Oct 12, 2017	18.72	18.85	18.55	18.73
6392	NYSE	PKE	Wed, Oct 11, 2017	18.68	18.96	18.68	18.70
6391	NYSE	PKE	Tue, Oct 10, 2017	18.30	18.81	18.30	18.75
6390	NYSE	PKE	Mon, Oct 9, 2017	18.69	18.77	18.24	18.35
6389	NYSE	PKE	Fri, Oct 6, 2017	18.85	18.85	18.54	18.59
6388	NYSE	PKE	Thu, Oct 5, 2017	19.01	19.06	18.81	18.88
6387	NYSE	PKE	Wed, Oct 4, 2017	19.10	19.30	18.74	18.90
6386	NYSE	PKE	Tue, Oct 3, 2017	18.45	19.45	18.40	19.17
6385	NYSE	PKE	Mon, Oct 2, 2017	18.54	18.98	18.54	18.85
6384	NYSE	PKE	Fri, Sep 29, 2017	18.50	18.70	18.50	18.50
6383	NYSE	PKE	Thu, Sep 28, 2017	18.42	18.71	18.40	18.58
6382	NYSE	PKE	Wed, Sep 27, 2017	18.47	18.58	18.43	18.46
6381	NYSE	PKE	Tue, Sep 26, 2017	18.36	18.47	18.32	18.33
6380	NYSE	PKE	Mon, Sep 25, 2017	18.37	18.44	18.19	18.29
6379	NYSE	PKE	Fri, Sep 22, 2017	18.31	18.59	18.27	18.46
6378	NYSE	PKE	Thu, Sep 21, 2017	18.41	18.54	18.37	18.40
6377	NYSE	PKE	Wed, Sep 20, 2017	18.63	18.63	18.32	18.43
6376	NYSE	PKE	Tue, Sep 19, 2017	18.73	18.73	18.43	18.50
6375	NYSE	PKE	Mon, Sep 18, 2017	18.37	18.69	18.35	18.56
6374	NYSE	PKE	Fri, Sep 15, 2017	18.32	18.38	18.12	18.31
6373	NYSE	PKE	Thu, Sep 14, 2017	18.27	18.36	18.10	18.27
6372	NYSE	PKE	Wed, Sep 13, 2017	18.16	18.33	17.92	18.13
6371	NYSE	PKE	Tue, Sep 12, 2017	18.17	18.32	17.88	18.09
6370	NYSE	PKE	Mon, Sep 11, 2017	18.03	18.28	17.96	18.09
6369	NYSE	PKE	Fri, Sep 8, 2017	17.89	18.13	17.78	17.90
6368	NYSE	PKE	Thu, Sep 7, 2017	17.99	18.14	17.85	17.95
6367	NYSE	PKE	Wed, Sep 6, 2017	18.01	18.22	17.97	17.99
6366	NYSE	PKE	Tue, Sep 5, 2017	18.16	18.40	17.84	17.99
6365	NYSE	PKE	Fri, Sep 1, 2017	18.20	18.22	18.01	18.22
6364	NYSE	PKE	Thu, Aug 31, 2017	18.38	18.52	18.11	18.16
6363	NYSE	PKE	Wed, Aug 30, 2017	17.97	18.29	17.97	18.14
6362	NYSE	PKE	Tue, Aug 29, 2017	17.94	18.21	17.87	18.00
6361	NYSE	PKE	Mon, Aug 28, 2017	18.02	18.19	17.92	18.00
6360	NYSE	PKE	Fri, Aug 25, 2017	18.30	18.32	17.98	18.03
6359	NYSE	PKE	Thu, Aug 24, 2017	17.99	18.24	17.95	18.01
6358	NYSE	PKE	Wed, Aug 23, 2017	17.97	18.10	17.76	17.98
6357	NYSE	PKE	Tue, Aug 22, 2017	17.90	18.08	17.86	17.99
6356	NYSE	PKE	Mon, Aug 21, 2017	17.80	17.99	17.79	17.84
6355	NYSE	PKE	Fri, Aug 18, 2017	17.80	17.93	17.65	17.81
6354	NYSE	PKE	Thu, Aug 17, 2017	17.65	17.93	17.65	17.75
6353	NYSE	PKE	Wed, Aug 16, 2017	17.72	17.79	17.70	17.74
6352	NYSE	PKE	Tue, Aug 15, 2017	17.61	17.82	17.60	17.69
6351	NYSE	PKE	Mon, Aug 14, 2017	17.37	17.99	17.37	17.95
6350	NYSE	PKE	Fri, Aug 11, 2017	17.35	17.89	16.82	17.38
6349	NYSE	PKE	Thu, Aug 10, 2017	17.71	17.73	17.54	17.58
6348	NYSE	PKE	Wed, Aug 9, 2017	17.81	18.09	17.73	17.84
6347	NYSE	PKE	Tue, Aug 8, 2017	17.95	18.27	17.87	17.88
6346	NYSE	PKE	Mon, Aug 7, 2017	18.25	18.25	18.02	18.06
6345	NYSE	PKE	Fri, Aug 4, 2017	18.55	18.55	18.18	18.25
6344	NYSE	PKE	Thu, Aug 3, 2017	18.52	18.67	18.07	18.21
6343	NYSE	PKE	Wed, Aug 2, 2017	18.74	19.22	18.34	18.42
6342	NYSE	PKE	Tue, Aug 1, 2017	18.99	18.99	18.62	18.76
6341	NYSE	PKE	Mon, Jul 31, 2017	19.07	19.07	18.70	18.79
6340	NYSE	PKE	Fri, Jul 28, 2017	18.65	19.07	18.65	19.05
6339	NYSE	PKE	Thu, Jul 27, 2017	18.61	18.85	18.50	18.71
6338	NYSE	PKE	Wed, Jul 26, 2017	18.78	18.78	18.52	18.61
6337	NYSE	PKE	Tue, Jul 25, 2017	18.48	18.84	18.38	18.62
6336	NYSE	PKE	Mon, Jul 24, 2017	18.15	18.52	18.04	18.41
6335	NYSE	PKE	Fri, Jul 21, 2017	18.61	18.61	18.10	18.15
6334	NYSE	PKE	Thu, Jul 20, 2017	18.26	18.30	17.99	18.28
6333	NYSE	PKE	Wed, Jul 19, 2017	18.19	18.34	18.07	18.27
6332	NYSE	PKE	Tue, Jul 18, 2017	17.96	18.22	17.85	18.06
6331	NYSE	PKE	Mon, Jul 17, 2017	18.14	18.23	17.97	18.13
6330	NYSE	PKE	Fri, Jul 14, 2017	18.06	18.26	18.02	18.15
6329	NYSE	PKE	Thu, Jul 13, 2017	18.29	18.29	18.02	18.13
6328	NYSE	PKE	Wed, Jul 12, 2017	18.31	18.48	18.21	18.30
6327	NYSE	PKE	Tue, Jul 11, 2017	18.19	18.24	18.00	18.21
6326	NYSE	PKE	Mon, Jul 10, 2017	18.29	18.47	18.06	18.16
6325	NYSE	PKE	Fri, Jul 7, 2017	18.13	18.41	18.13	18.33
6324	NYSE	PKE	Thu, Jul 6, 2017	17.95	18.32	17.85	18.08
6323	NYSE	PKE	Wed, Jul 5, 2017	18.20	18.29	17.92	17.99
6322	NYSE	PKE	Mon, Jul 3, 2017	18.43	18.51	17.94	18.22
6321	NYSE	PKE	Fri, Jun 30, 2017	18.43	18.57	18.06	18.42
6320	NYSE	PKE	Thu, Jun 29, 2017	18.79	18.79	17.70	18.49
6319	NYSE	PKE	Wed, Jun 28, 2017	18.76	19.00	18.00	18.77
6318	NYSE	PKE	Tue, Jun 27, 2017	18.64	18.99	18.50	18.66
6317	NYSE	PKE	Mon, Jun 26, 2017	18.27	18.92	18.27	18.64
6316	NYSE	PKE	Fri, Jun 23, 2017	18.14	18.36	17.93	18.25
6315	NYSE	PKE	Thu, Jun 22, 2017	17.87	18.21	17.77	18.14
6314	NYSE	PKE	Wed, Jun 21, 2017	18.27	18.30	17.76	17.88
6313	NYSE	PKE	Tue, Jun 20, 2017	18.13	18.30	18.06	18.06
6312	NYSE	PKE	Mon, Jun 19, 2017	18.24	18.35	18.15	18.21
6311	NYSE	PKE	Fri, Jun 16, 2017	18.14	18.33	17.89	18.24
6310	NYSE	PKE	Thu, Jun 15, 2017	18.15	18.49	18.15	18.42
6309	NYSE	PKE	Wed, Jun 14, 2017	18.40	18.40	18.11	18.32
6308	NYSE	PKE	Tue, Jun 13, 2017	18.25	18.38	18.09	18.33
6307	NYSE	PKE	Mon, Jun 12, 2017	18.36	18.75	17.85	18.25
6306	NYSE	PKE	Fri, Jun 9, 2017	18.16	18.82	18.13	18.46
6305	NYSE	PKE	Thu, Jun 8, 2017	17.33	18.27	17.33	18.03
6304	NYSE	PKE	Wed, Jun 7, 2017	17.17	17.36	17.16	17.34
6303	NYSE	PKE	Tue, Jun 6, 2017	17.05	17.33	17.05	17.20
6302	NYSE	PKE	Mon, Jun 5, 2017	17.06	17.24	17.05	17.05
6301	NYSE	PKE	Fri, Jun 2, 2017	17.23	17.68	17.05	17.07
6300	NYSE	PKE	Thu, Jun 1, 2017	16.95	17.28	16.84	17.20
6299	NYSE	PKE	Wed, May 31, 2017	16.63	17.02	16.63	16.90
6298	NYSE	PKE	Tue, May 30, 2017	16.40	16.75	16.35	16.60
6297	NYSE	PKE	Fri, May 26, 2017	16.43	16.48	16.37	16.40
6296	NYSE	PKE	Thu, May 25, 2017	16.37	16.71	16.04	16.54
6295	NYSE	PKE	Wed, May 24, 2017	16.35	16.63	16.16	16.27
6294	NYSE	PKE	Tue, May 23, 2017	16.25	16.43	16.01	16.34
6293	NYSE	PKE	Mon, May 22, 2017	16.29	16.39	16.00	16.16
6292	NYSE	PKE	Fri, May 19, 2017	16.39	16.58	16.15	16.25
6291	NYSE	PKE	Thu, May 18, 2017	16.53	16.68	16.31	16.34
6290	NYSE	PKE	Wed, May 17, 2017	17.30	17.46	16.62	16.64
6289	NYSE	PKE	Tue, May 16, 2017	17.52	17.61	17.41	17.53
6288	NYSE	PKE	Mon, May 15, 2017	17.80	17.84	17.40	17.51
6287	NYSE	PKE	Fri, May 12, 2017	17.49	17.87	17.48	17.56
6286	NYSE	PKE	Thu, May 11, 2017	17.31	17.59	17.17	17.51
6285	NYSE	PKE	Wed, May 10, 2017	17.42	17.55	17.25	17.45
6284	NYSE	PKE	Tue, May 9, 2017	17.58	17.62	17.35	17.45
6283	NYSE	PKE	Mon, May 8, 2017	17.38	17.66	17.38	17.51
6282	NYSE	PKE	Fri, May 5, 2017	17.65	17.65	17.34	17.46
6281	NYSE	PKE	Thu, May 4, 2017	17.48	17.71	17.47	17.65
6280	NYSE	PKE	Wed, May 3, 2017	17.60	18.05	17.20	17.41
6279	NYSE	PKE	Tue, May 2, 2017	17.37	17.89	17.27	17.82
6278	NYSE	PKE	Mon, May 1, 2017	17.42	17.45	17.25	17.36
6277	NYSE	PKE	Fri, Apr 28, 2017	17.45	17.46	17.21	17.32
6276	NYSE	PKE	Thu, Apr 27, 2017	17.70	17.80	17.31	17.41
6275	NYSE	PKE	Wed, Apr 26, 2017	17.46	17.90	17.35	17.70
6274	NYSE	PKE	Tue, Apr 25, 2017	17.42	17.63	17.40	17.46
6273	NYSE	PKE	Mon, Apr 24, 2017	17.29	17.36	16.99	17.27
6272	NYSE	PKE	Fri, Apr 21, 2017	17.20	17.37	16.76	16.95
6271	NYSE	PKE	Thu, Apr 20, 2017	17.13	17.32	16.92	17.20
6270	NYSE	PKE	Wed, Apr 19, 2017	16.84	17.11	16.53	17.08
6269	NYSE	PKE	Tue, Apr 18, 2017	16.27	16.85	16.21	16.60
6268	NYSE	PKE	Mon, Apr 17, 2017	16.39	16.49	16.07	16.42
6267	NYSE	PKE	Thu, Apr 13, 2017	16.46	16.51	16.23	16.27
6266	NYSE	PKE	Wed, Apr 12, 2017	16.77	16.82	16.32	16.56
6265	NYSE	PKE	Tue, Apr 11, 2017	16.81	16.91	16.72	16.77
6264	NYSE	PKE	Mon, Apr 10, 2017	17.16	17.16	16.77	16.95
6263	NYSE	PKE	Fri, Apr 7, 2017	16.86	17.00	16.73	16.89
6262	NYSE	PKE	Thu, Apr 6, 2017	16.81	17.00	16.72	16.97
6261	NYSE	PKE	Wed, Apr 5, 2017	17.10	17.29	16.64	16.80
6260	NYSE	PKE	Tue, Apr 4, 2017	17.07	17.43	16.91	16.97
6259	NYSE	PKE	Mon, Apr 3, 2017	17.86	18.23	17.02	17.06
6258	NYSE	PKE	Fri, Mar 31, 2017	18.25	18.25	17.77	17.86
6257	NYSE	PKE	Thu, Mar 30, 2017	18.29	18.63	18.22	18.15
6256	NYSE	PKE	Wed, Mar 29, 2017	18.14	18.41	18.09	18.27
6255	NYSE	PKE	Tue, Mar 28, 2017	18.14	18.23	18.05	18.17
6254	NYSE	PKE	Mon, Mar 27, 2017	18.05	18.30	18.05	18.18
6253	NYSE	PKE	Fri, Mar 24, 2017	18.31	18.37	18.05	18.11
6252	NYSE	PKE	Thu, Mar 23, 2017	18.23	18.50	18.12	18.26
6251	NYSE	PKE	Wed, Mar 22, 2017	18.41	18.50	18.04	18.32
6250	NYSE	PKE	Tue, Mar 21, 2017	18.82	18.82	18.37	18.41
6249	NYSE	PKE	Mon, Mar 20, 2017	19.08	19.26	18.63	18.77
6248	NYSE	PKE	Fri, Mar 17, 2017	18.74	19.14	18.74	19.09
6247	NYSE	PKE	Thu, Mar 16, 2017	18.83	18.90	18.65	18.74
6246	NYSE	PKE	Wed, Mar 15, 2017	18.39	19.00	18.39	18.85
6245	NYSE	PKE	Tue, Mar 14, 2017	18.33	18.46	18.17	18.37
6244	NYSE	PKE	Mon, Mar 13, 2017	18.41	18.63	18.19	18.28
6243	NYSE	PKE	Fri, Mar 10, 2017	18.68	18.68	18.36	18.39
6242	NYSE	PKE	Thu, Mar 9, 2017	18.81	19.13	18.51	18.54
6241	NYSE	PKE	Wed, Mar 8, 2017	19.10	19.34	18.91	19.00
6240	NYSE	PKE	Tue, Mar 7, 2017	19.13	19.25	19.07	19.10
6239	NYSE	PKE	Mon, Mar 6, 2017	19.25	19.35	19.10	19.10
6238	NYSE	PKE	Fri, Mar 3, 2017	20.04	20.04	19.16	19.31
6237	NYSE	PKE	Thu, Mar 2, 2017	19.59	20.24	19.49	20.00
6236	NYSE	PKE	Wed, Mar 1, 2017	19.43	19.70	19.17	19.59
6235	NYSE	PKE	Tue, Feb 28, 2017	19.36	19.44	19.07	19.12
6234	NYSE	PKE	Mon, Feb 27, 2017	19.10	19.55	19.10	19.47
6233	NYSE	PKE	Fri, Feb 24, 2017	19.10	19.24	19.00	19.20
6232	NYSE	PKE	Thu, Feb 23, 2017	19.39	19.49	19.10	19.19
6231	NYSE	PKE	Wed, Feb 22, 2017	19.32	19.48	19.11	19.46
6230	NYSE	PKE	Tue, Feb 21, 2017	19.04	19.38	19.04	19.34
6229	NYSE	PKE	Fri, Feb 17, 2017	19.57	19.57	18.97	19.03
6228	NYSE	PKE	Thu, Feb 16, 2017	19.24	19.70	19.24	19.53
6227	NYSE	PKE	Wed, Feb 15, 2017	19.30	19.37	19.14	19.26
6226	NYSE	PKE	Tue, Feb 14, 2017	19.50	19.51	19.25	19.31
6225	NYSE	PKE	Mon, Feb 13, 2017	19.65	19.83	19.54	19.58
6224	NYSE	PKE	Fri, Feb 10, 2017	19.05	19.57	19.02	19.52
6223	NYSE	PKE	Thu, Feb 9, 2017	18.20	19.12	18.20	18.98
6222	NYSE	PKE	Wed, Feb 8, 2017	18.36	18.86	18.23	18.30
6221	NYSE	PKE	Tue, Feb 7, 2017	18.06	18.46	18.06	18.42
6220	NYSE	PKE	Mon, Feb 6, 2017	18.28	18.45	18.01	18.06
6219	NYSE	PKE	Fri, Feb 3, 2017	18.37	18.49	18.15	18.46
6218	NYSE	PKE	Thu, Feb 2, 2017	18.07	18.49	18.07	18.20
6217	NYSE	PKE	Wed, Feb 1, 2017	18.44	18.53	18.05	18.18
6216	NYSE	PKE	Tue, Jan 31, 2017	18.02	18.37	17.98	18.33
6215	NYSE	PKE	Mon, Jan 30, 2017	18.75	18.77	17.97	18.00
6214	NYSE	PKE	Fri, Jan 27, 2017	18.42	18.83	18.40	18.71
6213	NYSE	PKE	Thu, Jan 26, 2017	18.83	18.83	18.21	18.44
6212	NYSE	PKE	Wed, Jan 25, 2017	18.59	18.88	18.45	18.84
6211	NYSE	PKE	Tue, Jan 24, 2017	17.92	18.50	17.82	18.41
6210	NYSE	PKE	Mon, Jan 23, 2017	17.90	18.33	17.75	17.87
6209	NYSE	PKE	Fri, Jan 20, 2017	17.87	18.18	17.82	17.92
6208	NYSE	PKE	Thu, Jan 19, 2017	18.23	18.26	17.82	17.86
6207	NYSE	PKE	Wed, Jan 18, 2017	18.10	18.20	17.89	18.15
6206	NYSE	PKE	Tue, Jan 17, 2017	17.78	18.00	17.76	17.95
6205	NYSE	PKE	Fri, Jan 13, 2017	18.26	18.56	17.86	17.88
6204	NYSE	PKE	Thu, Jan 12, 2017	18.55	18.63	18.07	18.15
6203	NYSE	PKE	Wed, Jan 11, 2017	18.38	18.60	18.35	18.58
6202	NYSE	PKE	Tue, Jan 10, 2017	18.31	18.59	18.15	18.53
6201	NYSE	PKE	Mon, Jan 9, 2017	18.48	18.75	18.29	18.42
6200	NYSE	PKE	Fri, Jan 6, 2017	17.97	18.69	17.86	18.52
6199	NYSE	PKE	Thu, Jan 5, 2017	18.42	18.60	17.61	17.66
6198	NYSE	PKE	Wed, Jan 4, 2017	18.55	18.93	18.55	18.91
6197	NYSE	PKE	Tue, Jan 3, 2017	18.98	18.98	18.09	18.50
6196	NYSE	PKE	Fri, Dec 30, 2016	18.40	18.69	18.22	18.65
6195	NYSE	PKE	Thu, Dec 29, 2016	18.61	18.80	18.33	18.60
6194	NYSE	PKE	Wed, Dec 28, 2016	18.74	19.08	18.65	18.66
6193	NYSE	PKE	Tue, Dec 27, 2016	18.50	18.89	18.50	18.80
6192	NYSE	PKE	Fri, Dec 23, 2016	18.45	18.73	18.11	18.62
6191	NYSE	PKE	Thu, Dec 22, 2016	18.56	18.65	18.41	18.47
6190	NYSE	PKE	Wed, Dec 21, 2016	18.69	18.69	18.45	18.47
6189	NYSE	PKE	Tue, Dec 20, 2016	18.86	18.92	18.51	18.64
6188	NYSE	PKE	Mon, Dec 19, 2016	18.90	19.12	18.71	18.86
6187	NYSE	PKE	Fri, Dec 16, 2016	18.84	19.17	18.50	18.84
6186	NYSE	PKE	Thu, Dec 15, 2016	18.84	18.93	18.61	18.83
6185	NYSE	PKE	Wed, Dec 14, 2016	19.32	19.47	18.64	18.81
6184	NYSE	PKE	Tue, Dec 13, 2016	19.33	19.47	19.03	19.34
6183	NYSE	PKE	Mon, Dec 12, 2016	19.35	19.49	19.13	19.24
6182	NYSE	PKE	Fri, Dec 9, 2016	19.29	19.56	19.13	19.49
6181	NYSE	PKE	Thu, Dec 8, 2016	18.61	19.34	18.56	19.28
6180	NYSE	PKE	Wed, Dec 7, 2016	18.33	18.60	18.27	18.59
6179	NYSE	PKE	Tue, Dec 6, 2016	18.18	18.37	17.99	18.34
6178	NYSE	PKE	Mon, Dec 5, 2016	18.00	18.20	17.87	18.17
6177	NYSE	PKE	Fri, Dec 2, 2016	17.70	18.12	17.70	17.88
6176	NYSE	PKE	Thu, Dec 1, 2016	18.20	18.28	17.56	17.79
6175	NYSE	PKE	Wed, Nov 30, 2016	18.93	19.00	18.10	18.13
6174	NYSE	PKE	Tue, Nov 29, 2016	18.82	18.94	18.41	18.84
6173	NYSE	PKE	Mon, Nov 28, 2016	18.72	18.91	18.35	18.70
6172	NYSE	PKE	Fri, Nov 25, 2016	18.54	18.76	18.32	18.70
6171	NYSE	PKE	Wed, Nov 23, 2016	18.57	18.74	18.45	18.56
6170	NYSE	PKE	Tue, Nov 22, 2016	18.15	18.60	18.12	18.57
6169	NYSE	PKE	Mon, Nov 21, 2016	18.12	18.33	17.88	18.11
6168	NYSE	PKE	Fri, Nov 18, 2016	17.53	18.07	17.27	18.06
6167	NYSE	PKE	Thu, Nov 17, 2016	18.07	18.07	17.39	17.45
6166	NYSE	PKE	Wed, Nov 16, 2016	17.82	18.09	17.69	17.96
6165	NYSE	PKE	Tue, Nov 15, 2016	17.96	18.04	17.77	17.82
6164	NYSE	PKE	Mon, Nov 14, 2016	17.97	18.05	17.69	17.94
6163	NYSE	PKE	Fri, Nov 11, 2016	16.50	17.73	16.46	17.71
6162	NYSE	PKE	Thu, Nov 10, 2016	16.07	16.54	15.81	16.50
6161	NYSE	PKE	Wed, Nov 9, 2016	15.41	15.96	15.40	15.93
6160	NYSE	PKE	Tue, Nov 8, 2016	15.47	15.73	15.45	15.46
6159	NYSE	PKE	Mon, Nov 7, 2016	15.35	15.75	15.35	15.51
6158	NYSE	PKE	Fri, Nov 4, 2016	15.33	15.56	15.25	15.25
6157	NYSE	PKE	Thu, Nov 3, 2016	15.45	15.56	15.31	15.35
6156	NYSE	PKE	Wed, Nov 2, 2016	15.67	15.98	15.26	15.36
6155	NYSE	PKE	Tue, Nov 1, 2016	15.45	15.95	15.45	15.75
6154	NYSE	PKE	Mon, Oct 31, 2016	15.51	15.61	15.36	15.43
6153	NYSE	PKE	Fri, Oct 28, 2016	15.35	15.73	15.35	15.51
6152	NYSE	PKE	Thu, Oct 27, 2016	15.16	15.46	15.09	15.38
6151	NYSE	PKE	Wed, Oct 26, 2016	15.34	15.55	15.16	15.18
6150	NYSE	PKE	Tue, Oct 25, 2016	15.58	15.58	15.17	15.42
6149	NYSE	PKE	Mon, Oct 24, 2016	15.15	15.81	15.15	15.42
6148	NYSE	PKE	Fri, Oct 21, 2016	14.53	15.01	14.53	14.99
6147	NYSE	PKE	Thu, Oct 20, 2016	14.50	14.82	14.45	14.71
6146	NYSE	PKE	Wed, Oct 19, 2016	14.05	14.50	13.97	14.47
6145	NYSE	PKE	Tue, Oct 18, 2016	14.19	14.48	14.00	14.06
6144	NYSE	PKE	Mon, Oct 17, 2016	13.97	14.26	13.76	14.07
6143	NYSE	PKE	Fri, Oct 14, 2016	14.14	14.27	13.93	14.01
6142	NYSE	PKE	Thu, Oct 13, 2016	14.29	14.48	14.10	14.11
6141	NYSE	PKE	Wed, Oct 12, 2016	14.62	15.03	14.35	14.45
6140	NYSE	PKE	Tue, Oct 11, 2016	14.79	14.81	14.43	14.56
6139	NYSE	PKE	Mon, Oct 10, 2016	15.03	15.21	14.59	14.81
6138	NYSE	PKE	Fri, Oct 7, 2016	15.94	16.08	15.00	15.00
6137	NYSE	PKE	Thu, Oct 6, 2016	16.59	16.59	15.70	15.94
6136	NYSE	PKE	Wed, Oct 5, 2016	17.52	17.75	17.31	17.72
6135	NYSE	PKE	Tue, Oct 4, 2016	17.67	17.83	17.34	17.49
6134	NYSE	PKE	Mon, Oct 3, 2016	17.28	18.01	17.26	17.79
6133	NYSE	PKE	Fri, Sep 30, 2016	16.97	17.46	16.79	17.37
6132	NYSE	PKE	Thu, Sep 29, 2016	17.27	17.27	16.95	16.97
6131	NYSE	PKE	Wed, Sep 28, 2016	16.98	17.41	16.95	17.36
6130	NYSE	PKE	Tue, Sep 27, 2016	17.10	17.20	16.70	16.87
6129	NYSE	PKE	Mon, Sep 26, 2016	17.01	17.15	17.01	17.03
6128	NYSE	PKE	Fri, Sep 23, 2016	17.06	17.26	16.90	17.13
6127	NYSE	PKE	Thu, Sep 22, 2016	17.12	17.58	17.12	17.23
6126	NYSE	PKE	Wed, Sep 21, 2016	16.75	17.06	16.75	17.01
6125	NYSE	PKE	Tue, Sep 20, 2016	16.75	16.94	16.47	16.66
6124	NYSE	PKE	Mon, Sep 19, 2016	16.01	16.76	15.93	16.71
6123	NYSE	PKE	Fri, Sep 16, 2016	15.64	15.88	15.50	15.86
6122	NYSE	PKE	Thu, Sep 15, 2016	15.22	15.61	15.16	15.56
6121	NYSE	PKE	Wed, Sep 14, 2016	15.41	15.46	15.10	15.18
6120	NYSE	PKE	Tue, Sep 13, 2016	16.05	16.05	15.29	15.31
6119	NYSE	PKE	Mon, Sep 12, 2016	16.50	16.59	15.91	16.09
6118	NYSE	PKE	Fri, Sep 9, 2016	17.05	17.08	16.47	16.51
6117	NYSE	PKE	Thu, Sep 8, 2016	17.08	17.25	16.76	17.24
6116	NYSE	PKE	Wed, Sep 7, 2016	16.81	17.18	16.72	17.16
6115	NYSE	PKE	Tue, Sep 6, 2016	17.10	17.10	16.84	16.89
6114	NYSE	PKE	Fri, Sep 2, 2016	16.65	17.13	16.65	17.13
6113	NYSE	PKE	Thu, Sep 1, 2016	16.55	16.96	16.26	16.54
6112	NYSE	PKE	Wed, Aug 31, 2016	16.57	16.67	16.40	16.54
6111	NYSE	PKE	Tue, Aug 30, 2016	16.16	16.66	16.14	16.65
6110	NYSE	PKE	Mon, Aug 29, 2016	16.47	16.48	16.07	16.14
6109	NYSE	PKE	Fri, Aug 26, 2016	16.50	16.82	16.31	16.49
6108	NYSE	PKE	Thu, Aug 25, 2016	16.49	16.64	16.33	16.57
6107	NYSE	PKE	Wed, Aug 24, 2016	16.17	16.54	16.06	16.50
6106	NYSE	PKE	Tue, Aug 23, 2016	16.08	16.27	16.02	16.14
6105	NYSE	PKE	Mon, Aug 22, 2016	15.99	16.31	15.80	16.06
6104	NYSE	PKE	Fri, Aug 19, 2016	15.62	16.12	15.62	16.09
6103	NYSE	PKE	Thu, Aug 18, 2016	15.55	15.70	15.42	15.65
6102	NYSE	PKE	Wed, Aug 17, 2016	15.50	15.59	15.27	15.50
6101	NYSE	PKE	Tue, Aug 16, 2016	15.55	15.68	15.49	15.51
6100	NYSE	PKE	Mon, Aug 15, 2016	15.46	15.74	15.42	15.55
6099	NYSE	PKE	Fri, Aug 12, 2016	15.61	15.77	15.42	15.47
6098	NYSE	PKE	Thu, Aug 11, 2016	15.69	15.84	15.64	15.69
6097	NYSE	PKE	Wed, Aug 10, 2016	15.86	15.90	15.52	15.60
6096	NYSE	PKE	Tue, Aug 9, 2016	16.39	16.42	15.77	15.80
6095	NYSE	PKE	Mon, Aug 8, 2016	16.66	16.81	16.36	16.41
6094	NYSE	PKE	Fri, Aug 5, 2016	16.32	16.81	16.11	16.70
6093	NYSE	PKE	Thu, Aug 4, 2016	16.40	16.44	16.08	16.11
6092	NYSE	PKE	Wed, Aug 3, 2016	16.34	16.34	16.11	16.25
6091	NYSE	PKE	Tue, Aug 2, 2016	16.44	16.44	16.24	16.24
6090	NYSE	PKE	Mon, Aug 1, 2016	16.25	16.61	16.22	16.48
6089	NYSE	PKE	Fri, Jul 29, 2016	16.52	16.62	16.18	16.20
6088	NYSE	PKE	Thu, Jul 28, 2016	16.72	16.72	16.54	16.62
6087	NYSE	PKE	Wed, Jul 27, 2016	16.72	16.86	16.43	16.85
6086	NYSE	PKE	Tue, Jul 26, 2016	16.65	16.73	16.44	16.47
6085	NYSE	PKE	Mon, Jul 25, 2016	16.69	16.81	16.59	16.65
6084	NYSE	PKE	Fri, Jul 22, 2016	16.61	16.84	16.60	16.65
6083	NYSE	PKE	Thu, Jul 21, 2016	17.25	17.25	16.57	16.67
6082	NYSE	PKE	Wed, Jul 20, 2016	17.16	17.50	17.05	17.28
6081	NYSE	PKE	Tue, Jul 19, 2016	17.01	17.09	16.88	17.05
6080	NYSE	PKE	Mon, Jul 18, 2016	16.60	17.19	16.60	16.89
6079	NYSE	PKE	Fri, Jul 15, 2016	17.14	17.23	16.65	16.70
6078	NYSE	PKE	Thu, Jul 14, 2016	16.55	17.22	16.05	17.03
6077	NYSE	PKE	Wed, Jul 13, 2016	15.57	16.76	15.30	16.75
6076	NYSE	PKE	Tue, Jul 12, 2016	15.51	15.60	15.45	15.49
6075	NYSE	PKE	Mon, Jul 11, 2016	15.20	15.54	15.18	15.51
6074	NYSE	PKE	Fri, Jul 8, 2016	14.91	15.13	14.91	15.08
6073	NYSE	PKE	Thu, Jul 7, 2016	14.81	14.89	14.81	14.84
6072	NYSE	PKE	Wed, Jul 6, 2016	14.84	14.90	14.62	14.81
6071	NYSE	PKE	Tue, Jul 5, 2016	14.46	14.97	14.46	14.94
6070	NYSE	PKE	Fri, Jul 1, 2016	14.64	14.70	14.45	14.52
6069	NYSE	PKE	Thu, Jun 30, 2016	14.07	14.54	14.07	14.53
6068	NYSE	PKE	Wed, Jun 29, 2016	15.23	15.23	14.05	14.01
6067	NYSE	PKE	Tue, Jun 28, 2016	15.52	15.55	14.90	14.95
6066	NYSE	PKE	Mon, Jun 27, 2016	15.86	15.86	15.33	15.35
6065	NYSE	PKE	Fri, Jun 24, 2016	16.00	16.48	15.76	16.01
6064	NYSE	PKE	Thu, Jun 23, 2016	16.19	16.72	16.06	16.66
6063	NYSE	PKE	Wed, Jun 22, 2016	16.47	16.52	16.08	16.09
6062	NYSE	PKE	Tue, Jun 21, 2016	16.81	16.81	16.35	16.44
6061	NYSE	PKE	Mon, Jun 20, 2016	16.91	16.93	16.70	16.77
6060	NYSE	PKE	Fri, Jun 17, 2016	16.32	16.83	16.03	16.75
6059	NYSE	PKE	Thu, Jun 16, 2016	16.28	16.36	16.16	16.28
6058	NYSE	PKE	Wed, Jun 15, 2016	16.60	16.60	16.33	16.38
6057	NYSE	PKE	Tue, Jun 14, 2016	16.52	16.58	16.28	16.52
6056	NYSE	PKE	Mon, Jun 13, 2016	16.09	16.54	16.06	16.31
6055	NYSE	PKE	Fri, Jun 10, 2016	16.52	16.81	16.28	16.46
6054	NYSE	PKE	Thu, Jun 9, 2016	16.79	16.97	16.61	16.71
6053	NYSE	PKE	Wed, Jun 8, 2016	16.62	16.95	16.54	16.91
6052	NYSE	PKE	Tue, Jun 7, 2016	16.79	16.93	16.60	16.62
6051	NYSE	PKE	Mon, Jun 6, 2016	16.55	16.87	16.44	16.72
6050	NYSE	PKE	Fri, Jun 3, 2016	16.43	16.69	16.35	16.60
6049	NYSE	PKE	Thu, Jun 2, 2016	16.40	16.59	16.37	16.45
6048	NYSE	PKE	Wed, Jun 1, 2016	16.35	16.64	16.24	16.40
6047	NYSE	PKE	Tue, May 31, 2016	16.05	16.51	16.03	16.36
6046	NYSE	PKE	Fri, May 27, 2016	15.99	16.04	15.92	15.98
6045	NYSE	PKE	Thu, May 26, 2016	15.92	16.13	15.92	15.95
6044	NYSE	PKE	Wed, May 25, 2016	15.83	15.97	15.61	15.85
6043	NYSE	PKE	Tue, May 24, 2016	15.41	15.99	15.41	15.86
6042	NYSE	PKE	Mon, May 23, 2016	15.81	15.98	15.29	15.38
6041	NYSE	PKE	Fri, May 20, 2016	15.08	15.73	15.08	15.68
6040	NYSE	PKE	Thu, May 19, 2016	14.80	15.17	14.74	14.99
6039	NYSE	PKE	Wed, May 18, 2016	14.77	14.95	14.61	14.82
6038	NYSE	PKE	Tue, May 17, 2016	14.74	15.00	14.48	14.62
6037	NYSE	PKE	Mon, May 16, 2016	15.10	15.26	14.71	14.74
6036	NYSE	PKE	Fri, May 13, 2016	15.39	15.55	15.05	15.07
6035	NYSE	PKE	Thu, May 12, 2016	15.76	15.76	15.23	15.37
6034	NYSE	PKE	Wed, May 11, 2016	15.14	15.58	15.00	15.50
6033	NYSE	PKE	Tue, May 10, 2016	15.03	15.22	15.00	15.11
6032	NYSE	PKE	Mon, May 9, 2016	14.85	15.16	14.85	15.02
6031	NYSE	PKE	Fri, May 6, 2016	14.91	15.03	14.66	14.90
6030	NYSE	PKE	Thu, May 5, 2016	14.90	15.05	14.75	14.85
6029	NYSE	PKE	Wed, May 4, 2016	14.84	15.18	14.69	14.84
6028	NYSE	PKE	Tue, May 3, 2016	15.83	16.21	14.81	14.84
6027	NYSE	PKE	Mon, May 2, 2016	16.32	16.36	15.78	15.92
6026	NYSE	PKE	Fri, Apr 29, 2016	16.05	16.43	15.84	16.31
6025	NYSE	PKE	Thu, Apr 28, 2016	16.23	16.25	15.94	16.02
6024	NYSE	PKE	Wed, Apr 27, 2016	16.29	16.44	16.10	16.21
6023	NYSE	PKE	Tue, Apr 26, 2016	16.36	16.36	15.81	16.24
6022	NYSE	PKE	Mon, Apr 25, 2016	16.72	16.72	16.15	16.27
6021	NYSE	PKE	Fri, Apr 22, 2016	16.46	16.82	16.46	16.78
6020	NYSE	PKE	Thu, Apr 21, 2016	16.56	16.56	16.22	16.38
6019	NYSE	PKE	Wed, Apr 20, 2016	16.63	16.66	16.50	16.54
6018	NYSE	PKE	Tue, Apr 19, 2016	16.18	16.68	16.18	16.57
6017	NYSE	PKE	Mon, Apr 18, 2016	15.97	16.19	15.94	16.15
6016	NYSE	PKE	Fri, Apr 15, 2016	16.14	16.36	15.98	16.02
6015	NYSE	PKE	Thu, Apr 14, 2016	15.87	16.33	15.73	16.23
6014	NYSE	PKE	Wed, Apr 13, 2016	15.55	15.89	15.48	15.81
6013	NYSE	PKE	Tue, Apr 12, 2016	15.58	15.62	15.26	15.43
6012	NYSE	PKE	Mon, Apr 11, 2016	15.32	15.54	15.22	15.32
6011	NYSE	PKE	Fri, Apr 8, 2016	15.27	15.50	15.19	15.29
6010	NYSE	PKE	Thu, Apr 7, 2016	15.37	15.44	15.19	15.20
6009	NYSE	PKE	Wed, Apr 6, 2016	15.32	15.44	15.21	15.41
6008	NYSE	PKE	Tue, Apr 5, 2016	15.39	15.39	15.39	15.32
6007	NYSE	PKE	Mon, Apr 4, 2016	16.01	16.02	15.37	15.39
6006	NYSE	PKE	Fri, Apr 1, 2016	15.83	16.12	15.83	16.01
6005	NYSE	PKE	Thu, Mar 31, 2016	15.83	16.10	15.76	16.01
6004	NYSE	PKE	Wed, Mar 30, 2016	15.69	15.95	15.65	15.80
6003	NYSE	PKE	Tue, Mar 29, 2016	15.41	15.60	15.31	15.65
6002	NYSE	PKE	Mon, Mar 28, 2016	15.10	15.42	15.07	15.29
6001	NYSE	PKE	Thu, Mar 24, 2016	14.79	14.79	14.79	15.12
6000	NYSE	PKE	Wed, Mar 23, 2016	14.96	15.23	14.65	14.79
5999	NYSE	PKE	Tue, Mar 22, 2016	15.30	15.48	14.85	14.87
5998	NYSE	PKE	Mon, Mar 21, 2016	15.35	15.42	15.13	15.28
5997	NYSE	PKE	Fri, Mar 18, 2016	15.39	15.49	14.97	15.40
5996	NYSE	PKE	Thu, Mar 17, 2016	14.83	15.36	14.83	15.25
5995	NYSE	PKE	Wed, Mar 16, 2016	14.74	14.84	14.45	14.75
5994	NYSE	PKE	Tue, Mar 15, 2016	14.94	14.94	14.94	14.74
5993	NYSE	PKE	Mon, Mar 14, 2016	15.49	15.67	15.16	15.16
5992	NYSE	PKE	Fri, Mar 11, 2016	15.05	15.70	15.04	15.65
5991	NYSE	PKE	Thu, Mar 10, 2016	14.99	15.00	14.66	14.87
5990	NYSE	PKE	Wed, Mar 9, 2016	14.69	14.69	14.69	14.72
5989	NYSE	PKE	Tue, Mar 8, 2016	14.57	14.89	14.38	14.69
5988	NYSE	PKE	Mon, Mar 7, 2016	14.22	14.62	14.19	14.57
5987	NYSE	PKE	Fri, Mar 4, 2016	14.12	14.12	14.12	14.14
5986	NYSE	PKE	Thu, Mar 3, 2016	14.21	14.21	14.21	14.12
5985	NYSE	PKE	Wed, Mar 2, 2016	14.29	14.43	14.16	14.21
5984	NYSE	PKE	Tue, Mar 1, 2016	14.23	14.23	14.23	14.31
5983	NYSE	PKE	Mon, Feb 29, 2016	14.11	14.53	14.11	14.23
5982	NYSE	PKE	Fri, Feb 26, 2016	14.17	14.17	14.17	14.14
5981	NYSE	PKE	Thu, Feb 25, 2016	14.46	14.50	14.10	14.17
5980	NYSE	PKE	Wed, Feb 24, 2016	13.65	14.46	13.65	14.45
5979	NYSE	PKE	Tue, Feb 23, 2016	13.88	14.07	13.65	13.75
5978	NYSE	PKE	Mon, Feb 22, 2016	14.43	14.51	13.91	13.96
5977	NYSE	PKE	Fri, Feb 19, 2016	14.40	14.60	14.22	14.29
5976	NYSE	PKE	Thu, Feb 18, 2016	14.64	14.88	14.33	14.54
5975	NYSE	PKE	Wed, Feb 17, 2016	14.82	15.03	14.57	14.62
5974	NYSE	PKE	Tue, Feb 16, 2016	15.04	15.20	14.77	14.80
5973	NYSE	PKE	Fri, Feb 12, 2016	15.04	15.37	14.45	14.96
5972	NYSE	PKE	Thu, Feb 11, 2016	14.80	15.27	14.59	14.93
5971	NYSE	PKE	Wed, Feb 10, 2016	15.12	15.26	14.91	15.04
5970	NYSE	PKE	Tue, Feb 9, 2016	14.86	15.11	14.69	15.06
5969	NYSE	PKE	Mon, Feb 8, 2016	14.80	15.13	14.48	15.03
5968	NYSE	PKE	Fri, Feb 5, 2016	15.20	15.36	14.85	14.86
5967	NYSE	PKE	Thu, Feb 4, 2016	15.30	15.49	15.19	15.21
5966	NYSE	PKE	Wed, Feb 3, 2016	15.46	15.66	15.12	15.36
5965	NYSE	PKE	Tue, Feb 2, 2016	15.61	16.00	15.24	15.33
5964	NYSE	PKE	Mon, Feb 1, 2016	16.09	16.09	15.77	15.80
5963	NYSE	PKE	Fri, Jan 29, 2016	15.72	16.31	15.72	16.28
5962	NYSE	PKE	Thu, Jan 28, 2016	15.71	15.96	15.59	15.69
5961	NYSE	PKE	Wed, Jan 27, 2016	15.77	15.80	15.51	15.63
5960	NYSE	PKE	Tue, Jan 26, 2016	15.79	16.10	15.70	15.84
5959	NYSE	PKE	Mon, Jan 25, 2016	15.82	15.82	15.49	15.75
5958	NYSE	PKE	Fri, Jan 22, 2016	15.80	16.00	15.50	15.91
5957	NYSE	PKE	Thu, Jan 21, 2016	15.48	15.84	15.18	15.66
5956	NYSE	PKE	Wed, Jan 20, 2016	14.57	15.44	14.31	15.37
5955	NYSE	PKE	Tue, Jan 19, 2016	14.51	14.86	14.18	14.66
5954	NYSE	PKE	Fri, Jan 15, 2016	14.01	14.45	13.85	14.31
5953	NYSE	PKE	Thu, Jan 14, 2016	14.22	14.53	14.04	14.36
5952	NYSE	PKE	Wed, Jan 13, 2016	14.36	14.50	14.08	14.17
5951	NYSE	PKE	Tue, Jan 12, 2016	14.66	14.72	14.07	14.35
5950	NYSE	PKE	Mon, Jan 11, 2016	14.54	14.56	14.30	14.48
5949	NYSE	PKE	Fri, Jan 8, 2016	14.63	14.95	14.15	14.34
5948	NYSE	PKE	Thu, Jan 7, 2016	14.75	15.12	14.49	14.66
5947	NYSE	PKE	Wed, Jan 6, 2016	14.53	14.53	14.15	14.33
5946	NYSE	PKE	Tue, Jan 5, 2016	14.83	14.83	14.53	14.59
5945	NYSE	PKE	Mon, Jan 4, 2016	14.97	14.98	14.33	14.81
5944	NYSE	PKE	Thu, Dec 31, 2015	15.54	15.54	15.00	15.06
5943	NYSE	PKE	Wed, Dec 30, 2015	15.32	15.79	15.21	15.63
5942	NYSE	PKE	Tue, Dec 29, 2015	15.39	15.81	15.14	15.40
5941	NYSE	PKE	Mon, Dec 28, 2015	15.36	15.59	14.98	15.35
5940	NYSE	PKE	Thu, Dec 24, 2015	15.28	15.58	15.14	15.36
5939	NYSE	PKE	Wed, Dec 23, 2015	15.26	15.49	15.15	15.17
5938	NYSE	PKE	Tue, Dec 22, 2015	15.14	15.33	14.95	15.19
5937	NYSE	PKE	Mon, Dec 21, 2015	15.33	15.48	14.91	15.16
5936	NYSE	PKE	Fri, Dec 18, 2015	15.23	15.63	15.05	15.13
5935	NYSE	PKE	Thu, Dec 17, 2015	15.52	15.74	15.28	15.32
5934	NYSE	PKE	Wed, Dec 16, 2015	15.53	15.72	15.40	15.48
5933	NYSE	PKE	Tue, Dec 15, 2015	15.28	15.68	15.18	15.54
5932	NYSE	PKE	Mon, Dec 14, 2015	15.85	16.13	15.14	15.27
5931	NYSE	PKE	Fri, Dec 11, 2015	15.76	15.93	15.72	15.80
5930	NYSE	PKE	Thu, Dec 10, 2015	16.21	16.23	15.97	16.00
5929	NYSE	PKE	Wed, Dec 9, 2015	16.43	16.43	15.75	16.16
5928	NYSE	PKE	Tue, Dec 8, 2015	16.61	16.68	16.28	16.42
5927	NYSE	PKE	Mon, Dec 7, 2015	16.81	17.05	16.66	16.73
5926	NYSE	PKE	Fri, Dec 4, 2015	16.77	17.12	16.77	16.87
5925	NYSE	PKE	Thu, Dec 3, 2015	17.19	17.45	16.76	16.82
5924	NYSE	PKE	Wed, Dec 2, 2015	17.61	17.70	17.09	17.19
5923	NYSE	PKE	Tue, Dec 1, 2015	17.54	17.72	17.49	17.57
5922	NYSE	PKE	Mon, Nov 30, 2015	17.74	17.74	17.44	17.51
5921	NYSE	PKE	Fri, Nov 27, 2015	17.33	17.69	17.31	17.65
5920	NYSE	PKE	Wed, Nov 25, 2015	17.31	17.38	17.02	17.37
5919	NYSE	PKE	Tue, Nov 24, 2015	17.05	17.32	16.84	17.31
5918	NYSE	PKE	Mon, Nov 23, 2015	17.12	17.22	17.07	17.12
5917	NYSE	PKE	Fri, Nov 20, 2015	17.14	17.44	17.14	17.24
5916	NYSE	PKE	Thu, Nov 19, 2015	17.06	17.47	17.05	17.13
5915	NYSE	PKE	Wed, Nov 18, 2015	16.90	17.18	16.83	17.14
5914	NYSE	PKE	Tue, Nov 17, 2015	17.01	17.21	16.85	16.87
5913	NYSE	PKE	Mon, Nov 16, 2015	16.87	17.09	16.79	17.07
5912	NYSE	PKE	Fri, Nov 13, 2015	16.86	16.97	16.66	16.87
5911	NYSE	PKE	Thu, Nov 12, 2015	17.05	17.24	16.94	17.02
5910	NYSE	PKE	Wed, Nov 11, 2015	17.26	17.33	17.05	17.14
5909	NYSE	PKE	Tue, Nov 10, 2015	17.12	17.31	16.97	17.14
5908	NYSE	PKE	Mon, Nov 9, 2015	17.58	17.65	17.23	17.30
5907	NYSE	PKE	Fri, Nov 6, 2015	17.24	17.56	17.03	17.53
5906	NYSE	PKE	Thu, Nov 5, 2015	16.92	17.39	16.92	17.39
5905	NYSE	PKE	Wed, Nov 4, 2015	17.17	17.55	16.74	16.91
5904	NYSE	PKE	Tue, Nov 3, 2015	16.66	17.26	16.66	17.13
5903	NYSE	PKE	Mon, Nov 2, 2015	16.27	16.77	16.08	16.77
5902	NYSE	PKE	Fri, Oct 30, 2015	16.52	16.55	16.21	16.34
5901	NYSE	PKE	Thu, Oct 29, 2015	16.66	16.78	16.45	16.58
5900	NYSE	PKE	Wed, Oct 28, 2015	16.44	16.95	16.26	16.78
5899	NYSE	PKE	Tue, Oct 27, 2015	16.79	16.79	16.30	16.36
5898	NYSE	PKE	Mon, Oct 26, 2015	16.97	17.02	16.80	16.87
5897	NYSE	PKE	Fri, Oct 23, 2015	17.14	17.30	16.91	16.95
5896	NYSE	PKE	Thu, Oct 22, 2015	16.93	17.43	16.82	17.08
5895	NYSE	PKE	Wed, Oct 21, 2015	16.98	16.99	16.79	16.81
5894	NYSE	PKE	Tue, Oct 20, 2015	17.05	17.11	16.92	16.98
5893	NYSE	PKE	Mon, Oct 19, 2015	17.63	17.66	17.02	17.04
5892	NYSE	PKE	Fri, Oct 16, 2015	18.00	18.00	17.45	17.64
5891	NYSE	PKE	Thu, Oct 15, 2015	17.70	18.09	17.38	18.00
5890	NYSE	PKE	Wed, Oct 14, 2015	17.69	17.98	17.57	17.63
5889	NYSE	PKE	Tue, Oct 13, 2015	17.34	17.90	17.33	17.74
5888	NYSE	PKE	Mon, Oct 12, 2015	16.90	17.68	16.80	17.47
5887	NYSE	PKE	Fri, Oct 9, 2015	16.92	17.02	16.77	16.81
5886	NYSE	PKE	Thu, Oct 8, 2015	17.37	17.45	16.71	16.91
5885	NYSE	PKE	Wed, Oct 7, 2015	17.45	18.14	17.17	17.74
5884	NYSE	PKE	Tue, Oct 6, 2015	18.34	18.58	18.27	18.45
5883	NYSE	PKE	Mon, Oct 5, 2015	17.76	18.43	17.76	18.37
5882	NYSE	PKE	Fri, Oct 2, 2015	17.54	17.73	17.06	17.73
5881	NYSE	PKE	Thu, Oct 1, 2015	17.50	17.74	17.26	17.30
5880	NYSE	PKE	Wed, Sep 30, 2015	17.15	17.73	17.11	17.59
5879	NYSE	PKE	Tue, Sep 29, 2015	17.13	17.23	16.91	17.11
5878	NYSE	PKE	Mon, Sep 28, 2015	17.00	17.28	16.86	17.07
5877	NYSE	PKE	Fri, Sep 25, 2015	16.78	17.50	16.75	17.08
5876	NYSE	PKE	Thu, Sep 24, 2015	16.43	16.72	16.28	16.69
5875	NYSE	PKE	Wed, Sep 23, 2015	16.57	16.58	16.25	16.47
5874	NYSE	PKE	Tue, Sep 22, 2015	16.72	16.72	16.44	16.54
5873	NYSE	PKE	Mon, Sep 21, 2015	16.76	16.92	16.60	16.83
5872	NYSE	PKE	Fri, Sep 18, 2015	16.69	16.88	16.51	16.61
5871	NYSE	PKE	Thu, Sep 17, 2015	16.99	17.24	16.79	16.93
5870	NYSE	PKE	Wed, Sep 16, 2015	17.16	17.27	16.65	16.94
5869	NYSE	PKE	Tue, Sep 15, 2015	17.26	17.30	17.18	17.27
5868	NYSE	PKE	Mon, Sep 14, 2015	17.47	17.58	17.07	17.25
5867	NYSE	PKE	Fri, Sep 11, 2015	17.29	17.56	17.16	17.47
5866	NYSE	PKE	Thu, Sep 10, 2015	17.50	17.88	17.28	17.37
5865	NYSE	PKE	Wed, Sep 9, 2015	17.54	17.74	17.36	17.48
5864	NYSE	PKE	Tue, Sep 8, 2015	17.28	17.47	17.09	17.45
5863	NYSE	PKE	Fri, Sep 4, 2015	17.05	17.16	17.04	17.06
5862	NYSE	PKE	Thu, Sep 3, 2015	17.26	17.40	17.11	17.26
5861	NYSE	PKE	Wed, Sep 2, 2015	17.48	17.53	17.14	17.32
5860	NYSE	PKE	Tue, Sep 1, 2015	17.35	17.61	17.27	17.32
5859	NYSE	PKE	Mon, Aug 31, 2015	17.36	17.69	17.33	17.61
5858	NYSE	PKE	Fri, Aug 28, 2015	17.00	17.56	17.00	17.51
5857	NYSE	PKE	Thu, Aug 27, 2015	17.11	17.24	16.69	17.12
5856	NYSE	PKE	Wed, Aug 26, 2015	16.91	17.18	16.77	17.04
5855	NYSE	PKE	Tue, Aug 25, 2015	17.22	17.32	16.60	16.64
5854	NYSE	PKE	Mon, Aug 24, 2015	16.72	17.31	16.53	16.83
5853	NYSE	PKE	Fri, Aug 21, 2015	17.06	17.78	16.99	17.46
5852	NYSE	PKE	Thu, Aug 20, 2015	17.19	17.56	17.07	17.36
5851	NYSE	PKE	Wed, Aug 19, 2015	17.49	17.59	17.01	17.39
5850	NYSE	PKE	Tue, Aug 18, 2015	18.00	18.23	17.61	17.64
5849	NYSE	PKE	Mon, Aug 17, 2015	17.89	18.25	17.71	18.09
5848	NYSE	PKE	Fri, Aug 14, 2015	17.77	18.04	17.68	17.97
5847	NYSE	PKE	Thu, Aug 13, 2015	18.11	18.25	17.79	17.84
5846	NYSE	PKE	Wed, Aug 12, 2015	17.88	18.30	17.75	18.17
5845	NYSE	PKE	Tue, Aug 11, 2015	17.81	18.06	17.65	17.97
5844	NYSE	PKE	Mon, Aug 10, 2015	17.96	18.19	17.90	18.00
5843	NYSE	PKE	Fri, Aug 7, 2015	18.00	18.09	17.85	17.92
5842	NYSE	PKE	Thu, Aug 6, 2015	17.89	18.26	17.65	18.15
5841	NYSE	PKE	Wed, Aug 5, 2015	17.92	17.92	17.43	17.64
5840	NYSE	PKE	Tue, Aug 4, 2015	17.48	17.55	17.25	17.45
5839	NYSE	PKE	Mon, Aug 3, 2015	17.71	17.72	17.43	17.49
5838	NYSE	PKE	Fri, Jul 31, 2015	17.94	18.13	17.58	17.66
5837	NYSE	PKE	Thu, Jul 30, 2015	17.66	17.97	17.60	17.89
5836	NYSE	PKE	Wed, Jul 29, 2015	17.56	17.81	17.51	17.73
5835	NYSE	PKE	Tue, Jul 28, 2015	17.50	17.64	17.19	17.60
5834	NYSE	PKE	Mon, Jul 27, 2015	17.41	17.58	17.24	17.46
5833	NYSE	PKE	Fri, Jul 24, 2015	17.62	17.71	17.15	17.54
5832	NYSE	PKE	Thu, Jul 23, 2015	17.96	18.04	17.50	17.70
5831	NYSE	PKE	Wed, Jul 22, 2015	17.92	17.94	17.71	17.91
5830	NYSE	PKE	Tue, Jul 21, 2015	17.95	18.20	17.91	18.05
5829	NYSE	PKE	Mon, Jul 20, 2015	18.41	18.41	17.80	17.96
5828	NYSE	PKE	Fri, Jul 17, 2015	18.50	18.52	18.18	18.39
5827	NYSE	PKE	Thu, Jul 16, 2015	18.56	18.67	18.30	18.53
5826	NYSE	PKE	Wed, Jul 15, 2015	18.57	18.61	18.18	18.43
5825	NYSE	PKE	Tue, Jul 14, 2015	18.49	18.80	18.49	18.62
5824	NYSE	PKE	Mon, Jul 13, 2015	18.94	19.13	18.50	18.57
5823	NYSE	PKE	Fri, Jul 10, 2015	19.33	19.41	18.94	18.98
5822	NYSE	PKE	Thu, Jul 9, 2015	19.38	19.52	18.87	19.08
5821	NYSE	PKE	Wed, Jul 8, 2015	19.03	19.27	18.90	19.14
5820	NYSE	PKE	Tue, Jul 7, 2015	19.07	19.29	18.86	19.17
5819	NYSE	PKE	Mon, Jul 6, 2015	18.87	19.15	18.60	19.08
5818	NYSE	PKE	Thu, Jul 2, 2015	19.21	19.31	18.77	18.86
5817	NYSE	PKE	Wed, Jul 1, 2015	19.38	19.53	19.10	19.20
5816	NYSE	PKE	Tue, Jun 30, 2015	19.23	19.41	19.06	19.16
5815	NYSE	PKE	Mon, Jun 29, 2015	19.41	19.59	19.20	19.25
5814	NYSE	PKE	Fri, Jun 26, 2015	19.69	19.76	19.32	19.47
5813	NYSE	PKE	Thu, Jun 25, 2015	19.95	19.95	19.40	19.58
5812	NYSE	PKE	Wed, Jun 24, 2015	20.79	20.79	19.78	19.80
5811	NYSE	PKE	Tue, Jun 23, 2015	20.90	21.28	20.18	20.95
5810	NYSE	PKE	Mon, Jun 22, 2015	21.22	21.60	20.96	21.16
5809	NYSE	PKE	Fri, Jun 19, 2015	21.16	21.37	21.10	21.10
5808	NYSE	PKE	Thu, Jun 18, 2015	21.10	21.37	20.90	21.10
5807	NYSE	PKE	Wed, Jun 17, 2015	21.19	21.41	20.93	20.99
5806	NYSE	PKE	Tue, Jun 16, 2015	21.46	21.47	20.96	21.02
5805	NYSE	PKE	Mon, Jun 15, 2015	21.45	21.79	21.11	21.59
5804	NYSE	PKE	Fri, Jun 12, 2015	21.83	21.84	21.49	21.66
5803	NYSE	PKE	Thu, Jun 11, 2015	22.09	22.17	21.80	21.88
5802	NYSE	PKE	Wed, Jun 10, 2015	21.65	22.58	21.65	22.12
5801	NYSE	PKE	Tue, Jun 9, 2015	21.76	21.76	21.43	21.63
5800	NYSE	PKE	Mon, Jun 8, 2015	21.48	21.87	21.20	21.69
5799	NYSE	PKE	Fri, Jun 5, 2015	21.42	21.69	21.08	21.63
5798	NYSE	PKE	Thu, Jun 4, 2015	21.52	21.69	21.33	21.49
5797	NYSE	PKE	Wed, Jun 3, 2015	21.33	21.80	21.33	21.76
5796	NYSE	PKE	Tue, Jun 2, 2015	21.55	21.84	21.21	21.35
5795	NYSE	PKE	Mon, Jun 1, 2015	21.58	21.93	21.22	21.54
5794	NYSE	PKE	Fri, May 29, 2015	21.54	21.66	21.19	21.48
5793	NYSE	PKE	Thu, May 28, 2015	21.59	22.13	21.53	21.61
5792	NYSE	PKE	Wed, May 27, 2015	21.46	21.80	21.40	21.71
5791	NYSE	PKE	Tue, May 26, 2015	21.54	21.65	21.01	21.41
5790	NYSE	PKE	Fri, May 22, 2015	22.16	22.41	21.65	21.74
5789	NYSE	PKE	Thu, May 21, 2015	22.13	22.33	21.96	22.23
5788	NYSE	PKE	Wed, May 20, 2015	22.06	22.62	21.96	22.07
5787	NYSE	PKE	Tue, May 19, 2015	22.04	22.23	21.69	21.94
5786	NYSE	PKE	Mon, May 18, 2015	21.51	22.20	21.43	22.11
5785	NYSE	PKE	Fri, May 15, 2015	21.95	22.06	21.54	21.64
5784	NYSE	PKE	Thu, May 14, 2015	21.59	22.06	21.59	22.04
5783	NYSE	PKE	Wed, May 13, 2015	21.40	21.55	21.36	21.53
5782	NYSE	PKE	Tue, May 12, 2015	21.27	21.58	21.01	21.41
5781	NYSE	PKE	Mon, May 11, 2015	21.43	21.68	21.28	21.30
5780	NYSE	PKE	Fri, May 8, 2015	22.11	22.11	21.50	21.52
5779	NYSE	PKE	Thu, May 7, 2015	21.71	22.08	21.58	21.79
5778	NYSE	PKE	Wed, May 6, 2015	21.49	21.84	21.30	21.82
5777	NYSE	PKE	Tue, May 5, 2015	21.73	22.06	21.19	21.48
5776	NYSE	PKE	Mon, May 4, 2015	21.99	22.28	21.48	21.67
5775	NYSE	PKE	Fri, May 1, 2015	21.77	22.13	21.34	22.07
5774	NYSE	PKE	Thu, Apr 30, 2015	23.01	23.13	21.66	21.72
5773	NYSE	PKE	Wed, Apr 29, 2015	22.39	23.63	22.06	23.23
5772	NYSE	PKE	Tue, Apr 28, 2015	21.03	21.60	21.01	21.59
5771	NYSE	PKE	Mon, Apr 27, 2015	20.98	21.41	20.63	21.12
5770	NYSE	PKE	Fri, Apr 24, 2015	20.91	21.37	20.80	21.01
5769	NYSE	PKE	Thu, Apr 23, 2015	20.95	21.24	20.90	21.01
5768	NYSE	PKE	Wed, Apr 22, 2015	20.52	21.12	20.30	21.08
5767	NYSE	PKE	Tue, Apr 21, 2015	20.67	20.84	20.50	20.59
5766	NYSE	PKE	Mon, Apr 20, 2015	20.62	20.82	20.51	20.55
5765	NYSE	PKE	Fri, Apr 17, 2015	21.00	21.04	20.50	20.51
5764	NYSE	PKE	Thu, Apr 16, 2015	21.39	21.57	21.11	21.14
5763	NYSE	PKE	Wed, Apr 15, 2015	21.51	21.65	21.34	21.38
5762	NYSE	PKE	Tue, Apr 14, 2015	21.31	21.44	21.12	21.33
5761	NYSE	PKE	Mon, Apr 13, 2015	21.17	21.45	21.17	21.37
5760	NYSE	PKE	Fri, Apr 10, 2015	21.42	21.49	21.17	21.23
5759	NYSE	PKE	Thu, Apr 9, 2015	21.39	21.63	21.17	21.27
5758	NYSE	PKE	Wed, Apr 8, 2015	21.31	21.67	21.17	21.33
5757	NYSE	PKE	Tue, Apr 7, 2015	21.52	21.91	21.28	21.30
5756	NYSE	PKE	Mon, Apr 6, 2015	21.35	21.77	21.19	21.52
5755	NYSE	PKE	Thu, Apr 2, 2015	21.83	22.01	21.40	21.46
5754	NYSE	PKE	Wed, Apr 1, 2015	21.46	22.07	21.35	21.75
5753	NYSE	PKE	Tue, Mar 31, 2015	21.55	21.85	21.39	21.56
5752	NYSE	PKE	Mon, Mar 30, 2015	21.78	22.24	21.72	21.83
5751	NYSE	PKE	Fri, Mar 27, 2015	21.55	22.06	21.55	21.76
5750	NYSE	PKE	Thu, Mar 26, 2015	21.57	21.87	21.38	21.62
5749	NYSE	PKE	Wed, Mar 25, 2015	22.29	22.42	21.22	21.55
5748	NYSE	PKE	Tue, Mar 24, 2015	21.86	22.40	21.81	22.34
5747	NYSE	PKE	Mon, Mar 23, 2015	21.78	22.04	21.64	21.75
5746	NYSE	PKE	Fri, Mar 20, 2015	21.20	21.89	21.20	21.73
5745	NYSE	PKE	Thu, Mar 19, 2015	20.88	21.42	20.88	21.20
5744	NYSE	PKE	Wed, Mar 18, 2015	20.81	21.00	20.62	20.90
5743	NYSE	PKE	Tue, Mar 17, 2015	20.72	20.99	20.72	20.81
5742	NYSE	PKE	Mon, Mar 16, 2015	20.87	21.17	20.68	20.85
5741	NYSE	PKE	Fri, Mar 13, 2015	20.98	21.00	20.61	20.73
5740	NYSE	PKE	Thu, Mar 12, 2015	21.21	21.21	20.70	20.94
5739	NYSE	PKE	Wed, Mar 11, 2015	20.95	21.20	20.55	20.99
5738	NYSE	PKE	Tue, Mar 10, 2015	20.84	21.12	20.61	20.88
5737	NYSE	PKE	Mon, Mar 9, 2015	20.86	21.18	20.77	21.09
5736	NYSE	PKE	Fri, Mar 6, 2015	21.03	21.21	20.73	20.76
5735	NYSE	PKE	Thu, Mar 5, 2015	21.04	21.59	20.91	21.29
5734	NYSE	PKE	Wed, Mar 4, 2015	21.46	21.61	21.03	21.10
5733	NYSE	PKE	Tue, Mar 3, 2015	21.64	21.82	21.49	21.59
5732	NYSE	PKE	Mon, Mar 2, 2015	21.76	21.90	21.60	21.77
5731	NYSE	PKE	Fri, Feb 27, 2015	21.67	21.88	21.50	21.71
5730	NYSE	PKE	Thu, Feb 26, 2015	21.50	21.87	21.50	21.76
5729	NYSE	PKE	Wed, Feb 25, 2015	21.54	21.78	21.33	21.45
5728	NYSE	PKE	Tue, Feb 24, 2015	21.47	21.84	21.32	21.49
5727	NYSE	PKE	Mon, Feb 23, 2015	21.27	21.39	20.91	21.36
5726	NYSE	PKE	Fri, Feb 20, 2015	21.50	21.60	21.25	21.33
5725	NYSE	PKE	Thu, Feb 19, 2015	21.62	21.93	21.51	21.57
5724	NYSE	PKE	Wed, Feb 18, 2015	21.70	22.02	21.63	21.74
5723	NYSE	PKE	Tue, Feb 17, 2015	22.04	22.13	21.68	21.81
5722	NYSE	PKE	Fri, Feb 13, 2015	21.96	22.18	21.81	22.05
5721	NYSE	PKE	Thu, Feb 12, 2015	21.84	21.96	21.39	21.94
5720	NYSE	PKE	Wed, Feb 11, 2015	21.73	21.81	21.50	21.64
5719	NYSE	PKE	Tue, Feb 10, 2015	22.19	22.28	21.55	21.73
5718	NYSE	PKE	Mon, Feb 9, 2015	21.88	22.56	21.67	22.08
5717	NYSE	PKE	Fri, Feb 6, 2015	21.72	22.27	21.09	21.91
5716	NYSE	PKE	Thu, Feb 5, 2015	22.93	23.46	22.40	23.24
5715	NYSE	PKE	Wed, Feb 4, 2015	23.00	23.12	22.45	22.92
5714	NYSE	PKE	Tue, Feb 3, 2015	22.63	23.20	22.61	22.97
5713	NYSE	PKE	Mon, Feb 2, 2015	21.73	22.60	21.47	22.47
5712	NYSE	PKE	Fri, Jan 30, 2015	22.11	22.46	21.65	21.71
5711	NYSE	PKE	Thu, Jan 29, 2015	21.55	22.40	21.45	22.35
5710	NYSE	PKE	Wed, Jan 28, 2015	21.65	21.82	21.25	21.57
5709	NYSE	PKE	Tue, Jan 27, 2015	21.55	21.83	21.42	21.44
5708	NYSE	PKE	Mon, Jan 26, 2015	21.49	21.87	21.31	21.70
5707	NYSE	PKE	Fri, Jan 23, 2015	21.77	21.79	21.32	21.48
5706	NYSE	PKE	Thu, Jan 22, 2015	20.93	21.97	20.50	21.67
5705	NYSE	PKE	Wed, Jan 21, 2015	21.03	21.12	20.58	20.74
5704	NYSE	PKE	Tue, Jan 20, 2015	21.35	21.42	20.67	21.06
5703	NYSE	PKE	Fri, Jan 16, 2015	20.92	21.35	20.87	21.28
5702	NYSE	PKE	Thu, Jan 15, 2015	21.33	21.33	20.70	21.05
5701	NYSE	PKE	Wed, Jan 14, 2015	21.02	21.51	21.02	21.36
5700	NYSE	PKE	Tue, Jan 13, 2015	21.48	22.21	20.86	21.23
5699	NYSE	PKE	Mon, Jan 12, 2015	22.34	22.34	21.20	21.29
5698	NYSE	PKE	Fri, Jan 9, 2015	23.28	23.30	22.31	22.41
5697	NYSE	PKE	Thu, Jan 8, 2015	23.25	24.93	22.50	23.33
5696	NYSE	PKE	Wed, Jan 7, 2015	23.38	23.95	23.03	23.69
5695	NYSE	PKE	Tue, Jan 6, 2015	24.17	24.30	22.83	23.18
5694	NYSE	PKE	Mon, Jan 5, 2015	24.59	24.70	24.00	24.17
5693	NYSE	PKE	Fri, Jan 2, 2015	25.10	25.41	24.40	24.66
5692	NYSE	PKE	Wed, Dec 31, 2014	24.88	25.30	24.68	24.93
5691	NYSE	PKE	Tue, Dec 30, 2014	25.11	25.23	24.83	24.84
5690	NYSE	PKE	Mon, Dec 29, 2014	25.32	25.43	25.00	25.10
5689	NYSE	PKE	Fri, Dec 26, 2014	25.16	25.53	25.16	25.31
5688	NYSE	PKE	Wed, Dec 24, 2014	25.51	25.59	24.87	25.02
5687	NYSE	PKE	Tue, Dec 23, 2014	25.36	25.87	24.61	25.60
5686	NYSE	PKE	Mon, Dec 22, 2014	24.55	25.33	24.55	25.30
5685	NYSE	PKE	Fri, Dec 19, 2014	24.45	24.62	23.80	24.50
5684	NYSE	PKE	Thu, Dec 18, 2014	24.67	24.70	24.11	24.54
5683	NYSE	PKE	Wed, Dec 17, 2014	23.77	24.73	23.40	24.43
5682	NYSE	PKE	Tue, Dec 16, 2014	23.78	24.42	23.57	23.59
5681	NYSE	PKE	Mon, Dec 15, 2014	23.87	24.23	23.71	23.74
5680	NYSE	PKE	Fri, Dec 12, 2014	24.18	24.31	23.80	23.87
5679	NYSE	PKE	Thu, Dec 11, 2014	25.02	25.27	24.40	24.46
5678	NYSE	PKE	Wed, Dec 10, 2014	25.49	25.87	24.80	24.84
5677	NYSE	PKE	Tue, Dec 9, 2014	24.53	25.79	24.53	25.66
5676	NYSE	PKE	Mon, Dec 8, 2014	25.19	25.64	24.61	24.72
5675	NYSE	PKE	Fri, Dec 5, 2014	24.75	25.44	24.75	25.35
5674	NYSE	PKE	Thu, Dec 4, 2014	24.66	25.00	24.28	24.85
5673	NYSE	PKE	Wed, Dec 3, 2014	24.23	24.91	24.23	24.74
5672	NYSE	PKE	Tue, Dec 2, 2014	24.20	24.39	23.93	24.15
5671	NYSE	PKE	Mon, Dec 1, 2014	24.62	24.71	24.15	24.15
5670	NYSE	PKE	Fri, Nov 28, 2014	24.96	25.13	24.50	24.60
5669	NYSE	PKE	Wed, Nov 26, 2014	25.07	25.35	25.00	25.08
5668	NYSE	PKE	Tue, Nov 25, 2014	25.06	25.24	24.89	25.12
5667	NYSE	PKE	Mon, Nov 24, 2014	24.43	25.07	24.43	24.96
5666	NYSE	PKE	Fri, Nov 21, 2014	25.02	25.25	24.60	24.72
5665	NYSE	PKE	Thu, Nov 20, 2014	24.21	24.68	24.21	24.57
5664	NYSE	PKE	Wed, Nov 19, 2014	24.95	24.95	24.25	24.44
5663	NYSE	PKE	Tue, Nov 18, 2014	25.01	25.22	24.80	25.05
5662	NYSE	PKE	Mon, Nov 17, 2014	25.02	25.24	24.78	24.88
5661	NYSE	PKE	Fri, Nov 14, 2014	25.61	25.67	25.06	25.26
5660	NYSE	PKE	Thu, Nov 13, 2014	26.12	26.21	25.98	26.17
5659	NYSE	PKE	Wed, Nov 12, 2014	26.16	26.32	25.65	26.15
5658	NYSE	PKE	Tue, Nov 11, 2014	26.44	26.44	25.91	26.23
5657	NYSE	PKE	Mon, Nov 10, 2014	25.74	26.39	25.62	26.38
5656	NYSE	PKE	Fri, Nov 7, 2014	26.23	26.23	25.27	25.88
5655	NYSE	PKE	Thu, Nov 6, 2014	26.01	26.26	25.50	26.17
5654	NYSE	PKE	Wed, Nov 5, 2014	25.94	26.09	25.44	25.85
5653	NYSE	PKE	Tue, Nov 4, 2014	25.27	25.81	25.00	25.78
5652	NYSE	PKE	Mon, Nov 3, 2014	25.76	25.98	24.84	25.40
5651	NYSE	PKE	Fri, Oct 31, 2014	25.94	26.39	25.31	25.80
5650	NYSE	PKE	Thu, Oct 30, 2014	24.92	25.51	24.75	25.43
5649	NYSE	PKE	Wed, Oct 29, 2014	25.09	25.21	24.35	25.08
5648	NYSE	PKE	Tue, Oct 28, 2014	24.02	25.08	23.98	24.97
5647	NYSE	PKE	Mon, Oct 27, 2014	23.63	23.87	23.41	23.85
5646	NYSE	PKE	Fri, Oct 24, 2014	23.71	23.79	23.31	23.72
5645	NYSE	PKE	Thu, Oct 23, 2014	23.54	23.84	23.18	23.63
5644	NYSE	PKE	Wed, Oct 22, 2014	23.55	23.57	23.20	23.24
5643	NYSE	PKE	Tue, Oct 21, 2014	23.39	23.58	23.17	23.57
5642	NYSE	PKE	Mon, Oct 20, 2014	23.40	23.60	23.02	23.30
5641	NYSE	PKE	Fri, Oct 17, 2014	23.73	23.79	22.88	23.37
5640	NYSE	PKE	Thu, Oct 16, 2014	22.93	23.76	22.93	23.39
5639	NYSE	PKE	Wed, Oct 15, 2014	22.41	23.44	22.37	23.32
5638	NYSE	PKE	Tue, Oct 14, 2014	22.43	23.06	22.38	22.66
5637	NYSE	PKE	Mon, Oct 13, 2014	21.99	22.62	21.72	22.26
5636	NYSE	PKE	Fri, Oct 10, 2014	22.00	22.42	21.88	22.01
5635	NYSE	PKE	Thu, Oct 9, 2014	21.85	22.21	21.54	22.02
5634	NYSE	PKE	Wed, Oct 8, 2014	21.66	22.41	21.60	21.92
5633	NYSE	PKE	Tue, Oct 7, 2014	21.51	21.89	21.51	21.66
5632	NYSE	PKE	Mon, Oct 6, 2014	21.85	22.07	21.33	21.62
5631	NYSE	PKE	Fri, Oct 3, 2014	23.40	23.40	21.50	21.85
5630	NYSE	PKE	Thu, Oct 2, 2014	21.48	23.63	19.31	23.26
5629	NYSE	PKE	Wed, Oct 1, 2014	23.29	23.50	22.85	23.24
5628	NYSE	PKE	Tue, Sep 30, 2014	23.93	23.95	23.51	23.55
5627	NYSE	PKE	Mon, Sep 29, 2014	23.99	24.47	23.77	23.95
5626	NYSE	PKE	Fri, Sep 26, 2014	24.25	24.51	24.18	24.39
5625	NYSE	PKE	Thu, Sep 25, 2014	24.72	24.79	24.18	24.24
5624	NYSE	PKE	Wed, Sep 24, 2014	24.89	25.06	24.65	24.95
5623	NYSE	PKE	Tue, Sep 23, 2014	25.07	25.10	24.77	24.77
5622	NYSE	PKE	Mon, Sep 22, 2014	25.45	25.47	25.05	25.11
5621	NYSE	PKE	Fri, Sep 19, 2014	26.24	26.24	25.62	25.67
5620	NYSE	PKE	Thu, Sep 18, 2014	26.34	26.52	26.13	26.23
5619	NYSE	PKE	Wed, Sep 17, 2014	25.84	26.46	25.84	26.30
5618	NYSE	PKE	Tue, Sep 16, 2014	25.62	25.98	25.37	25.87
5617	NYSE	PKE	Mon, Sep 15, 2014	26.09	26.09	25.30	25.63
5616	NYSE	PKE	Fri, Sep 12, 2014	26.73	26.73	25.89	26.02
5615	NYSE	PKE	Thu, Sep 11, 2014	26.36	26.89	26.36	26.72
5614	NYSE	PKE	Wed, Sep 10, 2014	26.67	26.69	26.22	26.58
5613	NYSE	PKE	Tue, Sep 9, 2014	27.32	27.32	26.53	26.62
5612	NYSE	PKE	Mon, Sep 8, 2014	27.24	27.64	27.14	27.44
5611	NYSE	PKE	Fri, Sep 5, 2014	27.20	27.37	26.90	27.23
5610	NYSE	PKE	Thu, Sep 4, 2014	27.83	28.17	27.30	27.34
5609	NYSE	PKE	Wed, Sep 3, 2014	28.09	28.16	27.51	27.57
5608	NYSE	PKE	Tue, Sep 2, 2014	28.31	28.34	27.55	27.96
5607	NYSE	PKE	Fri, Aug 29, 2014	27.27	28.35	27.23	28.14
5606	NYSE	PKE	Thu, Aug 28, 2014	27.35	27.51	26.99	27.27
5605	NYSE	PKE	Wed, Aug 27, 2014	27.56	27.91	27.44	27.54
5604	NYSE	PKE	Tue, Aug 26, 2014	27.46	27.83	27.46	27.66
5603	NYSE	PKE	Mon, Aug 25, 2014	27.88	27.88	27.27	27.47
5602	NYSE	PKE	Fri, Aug 22, 2014	28.11	28.12	27.56	27.75
5601	NYSE	PKE	Thu, Aug 21, 2014	28.14	28.27	27.98	28.17
5600	NYSE	PKE	Wed, Aug 20, 2014	28.04	28.24	27.93	28.12
5599	NYSE	PKE	Tue, Aug 19, 2014	28.25	28.40	28.07	28.21
5598	NYSE	PKE	Mon, Aug 18, 2014	28.33	28.62	28.22	28.39
5597	NYSE	PKE	Fri, Aug 15, 2014	28.33	28.33	27.99	28.28
5596	NYSE	PKE	Thu, Aug 14, 2014	28.32	28.36	28.06	28.23
5595	NYSE	PKE	Wed, Aug 13, 2014	28.19	28.37	28.00	28.29
5594	NYSE	PKE	Tue, Aug 12, 2014	28.41	28.48	28.02	28.15
5593	NYSE	PKE	Mon, Aug 11, 2014	28.47	28.96	28.42	28.62
5592	NYSE	PKE	Fri, Aug 8, 2014	28.09	28.57	27.95	28.25
5591	NYSE	PKE	Thu, Aug 7, 2014	28.18	28.55	27.94	28.10
5590	NYSE	PKE	Wed, Aug 6, 2014	27.99	28.60	27.99	28.19
5589	NYSE	PKE	Tue, Aug 5, 2014	28.03	28.65	27.94	28.25
5588	NYSE	PKE	Mon, Aug 4, 2014	28.38	28.38	27.92	28.28
5587	NYSE	PKE	Fri, Aug 1, 2014	28.22	28.32	27.95	28.20
5586	NYSE	PKE	Thu, Jul 31, 2014	28.75	29.18	27.95	28.16
5585	NYSE	PKE	Wed, Jul 30, 2014	28.84	29.53	28.71	29.26
5584	NYSE	PKE	Tue, Jul 29, 2014	28.29	28.92	28.29	28.66
5583	NYSE	PKE	Mon, Jul 28, 2014	28.36	28.57	27.76	28.32
5582	NYSE	PKE	Fri, Jul 25, 2014	28.54	28.70	28.14	28.43
5581	NYSE	PKE	Thu, Jul 24, 2014	29.65	29.96	28.84	28.88
5580	NYSE	PKE	Wed, Jul 23, 2014	30.02	30.23	29.57	29.73
5579	NYSE	PKE	Tue, Jul 22, 2014	29.88	30.39	29.82	30.04
5578	NYSE	PKE	Mon, Jul 21, 2014	29.88	30.01	29.50	29.75
5577	NYSE	PKE	Fri, Jul 18, 2014	29.76	30.53	29.76	30.08
5576	NYSE	PKE	Thu, Jul 17, 2014	31.01	31.04	29.78	29.81
5575	NYSE	PKE	Wed, Jul 16, 2014	31.61	31.79	31.12	31.14
5574	NYSE	PKE	Tue, Jul 15, 2014	31.70	31.81	31.22	31.56
5573	NYSE	PKE	Mon, Jul 14, 2014	31.74	31.98	31.59	31.69
5572	NYSE	PKE	Fri, Jul 11, 2014	31.80	32.15	31.35	31.51
5571	NYSE	PKE	Thu, Jul 10, 2014	31.57	32.33	31.46	31.69
5570	NYSE	PKE	Wed, Jul 9, 2014	32.09	32.46	32.09	32.44
5569	NYSE	PKE	Tue, Jul 8, 2014	31.80	32.46	31.49	32.13
5568	NYSE	PKE	Mon, Jul 7, 2014	30.88	32.18	30.59	31.97
5567	NYSE	PKE	Thu, Jul 3, 2014	30.55	31.18	30.37	31.18
5566	NYSE	PKE	Wed, Jul 2, 2014	29.21	31.00	29.19	30.59
5565	NYSE	PKE	Tue, Jul 1, 2014	28.28	29.42	28.28	28.79
5564	NYSE	PKE	Mon, Jun 30, 2014	28.03	28.32	27.38	28.21
5563	NYSE	PKE	Fri, Jun 27, 2014	26.32	28.50	26.32	28.50
5562	NYSE	PKE	Thu, Jun 26, 2014	26.53	26.73	26.19	26.64
5561	NYSE	PKE	Wed, Jun 25, 2014	26.50	26.96	26.44	26.59
5560	NYSE	PKE	Tue, Jun 24, 2014	26.56	27.12	26.50	26.53
5559	NYSE	PKE	Mon, Jun 23, 2014	27.07	27.07	26.50	26.73
5558	NYSE	PKE	Fri, Jun 20, 2014	26.61	27.25	26.45	27.17
5557	NYSE	PKE	Thu, Jun 19, 2014	26.43	26.58	26.34	26.50
5556	NYSE	PKE	Wed, Jun 18, 2014	26.70	26.74	25.95	26.42
5555	NYSE	PKE	Tue, Jun 17, 2014	26.38	26.83	26.19	26.70
5554	NYSE	PKE	Mon, Jun 16, 2014	26.61	26.81	26.01	26.44
5553	NYSE	PKE	Fri, Jun 13, 2014	26.88	27.00	26.51	26.73
5552	NYSE	PKE	Thu, Jun 12, 2014	26.90	27.03	26.47	26.73
5551	NYSE	PKE	Wed, Jun 11, 2014	27.32	27.39	26.91	27.00
5550	NYSE	PKE	Tue, Jun 10, 2014	27.54	27.54	27.29	27.54
5549	NYSE	PKE	Mon, Jun 9, 2014	27.11	27.80	26.79	27.70
5548	NYSE	PKE	Fri, Jun 6, 2014	27.16	27.66	26.84	27.21
5547	NYSE	PKE	Thu, Jun 5, 2014	26.12	27.07	26.03	26.92
5546	NYSE	PKE	Wed, Jun 4, 2014	25.94	26.32	25.64	26.15
5545	NYSE	PKE	Tue, Jun 3, 2014	26.20	26.35	25.59	26.13
5544	NYSE	PKE	Mon, Jun 2, 2014	26.75	26.83	25.89	26.35
5543	NYSE	PKE	Fri, May 30, 2014	26.91	27.00	26.62	26.86
5542	NYSE	PKE	Thu, May 29, 2014	27.21	27.21	26.59	26.84
5541	NYSE	PKE	Wed, May 28, 2014	27.45	27.63	26.89	27.04
5540	NYSE	PKE	Tue, May 27, 2014	26.88	27.75	26.86	27.60
5539	NYSE	PKE	Fri, May 23, 2014	26.40	26.85	26.40	26.77
5538	NYSE	PKE	Thu, May 22, 2014	26.69	26.77	26.39	26.41
5537	NYSE	PKE	Wed, May 21, 2014	26.13	26.80	25.69	26.57
5536	NYSE	PKE	Tue, May 20, 2014	26.43	26.47	25.61	26.08
5535	NYSE	PKE	Mon, May 19, 2014	27.02	27.02	26.08	26.38
5534	NYSE	PKE	Fri, May 16, 2014	24.67	27.31	24.03	27.20
5533	NYSE	PKE	Thu, May 15, 2014	26.91	27.86	26.37	27.59
5532	NYSE	PKE	Wed, May 14, 2014	27.74	27.74	27.15	27.16
5531	NYSE	PKE	Tue, May 13, 2014	29.03	29.03	27.75	27.78
5530	NYSE	PKE	Mon, May 12, 2014	27.64	29.43	27.64	29.22
5529	NYSE	PKE	Fri, May 9, 2014	26.98	27.72	26.81	27.58
5528	NYSE	PKE	Thu, May 8, 2014	27.33	28.07	27.14	27.22
5527	NYSE	PKE	Wed, May 7, 2014	26.43	27.58	26.11	27.56
5526	NYSE	PKE	Tue, May 6, 2014	26.59	27.12	26.25	26.39
5525	NYSE	PKE	Mon, May 5, 2014	26.37	26.92	26.04	26.79
5524	NYSE	PKE	Fri, May 2, 2014	26.65	27.14	26.27	26.63
5523	NYSE	PKE	Thu, May 1, 2014	26.54	27.08	26.07	26.66
5522	NYSE	PKE	Wed, Apr 30, 2014	26.72	26.81	26.14	26.66
5521	NYSE	PKE	Tue, Apr 29, 2014	27.27	27.37	26.52	26.75
5520	NYSE	PKE	Mon, Apr 28, 2014	26.99	27.31	26.31	27.03
5519	NYSE	PKE	Fri, Apr 25, 2014	27.30	27.45	26.63	27.01
5518	NYSE	PKE	Thu, Apr 24, 2014	28.04	28.04	27.25	27.53
5517	NYSE	PKE	Wed, Apr 23, 2014	28.19	28.62	27.68	27.77
5516	NYSE	PKE	Tue, Apr 22, 2014	27.65	28.58	27.64	28.34
5515	NYSE	PKE	Mon, Apr 21, 2014	27.51	27.73	27.34	27.68
5514	NYSE	PKE	Thu, Apr 17, 2014	27.12	27.89	27.05	27.56
5513	NYSE	PKE	Wed, Apr 16, 2014	26.85	27.28	26.46	27.21
5512	NYSE	PKE	Tue, Apr 15, 2014	27.00	27.11	26.09	26.58
5511	NYSE	PKE	Mon, Apr 14, 2014	27.35	27.47	26.68	26.98
5510	NYSE	PKE	Fri, Apr 11, 2014	27.43	27.77	27.09	27.15
5509	NYSE	PKE	Thu, Apr 10, 2014	28.93	28.93	27.69	27.77
5508	NYSE	PKE	Wed, Apr 9, 2014	29.12	29.19	28.57	29.04
5507	NYSE	PKE	Tue, Apr 8, 2014	28.80	29.30	28.63	28.99
5506	NYSE	PKE	Mon, Apr 7, 2014	29.03	29.03	28.36	28.70
5505	NYSE	PKE	Fri, Apr 4, 2014	30.26	30.29	28.83	29.19
5504	NYSE	PKE	Thu, Apr 3, 2014	30.25	30.45	29.94	29.96
5503	NYSE	PKE	Wed, Apr 2, 2014	30.43	30.54	30.03	30.37
5502	NYSE	PKE	Tue, Apr 1, 2014	29.88	30.60	29.82	30.57
5501	NYSE	PKE	Mon, Mar 31, 2014	28.92	29.95	28.92	29.87
5500	NYSE	PKE	Fri, Mar 28, 2014	28.78	29.51	28.57	28.74
5499	NYSE	PKE	Thu, Mar 27, 2014	28.69	28.88	28.39	28.85
5498	NYSE	PKE	Wed, Mar 26, 2014	29.87	29.87	28.61	28.68
5497	NYSE	PKE	Tue, Mar 25, 2014	29.68	29.81	29.49	29.63
5496	NYSE	PKE	Mon, Mar 24, 2014	29.62	29.68	29.00	29.50
5495	NYSE	PKE	Fri, Mar 21, 2014	29.39	29.83	29.25	29.70
5494	NYSE	PKE	Thu, Mar 20, 2014	29.11	29.43	29.03	29.33
5493	NYSE	PKE	Wed, Mar 19, 2014	29.41	29.45	28.90	29.25
5492	NYSE	PKE	Tue, Mar 18, 2014	28.88	29.54	28.58	29.50
5491	NYSE	PKE	Mon, Mar 17, 2014	28.90	29.08	28.73	28.96
5490	NYSE	PKE	Fri, Mar 14, 2014	28.22	28.91	28.22	28.79
5489	NYSE	PKE	Thu, Mar 13, 2014	29.44	29.46	28.25	28.37
5488	NYSE	PKE	Wed, Mar 12, 2014	28.64	29.33	28.56	29.24
5487	NYSE	PKE	Tue, Mar 11, 2014	29.38	29.40	28.77	28.87
5486	NYSE	PKE	Mon, Mar 10, 2014	29.25	29.57	29.15	29.46
5485	NYSE	PKE	Fri, Mar 7, 2014	29.50	29.50	29.09	29.41
5484	NYSE	PKE	Thu, Mar 6, 2014	29.29	29.56	29.28	29.48
5483	NYSE	PKE	Wed, Mar 5, 2014	29.46	29.73	28.98	29.31
5482	NYSE	PKE	Tue, Mar 4, 2014	28.71	29.74	28.56	29.44
5481	NYSE	PKE	Mon, Mar 3, 2014	28.20	28.59	28.09	28.52
5480	NYSE	PKE	Fri, Feb 28, 2014	28.50	28.70	28.18	28.49
5479	NYSE	PKE	Thu, Feb 27, 2014	27.92	28.46	27.64	28.39
5478	NYSE	PKE	Wed, Feb 26, 2014	27.49	28.43	27.34	28.09
5477	NYSE	PKE	Tue, Feb 25, 2014	27.16	27.40	26.80	27.38
5476	NYSE	PKE	Mon, Feb 24, 2014	27.14	27.24	26.91	27.07
5475	NYSE	PKE	Fri, Feb 21, 2014	27.30	27.30	26.70	27.18
5474	NYSE	PKE	Thu, Feb 20, 2014	26.83	27.28	25.90	27.16
5473	NYSE	PKE	Wed, Feb 19, 2014	26.46	26.79	26.42	26.72
5472	NYSE	PKE	Tue, Feb 18, 2014	26.75	26.75	25.62	26.63
5471	NYSE	PKE	Fri, Feb 14, 2014	27.16	27.16	26.60	26.78
5470	NYSE	PKE	Thu, Feb 13, 2014	26.50	27.18	26.22	27.12
5469	NYSE	PKE	Wed, Feb 12, 2014	26.96	27.01	26.53	26.67
5468	NYSE	PKE	Tue, Feb 11, 2014	26.68	27.01	26.52	26.88
5467	NYSE	PKE	Mon, Feb 10, 2014	27.14	27.14	26.51	26.77
5466	NYSE	PKE	Fri, Feb 7, 2014	26.70	27.46	26.70	27.14
5465	NYSE	PKE	Thu, Feb 6, 2014	29.24	29.94	29.24	29.67
5464	NYSE	PKE	Wed, Feb 5, 2014	29.43	29.93	28.84	29.28
5463	NYSE	PKE	Tue, Feb 4, 2014	29.57	29.74	28.98	29.54
5462	NYSE	PKE	Mon, Feb 3, 2014	30.22	30.62	29.31	29.34
5461	NYSE	PKE	Fri, Jan 31, 2014	29.72	30.22	29.60	30.17
5460	NYSE	PKE	Thu, Jan 30, 2014	30.46	30.49	30.03	30.28
5459	NYSE	PKE	Wed, Jan 29, 2014	30.00	30.15	29.50	30.11
5458	NYSE	PKE	Tue, Jan 28, 2014	30.11	30.60	30.01	30.32
5457	NYSE	PKE	Mon, Jan 27, 2014	30.54	30.64	29.76	30.11
5456	NYSE	PKE	Fri, Jan 24, 2014	30.00	30.37	29.79	30.09
5455	NYSE	PKE	Thu, Jan 23, 2014	30.17	30.42	30.01	30.22
5454	NYSE	PKE	Wed, Jan 22, 2014	30.06	30.37	29.55	30.19
5453	NYSE	PKE	Tue, Jan 21, 2014	29.67	29.97	29.27	29.78
5452	NYSE	PKE	Fri, Jan 17, 2014	29.69	29.76	29.32	29.67
5451	NYSE	PKE	Thu, Jan 16, 2014	29.50	30.05	29.04	29.66
5450	NYSE	PKE	Wed, Jan 15, 2014	28.95	29.71	28.95	29.68
5449	NYSE	PKE	Tue, Jan 14, 2014	28.22	29.07	28.05	28.99
5448	NYSE	PKE	Mon, Jan 13, 2014	27.53	28.29	27.35	28.22
5447	NYSE	PKE	Fri, Jan 10, 2014	26.44	27.58	24.88	27.52
5446	NYSE	PKE	Thu, Jan 9, 2014	27.64	27.65	27.09	27.24
5445	NYSE	PKE	Wed, Jan 8, 2014	27.40	27.61	26.86	27.61
5444	NYSE	PKE	Tue, Jan 7, 2014	27.13	27.64	27.10	27.37
5443	NYSE	PKE	Mon, Jan 6, 2014	27.92	27.99	26.91	27.14
5442	NYSE	PKE	Fri, Jan 3, 2014	27.49	27.86	27.38	27.70
5441	NYSE	PKE	Thu, Jan 2, 2014	28.71	28.71	27.50	27.52
5440	NYSE	PKE	Tue, Dec 31, 2013	28.76	28.91	28.58	28.72
5439	NYSE	PKE	Mon, Dec 30, 2013	28.80	29.01	28.38	28.78
5438	NYSE	PKE	Fri, Dec 27, 2013	29.08	29.13	28.80	28.85
5437	NYSE	PKE	Thu, Dec 26, 2013	29.07	29.14	28.86	28.94
5436	NYSE	PKE	Tue, Dec 24, 2013	28.84	29.42	28.81	29.07
5435	NYSE	PKE	Mon, Dec 23, 2013	28.02	28.98	27.98	28.95
5434	NYSE	PKE	Fri, Dec 20, 2013	27.25	27.98	27.10	27.98
5433	NYSE	PKE	Thu, Dec 19, 2013	27.42	27.74	27.03	27.26
5432	NYSE	PKE	Wed, Dec 18, 2013	27.39	27.89	27.15	27.49
5431	NYSE	PKE	Tue, Dec 17, 2013	27.51	27.93	27.42	27.64
5430	NYSE	PKE	Mon, Dec 16, 2013	27.64	28.00	27.44	27.58
5429	NYSE	PKE	Fri, Dec 13, 2013	27.21	27.96	27.15	27.60
5428	NYSE	PKE	Thu, Dec 12, 2013	27.21	27.47	26.94	27.19
5427	NYSE	PKE	Wed, Dec 11, 2013	27.70	27.80	27.05	27.26
5426	NYSE	PKE	Tue, Dec 10, 2013	28.12	28.12	27.50	27.79
5425	NYSE	PKE	Mon, Dec 9, 2013	28.61	28.80	28.04	28.24
5424	NYSE	PKE	Fri, Dec 6, 2013	28.58	28.94	28.19	28.72
5423	NYSE	PKE	Thu, Dec 5, 2013	28.14	28.43	27.95	28.23
5422	NYSE	PKE	Wed, Dec 4, 2013	28.61	28.88	28.03	28.08
5421	NYSE	PKE	Tue, Dec 3, 2013	28.61	29.44	28.43	28.82
5420	NYSE	PKE	Mon, Dec 2, 2013	29.63	29.63	28.38	28.61
5419	NYSE	PKE	Fri, Nov 29, 2013	30.00	30.00	29.56	29.71
5418	NYSE	PKE	Wed, Nov 27, 2013	29.66	29.87	28.94	29.84
5417	NYSE	PKE	Tue, Nov 26, 2013	29.24	29.70	29.09	29.55
5416	NYSE	PKE	Mon, Nov 25, 2013	28.90	29.48	28.90	29.28
5415	NYSE	PKE	Fri, Nov 22, 2013	28.24	29.01	28.06	28.89
5414	NYSE	PKE	Thu, Nov 21, 2013	27.81	28.42	27.39	28.41
5413	NYSE	PKE	Wed, Nov 20, 2013	28.18	28.37	27.40	27.77
5412	NYSE	PKE	Tue, Nov 19, 2013	27.54	28.64	27.22	28.05
5411	NYSE	PKE	Mon, Nov 18, 2013	27.52	27.75	27.25	27.57
5410	NYSE	PKE	Fri, Nov 15, 2013	27.21	27.43	26.89	27.34
5409	NYSE	PKE	Thu, Nov 14, 2013	27.60	27.60	26.81	27.26
5408	NYSE	PKE	Wed, Nov 13, 2013	27.40	27.72	27.04	27.69
5407	NYSE	PKE	Tue, Nov 12, 2013	27.76	28.35	27.41	27.63
5406	NYSE	PKE	Mon, Nov 11, 2013	28.13	28.13	27.52	27.82
5405	NYSE	PKE	Fri, Nov 8, 2013	27.41	28.26	27.38	28.11
5404	NYSE	PKE	Thu, Nov 7, 2013	28.10	28.10	27.30	27.44
5403	NYSE	PKE	Wed, Nov 6, 2013	28.10	28.28	27.91	28.03
5402	NYSE	PKE	Tue, Nov 5, 2013	27.90	27.97	27.77	27.89
5401	NYSE	PKE	Mon, Nov 4, 2013	28.17	28.19	27.78	27.94
5400	NYSE	PKE	Fri, Nov 1, 2013	28.06	28.18	27.75	27.99
5399	NYSE	PKE	Thu, Oct 31, 2013	28.67	28.71	28.05	28.05
5398	NYSE	PKE	Wed, Oct 30, 2013	29.13	29.13	28.61	28.63
5397	NYSE	PKE	Tue, Oct 29, 2013	29.17	29.20	28.77	29.05
5396	NYSE	PKE	Mon, Oct 28, 2013	29.31	29.31	28.97	29.16
5395	NYSE	PKE	Fri, Oct 25, 2013	29.34	29.52	29.07	29.38
5394	NYSE	PKE	Thu, Oct 24, 2013	29.22	29.36	29.07	29.21
5393	NYSE	PKE	Wed, Oct 23, 2013	29.38	29.51	29.10	29.27
5392	NYSE	PKE	Tue, Oct 22, 2013	29.53	29.77	29.37	29.50
5391	NYSE	PKE	Mon, Oct 21, 2013	29.40	29.73	29.20	29.47
5390	NYSE	PKE	Fri, Oct 18, 2013	29.47	29.67	28.98	29.40
5389	NYSE	PKE	Thu, Oct 17, 2013	28.60	29.27	28.60	29.10
5388	NYSE	PKE	Wed, Oct 16, 2013	28.93	29.05	28.58	28.79
5387	NYSE	PKE	Tue, Oct 15, 2013	28.94	28.96	28.56	28.65
5386	NYSE	PKE	Mon, Oct 14, 2013	28.60	29.32	28.60	29.03
5385	NYSE	PKE	Fri, Oct 11, 2013	27.88	28.79	27.88	28.72
5384	NYSE	PKE	Thu, Oct 10, 2013	28.17	28.17	27.90	28.05
5383	NYSE	PKE	Wed, Oct 9, 2013	27.39	28.11	27.13	27.75
5382	NYSE	PKE	Tue, Oct 8, 2013	27.30	27.68	27.24	27.35
5381	NYSE	PKE	Mon, Oct 7, 2013	27.44	27.48	27.11	27.22
5380	NYSE	PKE	Fri, Oct 4, 2013	27.33	27.84	27.33	27.69
5379	NYSE	PKE	Thu, Oct 3, 2013	27.86	27.86	27.09	27.36
5378	NYSE	PKE	Wed, Oct 2, 2013	28.14	28.29	27.85	28.00
5377	NYSE	PKE	Tue, Oct 1, 2013	28.14	28.63	27.56	28.52
5376	NYSE	PKE	Mon, Sep 30, 2013	28.57	28.71	28.39	28.65
5375	NYSE	PKE	Fri, Sep 27, 2013	28.80	29.00	28.57	28.72
5374	NYSE	PKE	Thu, Sep 26, 2013	29.24	29.24	28.90	29.12
5373	NYSE	PKE	Wed, Sep 25, 2013	29.49	29.49	29.08	29.14
5372	NYSE	PKE	Tue, Sep 24, 2013	29.38	30.18	29.25	29.54
5371	NYSE	PKE	Mon, Sep 23, 2013	29.58	29.58	29.37	29.43
5370	NYSE	PKE	Fri, Sep 20, 2013	29.43	29.72	29.26	29.72
5369	NYSE	PKE	Thu, Sep 19, 2013	29.45	29.45	29.03	29.17
5368	NYSE	PKE	Wed, Sep 18, 2013	27.96	29.52	27.56	29.45
5367	NYSE	PKE	Tue, Sep 17, 2013	27.59	28.04	27.16	27.99
5366	NYSE	PKE	Mon, Sep 16, 2013	28.08	28.08	27.43	27.59
5365	NYSE	PKE	Fri, Sep 13, 2013	27.99	27.99	27.37	27.67
5364	NYSE	PKE	Thu, Sep 12, 2013	28.46	28.63	27.71	27.84
5363	NYSE	PKE	Wed, Sep 11, 2013	28.52	28.52	28.24	28.44
5362	NYSE	PKE	Tue, Sep 10, 2013	27.67	28.65	27.67	28.63
5361	NYSE	PKE	Mon, Sep 9, 2013	27.42	27.65	27.25	27.59
5360	NYSE	PKE	Fri, Sep 6, 2013	28.25	28.25	27.24	27.60
5359	NYSE	PKE	Thu, Sep 5, 2013	27.97	28.16	27.60	28.04
5358	NYSE	PKE	Wed, Sep 4, 2013	26.73	28.59	26.73	27.90
5357	NYSE	PKE	Tue, Sep 3, 2013	26.99	26.99	26.32	26.66
5356	NYSE	PKE	Fri, Aug 30, 2013	27.10	27.14	26.01	26.64
5355	NYSE	PKE	Thu, Aug 29, 2013	26.54	27.23	26.54	27.20
5354	NYSE	PKE	Wed, Aug 28, 2013	26.79	26.97	26.45	26.54
5353	NYSE	PKE	Tue, Aug 27, 2013	27.22	27.55	26.61	26.73
5352	NYSE	PKE	Mon, Aug 26, 2013	27.68	28.19	27.38	27.64
5351	NYSE	PKE	Fri, Aug 23, 2013	27.54	28.00	27.40	27.68
5350	NYSE	PKE	Thu, Aug 22, 2013	27.07	27.66	27.07	27.59
5349	NYSE	PKE	Wed, Aug 21, 2013	26.98	27.37	26.70	26.76
5348	NYSE	PKE	Tue, Aug 20, 2013	26.68	27.36	26.68	27.18
5347	NYSE	PKE	Mon, Aug 19, 2013	27.09	27.28	26.87	26.91
5346	NYSE	PKE	Fri, Aug 16, 2013	27.11	27.41	26.92	27.21
5345	NYSE	PKE	Thu, Aug 15, 2013	27.58	27.95	26.99	27.08
5344	NYSE	PKE	Wed, Aug 14, 2013	28.00	28.18	27.62	27.79
5343	NYSE	PKE	Tue, Aug 13, 2013	28.00	28.12	27.91	28.01
5342	NYSE	PKE	Mon, Aug 12, 2013	27.45	28.14	27.45	28.06
5341	NYSE	PKE	Fri, Aug 9, 2013	28.09	28.16	27.33	27.57
5340	NYSE	PKE	Thu, Aug 8, 2013	27.75	28.24	27.48	28.18
5339	NYSE	PKE	Wed, Aug 7, 2013	27.52	27.64	27.25	27.63
5338	NYSE	PKE	Tue, Aug 6, 2013	27.60	27.80	27.23	27.70
5337	NYSE	PKE	Mon, Aug 5, 2013	27.25	27.82	27.25	27.79
5336	NYSE	PKE	Fri, Aug 2, 2013	27.27	27.35	27.02	27.22
5335	NYSE	PKE	Thu, Aug 1, 2013	27.41	27.62	27.11	27.33
5334	NYSE	PKE	Wed, Jul 31, 2013	27.03	27.43	26.85	27.20
5333	NYSE	PKE	Tue, Jul 30, 2013	27.02	27.20	26.81	27.04
5332	NYSE	PKE	Mon, Jul 29, 2013	27.02	27.36	26.81	26.86
5331	NYSE	PKE	Fri, Jul 26, 2013	28.02	28.32	26.87	27.01
5330	NYSE	PKE	Thu, Jul 25, 2013	27.43	28.43	27.43	28.34
5329	NYSE	PKE	Wed, Jul 24, 2013	27.25	27.59	27.25	27.55
5328	NYSE	PKE	Tue, Jul 23, 2013	27.49	27.52	27.18	27.31
5327	NYSE	PKE	Mon, Jul 22, 2013	27.17	27.55	27.16	27.49
5326	NYSE	PKE	Fri, Jul 19, 2013	26.88	27.29	26.88	27.18
5325	NYSE	PKE	Thu, Jul 18, 2013	26.78	26.92	26.50	26.88
5324	NYSE	PKE	Wed, Jul 17, 2013	26.95	27.00	26.50	26.76
5323	NYSE	PKE	Tue, Jul 16, 2013	26.70	27.03	26.45	26.90
5322	NYSE	PKE	Mon, Jul 15, 2013	26.50	26.83	26.27	26.75
5321	NYSE	PKE	Fri, Jul 12, 2013	26.49	26.64	26.25	26.55
5320	NYSE	PKE	Thu, Jul 11, 2013	26.56	26.72	26.21	26.59
5319	NYSE	PKE	Wed, Jul 10, 2013	25.86	26.30	25.72	26.25
5318	NYSE	PKE	Tue, Jul 9, 2013	25.71	25.99	25.53	25.94
5317	NYSE	PKE	Mon, Jul 8, 2013	25.58	25.75	25.36	25.61
5316	NYSE	PKE	Fri, Jul 5, 2013	25.66	25.66	25.27	25.54
5315	NYSE	PKE	Wed, Jul 3, 2013	24.46	25.30	24.46	25.16
5314	NYSE	PKE	Tue, Jul 2, 2013	24.27	24.70	24.08	24.66
5313	NYSE	PKE	Mon, Jul 1, 2013	24.23	24.53	24.21	24.40
5312	NYSE	PKE	Fri, Jun 28, 2013	24.10	24.25	24.00	24.01
5311	NYSE	PKE	Thu, Jun 27, 2013	24.08	24.46	24.02	24.24
5310	NYSE	PKE	Wed, Jun 26, 2013	24.29	24.50	23.83	23.96
5309	NYSE	PKE	Tue, Jun 25, 2013	24.04	24.35	24.00	24.11
5308	NYSE	PKE	Mon, Jun 24, 2013	24.18	24.22	23.75	23.96
5307	NYSE	PKE	Fri, Jun 21, 2013	24.13	24.83	24.13	24.51
5306	NYSE	PKE	Thu, Jun 20, 2013	23.85	24.22	23.75	24.05
5305	NYSE	PKE	Wed, Jun 19, 2013	24.64	24.76	24.25	24.28
5304	NYSE	PKE	Tue, Jun 18, 2013	24.00	24.85	24.00	24.71
5303	NYSE	PKE	Mon, Jun 17, 2013	23.67	23.95	23.65	23.89
5302	NYSE	PKE	Fri, Jun 14, 2013	23.89	24.10	23.29	23.34
5301	NYSE	PKE	Thu, Jun 13, 2013	23.66	24.08	23.58	23.88
5300	NYSE	PKE	Wed, Jun 12, 2013	24.14	24.14	23.60	23.73
5299	NYSE	PKE	Tue, Jun 11, 2013	23.81	24.18	23.77	23.97
5298	NYSE	PKE	Mon, Jun 10, 2013	23.70	24.23	23.69	24.22
5297	NYSE	PKE	Fri, Jun 7, 2013	24.16	24.16	23.61	23.86
5296	NYSE	PKE	Thu, Jun 6, 2013	23.27	23.95	23.27	23.94
5295	NYSE	PKE	Wed, Jun 5, 2013	23.66	23.84	23.08	23.20
5294	NYSE	PKE	Tue, Jun 4, 2013	24.11	24.11	23.53	23.77
5293	NYSE	PKE	Mon, Jun 3, 2013	24.16	24.25	23.54	24.06
5292	NYSE	PKE	Fri, May 31, 2013	24.11	24.30	24.03	24.15
5291	NYSE	PKE	Thu, May 30, 2013	24.25	24.32	23.96	24.30
5290	NYSE	PKE	Wed, May 29, 2013	24.34	24.44	24.05	24.28
5289	NYSE	PKE	Tue, May 28, 2013	24.62	24.81	24.10	24.53
5288	NYSE	PKE	Fri, May 24, 2013	23.88	24.25	23.77	24.22
5287	NYSE	PKE	Thu, May 23, 2013	23.63	24.03	23.62	23.97
5286	NYSE	PKE	Wed, May 22, 2013	24.22	24.29	23.65	23.85
5285	NYSE	PKE	Tue, May 21, 2013	24.27	24.35	23.94	24.26
5284	NYSE	PKE	Mon, May 20, 2013	24.20	24.37	24.05	24.35
5283	NYSE	PKE	Fri, May 17, 2013	24.36	24.48	24.16	24.36
5282	NYSE	PKE	Thu, May 16, 2013	24.50	24.50	24.04	24.30
5281	NYSE	PKE	Wed, May 15, 2013	24.17	24.80	23.94	24.61
5280	NYSE	PKE	Tue, May 14, 2013	24.45	24.58	23.95	24.30
5279	NYSE	PKE	Mon, May 13, 2013	24.85	24.85	24.17	24.35
5278	NYSE	PKE	Fri, May 10, 2013	24.15	25.34	24.15	24.98
5277	NYSE	PKE	Thu, May 9, 2013	24.43	24.43	23.32	23.90
5276	NYSE	PKE	Wed, May 8, 2013	24.68	24.97	24.41	24.93
5275	NYSE	PKE	Tue, May 7, 2013	24.02	24.71	24.02	24.61
5274	NYSE	PKE	Mon, May 6, 2013	23.86	24.04	23.56	23.91
5273	NYSE	PKE	Fri, May 3, 2013	23.80	24.18	23.80	23.84
5272	NYSE	PKE	Thu, May 2, 2013	22.97	23.47	22.94	23.38
5271	NYSE	PKE	Wed, May 1, 2013	23.80	23.82	22.31	22.87
5270	NYSE	PKE	Tue, Apr 30, 2013	23.30	23.93	23.13	23.87
5269	NYSE	PKE	Mon, Apr 29, 2013	22.81	23.43	22.66	23.24
5268	NYSE	PKE	Fri, Apr 26, 2013	23.64	23.81	22.46	22.63
5267	NYSE	PKE	Thu, Apr 25, 2013	23.41	23.85	23.37	23.67
5266	NYSE	PKE	Wed, Apr 24, 2013	23.65	23.78	23.17	23.40
5265	NYSE	PKE	Tue, Apr 23, 2013	22.98	23.88	22.98	23.74
5264	NYSE	PKE	Mon, Apr 22, 2013	22.90	22.95	22.31	22.79
5263	NYSE	PKE	Fri, Apr 19, 2013	22.84	22.94	22.47	22.85
5262	NYSE	PKE	Thu, Apr 18, 2013	23.27	23.56	22.75	22.76
5261	NYSE	PKE	Wed, Apr 17, 2013	23.58	23.66	22.61	23.18
5260	NYSE	PKE	Tue, Apr 16, 2013	23.55	23.99	23.28	23.85
5259	NYSE	PKE	Mon, Apr 15, 2013	23.97	24.13	23.10	23.26
5258	NYSE	PKE	Fri, Apr 12, 2013	23.93	24.45	23.89	24.09
5257	NYSE	PKE	Thu, Apr 11, 2013	24.34	24.42	24.04	24.11
5256	NYSE	PKE	Wed, Apr 10, 2013	24.19	24.50	24.03	24.35
5255	NYSE	PKE	Tue, Apr 9, 2013	24.77	24.77	24.06	24.13
5254	NYSE	PKE	Mon, Apr 8, 2013	25.07	25.13	24.64	24.84
5253	NYSE	PKE	Fri, Apr 5, 2013	24.99	25.56	24.51	25.04
5252	NYSE	PKE	Thu, Apr 4, 2013	24.79	25.11	24.77	25.05
5251	NYSE	PKE	Wed, Apr 3, 2013	24.74	25.08	24.58	24.71
5250	NYSE	PKE	Tue, Apr 2, 2013	24.68	25.06	24.66	24.85
5249	NYSE	PKE	Mon, Apr 1, 2013	25.31	25.46	24.12	24.56
5248	NYSE	PKE	Thu, Mar 28, 2013	25.70	25.70	25.18	25.34
5247	NYSE	PKE	Wed, Mar 27, 2013	25.31	25.63	25.28	25.60
5246	NYSE	PKE	Tue, Mar 26, 2013	25.91	25.94	25.21	25.60
5245	NYSE	PKE	Mon, Mar 25, 2013	25.38	25.99	25.38	25.74
5244	NYSE	PKE	Fri, Mar 22, 2013	25.46	26.10	25.04	25.21
5243	NYSE	PKE	Thu, Mar 21, 2013	25.51	25.51	24.95	25.31
5242	NYSE	PKE	Wed, Mar 20, 2013	25.86	25.88	25.39	25.74
5241	NYSE	PKE	Tue, Mar 19, 2013	25.71	25.75	25.33	25.60
5240	NYSE	PKE	Mon, Mar 18, 2013	25.55	25.89	25.51	25.58
5239	NYSE	PKE	Fri, Mar 15, 2013	26.41	26.41	25.69	25.96
5238	NYSE	PKE	Thu, Mar 14, 2013	25.44	26.31	25.38	26.27
5237	NYSE	PKE	Wed, Mar 13, 2013	25.24	25.58	24.90	25.45
5236	NYSE	PKE	Tue, Mar 12, 2013	25.08	25.41	25.06	25.23
5235	NYSE	PKE	Mon, Mar 11, 2013	25.44	25.44	24.94	25.13
5234	NYSE	PKE	Fri, Mar 8, 2013	25.59	25.64	25.16	25.40
5233	NYSE	PKE	Thu, Mar 7, 2013	25.21	25.43	25.01	25.42
5232	NYSE	PKE	Wed, Mar 6, 2013	25.20	25.31	24.93	25.27
5231	NYSE	PKE	Tue, Mar 5, 2013	25.03	25.19	24.70	25.06
5230	NYSE	PKE	Mon, Mar 4, 2013	25.03	25.03	24.53	24.78
5229	NYSE	PKE	Fri, Mar 1, 2013	25.25	25.33	24.92	25.17
5228	NYSE	PKE	Thu, Feb 28, 2013	25.28	25.62	25.26	25.30
5227	NYSE	PKE	Wed, Feb 27, 2013	25.25	26.06	25.25	25.35
5226	NYSE	PKE	Tue, Feb 26, 2013	25.44	25.47	25.08	25.17
5225	NYSE	PKE	Mon, Feb 25, 2013	25.64	25.65	25.00	25.22
5224	NYSE	PKE	Fri, Feb 22, 2013	25.60	25.65	25.34	25.55
5223	NYSE	PKE	Thu, Feb 21, 2013	25.00	25.39	24.65	25.38
5222	NYSE	PKE	Wed, Feb 20, 2013	25.50	25.64	24.93	24.97
5221	NYSE	PKE	Tue, Feb 19, 2013	25.40	25.65	25.10	25.49
5220	NYSE	PKE	Fri, Feb 15, 2013	25.40	25.50	25.22	25.36
5219	NYSE	PKE	Thu, Feb 14, 2013	25.30	25.40	25.16	25.28
5218	NYSE	PKE	Wed, Feb 13, 2013	25.25	25.41	25.21	25.38
5217	NYSE	PKE	Tue, Feb 12, 2013	25.47	25.47	24.28	25.17
5216	NYSE	PKE	Mon, Feb 11, 2013	25.65	25.81	25.42	25.53
5215	NYSE	PKE	Fri, Feb 8, 2013	25.55	25.84	25.13	25.61
5214	NYSE	PKE	Thu, Feb 7, 2013	28.11	28.18	27.61	27.95
5213	NYSE	PKE	Wed, Feb 6, 2013	27.22	28.23	27.15	27.81
5212	NYSE	PKE	Tue, Feb 5, 2013	27.00	27.46	27.00	27.27
5211	NYSE	PKE	Mon, Feb 4, 2013	27.52	27.97	26.67	26.86
5210	NYSE	PKE	Fri, Feb 1, 2013	27.35	28.54	27.25	27.45
5209	NYSE	PKE	Thu, Jan 31, 2013	26.27	26.39	26.02	26.14
5208	NYSE	PKE	Wed, Jan 30, 2013	26.55	26.61	26.02	26.34
5207	NYSE	PKE	Tue, Jan 29, 2013	26.54	26.69	26.22	26.67
5206	NYSE	PKE	Mon, Jan 28, 2013	26.26	26.65	26.25	26.56
5205	NYSE	PKE	Fri, Jan 25, 2013	26.37	26.75	26.00	26.20
5204	NYSE	PKE	Thu, Jan 24, 2013	26.38	26.50	25.96	26.24
5203	NYSE	PKE	Wed, Jan 23, 2013	26.41	26.50	26.19	26.40
5202	NYSE	PKE	Tue, Jan 22, 2013	26.16	26.41	25.93	26.35
5201	NYSE	PKE	Fri, Jan 18, 2013	26.44	26.44	25.75	26.11
5200	NYSE	PKE	Thu, Jan 17, 2013	26.50	26.61	26.19	26.43
5199	NYSE	PKE	Wed, Jan 16, 2013	26.25	26.52	26.16	26.31
5198	NYSE	PKE	Tue, Jan 15, 2013	26.19	26.51	25.98	26.43
5197	NYSE	PKE	Mon, Jan 14, 2013	26.36	26.62	26.35	26.48
5196	NYSE	PKE	Fri, Jan 11, 2013	26.50	26.64	26.26	26.54
5195	NYSE	PKE	Thu, Jan 10, 2013	26.75	26.75	26.24	26.42
5194	NYSE	PKE	Wed, Jan 9, 2013	26.27	26.62	26.25	26.50
5193	NYSE	PKE	Tue, Jan 8, 2013	26.57	26.93	25.83	26.23
5192	NYSE	PKE	Mon, Jan 7, 2013	26.12	26.65	26.08	26.53
5191	NYSE	PKE	Fri, Jan 4, 2013	26.55	26.64	26.15	26.38
5190	NYSE	PKE	Thu, Jan 3, 2013	26.75	26.77	26.10	26.44
5189	NYSE	PKE	Wed, Jan 2, 2013	26.46	27.24	26.33	26.65
5188	NYSE	PKE	Mon, Dec 31, 2012	24.87	25.87	24.87	25.73
5187	NYSE	PKE	Fri, Dec 28, 2012	24.57	25.20	24.48	24.82
5186	NYSE	PKE	Thu, Dec 27, 2012	24.59	25.00	24.22	24.68
5185	NYSE	PKE	Wed, Dec 26, 2012	24.70	24.89	24.38	24.48
5184	NYSE	PKE	Mon, Dec 24, 2012	24.28	24.67	23.96	24.66
5183	NYSE	PKE	Fri, Dec 21, 2012	23.61	24.76	23.61	24.28
5182	NYSE	PKE	Thu, Dec 20, 2012	24.08	24.71	23.65	24.33
5181	NYSE	PKE	Wed, Dec 19, 2012	24.55	24.81	23.96	24.12
5180	NYSE	PKE	Tue, Dec 18, 2012	24.80	25.68	24.73	25.57
5179	NYSE	PKE	Mon, Dec 17, 2012	24.43	24.76	24.28	24.67
5178	NYSE	PKE	Fri, Dec 14, 2012	24.01	24.73	24.01	24.23
5177	NYSE	PKE	Thu, Dec 13, 2012	24.30	24.66	24.07	24.16
5176	NYSE	PKE	Wed, Dec 12, 2012	24.64	24.91	24.12	24.22
5175	NYSE	PKE	Tue, Dec 11, 2012	24.50	24.66	24.30	24.63
5174	NYSE	PKE	Mon, Dec 10, 2012	23.94	24.45	23.63	24.30
5173	NYSE	PKE	Fri, Dec 7, 2012	24.44	24.44	23.75	23.91
5172	NYSE	PKE	Thu, Dec 6, 2012	24.05	24.37	23.75	24.23
5171	NYSE	PKE	Wed, Dec 5, 2012	24.15	24.32	24.00	24.07
5170	NYSE	PKE	Tue, Dec 4, 2012	24.28	24.43	23.70	24.07
5169	NYSE	PKE	Mon, Dec 3, 2012	24.49	24.81	23.99	24.23
5168	NYSE	PKE	Fri, Nov 30, 2012	24.48	24.48	24.13	24.37
5167	NYSE	PKE	Thu, Nov 29, 2012	24.12	24.43	24.12	24.37
5166	NYSE	PKE	Wed, Nov 28, 2012	23.54	24.08	23.50	24.07
5165	NYSE	PKE	Tue, Nov 27, 2012	23.98	24.06	23.41	23.66
5164	NYSE	PKE	Mon, Nov 26, 2012	23.86	24.10	23.66	24.09
5163	NYSE	PKE	Fri, Nov 23, 2012	23.82	24.01	23.82	24.01
5162	NYSE	PKE	Wed, Nov 21, 2012	23.71	23.79	23.37	23.67
5161	NYSE	PKE	Tue, Nov 20, 2012	23.71	23.90	23.43	23.73
5160	NYSE	PKE	Mon, Nov 19, 2012	23.40	24.00	23.31	23.85
5159	NYSE	PKE	Fri, Nov 16, 2012	22.67	23.41	22.54	23.15
5158	NYSE	PKE	Thu, Nov 15, 2012	23.14	23.22	22.62	22.83
5157	NYSE	PKE	Wed, Nov 14, 2012	23.82	24.00	22.97	23.14
5156	NYSE	PKE	Tue, Nov 13, 2012	23.60	24.00	23.54	23.79
5155	NYSE	PKE	Mon, Nov 12, 2012	23.95	23.98	23.45	23.66
5154	NYSE	PKE	Fri, Nov 9, 2012	23.67	24.32	23.60	23.95
5153	NYSE	PKE	Thu, Nov 8, 2012	24.17	24.27	23.78	23.87
5152	NYSE	PKE	Wed, Nov 7, 2012	24.65	24.65	24.14	24.30
5151	NYSE	PKE	Tue, Nov 6, 2012	24.66	24.70	24.28	24.69
5150	NYSE	PKE	Mon, Nov 5, 2012	24.18	24.81	24.10	24.54
5149	NYSE	PKE	Fri, Nov 2, 2012	24.80	24.83	23.93	23.99
5148	NYSE	PKE	Thu, Nov 1, 2012	24.82	25.18	24.52	24.79
5147	NYSE	PKE	Wed, Oct 31, 2012	24.68	24.97	24.49	24.82
5146	NYSE	PKE	Fri, Oct 26, 2012	24.40	24.78	24.21	24.75
5145	NYSE	PKE	Thu, Oct 25, 2012	24.10	24.61	24.10	24.48
5144	NYSE	PKE	Wed, Oct 24, 2012	24.42	24.42	23.75	24.01
5143	NYSE	PKE	Tue, Oct 23, 2012	23.58	24.46	23.58	24.25
5142	NYSE	PKE	Mon, Oct 22, 2012	23.43	24.05	23.43	23.91
5141	NYSE	PKE	Fri, Oct 19, 2012	24.00	24.19	23.25	23.44
5140	NYSE	PKE	Thu, Oct 18, 2012	24.52	24.90	24.20	24.25
5139	NYSE	PKE	Wed, Oct 17, 2012	24.44	24.58	24.17	24.50
5138	NYSE	PKE	Tue, Oct 16, 2012	24.31	24.50	23.83	24.36
5137	NYSE	PKE	Mon, Oct 15, 2012	23.89	24.40	23.83	24.06
5136	NYSE	PKE	Fri, Oct 12, 2012	23.96	24.17	23.71	23.87
5135	NYSE	PKE	Thu, Oct 11, 2012	24.01	24.34	23.96	23.98
5134	NYSE	PKE	Wed, Oct 10, 2012	23.80	24.12	23.60	23.91
5133	NYSE	PKE	Tue, Oct 9, 2012	24.28	24.39	23.63	23.69
5132	NYSE	PKE	Mon, Oct 8, 2012	24.28	24.54	24.28	24.33
5131	NYSE	PKE	Fri, Oct 5, 2012	24.41	24.82	24.31	24.50
5130	NYSE	PKE	Thu, Oct 4, 2012	24.57	24.57	23.76	24.20
5129	NYSE	PKE	Wed, Oct 3, 2012	24.85	24.85	24.27	24.37
5128	NYSE	PKE	Tue, Oct 2, 2012	25.25	25.38	24.68	24.83
5127	NYSE	PKE	Mon, Oct 1, 2012	25.05	25.24	24.64	25.03
5126	NYSE	PKE	Fri, Sep 28, 2012	25.21	25.21	24.81	24.83
5125	NYSE	PKE	Thu, Sep 27, 2012	25.67	25.67	25.23	25.40
5124	NYSE	PKE	Wed, Sep 26, 2012	25.73	25.98	25.23	25.47
5123	NYSE	PKE	Tue, Sep 25, 2012	26.41	26.53	25.70	25.71
5122	NYSE	PKE	Mon, Sep 24, 2012	26.58	26.86	26.08	26.26
5121	NYSE	PKE	Fri, Sep 21, 2012	27.42	27.79	26.57	26.78
5120	NYSE	PKE	Thu, Sep 20, 2012	27.02	27.24	26.79	26.94
5119	NYSE	PKE	Wed, Sep 19, 2012	27.91	27.91	26.97	27.19
5118	NYSE	PKE	Tue, Sep 18, 2012	27.72	28.06	27.63	27.89
5117	NYSE	PKE	Mon, Sep 17, 2012	27.77	27.94	27.56	27.84
5116	NYSE	PKE	Fri, Sep 14, 2012	27.21	28.10	27.00	27.84
5115	NYSE	PKE	Thu, Sep 13, 2012	26.68	27.44	26.68	27.00
5114	NYSE	PKE	Wed, Sep 12, 2012	26.83	26.83	26.48	26.69
5113	NYSE	PKE	Tue, Sep 11, 2012	26.59	27.16	26.53	26.69
5112	NYSE	PKE	Mon, Sep 10, 2012	26.60	26.66	26.44	26.49
5111	NYSE	PKE	Fri, Sep 7, 2012	26.77	26.79	26.31	26.69
5110	NYSE	PKE	Thu, Sep 6, 2012	25.55	26.68	25.55	26.49
5109	NYSE	PKE	Wed, Sep 5, 2012	26.23	26.23	25.10	25.33
5108	NYSE	PKE	Tue, Sep 4, 2012	25.92	26.20	25.08	26.03
5107	NYSE	PKE	Fri, Aug 31, 2012	26.24	26.24	25.54	25.98
5106	NYSE	PKE	Thu, Aug 30, 2012	26.24	26.24	25.80	25.89
5105	NYSE	PKE	Wed, Aug 29, 2012	26.52	26.52	26.16	26.49
5104	NYSE	PKE	Tue, Aug 28, 2012	26.36	26.63	26.14	26.50
5103	NYSE	PKE	Mon, Aug 27, 2012	26.72	26.72	26.16	26.43
5102	NYSE	PKE	Fri, Aug 24, 2012	26.19	26.55	25.88	26.48
5101	NYSE	PKE	Thu, Aug 23, 2012	26.52	26.61	26.22	26.33
5100	NYSE	PKE	Wed, Aug 22, 2012	26.75	26.79	26.30	26.69
5099	NYSE	PKE	Tue, Aug 21, 2012	26.85	27.22	26.71	26.86
5098	NYSE	PKE	Mon, Aug 20, 2012	26.87	27.06	26.46	26.73
5097	NYSE	PKE	Fri, Aug 17, 2012	26.93	27.07	26.70	26.90
5096	NYSE	PKE	Thu, Aug 16, 2012	26.72	27.06	26.54	27.00
5095	NYSE	PKE	Wed, Aug 15, 2012	26.64	26.84	26.60	26.82
5094	NYSE	PKE	Tue, Aug 14, 2012	27.43	27.45	26.51	26.67
5093	NYSE	PKE	Mon, Aug 13, 2012	27.68	27.83	26.82	27.17
5092	NYSE	PKE	Fri, Aug 10, 2012	27.61	27.94	27.61	27.66
5091	NYSE	PKE	Thu, Aug 9, 2012	27.89	28.15	27.58	27.61
5090	NYSE	PKE	Wed, Aug 8, 2012	28.14	28.20	27.74	27.90
5089	NYSE	PKE	Tue, Aug 7, 2012	28.34	28.88	28.34	28.40
5088	NYSE	PKE	Mon, Aug 6, 2012	28.04	28.70	28.04	28.15
5087	NYSE	PKE	Fri, Aug 3, 2012	26.77	28.20	26.75	28.07
5086	NYSE	PKE	Thu, Aug 2, 2012	26.19	26.68	25.96	26.28
5085	NYSE	PKE	Wed, Aug 1, 2012	27.23	27.43	26.28	26.42
5084	NYSE	PKE	Tue, Jul 31, 2012	27.33	27.60	27.00	27.01
5083	NYSE	PKE	Mon, Jul 30, 2012	28.05	28.37	27.39	27.41
5082	NYSE	PKE	Fri, Jul 27, 2012	26.33	28.15	26.10	28.09
5081	NYSE	PKE	Thu, Jul 26, 2012	26.01	26.59	25.80	26.28
5080	NYSE	PKE	Wed, Jul 25, 2012	25.82	25.92	25.50	25.63
5079	NYSE	PKE	Tue, Jul 24, 2012	26.17	26.22	25.36	25.59
5078	NYSE	PKE	Mon, Jul 23, 2012	25.92	26.15	25.76	25.96
5077	NYSE	PKE	Fri, Jul 20, 2012	26.52	26.72	26.30	26.44
5076	NYSE	PKE	Thu, Jul 19, 2012	27.16	27.33	26.84	26.86
5075	NYSE	PKE	Wed, Jul 18, 2012	26.42	27.40	26.42	27.09
5074	NYSE	PKE	Tue, Jul 17, 2012	26.47	26.67	25.98	26.55
5073	NYSE	PKE	Mon, Jul 16, 2012	26.13	26.84	26.01	26.33
5072	NYSE	PKE	Fri, Jul 13, 2012	25.68	26.42	25.55	26.32
5071	NYSE	PKE	Thu, Jul 12, 2012	25.93	26.03	24.90	25.47
5070	NYSE	PKE	Wed, Jul 11, 2012	26.38	26.48	26.06	26.20
5069	NYSE	PKE	Tue, Jul 10, 2012	26.70	26.71	25.96	26.26
5068	NYSE	PKE	Mon, Jul 9, 2012	26.32	26.57	26.22	26.46
5067	NYSE	PKE	Fri, Jul 6, 2012	26.71	26.80	26.16	26.46
5066	NYSE	PKE	Thu, Jul 5, 2012	26.90	27.34	26.85	27.14
5065	NYSE	PKE	Tue, Jul 3, 2012	26.16	26.97	25.99	26.91
5064	NYSE	PKE	Mon, Jul 2, 2012	25.98	26.43	25.72	26.35
5063	NYSE	PKE	Fri, Jun 29, 2012	25.35	25.94	25.24	25.88
5062	NYSE	PKE	Thu, Jun 28, 2012	24.20	24.67	23.88	24.64
5061	NYSE	PKE	Wed, Jun 27, 2012	24.24	24.62	24.17	24.52
5060	NYSE	PKE	Tue, Jun 26, 2012	23.86	24.39	23.83	24.14
5059	NYSE	PKE	Mon, Jun 25, 2012	23.81	24.52	23.75	23.87
5058	NYSE	PKE	Fri, Jun 22, 2012	24.21	24.40	23.98	24.37
5057	NYSE	PKE	Thu, Jun 21, 2012	24.64	24.64	23.59	24.04
5056	NYSE	PKE	Wed, Jun 20, 2012	25.13	25.25	24.53	24.77
5055	NYSE	PKE	Tue, Jun 19, 2012	24.29	25.43	24.29	25.21
5054	NYSE	PKE	Mon, Jun 18, 2012	24.13	24.47	24.02	24.23
5053	NYSE	PKE	Fri, Jun 15, 2012	23.73	24.53	23.68	24.41
5052	NYSE	PKE	Thu, Jun 14, 2012	23.48	23.83	23.29	23.74
5051	NYSE	PKE	Wed, Jun 13, 2012	23.92	24.23	23.30	23.48
5050	NYSE	PKE	Tue, Jun 12, 2012	23.70	24.09	23.49	24.02
5049	NYSE	PKE	Mon, Jun 11, 2012	24.99	25.04	23.67	23.70
5048	NYSE	PKE	Fri, Jun 8, 2012	24.43	24.97	24.06	24.64
5047	NYSE	PKE	Thu, Jun 7, 2012	24.61	24.75	24.35	24.50
5046	NYSE	PKE	Wed, Jun 6, 2012	23.47	24.35	23.44	24.21
5045	NYSE	PKE	Tue, Jun 5, 2012	22.98	23.53	22.97	23.24
5044	NYSE	PKE	Mon, Jun 4, 2012	22.89	23.27	22.89	23.17
5043	NYSE	PKE	Fri, Jun 1, 2012	22.97	23.30	22.64	22.76
5042	NYSE	PKE	Thu, May 31, 2012	23.45	23.68	23.15	23.46
5041	NYSE	PKE	Wed, May 30, 2012	23.82	23.82	23.30	23.35
5040	NYSE	PKE	Tue, May 29, 2012	24.24	24.55	23.99	24.20
5039	NYSE	PKE	Fri, May 25, 2012	23.50	24.17	23.25	23.97
5038	NYSE	PKE	Thu, May 24, 2012	23.63	23.71	22.97	23.50
5037	NYSE	PKE	Wed, May 23, 2012	23.19	23.76	22.89	23.68
5036	NYSE	PKE	Tue, May 22, 2012	24.51	24.68	23.26	23.47
5035	NYSE	PKE	Mon, May 21, 2012	24.11	24.79	23.83	24.56
5034	NYSE	PKE	Fri, May 18, 2012	24.19	24.31	23.75	24.04
5033	NYSE	PKE	Thu, May 17, 2012	24.53	24.74	24.23	24.24
5032	NYSE	PKE	Wed, May 16, 2012	25.16	25.27	24.52	24.55
5031	NYSE	PKE	Tue, May 15, 2012	24.70	25.48	24.70	25.08
5030	NYSE	PKE	Mon, May 14, 2012	24.37	24.90	24.37	24.73
5029	NYSE	PKE	Fri, May 11, 2012	25.01	25.24	24.58	24.77
5028	NYSE	PKE	Thu, May 10, 2012	25.43	25.56	25.14	25.27
5027	NYSE	PKE	Wed, May 9, 2012	24.84	25.50	24.74	25.23
5026	NYSE	PKE	Tue, May 8, 2012	24.80	25.47	24.80	25.29
5025	NYSE	PKE	Mon, May 7, 2012	24.56	25.24	24.38	25.03
5024	NYSE	PKE	Fri, May 4, 2012	25.24	25.64	24.52	24.58
5023	NYSE	PKE	Thu, May 3, 2012	26.07	26.07	25.06	25.46
5022	NYSE	PKE	Wed, May 2, 2012	25.61	26.17	24.86	26.05
5021	NYSE	PKE	Tue, May 1, 2012	27.75	28.21	25.90	26.05
5020	NYSE	PKE	Mon, Apr 30, 2012	29.55	29.55	28.64	28.85
5019	NYSE	PKE	Fri, Apr 27, 2012	29.16	29.75	28.68	29.67
5018	NYSE	PKE	Thu, Apr 26, 2012	28.68	29.23	28.68	29.10
5017	NYSE	PKE	Wed, Apr 25, 2012	28.64	29.23	28.57	28.83
5016	NYSE	PKE	Tue, Apr 24, 2012	27.71	28.35	27.71	28.14
5015	NYSE	PKE	Mon, Apr 23, 2012	27.80	27.98	27.26	27.79
5014	NYSE	PKE	Fri, Apr 20, 2012	28.48	28.92	28.33	28.42
5013	NYSE	PKE	Thu, Apr 19, 2012	28.68	28.85	27.86	28.05
5012	NYSE	PKE	Wed, Apr 18, 2012	29.12	29.25	28.53	28.64
5011	NYSE	PKE	Tue, Apr 17, 2012	29.36	29.80	29.35	29.43
5010	NYSE	PKE	Mon, Apr 16, 2012	28.69	29.27	28.23	28.97
5009	NYSE	PKE	Fri, Apr 13, 2012	29.00	29.00	28.27	28.44
5008	NYSE	PKE	Thu, Apr 12, 2012	28.69	29.53	28.69	29.28
5007	NYSE	PKE	Wed, Apr 11, 2012	28.50	28.71	28.19	28.67
5006	NYSE	PKE	Tue, Apr 10, 2012	28.73	28.94	28.03	28.16
5005	NYSE	PKE	Mon, Apr 9, 2012	29.18	29.27	28.57	28.83
5004	NYSE	PKE	Thu, Apr 5, 2012	29.33	29.75	29.30	29.68
5003	NYSE	PKE	Wed, Apr 4, 2012	30.03	30.03	29.27	29.39
5002	NYSE	PKE	Tue, Apr 3, 2012	30.88	30.93	30.20	30.35
5001	NYSE	PKE	Mon, Apr 2, 2012	30.24	31.08	29.88	31.06
5000	NYSE	PKE	Fri, Mar 30, 2012	31.08	31.08	30.23	30.23
4999	NYSE	PKE	Thu, Mar 29, 2012	30.19	30.91	30.11	30.76
4998	NYSE	PKE	Wed, Mar 28, 2012	30.38	30.58	29.85	30.58
4997	NYSE	PKE	Tue, Mar 27, 2012	31.12	31.12	30.29	30.37
4996	NYSE	PKE	Mon, Mar 26, 2012	30.58	31.31	30.42	31.15
4995	NYSE	PKE	Fri, Mar 23, 2012	29.45	30.29	29.04	30.22
4994	NYSE	PKE	Thu, Mar 22, 2012	29.25	29.66	29.25	29.48
4993	NYSE	PKE	Wed, Mar 21, 2012	29.99	30.02	29.59	29.64
4992	NYSE	PKE	Tue, Mar 20, 2012	30.03	30.18	29.34	29.70
4991	NYSE	PKE	Mon, Mar 19, 2012	30.05	31.16	30.02	30.42
4990	NYSE	PKE	Fri, Mar 16, 2012	30.91	31.34	29.80	30.06
4989	NYSE	PKE	Thu, Mar 15, 2012	29.92	30.80	29.92	30.73
4988	NYSE	PKE	Wed, Mar 14, 2012	30.33	30.56	29.52	29.85
4987	NYSE	PKE	Tue, Mar 13, 2012	29.37	30.30	29.25	30.30
4986	NYSE	PKE	Mon, Mar 12, 2012	28.90	29.06	28.36	28.96
4985	NYSE	PKE	Fri, Mar 9, 2012	28.31	29.30	28.31	28.83
4984	NYSE	PKE	Thu, Mar 8, 2012	28.23	28.40	27.59	28.39
4983	NYSE	PKE	Wed, Mar 7, 2012	27.58	27.93	27.44	27.90
4982	NYSE	PKE	Tue, Mar 6, 2012	27.62	28.06	27.26	27.38
4981	NYSE	PKE	Mon, Mar 5, 2012	27.77	28.29	27.67	28.05
4980	NYSE	PKE	Fri, Mar 2, 2012	28.61	28.77	27.23	27.80
4979	NYSE	PKE	Thu, Mar 1, 2012	28.74	29.15	28.51	28.56
4978	NYSE	PKE	Wed, Feb 29, 2012	29.64	29.89	28.50	28.50
4977	NYSE	PKE	Tue, Feb 28, 2012	29.92	29.99	29.08	29.55
4976	NYSE	PKE	Mon, Feb 27, 2012	29.69	30.19	29.19	29.99
4975	NYSE	PKE	Fri, Feb 24, 2012	30.75	30.75	29.91	30.09
4974	NYSE	PKE	Thu, Feb 23, 2012	30.04	30.85	29.98	30.78
4973	NYSE	PKE	Wed, Feb 22, 2012	30.34	30.50	29.93	29.98
4972	NYSE	PKE	Tue, Feb 21, 2012	30.01	30.81	30.01	30.49
4971	NYSE	PKE	Fri, Feb 17, 2012	30.12	30.32	29.62	30.01
4970	NYSE	PKE	Thu, Feb 16, 2012	29.31	30.08	29.07	30.02
4969	NYSE	PKE	Wed, Feb 15, 2012	30.15	30.15	29.03	29.21
4968	NYSE	PKE	Tue, Feb 14, 2012	30.09	30.09	29.49	29.97
4967	NYSE	PKE	Mon, Feb 13, 2012	30.18	30.62	29.94	30.39
4966	NYSE	PKE	Fri, Feb 10, 2012	29.82	29.96	29.67	29.80
4965	NYSE	PKE	Thu, Feb 9, 2012	30.73	30.73	30.12	30.22
4964	NYSE	PKE	Wed, Feb 8, 2012	30.75	30.75	30.02	30.62
4963	NYSE	PKE	Tue, Feb 7, 2012	30.70	30.91	30.38	30.68
4962	NYSE	PKE	Mon, Feb 6, 2012	31.43	31.60	30.56	30.84
4961	NYSE	PKE	Fri, Feb 3, 2012	31.60	32.19	31.09	31.70
4960	NYSE	PKE	Thu, Feb 2, 2012	31.12	31.66	30.47	30.98
4959	NYSE	PKE	Wed, Feb 1, 2012	30.67	31.58	30.40	31.15
4958	NYSE	PKE	Tue, Jan 31, 2012	29.73	30.46	29.22	30.37
4957	NYSE	PKE	Mon, Jan 30, 2012	29.65	29.78	29.21	29.40
4956	NYSE	PKE	Fri, Jan 27, 2012	29.79	30.41	29.79	29.95
4955	NYSE	PKE	Thu, Jan 26, 2012	30.21	30.39	29.77	29.99
4954	NYSE	PKE	Wed, Jan 25, 2012	30.32	30.32	29.79	30.01
4953	NYSE	PKE	Tue, Jan 24, 2012	29.85	30.54	29.69	30.46
4952	NYSE	PKE	Mon, Jan 23, 2012	29.91	30.37	29.43	29.98
4951	NYSE	PKE	Fri, Jan 20, 2012	29.56	30.12	29.43	29.96
4950	NYSE	PKE	Thu, Jan 19, 2012	29.43	30.05	29.08	29.67
4949	NYSE	PKE	Wed, Jan 18, 2012	28.08	29.35	27.93	29.30
4948	NYSE	PKE	Tue, Jan 17, 2012	27.98	28.16	27.67	28.05
4947	NYSE	PKE	Fri, Jan 13, 2012	27.38	27.61	26.80	27.57
4946	NYSE	PKE	Thu, Jan 12, 2012	26.94	27.92	26.62	27.80
4945	NYSE	PKE	Wed, Jan 11, 2012	26.53	27.15	26.17	26.89
4944	NYSE	PKE	Tue, Jan 10, 2012	26.20	26.67	26.12	26.64
4943	NYSE	PKE	Mon, Jan 9, 2012	25.70	26.06	25.56	25.74
4942	NYSE	PKE	Fri, Jan 6, 2012	26.18	26.18	25.56	25.63
4941	NYSE	PKE	Thu, Jan 5, 2012	25.84	26.51	25.43	26.25
4940	NYSE	PKE	Wed, Jan 4, 2012	26.18	26.46	25.63	25.96
4939	NYSE	PKE	Tue, Jan 3, 2012	26.52	26.97	26.45	26.55
4938	NYSE	PKE	Fri, Dec 30, 2011	25.85	26.36	25.57	25.62
4937	NYSE	PKE	Thu, Dec 29, 2011	25.65	26.04	25.62	25.96
4936	NYSE	PKE	Wed, Dec 28, 2011	26.42	26.43	25.44	25.59
4935	NYSE	PKE	Tue, Dec 27, 2011	26.18	26.79	25.78	26.54
4934	NYSE	PKE	Fri, Dec 23, 2011	26.31	26.39	26.06	26.36
4933	NYSE	PKE	Thu, Dec 22, 2011	25.86	26.32	25.71	26.14
4932	NYSE	PKE	Wed, Dec 21, 2011	26.04	26.04	25.13	25.69
4931	NYSE	PKE	Tue, Dec 20, 2011	26.16	26.82	26.05	26.53
4930	NYSE	PKE	Mon, Dec 19, 2011	26.56	27.03	25.27	25.45
4929	NYSE	PKE	Fri, Dec 16, 2011	26.24	26.84	25.85	26.35
4928	NYSE	PKE	Thu, Dec 15, 2011	26.04	26.09	25.59	26.04
4927	NYSE	PKE	Wed, Dec 14, 2011	25.61	26.23	25.24	25.56
4926	NYSE	PKE	Tue, Dec 13, 2011	26.64	27.24	25.70	25.82
4925	NYSE	PKE	Mon, Dec 12, 2011	25.82	26.41	25.56	26.36
4924	NYSE	PKE	Fri, Dec 9, 2011	26.16	26.61	25.91	26.30
4923	NYSE	PKE	Thu, Dec 8, 2011	27.22	27.22	26.01	26.11
4922	NYSE	PKE	Wed, Dec 7, 2011	27.50	27.75	26.74	27.60
4921	NYSE	PKE	Tue, Dec 6, 2011	27.95	28.19	27.47	27.74
4920	NYSE	PKE	Mon, Dec 5, 2011	27.80	28.27	27.29	27.92
4919	NYSE	PKE	Fri, Dec 2, 2011	27.27	27.39	26.77	27.16
4918	NYSE	PKE	Thu, Dec 1, 2011	27.25	27.52	26.88	26.99
4917	NYSE	PKE	Wed, Nov 30, 2011	26.74	27.90	26.54	27.44
4916	NYSE	PKE	Tue, Nov 29, 2011	26.00	26.03	25.26	25.32
4915	NYSE	PKE	Mon, Nov 28, 2011	25.83	26.18	25.41	25.92
4914	NYSE	PKE	Fri, Nov 25, 2011	24.87	25.29	24.43	24.66
4913	NYSE	PKE	Wed, Nov 23, 2011	26.04	26.20	24.89	24.95
4912	NYSE	PKE	Tue, Nov 22, 2011	26.84	26.97	26.17	26.27
4911	NYSE	PKE	Mon, Nov 21, 2011	26.86	27.26	26.56	26.81
4910	NYSE	PKE	Fri, Nov 18, 2011	27.33	27.74	27.09	27.50
4909	NYSE	PKE	Thu, Nov 17, 2011	27.11	27.75	26.81	27.33
4908	NYSE	PKE	Wed, Nov 16, 2011	27.57	27.82	27.08	27.13
4907	NYSE	PKE	Tue, Nov 15, 2011	27.74	28.29	27.18	27.98
4906	NYSE	PKE	Mon, Nov 14, 2011	27.81	28.18	27.40	27.88
4905	NYSE	PKE	Fri, Nov 11, 2011	27.85	28.09	27.85	27.92
4904	NYSE	PKE	Thu, Nov 10, 2011	27.91	28.00	27.18	27.43
4903	NYSE	PKE	Wed, Nov 9, 2011	28.18	28.68	27.17	27.20
4902	NYSE	PKE	Tue, Nov 8, 2011	29.43	29.65	28.66	29.22
4901	NYSE	PKE	Mon, Nov 7, 2011	29.33	29.46	28.28	29.09
4900	NYSE	PKE	Fri, Nov 4, 2011	29.83	29.83	28.96	29.41
4899	NYSE	PKE	Thu, Nov 3, 2011	29.00	30.47	28.31	30.30
4898	NYSE	PKE	Wed, Nov 2, 2011	27.45	28.56	27.26	28.50
4897	NYSE	PKE	Tue, Nov 1, 2011	26.80	27.84	26.47	26.88
4896	NYSE	PKE	Mon, Oct 31, 2011	28.86	29.10	28.22	28.30
4895	NYSE	PKE	Fri, Oct 28, 2011	29.49	30.02	29.36	29.60
4894	NYSE	PKE	Thu, Oct 27, 2011	27.98	30.05	27.63	29.50
4893	NYSE	PKE	Wed, Oct 26, 2011	26.03	27.00	25.26	26.87
4892	NYSE	PKE	Tue, Oct 25, 2011	26.94	27.09	25.28	25.56
4891	NYSE	PKE	Mon, Oct 24, 2011	26.12	27.30	25.91	27.15
4890	NYSE	PKE	Fri, Oct 21, 2011	25.76	26.24	25.39	26.10
4889	NYSE	PKE	Thu, Oct 20, 2011	25.11	25.32	24.02	25.22
4888	NYSE	PKE	Wed, Oct 19, 2011	25.84	25.87	24.48	25.06
4887	NYSE	PKE	Tue, Oct 18, 2011	24.68	26.14	24.43	25.99
4886	NYSE	PKE	Mon, Oct 17, 2011	25.43	25.60	24.44	24.54
4885	NYSE	PKE	Fri, Oct 14, 2011	24.63	25.84	24.43	25.70
4884	NYSE	PKE	Thu, Oct 13, 2011	24.30	24.54	23.75	24.25
4883	NYSE	PKE	Wed, Oct 12, 2011	23.91	24.86	23.81	24.55
4882	NYSE	PKE	Tue, Oct 11, 2011	23.32	23.94	23.22	23.76
4881	NYSE	PKE	Mon, Oct 10, 2011	22.48	23.53	22.37	23.51
4880	NYSE	PKE	Fri, Oct 7, 2011	23.01	23.01	21.83	22.00
4879	NYSE	PKE	Thu, Oct 6, 2011	22.65	23.00	22.29	22.91
4878	NYSE	PKE	Wed, Oct 5, 2011	22.04	22.93	21.75	22.69
4877	NYSE	PKE	Tue, Oct 4, 2011	19.56	22.50	19.44	22.19
4876	NYSE	PKE	Mon, Oct 3, 2011	21.12	21.81	19.68	19.83
4875	NYSE	PKE	Fri, Sep 30, 2011	21.80	22.41	21.35	21.37
4874	NYSE	PKE	Thu, Sep 29, 2011	22.36	22.41	21.44	22.29
4873	NYSE	PKE	Wed, Sep 28, 2011	22.45	22.58	21.73	21.76
4872	NYSE	PKE	Tue, Sep 27, 2011	23.18	23.70	22.16	22.54
4871	NYSE	PKE	Mon, Sep 26, 2011	22.44	22.72	21.61	22.63
4870	NYSE	PKE	Fri, Sep 23, 2011	21.45	22.83	21.45	22.18
4869	NYSE	PKE	Thu, Sep 22, 2011	20.95	22.08	20.76	21.45
4868	NYSE	PKE	Wed, Sep 21, 2011	23.03	23.41	21.66	21.71
4867	NYSE	PKE	Tue, Sep 20, 2011	24.39	24.39	22.77	23.00
4866	NYSE	PKE	Mon, Sep 19, 2011	24.01	24.51	23.66	24.23
4865	NYSE	PKE	Fri, Sep 16, 2011	24.93	25.29	24.41	24.60
4864	NYSE	PKE	Thu, Sep 15, 2011	24.77	24.89	24.18	24.76
4863	NYSE	PKE	Wed, Sep 14, 2011	23.83	24.90	23.36	24.41
4862	NYSE	PKE	Tue, Sep 13, 2011	22.88	23.70	22.83	23.54
4861	NYSE	PKE	Mon, Sep 12, 2011	22.06	22.82	22.00	22.78
4860	NYSE	PKE	Fri, Sep 9, 2011	22.95	23.10	22.17	22.49
4859	NYSE	PKE	Thu, Sep 8, 2011	23.44	23.58	22.99	23.27
4858	NYSE	PKE	Wed, Sep 7, 2011	22.58	23.68	22.58	23.59
4857	NYSE	PKE	Tue, Sep 6, 2011	21.64	22.28	21.29	22.16
4856	NYSE	PKE	Fri, Sep 2, 2011	23.05	23.50	22.14	22.57
4855	NYSE	PKE	Thu, Sep 1, 2011	24.75	25.22	23.53	23.75
4854	NYSE	PKE	Wed, Aug 31, 2011	25.50	25.62	24.47	24.75
4853	NYSE	PKE	Tue, Aug 30, 2011	25.20	25.51	24.73	25.27
4852	NYSE	PKE	Mon, Aug 29, 2011	24.20	25.52	24.20	25.42
4851	NYSE	PKE	Fri, Aug 26, 2011	23.08	24.26	22.66	23.88
4850	NYSE	PKE	Thu, Aug 25, 2011	24.49	24.73	23.05	23.29
4849	NYSE	PKE	Wed, Aug 24, 2011	23.78	24.43	23.42	24.23
4848	NYSE	PKE	Tue, Aug 23, 2011	22.73	24.11	22.59	23.92
4847	NYSE	PKE	Mon, Aug 22, 2011	22.83	22.83	22.14	22.61
4846	NYSE	PKE	Fri, Aug 19, 2011	21.60	22.67	21.58	22.14
4845	NYSE	PKE	Thu, Aug 18, 2011	23.09	23.24	21.78	22.05
4844	NYSE	PKE	Wed, Aug 17, 2011	24.34	24.70	23.70	23.97
4843	NYSE	PKE	Tue, Aug 16, 2011	24.57	24.67	23.58	24.26
4842	NYSE	PKE	Mon, Aug 15, 2011	24.29	25.03	24.06	24.98
4841	NYSE	PKE	Fri, Aug 12, 2011	24.64	24.64	23.56	24.02
4840	NYSE	PKE	Thu, Aug 11, 2011	22.67	25.09	22.49	24.36
4839	NYSE	PKE	Wed, Aug 10, 2011	23.81	23.81	22.24	22.48
4838	NYSE	PKE	Tue, Aug 9, 2011	23.77	24.79	22.42	24.69
4837	NYSE	PKE	Mon, Aug 8, 2011	24.40	25.68	23.07	23.07
4836	NYSE	PKE	Fri, Aug 5, 2011	25.57	26.18	24.22	25.26
4835	NYSE	PKE	Thu, Aug 4, 2011	25.79	26.33	25.30	25.30
4834	NYSE	PKE	Wed, Aug 3, 2011	25.55	26.48	25.10	26.26
4833	NYSE	PKE	Tue, Aug 2, 2011	25.88	26.47	25.53	25.54
4832	NYSE	PKE	Mon, Aug 1, 2011	26.57	26.57	25.66	26.12
4831	NYSE	PKE	Fri, Jul 29, 2011	26.01	26.52	25.90	26.16
4830	NYSE	PKE	Thu, Jul 28, 2011	26.61	27.17	26.45	26.48
4829	NYSE	PKE	Wed, Jul 27, 2011	27.62	27.62	26.46	26.59
4828	NYSE	PKE	Tue, Jul 26, 2011	28.16	28.26	27.67	27.84
4827	NYSE	PKE	Mon, Jul 25, 2011	28.13	28.75	28.00	28.20
4826	NYSE	PKE	Fri, Jul 22, 2011	28.82	28.89	28.41	28.58
4825	NYSE	PKE	Thu, Jul 21, 2011	28.43	28.93	28.13	28.87
4824	NYSE	PKE	Wed, Jul 20, 2011	28.34	28.60	27.55	28.37
4823	NYSE	PKE	Tue, Jul 19, 2011	27.85	28.61	27.85	28.35
4822	NYSE	PKE	Mon, Jul 18, 2011	27.79	27.93	27.33	27.48
4821	NYSE	PKE	Fri, Jul 15, 2011	27.69	28.12	27.63	27.95
4820	NYSE	PKE	Thu, Jul 14, 2011	28.43	28.46	27.43	27.60
4819	NYSE	PKE	Wed, Jul 13, 2011	28.50	28.98	28.14	28.42
4818	NYSE	PKE	Tue, Jul 12, 2011	28.43	28.68	28.11	28.21
4817	NYSE	PKE	Mon, Jul 11, 2011	28.65	29.05	28.51	28.57
4816	NYSE	PKE	Fri, Jul 8, 2011	29.11	29.28	28.90	29.08
4815	NYSE	PKE	Thu, Jul 7, 2011	29.03	29.56	28.93	29.56
4814	NYSE	PKE	Wed, Jul 6, 2011	28.59	28.84	28.49	28.74
4813	NYSE	PKE	Tue, Jul 5, 2011	28.04	28.56	27.92	28.56
4812	NYSE	PKE	Fri, Jul 1, 2011	27.97	28.27	27.61	28.14
4811	NYSE	PKE	Thu, Jun 30, 2011	27.68	28.04	27.42	27.95
4810	NYSE	PKE	Wed, Jun 29, 2011	27.72	27.72	27.03	27.50
4809	NYSE	PKE	Tue, Jun 28, 2011	27.48	27.55	27.26	27.55
4808	NYSE	PKE	Mon, Jun 27, 2011	25.75	27.67	25.75	27.41
4807	NYSE	PKE	Fri, Jun 24, 2011	26.69	26.99	26.45	26.90
4806	NYSE	PKE	Thu, Jun 23, 2011	26.65	26.68	26.23	26.65
4805	NYSE	PKE	Wed, Jun 22, 2011	27.49	27.69	27.05	27.07
4804	NYSE	PKE	Tue, Jun 21, 2011	27.01	27.77	26.96	27.74
4803	NYSE	PKE	Mon, Jun 20, 2011	26.63	26.88	26.52	26.82
4802	NYSE	PKE	Fri, Jun 17, 2011	27.33	27.34	26.30	26.72
4801	NYSE	PKE	Thu, Jun 16, 2011	27.34	27.61	26.69	27.10
4800	NYSE	PKE	Wed, Jun 15, 2011	27.44	27.76	27.05	27.26
4799	NYSE	PKE	Tue, Jun 14, 2011	27.64	28.07	27.01	27.84
4798	NYSE	PKE	Mon, Jun 13, 2011	27.59	27.68	27.26	27.28
4797	NYSE	PKE	Fri, Jun 10, 2011	28.00	28.09	27.40	27.53
4796	NYSE	PKE	Thu, Jun 9, 2011	28.28	28.44	27.96	28.24
4795	NYSE	PKE	Wed, Jun 8, 2011	28.42	28.55	27.80	28.06
4794	NYSE	PKE	Tue, Jun 7, 2011	28.92	29.27	28.57	28.66
4793	NYSE	PKE	Mon, Jun 6, 2011	28.72	28.96	28.55	28.66
4792	NYSE	PKE	Fri, Jun 3, 2011	29.09	29.83	28.76	28.81
4791	NYSE	PKE	Thu, Jun 2, 2011	29.59	29.83	28.88	29.71
4790	NYSE	PKE	Wed, Jun 1, 2011	30.04	30.04	28.81	29.61
4789	NYSE	PKE	Tue, May 31, 2011	29.77	30.16	29.28	30.11
4788	NYSE	PKE	Fri, May 27, 2011	29.39	29.39	29.12	29.20
4787	NYSE	PKE	Thu, May 26, 2011	28.41	29.28	28.20	29.23
4786	NYSE	PKE	Wed, May 25, 2011	28.13	28.88	28.12	28.53
4785	NYSE	PKE	Tue, May 24, 2011	29.32	29.42	28.30	28.34
4784	NYSE	PKE	Mon, May 23, 2011	29.05	29.47	28.76	29.07
4783	NYSE	PKE	Fri, May 20, 2011	29.75	29.98	29.07	29.75
4782	NYSE	PKE	Thu, May 19, 2011	30.53	30.53	29.49	29.96
4781	NYSE	PKE	Wed, May 18, 2011	29.71	30.51	29.60	30.29
4780	NYSE	PKE	Tue, May 17, 2011	29.38	29.93	29.23	29.64
4779	NYSE	PKE	Mon, May 16, 2011	30.37	30.50	29.65	29.73
4778	NYSE	PKE	Fri, May 13, 2011	31.00	31.20	30.25	30.54
4777	NYSE	PKE	Thu, May 12, 2011	30.65	31.16	30.41	30.93
4776	NYSE	PKE	Wed, May 11, 2011	31.27	31.34	30.57	30.79
4775	NYSE	PKE	Tue, May 10, 2011	31.40	31.94	31.23	31.25
4774	NYSE	PKE	Mon, May 9, 2011	30.88	31.43	30.85	31.07
4773	NYSE	PKE	Fri, May 6, 2011	31.29	31.31	30.57	30.80
4772	NYSE	PKE	Thu, May 5, 2011	30.89	31.65	30.49	30.82
4771	NYSE	PKE	Wed, May 4, 2011	31.85	31.88	31.01	31.04
4770	NYSE	PKE	Tue, May 3, 2011	32.28	32.30	31.37	31.85
4769	NYSE	PKE	Mon, May 2, 2011	31.44	32.85	31.24	32.36
4768	NYSE	PKE	Fri, Apr 29, 2011	32.30	32.30	31.76	31.97
4767	NYSE	PKE	Thu, Apr 28, 2011	31.96	32.26	31.82	32.26
4766	NYSE	PKE	Wed, Apr 27, 2011	31.92	32.03	31.76	31.96
4765	NYSE	PKE	Tue, Apr 26, 2011	31.28	32.42	30.92	32.01
4764	NYSE	PKE	Mon, Apr 25, 2011	30.99	31.25	30.88	31.21
4763	NYSE	PKE	Thu, Apr 21, 2011	31.19	31.22	30.70	31.19
4762	NYSE	PKE	Wed, Apr 20, 2011	30.78	30.98	30.40	30.85
4761	NYSE	PKE	Tue, Apr 19, 2011	30.50	30.67	30.05	30.14
4760	NYSE	PKE	Mon, Apr 18, 2011	30.57	30.80	30.18	30.43
4759	NYSE	PKE	Fri, Apr 15, 2011	30.67	31.27	30.29	31.18
4758	NYSE	PKE	Thu, Apr 14, 2011	30.18	30.84	29.93	30.79
4757	NYSE	PKE	Wed, Apr 13, 2011	30.66	30.73	29.78	30.42
4756	NYSE	PKE	Tue, Apr 12, 2011	30.93	31.23	30.36	30.42
4755	NYSE	PKE	Mon, Apr 11, 2011	31.94	32.04	31.14	31.29
4754	NYSE	PKE	Fri, Apr 8, 2011	32.51	32.65	31.54	31.79
4753	NYSE	PKE	Thu, Apr 7, 2011	32.91	33.01	32.25	32.25
4752	NYSE	PKE	Wed, Apr 6, 2011	32.78	33.05	32.64	32.77
4751	NYSE	PKE	Tue, Apr 5, 2011	32.42	32.95	32.34	32.46
4750	NYSE	PKE	Mon, Apr 4, 2011	32.13	32.75	32.13	32.58
4749	NYSE	PKE	Fri, Apr 1, 2011	32.53	32.66	32.00	32.11
4748	NYSE	PKE	Thu, Mar 31, 2011	31.96	32.70	31.96	32.25
4747	NYSE	PKE	Wed, Mar 30, 2011	31.74	32.13	31.72	32.05
4746	NYSE	PKE	Tue, Mar 29, 2011	31.03	31.79	30.92	31.59
4745	NYSE	PKE	Mon, Mar 28, 2011	30.89	31.68	30.82	31.07
4744	NYSE	PKE	Fri, Mar 25, 2011	30.53	31.74	30.41	30.82
4743	NYSE	PKE	Thu, Mar 24, 2011	30.32	30.40	29.84	30.28
4742	NYSE	PKE	Wed, Mar 23, 2011	29.13	30.19	28.95	29.98
4741	NYSE	PKE	Tue, Mar 22, 2011	29.41	29.60	29.04	29.14
4740	NYSE	PKE	Mon, Mar 21, 2011	29.00	29.51	28.92	29.37
4739	NYSE	PKE	Fri, Mar 18, 2011	28.21	28.52	27.98	28.52
4738	NYSE	PKE	Thu, Mar 17, 2011	28.94	28.94	27.82	27.90
4737	NYSE	PKE	Wed, Mar 16, 2011	28.62	28.98	28.09	28.24
4736	NYSE	PKE	Tue, Mar 15, 2011	28.32	29.03	28.11	28.77
4735	NYSE	PKE	Mon, Mar 14, 2011	28.87	29.56	28.59	29.27
4734	NYSE	PKE	Fri, Mar 11, 2011	29.07	29.56	28.51	29.31
4733	NYSE	PKE	Thu, Mar 10, 2011	30.21	30.21	29.16	29.23
4732	NYSE	PKE	Wed, Mar 9, 2011	31.39	31.39	30.42	30.61
4731	NYSE	PKE	Tue, Mar 8, 2011	30.72	31.69	30.45	31.45
4730	NYSE	PKE	Mon, Mar 7, 2011	31.58	31.58	30.04	30.64
4729	NYSE	PKE	Fri, Mar 4, 2011	31.91	31.91	30.96	31.46
4728	NYSE	PKE	Thu, Mar 3, 2011	31.16	32.21	31.05	31.82
4727	NYSE	PKE	Wed, Mar 2, 2011	30.70	30.98	30.19	30.74
4726	NYSE	PKE	Tue, Mar 1, 2011	31.91	31.91	30.49	30.74
4725	NYSE	PKE	Mon, Feb 28, 2011	32.15	32.33	31.44	31.80
4724	NYSE	PKE	Fri, Feb 25, 2011	31.12	31.90	30.81	31.89
4723	NYSE	PKE	Thu, Feb 24, 2011	31.00	31.12	30.61	30.97
4722	NYSE	PKE	Wed, Feb 23, 2011	31.69	31.92	30.91	30.95
4721	NYSE	PKE	Tue, Feb 22, 2011	32.12	32.30	31.63	31.70
4720	NYSE	PKE	Fri, Feb 18, 2011	32.69	32.69	32.20	32.49
4719	NYSE	PKE	Thu, Feb 17, 2011	32.17	32.78	32.11	32.49
4718	NYSE	PKE	Wed, Feb 16, 2011	32.10	32.30	31.80	32.19
4717	NYSE	PKE	Tue, Feb 15, 2011	32.35	32.47	31.76	31.87
4716	NYSE	PKE	Mon, Feb 14, 2011	32.31	32.51	31.91	32.43
4715	NYSE	PKE	Fri, Feb 11, 2011	31.70	32.33	31.64	32.26
4714	NYSE	PKE	Thu, Feb 10, 2011	31.57	32.06	31.51	31.75
4713	NYSE	PKE	Wed, Feb 9, 2011	31.70	32.05	31.67	31.84
4712	NYSE	PKE	Tue, Feb 8, 2011	31.59	31.88	30.93	31.88
4711	NYSE	PKE	Mon, Feb 7, 2011	31.19	31.97	31.05	31.61
4710	NYSE	PKE	Fri, Feb 4, 2011	31.37	31.43	30.67	31.22
4709	NYSE	PKE	Thu, Feb 3, 2011	31.32	31.46	30.46	31.43
4708	NYSE	PKE	Wed, Feb 2, 2011	31.46	31.92	31.25	31.40
4707	NYSE	PKE	Tue, Feb 1, 2011	30.77	31.75	30.50	31.60
4706	NYSE	PKE	Mon, Jan 31, 2011	30.49	30.77	30.00	30.46
4705	NYSE	PKE	Fri, Jan 28, 2011	31.79	31.79	30.29	30.32
4704	NYSE	PKE	Thu, Jan 27, 2011	32.01	32.20	31.46	31.84
4703	NYSE	PKE	Wed, Jan 26, 2011	31.12	32.30	30.85	31.98
4702	NYSE	PKE	Tue, Jan 25, 2011	30.71	31.12	30.38	30.93
4701	NYSE	PKE	Mon, Jan 24, 2011	30.50	31.24	30.50	30.97
4700	NYSE	PKE	Fri, Jan 21, 2011	31.27	31.34	30.37	30.43
4699	NYSE	PKE	Thu, Jan 20, 2011	31.37	31.59	30.90	31.08
4698	NYSE	PKE	Wed, Jan 19, 2011	33.00	33.03	31.51	31.66
4697	NYSE	PKE	Tue, Jan 18, 2011	33.42	33.54	32.61	33.12
4696	NYSE	PKE	Fri, Jan 14, 2011	32.73	33.65	32.44	33.60
4695	NYSE	PKE	Thu, Jan 13, 2011	32.13	32.81	32.09	32.73
4694	NYSE	PKE	Wed, Jan 12, 2011	32.23	32.41	31.92	32.20
4693	NYSE	PKE	Tue, Jan 11, 2011	31.21	32.14	31.21	31.86
4692	NYSE	PKE	Mon, Jan 10, 2011	30.39	31.31	30.25	31.10
4691	NYSE	PKE	Fri, Jan 7, 2011	30.32	30.86	30.07	30.52
4690	NYSE	PKE	Thu, Jan 6, 2011	30.27	30.40	29.95	30.28
4689	NYSE	PKE	Wed, Jan 5, 2011	30.20	30.49	30.15	30.29
4688	NYSE	PKE	Tue, Jan 4, 2011	30.86	30.86	30.00	30.27
4687	NYSE	PKE	Mon, Jan 3, 2011	30.33	30.92	30.23	30.64
4686	NYSE	PKE	Fri, Dec 31, 2010	30.06	30.49	29.71	30.00
4685	NYSE	PKE	Thu, Dec 30, 2010	30.17	30.50	30.06	30.11
4684	NYSE	PKE	Wed, Dec 29, 2010	30.35	30.55	30.00	30.17
4683	NYSE	PKE	Tue, Dec 28, 2010	30.72	30.79	30.06	30.16
4682	NYSE	PKE	Mon, Dec 27, 2010	29.83	30.72	29.83	30.63
4681	NYSE	PKE	Thu, Dec 23, 2010	29.59	30.00	29.46	29.92
4680	NYSE	PKE	Wed, Dec 22, 2010	29.40	29.82	29.11	29.53
4679	NYSE	PKE	Tue, Dec 21, 2010	30.67	31.00	30.30	30.62
4678	NYSE	PKE	Mon, Dec 20, 2010	30.46	31.10	30.40	30.66
4677	NYSE	PKE	Fri, Dec 17, 2010	30.08	30.41	29.02	30.40
4676	NYSE	PKE	Thu, Dec 16, 2010	29.76	30.32	29.41	30.15
4675	NYSE	PKE	Wed, Dec 15, 2010	29.57	30.36	29.50	29.69
4674	NYSE	PKE	Tue, Dec 14, 2010	29.59	29.75	28.38	29.57
4673	NYSE	PKE	Mon, Dec 13, 2010	30.90	30.90	30.49	30.53
4672	NYSE	PKE	Fri, Dec 10, 2010	30.08	30.92	29.92	30.72
4671	NYSE	PKE	Thu, Dec 9, 2010	30.24	30.24	29.89	29.95
4670	NYSE	PKE	Wed, Dec 8, 2010	30.24	30.40	29.88	29.92
4669	NYSE	PKE	Tue, Dec 7, 2010	29.86	30.32	29.60	30.06
4668	NYSE	PKE	Mon, Dec 6, 2010	29.45	29.72	29.38	29.58
4667	NYSE	PKE	Fri, Dec 3, 2010	28.85	29.71	28.77	29.63
4666	NYSE	PKE	Thu, Dec 2, 2010	28.77	29.21	28.61	28.97
4665	NYSE	PKE	Wed, Dec 1, 2010	27.93	28.73	27.79	28.67
4664	NYSE	PKE	Tue, Nov 30, 2010	27.23	27.51	27.00	27.40
4663	NYSE	PKE	Mon, Nov 29, 2010	27.69	27.77	26.79	27.62
4662	NYSE	PKE	Fri, Nov 26, 2010	27.86	28.13	27.81	27.96
4661	NYSE	PKE	Wed, Nov 24, 2010	27.52	28.22	27.44	28.17
4660	NYSE	PKE	Tue, Nov 23, 2010	27.20	27.37	26.99	27.20
4659	NYSE	PKE	Mon, Nov 22, 2010	27.67	27.78	27.01	27.69
4658	NYSE	PKE	Fri, Nov 19, 2010	27.63	27.97	27.51	27.81
4657	NYSE	PKE	Thu, Nov 18, 2010	27.60	28.36	27.37	27.68
4656	NYSE	PKE	Wed, Nov 17, 2010	27.61	27.72	27.19	27.32
4655	NYSE	PKE	Tue, Nov 16, 2010	28.17	28.34	27.13	27.54
4654	NYSE	PKE	Mon, Nov 15, 2010	28.44	29.19	28.26	28.46
4653	NYSE	PKE	Fri, Nov 12, 2010	28.28	28.65	28.22	28.24
4652	NYSE	PKE	Thu, Nov 11, 2010	28.71	28.90	28.44	28.68
4651	NYSE	PKE	Wed, Nov 10, 2010	28.43	29.17	28.19	29.14
4650	NYSE	PKE	Tue, Nov 9, 2010	28.96	28.97	28.26	28.43
4649	NYSE	PKE	Mon, Nov 8, 2010	29.18	29.31	28.84	29.00
4648	NYSE	PKE	Fri, Nov 5, 2010	29.59	29.90	29.21	29.38
4647	NYSE	PKE	Thu, Nov 4, 2010	28.69	29.55	28.64	29.48
4646	NYSE	PKE	Wed, Nov 3, 2010	28.35	28.39	27.60	28.23
4645	NYSE	PKE	Tue, Nov 2, 2010	27.53	28.33	27.46	28.24
4644	NYSE	PKE	Mon, Nov 1, 2010	27.20	27.64	26.96	27.24
4643	NYSE	PKE	Fri, Oct 29, 2010	27.07	27.28	26.65	27.00
4642	NYSE	PKE	Thu, Oct 28, 2010	27.70	27.82	27.05	27.29
4641	NYSE	PKE	Wed, Oct 27, 2010	26.92	27.56	26.62	27.51
4640	NYSE	PKE	Tue, Oct 26, 2010	27.25	27.44	26.84	27.18
4639	NYSE	PKE	Mon, Oct 25, 2010	27.32	27.70	27.27	27.35
4638	NYSE	PKE	Fri, Oct 22, 2010	27.24	27.28	26.86	27.10
4637	NYSE	PKE	Thu, Oct 21, 2010	27.55	27.85	26.80	27.20
4636	NYSE	PKE	Wed, Oct 20, 2010	26.91	27.74	26.91	27.32
4635	NYSE	PKE	Tue, Oct 19, 2010	26.84	27.50	26.46	26.73
4634	NYSE	PKE	Mon, Oct 18, 2010	26.89	27.41	26.79	27.40
4633	NYSE	PKE	Fri, Oct 15, 2010	27.12	27.19	26.68	26.86
4632	NYSE	PKE	Thu, Oct 14, 2010	27.00	27.22	26.30	26.76
4631	NYSE	PKE	Wed, Oct 13, 2010	26.54	27.56	26.45	27.00
4630	NYSE	PKE	Tue, Oct 12, 2010	26.74	26.96	26.24	26.40
4629	NYSE	PKE	Mon, Oct 11, 2010	26.95	27.50	26.79	26.89
4628	NYSE	PKE	Fri, Oct 8, 2010	26.29	27.18	26.15	27.02
4627	NYSE	PKE	Thu, Oct 7, 2010	26.75	26.76	26.20	26.34
4626	NYSE	PKE	Wed, Oct 6, 2010	26.49	26.74	26.33	26.61
4625	NYSE	PKE	Tue, Oct 5, 2010	25.87	26.67	25.73	26.64
4624	NYSE	PKE	Mon, Oct 4, 2010	26.22	26.31	25.28	25.57
4623	NYSE	PKE	Fri, Oct 1, 2010	26.66	26.67	26.07	26.36
4622	NYSE	PKE	Thu, Sep 30, 2010	26.64	26.85	25.95	26.34
4621	NYSE	PKE	Wed, Sep 29, 2010	25.87	26.51	25.86	26.43
4620	NYSE	PKE	Tue, Sep 28, 2010	25.77	26.15	24.92	26.05
4619	NYSE	PKE	Mon, Sep 27, 2010	26.07	26.07	25.33	25.61
4618	NYSE	PKE	Fri, Sep 24, 2010	26.05	26.05	25.51	25.99
4617	NYSE	PKE	Thu, Sep 23, 2010	26.71	26.88	25.26	25.54
4616	NYSE	PKE	Wed, Sep 22, 2010	27.03	27.12	26.56	26.90
4615	NYSE	PKE	Tue, Sep 21, 2010	27.64	27.68	26.92	27.12
4614	NYSE	PKE	Mon, Sep 20, 2010	26.70	27.96	26.21	27.72
4613	NYSE	PKE	Fri, Sep 17, 2010	26.52	26.83	26.18	26.70
4612	NYSE	PKE	Thu, Sep 16, 2010	26.91	27.02	25.64	26.27
4611	NYSE	PKE	Wed, Sep 15, 2010	26.75	27.19	25.60	26.99
4610	NYSE	PKE	Tue, Sep 14, 2010	26.62	27.12	26.49	26.81
4609	NYSE	PKE	Mon, Sep 13, 2010	25.79	26.92	25.75	26.80
4608	NYSE	PKE	Fri, Sep 10, 2010	25.49	25.62	25.16	25.42
4607	NYSE	PKE	Thu, Sep 9, 2010	25.81	25.81	24.83	25.39
4606	NYSE	PKE	Wed, Sep 8, 2010	25.33	25.72	25.31	25.36
4605	NYSE	PKE	Tue, Sep 7, 2010	25.84	25.84	25.09	25.26
4604	NYSE	PKE	Fri, Sep 3, 2010	25.72	26.13	25.39	25.90
4603	NYSE	PKE	Thu, Sep 2, 2010	25.01	25.47	24.71	25.35
4602	NYSE	PKE	Wed, Sep 1, 2010	24.36	25.11	24.36	25.05
4601	NYSE	PKE	Tue, Aug 31, 2010	24.28	24.53	23.62	23.90
4600	NYSE	PKE	Mon, Aug 30, 2010	24.79	25.03	24.23	24.26
4599	NYSE	PKE	Fri, Aug 27, 2010	24.54	24.99	23.85	24.93
4598	NYSE	PKE	Thu, Aug 26, 2010	24.76	25.09	24.16	24.21
4597	NYSE	PKE	Wed, Aug 25, 2010	24.05	24.76	23.94	24.65
4596	NYSE	PKE	Tue, Aug 24, 2010	24.16	24.51	23.80	24.24
4595	NYSE	PKE	Mon, Aug 23, 2010	25.19	25.35	24.28	24.33
4594	NYSE	PKE	Fri, Aug 20, 2010	24.74	24.96	24.17	24.82
4593	NYSE	PKE	Thu, Aug 19, 2010	25.76	25.87	24.63	24.88
4592	NYSE	PKE	Wed, Aug 18, 2010	25.77	26.16	25.32	25.96
4591	NYSE	PKE	Tue, Aug 17, 2010	25.46	26.09	25.09	25.74
4590	NYSE	PKE	Mon, Aug 16, 2010	24.90	25.57	24.81	25.19
4589	NYSE	PKE	Fri, Aug 13, 2010	25.42	25.63	24.90	25.13
4588	NYSE	PKE	Thu, Aug 12, 2010	25.03	25.82	25.00	25.61
4587	NYSE	PKE	Wed, Aug 11, 2010	26.41	26.69	25.33	25.49
4586	NYSE	PKE	Tue, Aug 10, 2010	27.20	27.73	26.74	27.22
4585	NYSE	PKE	Mon, Aug 9, 2010	27.35	27.63	27.20	27.57
4584	NYSE	PKE	Fri, Aug 6, 2010	26.94	27.61	26.58	27.20
4583	NYSE	PKE	Thu, Aug 5, 2010	27.41	27.56	27.20	27.30
4582	NYSE	PKE	Wed, Aug 4, 2010	27.25	27.79	27.17	27.62
4581	NYSE	PKE	Tue, Aug 3, 2010	27.52	28.03	27.05	27.10
4580	NYSE	PKE	Mon, Aug 2, 2010	27.96	28.19	27.23	27.60
4579	NYSE	PKE	Fri, Jul 30, 2010	26.68	27.74	26.65	27.44
4578	NYSE	PKE	Thu, Jul 29, 2010	27.32	27.57	26.45	27.15
4577	NYSE	PKE	Wed, Jul 28, 2010	27.71	27.87	26.93	27.13
4576	NYSE	PKE	Tue, Jul 27, 2010	28.41	28.51	27.48	27.83
4575	NYSE	PKE	Mon, Jul 26, 2010	27.51	28.23	27.03	28.21
4574	NYSE	PKE	Fri, Jul 23, 2010	26.27	27.58	26.10	27.33
4573	NYSE	PKE	Thu, Jul 22, 2010	25.65	26.57	25.55	26.50
4572	NYSE	PKE	Wed, Jul 21, 2010	26.04	26.11	25.18	25.22
4571	NYSE	PKE	Tue, Jul 20, 2010	24.85	25.85	24.57	25.85
4570	NYSE	PKE	Mon, Jul 19, 2010	25.08	25.26	24.53	25.19
4569	NYSE	PKE	Fri, Jul 16, 2010	25.85	25.85	24.89	24.91
4568	NYSE	PKE	Thu, Jul 15, 2010	26.36	26.47	25.60	26.06
4567	NYSE	PKE	Wed, Jul 14, 2010	26.23	26.57	26.08	26.41
4566	NYSE	PKE	Tue, Jul 13, 2010	25.43	26.56	25.43	26.45
4565	NYSE	PKE	Mon, Jul 12, 2010	25.25	25.56	24.90	25.05
4564	NYSE	PKE	Fri, Jul 9, 2010	25.08	25.47	25.08	25.34
4563	NYSE	PKE	Thu, Jul 8, 2010	24.88	25.07	24.59	25.06
4562	NYSE	PKE	Wed, Jul 7, 2010	24.09	24.63	24.00	24.62
4561	NYSE	PKE	Tue, Jul 6, 2010	24.28	24.85	23.76	23.91
4560	NYSE	PKE	Fri, Jul 2, 2010	24.19	24.20	23.56	23.91
4559	NYSE	PKE	Thu, Jul 1, 2010	24.41	24.60	23.68	24.09
4558	NYSE	PKE	Wed, Jun 30, 2010	24.75	25.31	24.16	24.41
4557	NYSE	PKE	Tue, Jun 29, 2010	24.82	24.98	24.38	24.70
4556	NYSE	PKE	Mon, Jun 28, 2010	25.09	25.49	25.01	25.22
4555	NYSE	PKE	Fri, Jun 25, 2010	23.85	25.51	23.59	25.26
4554	NYSE	PKE	Thu, Jun 24, 2010	24.39	24.50	23.65	23.78
4553	NYSE	PKE	Wed, Jun 23, 2010	24.33	24.76	24.03	24.47
4552	NYSE	PKE	Tue, Jun 22, 2010	24.95	25.28	24.25	24.31
4551	NYSE	PKE	Mon, Jun 21, 2010	25.35	25.59	24.51	24.79
4550	NYSE	PKE	Fri, Jun 18, 2010	25.12	25.28	24.71	25.00
4549	NYSE	PKE	Thu, Jun 17, 2010	24.80	25.04	24.50	24.95
4548	NYSE	PKE	Wed, Jun 16, 2010	24.67	24.94	24.54	24.80
4547	NYSE	PKE	Tue, Jun 15, 2010	24.21	25.00	24.08	24.93
4546	NYSE	PKE	Mon, Jun 14, 2010	24.40	24.84	24.04	24.13
4545	NYSE	PKE	Fri, Jun 11, 2010	23.90	24.54	23.60	24.18
4544	NYSE	PKE	Thu, Jun 10, 2010	23.87	24.29	23.73	24.22
4543	NYSE	PKE	Wed, Jun 9, 2010	23.77	23.85	23.17	23.37
4542	NYSE	PKE	Tue, Jun 8, 2010	23.21	23.71	22.57	23.48
4541	NYSE	PKE	Mon, Jun 7, 2010	24.06	24.11	23.07	23.13
4540	NYSE	PKE	Fri, Jun 4, 2010	25.05	25.32	23.78	23.98
4539	NYSE	PKE	Thu, Jun 3, 2010	25.05	26.03	24.83	25.81
4538	NYSE	PKE	Wed, Jun 2, 2010	25.19	25.80	24.91	25.32
4537	NYSE	PKE	Tue, Jun 1, 2010	25.54	25.92	25.00	25.02
4536	NYSE	PKE	Fri, May 28, 2010	26.31	26.31	25.63	25.88
4535	NYSE	PKE	Thu, May 27, 2010	25.46	26.31	25.06	26.28
4534	NYSE	PKE	Wed, May 26, 2010	24.66	25.00	24.48	24.81
4533	NYSE	PKE	Tue, May 25, 2010	23.58	24.41	22.96	24.36
4532	NYSE	PKE	Mon, May 24, 2010	25.00	25.08	24.02	24.18
4531	NYSE	PKE	Fri, May 21, 2010	24.53	25.37	24.38	25.15
4530	NYSE	PKE	Thu, May 20, 2010	26.94	27.22	24.93	25.05
4529	NYSE	PKE	Wed, May 19, 2010	28.56	28.99	27.57	27.67
4528	NYSE	PKE	Tue, May 18, 2010	30.60	30.91	28.55	28.73
4527	NYSE	PKE	Mon, May 17, 2010	30.50	31.00	29.43	30.15
4526	NYSE	PKE	Fri, May 14, 2010	30.27	30.31	29.47	30.30
4525	NYSE	PKE	Thu, May 13, 2010	30.11	30.96	30.10	30.58
4524	NYSE	PKE	Wed, May 12, 2010	29.79	30.35	29.58	30.31
4523	NYSE	PKE	Tue, May 11, 2010	29.50	30.11	29.25	29.79
4522	NYSE	PKE	Mon, May 10, 2010	29.86	30.09	29.42	29.80
4521	NYSE	PKE	Fri, May 7, 2010	28.89	29.08	27.19	28.50
4520	NYSE	PKE	Thu, May 6, 2010	29.01	30.75	27.18	29.07
4519	NYSE	PKE	Wed, May 5, 2010	29.00	30.00	28.85	29.13
4518	NYSE	PKE	Tue, May 4, 2010	30.01	30.20	29.21	29.34
4517	NYSE	PKE	Mon, May 3, 2010	30.45	30.99	30.05	30.50
4516	NYSE	PKE	Fri, Apr 30, 2010	31.80	31.80	30.19	30.21
4515	NYSE	PKE	Thu, Apr 29, 2010	30.68	31.84	30.43	31.81
4514	NYSE	PKE	Wed, Apr 28, 2010	28.75	30.74	28.75	30.40
4513	NYSE	PKE	Tue, Apr 27, 2010	28.16	29.06	28.10	28.15
4512	NYSE	PKE	Mon, Apr 26, 2010	28.27	28.57	28.24	28.45
4511	NYSE	PKE	Fri, Apr 23, 2010	28.37	28.60	27.94	28.37
4510	NYSE	PKE	Thu, Apr 22, 2010	28.11	28.54	28.01	28.38
4509	NYSE	PKE	Wed, Apr 21, 2010	28.55	28.64	28.14	28.47
4508	NYSE	PKE	Tue, Apr 20, 2010	28.51	28.71	28.29	28.58
4507	NYSE	PKE	Mon, Apr 19, 2010	28.07	28.36	27.73	28.25
4506	NYSE	PKE	Fri, Apr 16, 2010	28.53	28.56	28.24	28.25
4505	NYSE	PKE	Thu, Apr 15, 2010	28.46	28.72	28.08	28.53
4504	NYSE	PKE	Wed, Apr 14, 2010	28.30	28.70	28.00	28.55
4503	NYSE	PKE	Tue, Apr 13, 2010	28.17	28.21	27.84	28.04
4502	NYSE	PKE	Mon, Apr 12, 2010	28.56	28.61	27.96	28.19
4501	NYSE	PKE	Fri, Apr 9, 2010	28.81	28.89	28.36	28.49
4500	NYSE	PKE	Thu, Apr 8, 2010	28.88	29.00	28.69	28.82
4499	NYSE	PKE	Wed, Apr 7, 2010	29.11	29.11	28.53	28.99
4498	NYSE	PKE	Tue, Apr 6, 2010	29.13	29.28	29.00	29.10
4497	NYSE	PKE	Mon, Apr 5, 2010	29.25	29.40	28.80	29.23
4496	NYSE	PKE	Thu, Apr 1, 2010	28.86	29.23	28.67	29.04
4495	NYSE	PKE	Wed, Mar 31, 2010	28.97	29.17	28.71	28.74
4494	NYSE	PKE	Tue, Mar 30, 2010	28.68	29.69	28.40	29.00
4493	NYSE	PKE	Mon, Mar 29, 2010	28.74	28.81	28.45	28.68
4492	NYSE	PKE	Fri, Mar 26, 2010	28.52	28.82	28.50	28.51
4491	NYSE	PKE	Thu, Mar 25, 2010	28.74	29.00	28.43	28.49
4490	NYSE	PKE	Wed, Mar 24, 2010	28.75	28.88	28.27	28.44
4489	NYSE	PKE	Tue, Mar 23, 2010	28.58	29.06	28.41	28.91
4488	NYSE	PKE	Mon, Mar 22, 2010	27.79	28.82	27.78	28.63
4487	NYSE	PKE	Fri, Mar 19, 2010	28.46	28.60	27.59	27.99
4486	NYSE	PKE	Thu, Mar 18, 2010	28.54	28.82	28.28	28.33
4485	NYSE	PKE	Wed, Mar 17, 2010	28.42	28.88	28.33	28.64
4484	NYSE	PKE	Tue, Mar 16, 2010	28.44	28.46	28.14	28.44
4483	NYSE	PKE	Mon, Mar 15, 2010	28.32	28.42	28.09	28.24
4482	NYSE	PKE	Fri, Mar 12, 2010	28.61	28.71	27.90	28.40
4481	NYSE	PKE	Thu, Mar 11, 2010	28.38	28.53	28.10	28.43
4480	NYSE	PKE	Wed, Mar 10, 2010	28.43	29.12	28.15	28.64
4479	NYSE	PKE	Tue, Mar 9, 2010	28.67	28.67	28.17	28.51
4478	NYSE	PKE	Mon, Mar 8, 2010	28.90	29.10	28.55	28.73
4477	NYSE	PKE	Fri, Mar 5, 2010	28.57	29.07	28.52	29.00
4476	NYSE	PKE	Thu, Mar 4, 2010	28.79	28.82	28.40	28.46
4475	NYSE	PKE	Wed, Mar 3, 2010	28.80	29.00	28.56	28.75
4474	NYSE	PKE	Tue, Mar 2, 2010	28.17	29.14	28.02	28.66
4473	NYSE	PKE	Mon, Mar 1, 2010	27.27	28.48	27.23	28.16
4472	NYSE	PKE	Fri, Feb 26, 2010	27.46	27.46	26.84	27.18
4471	NYSE	PKE	Thu, Feb 25, 2010	27.29	27.47	26.89	27.45
4470	NYSE	PKE	Wed, Feb 24, 2010	27.41	28.09	27.22	27.75
4469	NYSE	PKE	Tue, Feb 23, 2010	27.96	27.96	27.02	27.24
4468	NYSE	PKE	Mon, Feb 22, 2010	28.00	28.54	27.91	28.00
4467	NYSE	PKE	Fri, Feb 19, 2010	27.71	28.53	27.41	27.99
4466	NYSE	PKE	Thu, Feb 18, 2010	27.10	27.78	27.05	27.75
4465	NYSE	PKE	Wed, Feb 17, 2010	26.97	27.08	26.66	27.02
4464	NYSE	PKE	Tue, Feb 16, 2010	26.74	26.92	26.41	26.90
4463	NYSE	PKE	Fri, Feb 12, 2010	26.21	26.60	25.92	26.57
4462	NYSE	PKE	Thu, Feb 11, 2010	26.01	26.55	25.61	26.49
4461	NYSE	PKE	Wed, Feb 10, 2010	25.86	26.22	25.79	26.16
4460	NYSE	PKE	Tue, Feb 9, 2010	25.96	26.08	25.38	25.96
4459	NYSE	PKE	Mon, Feb 8, 2010	25.99	26.12	25.57	25.75
4458	NYSE	PKE	Fri, Feb 5, 2010	25.53	26.07	25.19	26.02
4457	NYSE	PKE	Thu, Feb 4, 2010	25.85	25.87	25.35	25.48
4456	NYSE	PKE	Wed, Feb 3, 2010	25.95	26.35	25.65	26.00
4455	NYSE	PKE	Tue, Feb 2, 2010	26.00	26.29	25.79	26.09
4454	NYSE	PKE	Mon, Feb 1, 2010	26.26	26.37	25.62	26.06
4453	NYSE	PKE	Fri, Jan 29, 2010	26.14	26.78	26.00	26.25
4452	NYSE	PKE	Thu, Jan 28, 2010	26.40	26.40	25.72	26.07
4451	NYSE	PKE	Wed, Jan 27, 2010	25.70	26.52	25.70	26.38
4450	NYSE	PKE	Tue, Jan 26, 2010	25.45	26.24	25.18	25.93
4449	NYSE	PKE	Mon, Jan 25, 2010	25.42	25.68	25.07	25.47
4448	NYSE	PKE	Fri, Jan 22, 2010	25.27	25.62	25.04	25.21
4447	NYSE	PKE	Thu, Jan 21, 2010	26.12	26.13	24.75	25.37
4446	NYSE	PKE	Wed, Jan 20, 2010	26.51	26.51	25.52	26.13
4445	NYSE	PKE	Tue, Jan 19, 2010	26.31	26.85	26.09	26.83
4444	NYSE	PKE	Fri, Jan 15, 2010	26.64	26.72	25.26	26.18
4443	NYSE	PKE	Thu, Jan 14, 2010	26.47	26.63	26.21	26.53
4442	NYSE	PKE	Wed, Jan 13, 2010	26.38	26.62	25.92	26.53
4441	NYSE	PKE	Tue, Jan 12, 2010	26.27	26.56	26.05	26.19
4440	NYSE	PKE	Mon, Jan 11, 2010	27.02	27.10	26.09	26.50
4439	NYSE	PKE	Fri, Jan 8, 2010	27.12	27.33	26.32	26.83
4438	NYSE	PKE	Thu, Jan 7, 2010	27.08	27.33	26.33	27.15
4437	NYSE	PKE	Wed, Jan 6, 2010	27.54	27.72	26.86	27.18
4436	NYSE	PKE	Tue, Jan 5, 2010	28.52	28.62	27.35	27.58
4435	NYSE	PKE	Mon, Jan 4, 2010	28.08	28.81	28.02	28.65
4434	NYSE	PKE	Thu, Dec 31, 2009	28.52	28.53	27.62	27.64
4433	NYSE	PKE	Wed, Dec 30, 2009	27.78	28.47	27.69	28.46
4432	NYSE	PKE	Tue, Dec 29, 2009	28.10	28.14	27.44	27.99
4431	NYSE	PKE	Mon, Dec 28, 2009	28.52	28.52	27.77	28.11
4430	NYSE	PKE	Thu, Dec 24, 2009	27.84	28.67	27.84	28.49
4429	NYSE	PKE	Wed, Dec 23, 2009	26.04	27.80	25.88	27.67
4428	NYSE	PKE	Tue, Dec 22, 2009	26.20	26.68	25.40	26.00
4427	NYSE	PKE	Mon, Dec 21, 2009	24.83	25.27	24.83	24.93
4426	NYSE	PKE	Fri, Dec 18, 2009	25.10	25.10	24.20	24.74
4425	NYSE	PKE	Thu, Dec 17, 2009	25.27	25.27	24.24	24.85
4424	NYSE	PKE	Wed, Dec 16, 2009	25.45	25.61	25.08	25.49
4423	NYSE	PKE	Tue, Dec 15, 2009	25.85	26.08	25.18	25.24
4422	NYSE	PKE	Mon, Dec 14, 2009	25.48	25.88	25.39	25.85
4421	NYSE	PKE	Fri, Dec 11, 2009	25.50	25.57	25.13	25.39
4420	NYSE	PKE	Thu, Dec 10, 2009	25.40	25.68	25.10	25.35
4419	NYSE	PKE	Wed, Dec 9, 2009	25.21	25.48	24.92	25.36
4418	NYSE	PKE	Tue, Dec 8, 2009	25.04	25.65	24.85	25.11
4417	NYSE	PKE	Mon, Dec 7, 2009	25.10	25.54	25.10	25.31
4416	NYSE	PKE	Fri, Dec 4, 2009	24.58	25.47	24.45	25.05
4415	NYSE	PKE	Thu, Dec 3, 2009	24.41	24.73	23.80	23.90
4414	NYSE	PKE	Wed, Dec 2, 2009	23.52	24.32	23.43	24.19
4413	NYSE	PKE	Tue, Dec 1, 2009	23.92	24.10	23.30	23.57
4412	NYSE	PKE	Mon, Nov 30, 2009	23.41	23.69	22.60	23.65
4411	NYSE	PKE	Fri, Nov 27, 2009	23.90	23.99	23.43	23.43
4410	NYSE	PKE	Wed, Nov 25, 2009	24.29	24.38	24.00	24.16
4409	NYSE	PKE	Tue, Nov 24, 2009	24.44	24.44	23.77	24.24
4408	NYSE	PKE	Mon, Nov 23, 2009	24.35	25.17	24.18	24.43
4407	NYSE	PKE	Fri, Nov 20, 2009	23.58	24.09	23.42	24.03
4406	NYSE	PKE	Thu, Nov 19, 2009	24.31	24.31	23.07	23.63
4405	NYSE	PKE	Wed, Nov 18, 2009	24.75	24.75	23.93	24.56
4404	NYSE	PKE	Tue, Nov 17, 2009	24.84	25.06	24.08	24.70
4403	NYSE	PKE	Mon, Nov 16, 2009	23.71	25.04	23.71	25.02
4402	NYSE	PKE	Fri, Nov 13, 2009	23.31	24.11	23.04	23.45
4401	NYSE	PKE	Thu, Nov 12, 2009	23.62	23.94	23.02	23.11
4400	NYSE	PKE	Wed, Nov 11, 2009	23.82	24.27	23.50	23.74
4399	NYSE	PKE	Tue, Nov 10, 2009	23.59	24.30	23.29	23.52
4398	NYSE	PKE	Mon, Nov 9, 2009	23.68	24.14	23.44	23.80
4397	NYSE	PKE	Fri, Nov 6, 2009	23.24	23.85	22.87	23.38
4396	NYSE	PKE	Thu, Nov 5, 2009	22.04	23.97	22.04	23.52
4395	NYSE	PKE	Wed, Nov 4, 2009	22.63	22.69	21.61	21.65
4394	NYSE	PKE	Tue, Nov 3, 2009	22.05	22.52	21.95	22.49
4393	NYSE	PKE	Mon, Nov 2, 2009	22.60	23.00	21.40	22.23
4392	NYSE	PKE	Fri, Oct 30, 2009	22.90	23.00	22.12	22.48
4391	NYSE	PKE	Thu, Oct 29, 2009	23.27	23.42	22.76	23.08
4390	NYSE	PKE	Wed, Oct 28, 2009	23.70	23.86	22.95	23.01
4389	NYSE	PKE	Tue, Oct 27, 2009	24.09	24.30	23.62	23.70
4388	NYSE	PKE	Mon, Oct 26, 2009	24.38	24.66	23.66	24.07
4387	NYSE	PKE	Fri, Oct 23, 2009	25.96	25.99	23.85	24.31
4386	NYSE	PKE	Thu, Oct 22, 2009	25.05	26.07	24.33	25.78
4385	NYSE	PKE	Wed, Oct 21, 2009	25.96	26.93	25.17	25.21
4384	NYSE	PKE	Tue, Oct 20, 2009	26.85	26.85	25.52	25.87
4383	NYSE	PKE	Mon, Oct 19, 2009	26.52	27.31	26.11	26.73
4382	NYSE	PKE	Fri, Oct 16, 2009	25.98	26.40	25.74	26.27
4381	NYSE	PKE	Thu, Oct 15, 2009	25.94	26.39	25.70	26.08
4380	NYSE	PKE	Wed, Oct 14, 2009	25.34	26.46	25.15	26.09
4379	NYSE	PKE	Tue, Oct 13, 2009	24.81	25.13	24.69	24.94
4378	NYSE	PKE	Mon, Oct 12, 2009	25.11	25.24	24.70	24.81
4377	NYSE	PKE	Fri, Oct 9, 2009	24.64	25.02	24.22	24.86
4376	NYSE	PKE	Thu, Oct 8, 2009	24.28	25.23	23.75	24.59
4375	NYSE	PKE	Wed, Oct 7, 2009	23.95	24.18	23.80	24.15
4374	NYSE	PKE	Tue, Oct 6, 2009	23.67	24.58	23.55	24.17
4373	NYSE	PKE	Mon, Oct 5, 2009	23.81	23.81	23.13	23.52
4372	NYSE	PKE	Fri, Oct 2, 2009	23.68	23.85	23.30	23.57
4371	NYSE	PKE	Thu, Oct 1, 2009	24.57	24.70	23.45	23.47
4370	NYSE	PKE	Wed, Sep 30, 2009	25.07	25.07	23.88	24.65
4369	NYSE	PKE	Tue, Sep 29, 2009	25.54	25.54	24.72	24.98
4368	NYSE	PKE	Mon, Sep 28, 2009	24.44	25.84	24.37	25.45
4367	NYSE	PKE	Fri, Sep 25, 2009	23.68	25.24	22.48	24.37
4366	NYSE	PKE	Thu, Sep 24, 2009	23.69	24.00	23.06	23.18
4365	NYSE	PKE	Wed, Sep 23, 2009	23.60	24.16	23.56	23.61
4364	NYSE	PKE	Tue, Sep 22, 2009	23.77	23.98	23.50	23.62
4363	NYSE	PKE	Mon, Sep 21, 2009	23.37	23.71	23.17	23.62
4362	NYSE	PKE	Fri, Sep 18, 2009	23.42	23.82	23.30	23.56
4361	NYSE	PKE	Thu, Sep 17, 2009	23.47	23.90	23.19	23.44
4360	NYSE	PKE	Wed, Sep 16, 2009	22.82	23.75	22.43	23.45
4359	NYSE	PKE	Tue, Sep 15, 2009	22.67	22.99	22.47	22.71
4358	NYSE	PKE	Mon, Sep 14, 2009	22.32	22.85	22.17	22.77
4357	NYSE	PKE	Fri, Sep 11, 2009	22.42	22.78	22.08	22.43
4356	NYSE	PKE	Thu, Sep 10, 2009	22.04	22.46	21.90	22.42
4355	NYSE	PKE	Wed, Sep 9, 2009	21.40	22.48	21.37	22.13
4354	NYSE	PKE	Tue, Sep 8, 2009	21.45	21.63	21.07	21.37
4353	NYSE	PKE	Fri, Sep 4, 2009	21.00	21.31	20.70	21.19
4352	NYSE	PKE	Thu, Sep 3, 2009	21.26	21.26	20.68	20.99
4351	NYSE	PKE	Wed, Sep 2, 2009	20.97	21.50	20.97	21.09
4350	NYSE	PKE	Tue, Sep 1, 2009	21.35	22.06	20.81	20.98
4349	NYSE	PKE	Mon, Aug 31, 2009	21.65	21.65	21.07	21.54
4348	NYSE	PKE	Fri, Aug 28, 2009	22.68	22.81	21.37	21.81
4347	NYSE	PKE	Thu, Aug 27, 2009	22.60	22.93	21.89	22.51
4346	NYSE	PKE	Wed, Aug 26, 2009	22.70	22.70	22.25	22.56
4345	NYSE	PKE	Tue, Aug 25, 2009	22.50	23.08	22.42	22.72
4344	NYSE	PKE	Mon, Aug 24, 2009	22.31	22.84	22.11	22.32
4343	NYSE	PKE	Fri, Aug 21, 2009	22.10	22.88	22.06	22.32
4342	NYSE	PKE	Thu, Aug 20, 2009	21.71	22.03	21.41	21.87
4341	NYSE	PKE	Wed, Aug 19, 2009	21.27	22.40	21.27	21.82
4340	NYSE	PKE	Tue, Aug 18, 2009	21.47	21.80	21.22	21.51
4339	NYSE	PKE	Mon, Aug 17, 2009	21.26	21.42	20.94	21.30
4338	NYSE	PKE	Fri, Aug 14, 2009	22.44	22.45	21.33	21.73
4337	NYSE	PKE	Thu, Aug 13, 2009	22.53	22.76	22.27	22.41
4336	NYSE	PKE	Wed, Aug 12, 2009	22.00	22.79	21.97	22.32
4335	NYSE	PKE	Tue, Aug 11, 2009	22.61	22.72	21.89	21.91
4334	NYSE	PKE	Mon, Aug 10, 2009	23.25	23.34	22.49	22.71
4333	NYSE	PKE	Fri, Aug 7, 2009	22.91	23.67	22.67	23.34
4332	NYSE	PKE	Thu, Aug 6, 2009	23.01	23.21	22.17	22.42
4331	NYSE	PKE	Wed, Aug 5, 2009	24.40	24.40	22.55	22.86
4330	NYSE	PKE	Tue, Aug 4, 2009	23.49	24.90	23.45	24.40
4329	NYSE	PKE	Mon, Aug 3, 2009	23.60	23.75	23.06	23.75
4328	NYSE	PKE	Fri, Jul 31, 2009	23.31	23.75	23.20	23.37
4327	NYSE	PKE	Thu, Jul 30, 2009	23.26	23.80	23.09	23.49
4326	NYSE	PKE	Wed, Jul 29, 2009	23.56	23.76	22.88	22.94
4325	NYSE	PKE	Tue, Jul 28, 2009	23.40	23.75	23.18	23.70
4324	NYSE	PKE	Mon, Jul 27, 2009	23.96	24.00	23.41	23.65
4323	NYSE	PKE	Fri, Jul 24, 2009	23.76	24.42	23.25	23.96
4322	NYSE	PKE	Thu, Jul 23, 2009	22.35	23.97	22.22	23.90
4321	NYSE	PKE	Wed, Jul 22, 2009	21.89	22.71	21.57	22.35
4320	NYSE	PKE	Tue, Jul 21, 2009	22.17	22.17	21.54	22.08
4319	NYSE	PKE	Mon, Jul 20, 2009	22.00	22.28	21.56	22.01
4318	NYSE	PKE	Fri, Jul 17, 2009	22.10	22.23	21.29	21.82
4317	NYSE	PKE	Thu, Jul 16, 2009	21.66	22.35	21.66	22.17
4316	NYSE	PKE	Wed, Jul 15, 2009	20.10	21.59	19.97	21.58
4315	NYSE	PKE	Tue, Jul 14, 2009	19.38	19.77	19.13	19.56
4314	NYSE	PKE	Mon, Jul 13, 2009	18.78	19.45	18.26	19.45
4313	NYSE	PKE	Fri, Jul 10, 2009	18.36	18.93	18.32	18.68
4312	NYSE	PKE	Thu, Jul 9, 2009	18.85	18.90	18.28	18.40
4311	NYSE	PKE	Wed, Jul 8, 2009	18.91	19.09	18.37	18.70
4310	NYSE	PKE	Tue, Jul 7, 2009	19.35	19.53	18.76	18.76
4309	NYSE	PKE	Mon, Jul 6, 2009	19.22	19.68	19.02	19.39
4308	NYSE	PKE	Thu, Jul 2, 2009	20.34	20.53	19.25	19.25
4307	NYSE	PKE	Wed, Jul 1, 2009	21.80	22.10	20.43	20.65
4306	NYSE	PKE	Tue, Jun 30, 2009	21.70	22.38	20.83	21.53
4305	NYSE	PKE	Mon, Jun 29, 2009	21.80	22.04	21.11	21.75
4304	NYSE	PKE	Fri, Jun 26, 2009	21.09	21.77	20.75	21.77
4303	NYSE	PKE	Thu, Jun 25, 2009	20.30	21.26	20.24	21.18
4302	NYSE	PKE	Wed, Jun 24, 2009	20.90	20.90	20.18	20.30
4301	NYSE	PKE	Tue, Jun 23, 2009	20.96	21.22	20.51	20.54
4300	NYSE	PKE	Mon, Jun 22, 2009	21.33	21.40	20.77	20.77
4299	NYSE	PKE	Fri, Jun 19, 2009	21.77	21.90	21.37	21.54
4298	NYSE	PKE	Thu, Jun 18, 2009	21.63	21.72	21.15	21.39
4297	NYSE	PKE	Wed, Jun 17, 2009	21.41	22.10	21.41	21.73
4296	NYSE	PKE	Tue, Jun 16, 2009	21.91	22.20	21.07	21.33
4295	NYSE	PKE	Mon, Jun 15, 2009	21.94	22.05	20.96	21.72
4294	NYSE	PKE	Fri, Jun 12, 2009	21.87	22.47	21.60	22.42
4293	NYSE	PKE	Thu, Jun 11, 2009	21.99	22.75	21.96	22.14
4292	NYSE	PKE	Wed, Jun 10, 2009	22.50	22.50	21.30	21.91
4291	NYSE	PKE	Tue, Jun 9, 2009	22.10	22.63	22.06	22.35
4290	NYSE	PKE	Mon, Jun 8, 2009	22.35	22.57	21.77	22.02
4289	NYSE	PKE	Fri, Jun 5, 2009	22.84	23.14	22.37	22.53
4288	NYSE	PKE	Thu, Jun 4, 2009	21.56	22.79	21.48	22.72
4287	NYSE	PKE	Wed, Jun 3, 2009	20.68	21.51	20.48	21.47
4286	NYSE	PKE	Tue, Jun 2, 2009	20.20	21.38	20.20	20.99
4285	NYSE	PKE	Mon, Jun 1, 2009	19.75	20.66	19.66	20.60
4284	NYSE	PKE	Fri, May 29, 2009	18.82	19.29	18.49	19.29
4283	NYSE	PKE	Thu, May 28, 2009	19.18	19.43	18.23	18.81
4282	NYSE	PKE	Wed, May 27, 2009	19.59	19.67	19.02	19.05
4281	NYSE	PKE	Tue, May 26, 2009	17.90	19.69	17.90	19.69
4280	NYSE	PKE	Fri, May 22, 2009	18.54	18.61	18.04	18.06
4279	NYSE	PKE	Thu, May 21, 2009	18.56	18.79	17.80	18.46
4278	NYSE	PKE	Wed, May 20, 2009	19.35	20.14	18.76	18.82
4277	NYSE	PKE	Tue, May 19, 2009	19.62	19.73	18.94	19.23
4276	NYSE	PKE	Mon, May 18, 2009	18.89	19.74	18.67	19.62
4275	NYSE	PKE	Fri, May 15, 2009	18.46	18.85	17.98	18.62
4274	NYSE	PKE	Thu, May 14, 2009	18.16	19.22	18.16	18.62
4273	NYSE	PKE	Wed, May 13, 2009	19.07	19.54	18.35	18.37
4272	NYSE	PKE	Tue, May 12, 2009	19.54	19.75	18.82	19.50
4271	NYSE	PKE	Mon, May 11, 2009	19.71	19.80	19.10	19.44
4270	NYSE	PKE	Fri, May 8, 2009	19.50	20.30	19.19	20.16
4269	NYSE	PKE	Thu, May 7, 2009	20.20	20.20	18.86	19.13
4268	NYSE	PKE	Wed, May 6, 2009	19.94	20.37	19.13	19.86
4267	NYSE	PKE	Tue, May 5, 2009	19.93	20.09	19.12	19.67
4266	NYSE	PKE	Mon, May 4, 2009	19.75	20.03	19.38	20.01
4265	NYSE	PKE	Fri, May 1, 2009	20.59	20.60	19.21	19.41
4264	NYSE	PKE	Thu, Apr 30, 2009	21.17	21.31	20.02	20.60
4263	NYSE	PKE	Wed, Apr 29, 2009	20.38	21.48	20.20	21.16
4262	NYSE	PKE	Tue, Apr 28, 2009	19.66	20.58	19.61	20.13
4261	NYSE	PKE	Mon, Apr 27, 2009	19.97	20.32	19.55	19.94
4260	NYSE	PKE	Fri, Apr 24, 2009	20.02	20.63	19.74	20.25
4259	NYSE	PKE	Thu, Apr 23, 2009	20.64	20.77	19.45	19.76
4258	NYSE	PKE	Wed, Apr 22, 2009	20.60	21.75	20.08	20.70
4257	NYSE	PKE	Tue, Apr 21, 2009	19.89	21.59	19.89	20.88
4256	NYSE	PKE	Mon, Apr 20, 2009	19.85	20.16	19.71	20.16
4255	NYSE	PKE	Fri, Apr 17, 2009	19.59	20.52	19.38	20.52
4254	NYSE	PKE	Thu, Apr 16, 2009	18.29	19.75	18.10	19.58
4253	NYSE	PKE	Wed, Apr 15, 2009	17.60	18.26	17.44	18.00
4252	NYSE	PKE	Tue, Apr 14, 2009	17.70	17.90	17.17	17.69
4251	NYSE	PKE	Mon, Apr 13, 2009	17.72	18.06	17.09	17.98
4250	NYSE	PKE	Thu, Apr 9, 2009	18.18	18.38	17.82	18.00
4249	NYSE	PKE	Wed, Apr 8, 2009	18.09	18.43	17.31	17.67
4248	NYSE	PKE	Tue, Apr 7, 2009	18.42	18.75	17.79	17.85
4247	NYSE	PKE	Mon, Apr 6, 2009	18.89	18.97	18.45	18.78
4246	NYSE	PKE	Fri, Apr 3, 2009	19.22	19.27	18.77	19.19
4245	NYSE	PKE	Thu, Apr 2, 2009	17.94	19.28	17.94	19.22
4244	NYSE	PKE	Wed, Apr 1, 2009	16.98	17.74	16.86	17.43
4243	NYSE	PKE	Tue, Mar 31, 2009	17.50	17.89	16.99	17.28
4242	NYSE	PKE	Mon, Mar 30, 2009	18.02	18.27	16.97	17.37
4241	NYSE	PKE	Fri, Mar 27, 2009	18.89	19.13	18.04	18.45
4240	NYSE	PKE	Thu, Mar 26, 2009	19.50	19.90	18.98	19.25
4239	NYSE	PKE	Wed, Mar 25, 2009	18.52	19.50	17.96	19.14
4238	NYSE	PKE	Tue, Mar 24, 2009	19.40	19.81	18.24	18.30
4237	NYSE	PKE	Mon, Mar 23, 2009	17.73	19.70	17.73	19.70
4236	NYSE	PKE	Fri, Mar 20, 2009	18.17	18.49	17.12	17.27
4235	NYSE	PKE	Thu, Mar 19, 2009	18.59	19.00	17.76	18.06
4234	NYSE	PKE	Wed, Mar 18, 2009	17.01	18.64	17.01	18.39
4233	NYSE	PKE	Tue, Mar 17, 2009	16.54	16.99	16.23	16.99
4232	NYSE	PKE	Mon, Mar 16, 2009	16.63	16.98	16.26	16.50
4231	NYSE	PKE	Fri, Mar 13, 2009	16.22	16.55	16.05	16.40
4230	NYSE	PKE	Thu, Mar 12, 2009	14.65	16.44	14.53	16.15
4229	NYSE	PKE	Wed, Mar 11, 2009	14.89	15.23	14.45	14.75
4228	NYSE	PKE	Tue, Mar 10, 2009	14.14	15.10	14.07	14.85
4227	NYSE	PKE	Mon, Mar 9, 2009	14.32	14.64	13.41	13.71
4226	NYSE	PKE	Fri, Mar 6, 2009	14.64	14.83	14.05	14.45
4225	NYSE	PKE	Thu, Mar 5, 2009	14.59	15.08	14.34	14.49
4224	NYSE	PKE	Wed, Mar 4, 2009	14.50	15.25	14.15	14.94
4223	NYSE	PKE	Tue, Mar 3, 2009	14.87	14.95	14.12	14.15
4222	NYSE	PKE	Mon, Mar 2, 2009	15.38	15.64	14.55	14.62
4221	NYSE	PKE	Fri, Feb 27, 2009	15.65	16.01	15.59	15.71
4220	NYSE	PKE	Thu, Feb 26, 2009	15.78	16.04	15.48	15.75
4219	NYSE	PKE	Wed, Feb 25, 2009	16.05	16.06	15.28	15.60
4218	NYSE	PKE	Tue, Feb 24, 2009	15.68	16.46	15.56	16.22
4217	NYSE	PKE	Mon, Feb 23, 2009	16.51	16.52	15.37	15.42
4216	NYSE	PKE	Fri, Feb 20, 2009	16.42	16.67	16.01	16.31
4215	NYSE	PKE	Thu, Feb 19, 2009	17.06	17.28	16.73	16.76
4214	NYSE	PKE	Wed, Feb 18, 2009	17.17	17.31	16.76	16.91
4213	NYSE	PKE	Tue, Feb 17, 2009	17.66	17.66	16.96	17.03
4212	NYSE	PKE	Fri, Feb 13, 2009	18.08	18.69	17.87	17.95
4211	NYSE	PKE	Thu, Feb 12, 2009	17.21	18.19	17.12	18.08
4210	NYSE	PKE	Wed, Feb 11, 2009	17.84	18.26	17.31	17.53
4209	NYSE	PKE	Tue, Feb 10, 2009	18.16	18.50	17.48	17.68
4208	NYSE	PKE	Mon, Feb 9, 2009	18.47	18.48	18.10	18.30
4207	NYSE	PKE	Fri, Feb 6, 2009	18.04	18.71	17.90	18.56
4206	NYSE	PKE	Thu, Feb 5, 2009	17.99	18.57	17.72	18.12
4205	NYSE	PKE	Wed, Feb 4, 2009	18.25	18.85	17.78	18.08
4204	NYSE	PKE	Tue, Feb 3, 2009	18.43	18.50	17.83	18.27
4203	NYSE	PKE	Mon, Feb 2, 2009	17.32	18.53	17.32	18.30
4202	NYSE	PKE	Fri, Jan 30, 2009	17.80	18.04	17.25	17.55
4201	NYSE	PKE	Thu, Jan 29, 2009	17.89	17.91	17.46	17.65
4200	NYSE	PKE	Wed, Jan 28, 2009	17.44	18.30	17.28	18.18
4199	NYSE	PKE	Tue, Jan 27, 2009	16.93	17.44	16.93	17.17
4198	NYSE	PKE	Mon, Jan 26, 2009	16.79	17.59	16.57	16.90
4197	NYSE	PKE	Fri, Jan 23, 2009	16.36	17.29	16.31	16.68
4196	NYSE	PKE	Thu, Jan 22, 2009	17.07	17.48	16.54	16.80
4195	NYSE	PKE	Wed, Jan 21, 2009	15.89	17.49	15.76	17.37
4194	NYSE	PKE	Tue, Jan 20, 2009	17.09	17.11	15.64	15.68
4193	NYSE	PKE	Fri, Jan 16, 2009	17.32	17.33	16.38	17.30
4192	NYSE	PKE	Thu, Jan 15, 2009	16.64	17.12	16.16	17.12
4191	NYSE	PKE	Wed, Jan 14, 2009	16.48	17.54	16.35	16.66
4190	NYSE	PKE	Tue, Jan 13, 2009	16.98	17.35	16.90	17.06
4189	NYSE	PKE	Mon, Jan 12, 2009	17.52	17.72	16.93	17.03
4188	NYSE	PKE	Fri, Jan 9, 2009	17.90	18.00	17.26	17.50
4187	NYSE	PKE	Thu, Jan 8, 2009	18.50	18.72	17.63	17.85
4186	NYSE	PKE	Wed, Jan 7, 2009	19.17	19.39	18.26	18.62
4185	NYSE	PKE	Tue, Jan 6, 2009	19.12	19.88	19.12	19.57
4184	NYSE	PKE	Mon, Jan 5, 2009	19.52	19.52	18.74	19.03
4183	NYSE	PKE	Fri, Jan 2, 2009	18.98	19.72	18.82	19.53
4182	NYSE	PKE	Wed, Dec 31, 2008	19.03	19.46	18.31	18.96
4181	NYSE	PKE	Tue, Dec 30, 2008	18.70	19.17	18.26	19.00
4180	NYSE	PKE	Mon, Dec 29, 2008	18.96	18.99	18.24	18.65
4179	NYSE	PKE	Fri, Dec 26, 2008	18.46	19.42	18.46	18.93
4178	NYSE	PKE	Wed, Dec 24, 2008	18.95	19.58	18.37	18.37
4177	NYSE	PKE	Tue, Dec 23, 2008	19.42	19.49	18.77	18.87
4176	NYSE	PKE	Mon, Dec 22, 2008	18.76	19.47	17.80	18.85
4175	NYSE	PKE	Fri, Dec 19, 2008	20.40	21.01	19.80	20.02
4174	NYSE	PKE	Thu, Dec 18, 2008	19.99	21.64	19.55	20.14
4173	NYSE	PKE	Wed, Dec 17, 2008	19.42	20.52	19.37	19.96
4172	NYSE	PKE	Tue, Dec 16, 2008	18.23	20.06	17.94	19.71
4171	NYSE	PKE	Mon, Dec 15, 2008	18.51	18.66	17.16	17.80
4170	NYSE	PKE	Fri, Dec 12, 2008	17.27	18.65	17.15	18.65
4169	NYSE	PKE	Thu, Dec 11, 2008	18.45	19.17	17.29	17.63
4168	NYSE	PKE	Wed, Dec 10, 2008	18.06	19.08	18.02	18.57
4167	NYSE	PKE	Tue, Dec 9, 2008	17.73	19.09	17.62	17.89
4166	NYSE	PKE	Mon, Dec 8, 2008	17.59	18.47	17.56	17.89
4165	NYSE	PKE	Fri, Dec 5, 2008	16.06	17.46	15.38	17.46
4164	NYSE	PKE	Thu, Dec 4, 2008	16.55	17.48	15.85	16.38
4163	NYSE	PKE	Wed, Dec 3, 2008	16.00	17.13	15.70	16.76
4162	NYSE	PKE	Tue, Dec 2, 2008	16.13	16.50	15.65	16.48
4161	NYSE	PKE	Mon, Dec 1, 2008	17.68	18.06	15.72	15.83
4160	NYSE	PKE	Fri, Nov 28, 2008	17.70	18.15	17.06	17.78
4159	NYSE	PKE	Wed, Nov 26, 2008	16.41	17.87	16.00	17.56
4158	NYSE	PKE	Tue, Nov 25, 2008	16.08	16.84	15.78	16.83
4157	NYSE	PKE	Mon, Nov 24, 2008	15.90	16.42	15.37	15.96
4156	NYSE	PKE	Fri, Nov 21, 2008	14.51	15.83	12.99	15.69
4155	NYSE	PKE	Thu, Nov 20, 2008	15.35	15.86	14.14	14.15
4154	NYSE	PKE	Wed, Nov 19, 2008	16.68	16.77	15.40	15.50
4153	NYSE	PKE	Tue, Nov 18, 2008	17.51	17.65	15.90	16.74
4152	NYSE	PKE	Mon, Nov 17, 2008	17.39	18.37	17.02	17.49
4151	NYSE	PKE	Fri, Nov 14, 2008	19.60	19.60	17.55	17.58
4150	NYSE	PKE	Thu, Nov 13, 2008	18.43	19.95	16.91	19.94
4149	NYSE	PKE	Wed, Nov 12, 2008	19.67	19.82	18.23	18.25
4148	NYSE	PKE	Tue, Nov 11, 2008	20.14	20.78	19.90	19.97
4147	NYSE	PKE	Mon, Nov 10, 2008	20.94	21.04	19.77	20.28
4146	NYSE	PKE	Fri, Nov 7, 2008	20.70	20.82	20.16	20.44
4145	NYSE	PKE	Thu, Nov 6, 2008	20.53	21.19	20.32	20.47
4144	NYSE	PKE	Wed, Nov 5, 2008	21.69	21.94	20.60	20.68
4143	NYSE	PKE	Tue, Nov 4, 2008	21.87	22.56	21.31	21.93
4142	NYSE	PKE	Mon, Nov 3, 2008	21.55	22.06	21.21	21.70
4141	NYSE	PKE	Fri, Oct 31, 2008	19.67	21.66	19.67	21.62
4140	NYSE	PKE	Thu, Oct 30, 2008	19.35	19.80	18.78	19.72
4139	NYSE	PKE	Wed, Oct 29, 2008	18.35	19.53	18.09	18.75
4138	NYSE	PKE	Tue, Oct 28, 2008	17.21	18.43	16.17	18.40
4137	NYSE	PKE	Mon, Oct 27, 2008	17.17	17.87	16.74	16.80
4136	NYSE	PKE	Fri, Oct 24, 2008	16.96	18.20	16.96	17.50
4135	NYSE	PKE	Thu, Oct 23, 2008	17.82	18.98	17.26	18.45
4134	NYSE	PKE	Wed, Oct 22, 2008	18.60	19.23	17.84	18.00
4133	NYSE	PKE	Tue, Oct 21, 2008	19.81	20.01	18.78	19.06
4132	NYSE	PKE	Mon, Oct 20, 2008	18.74	20.14	18.37	20.09
4131	NYSE	PKE	Fri, Oct 17, 2008	18.52	20.37	17.79	18.61
4130	NYSE	PKE	Thu, Oct 16, 2008	17.74	19.33	16.52	19.21
4129	NYSE	PKE	Wed, Oct 15, 2008	19.37	19.63	17.63	17.70
4128	NYSE	PKE	Tue, Oct 14, 2008	20.74	20.74	19.06	19.70
4127	NYSE	PKE	Mon, Oct 13, 2008	19.69	20.43	19.02	20.10
4126	NYSE	PKE	Fri, Oct 10, 2008	16.47	19.39	15.75	19.10
4125	NYSE	PKE	Thu, Oct 9, 2008	19.35	20.25	17.30	17.30
4124	NYSE	PKE	Wed, Oct 8, 2008	18.93	20.35	18.72	19.24
4123	NYSE	PKE	Tue, Oct 7, 2008	20.99	21.17	19.38	19.38
4122	NYSE	PKE	Mon, Oct 6, 2008	20.58	21.61	19.70	20.68
4121	NYSE	PKE	Fri, Oct 3, 2008	22.55	23.04	21.42	21.42
4120	NYSE	PKE	Thu, Oct 2, 2008	23.65	23.74	22.26	22.27
4119	NYSE	PKE	Wed, Oct 1, 2008	24.02	24.02	23.39	23.75
4118	NYSE	PKE	Tue, Sep 30, 2008	24.08	24.34	23.50	24.24
4117	NYSE	PKE	Mon, Sep 29, 2008	23.39	24.16	23.05	23.92
4116	NYSE	PKE	Fri, Sep 26, 2008	24.34	24.90	22.72	24.13
4115	NYSE	PKE	Thu, Sep 25, 2008	27.01	27.53	26.74	26.82
4114	NYSE	PKE	Wed, Sep 24, 2008	28.18	28.27	26.97	26.99
4113	NYSE	PKE	Tue, Sep 23, 2008	28.50	28.98	28.00	28.18
4112	NYSE	PKE	Mon, Sep 22, 2008	30.00	30.00	28.01	29.06
4111	NYSE	PKE	Fri, Sep 19, 2008	30.28	30.91	29.31	30.16
4110	NYSE	PKE	Thu, Sep 18, 2008	28.92	30.19	27.94	30.13
4109	NYSE	PKE	Wed, Sep 17, 2008	28.07	28.60	26.98	27.80
4108	NYSE	PKE	Tue, Sep 16, 2008	27.11	28.48	26.75	28.48
4107	NYSE	PKE	Mon, Sep 15, 2008	28.02	28.57	27.18	27.36
4106	NYSE	PKE	Fri, Sep 12, 2008	28.15	28.46	27.81	28.35
4105	NYSE	PKE	Thu, Sep 11, 2008	27.81	28.43	27.50	28.28
4104	NYSE	PKE	Wed, Sep 10, 2008	27.70	28.23	27.18	28.02
4103	NYSE	PKE	Tue, Sep 9, 2008	28.06	28.69	27.35	27.35
4102	NYSE	PKE	Mon, Sep 8, 2008	28.22	28.31	27.56	28.02
4101	NYSE	PKE	Fri, Sep 5, 2008	27.35	27.56	26.93	27.45
4100	NYSE	PKE	Thu, Sep 4, 2008	27.92	27.92	27.22	27.48
4099	NYSE	PKE	Wed, Sep 3, 2008	28.31	28.85	27.93	28.18
4098	NYSE	PKE	Tue, Sep 2, 2008	28.51	28.75	28.00	28.31
4097	NYSE	PKE	Fri, Aug 29, 2008	28.84	29.13	28.02	28.02
4096	NYSE	PKE	Thu, Aug 28, 2008	28.35	29.09	28.21	28.95
4095	NYSE	PKE	Wed, Aug 27, 2008	27.38	28.56	27.38	28.29
4094	NYSE	PKE	Tue, Aug 26, 2008	27.12	27.57	26.80	27.43
4093	NYSE	PKE	Mon, Aug 25, 2008	27.95	27.95	26.72	27.10
4092	NYSE	PKE	Fri, Aug 22, 2008	27.61	28.36	27.36	28.00
4091	NYSE	PKE	Thu, Aug 21, 2008	27.50	27.92	27.32	27.50
4090	NYSE	PKE	Wed, Aug 20, 2008	28.06	28.70	27.44	27.74
4089	NYSE	PKE	Tue, Aug 19, 2008	28.11	28.21	27.60	28.01
4088	NYSE	PKE	Mon, Aug 18, 2008	29.02	29.02	28.03	28.32
4087	NYSE	PKE	Fri, Aug 15, 2008	29.18	29.45	28.23	28.82
4086	NYSE	PKE	Thu, Aug 14, 2008	28.95	29.20	28.72	29.05
4085	NYSE	PKE	Wed, Aug 13, 2008	28.74	29.28	28.40	28.99
4084	NYSE	PKE	Tue, Aug 12, 2008	28.11	28.75	27.68	28.74
4083	NYSE	PKE	Mon, Aug 11, 2008	26.54	28.71	26.54	28.22
4082	NYSE	PKE	Fri, Aug 8, 2008	26.51	26.84	25.79	26.65
4081	NYSE	PKE	Thu, Aug 7, 2008	26.39	26.62	26.19	26.43
4080	NYSE	PKE	Wed, Aug 6, 2008	26.21	26.73	25.61	26.59
4079	NYSE	PKE	Tue, Aug 5, 2008	25.65	26.26	25.49	26.18
4078	NYSE	PKE	Mon, Aug 4, 2008	25.29	25.46	24.47	25.36
4077	NYSE	PKE	Fri, Aug 1, 2008	25.45	25.65	24.62	25.35
4076	NYSE	PKE	Thu, Jul 31, 2008	25.24	25.82	25.24	25.34
4075	NYSE	PKE	Wed, Jul 30, 2008	25.79	26.22	25.34	25.68
4074	NYSE	PKE	Tue, Jul 29, 2008	25.12	26.01	25.12	25.60
4073	NYSE	PKE	Mon, Jul 28, 2008	25.25	25.39	24.45	24.96
4072	NYSE	PKE	Fri, Jul 25, 2008	24.89	25.38	24.82	25.32
4071	NYSE	PKE	Thu, Jul 24, 2008	24.97	25.22	24.48	24.57
4070	NYSE	PKE	Wed, Jul 23, 2008	24.91	25.46	24.69	24.90
4069	NYSE	PKE	Tue, Jul 22, 2008	23.97	24.96	23.88	24.96
4068	NYSE	PKE	Mon, Jul 21, 2008	24.38	24.50	23.99	24.18
4067	NYSE	PKE	Fri, Jul 18, 2008	24.50	24.51	23.97	24.33
4066	NYSE	PKE	Thu, Jul 17, 2008	24.98	25.02	24.25	24.50
4065	NYSE	PKE	Wed, Jul 16, 2008	23.46	24.98	23.14	24.98
4064	NYSE	PKE	Tue, Jul 15, 2008	23.26	24.02	22.77	23.41
4063	NYSE	PKE	Mon, Jul 14, 2008	24.32	24.44	23.29	23.48
4062	NYSE	PKE	Fri, Jul 11, 2008	23.25	24.29	23.06	24.07
4061	NYSE	PKE	Thu, Jul 10, 2008	23.29	23.95	23.15	23.52
4060	NYSE	PKE	Wed, Jul 9, 2008	24.53	24.62	23.26	23.27
4059	NYSE	PKE	Tue, Jul 8, 2008	23.46	24.56	22.96	24.53
4058	NYSE	PKE	Mon, Jul 7, 2008	23.80	24.09	23.38	23.62
4057	NYSE	PKE	Thu, Jul 3, 2008	23.47	24.00	23.09	23.61
4056	NYSE	PKE	Wed, Jul 2, 2008	24.34	24.34	23.18	23.33
4055	NYSE	PKE	Tue, Jul 1, 2008	24.08	24.52	23.73	24.30
4054	NYSE	PKE	Mon, Jun 30, 2008	25.25	25.35	24.24	24.31
4053	NYSE	PKE	Fri, Jun 27, 2008	25.44	25.55	24.91	25.18
4052	NYSE	PKE	Thu, Jun 26, 2008	25.25	26.20	23.79	25.66
4051	NYSE	PKE	Wed, Jun 25, 2008	26.75	28.27	26.47	27.42
4050	NYSE	PKE	Tue, Jun 24, 2008	27.80	27.81	26.72	26.72
4049	NYSE	PKE	Mon, Jun 23, 2008	28.61	28.63	27.98	28.09
4048	NYSE	PKE	Fri, Jun 20, 2008	28.64	29.01	28.16	28.47
4047	NYSE	PKE	Thu, Jun 19, 2008	28.32	28.94	28.03	28.73
4046	NYSE	PKE	Wed, Jun 18, 2008	28.18	28.53	27.60	28.33
4045	NYSE	PKE	Tue, Jun 17, 2008	28.80	28.83	28.07	28.13
4044	NYSE	PKE	Mon, Jun 16, 2008	28.66	28.93	28.34	28.77
4043	NYSE	PKE	Fri, Jun 13, 2008	28.46	28.74	28.16	28.66
4042	NYSE	PKE	Thu, Jun 12, 2008	27.81	28.49	27.69	28.19
4041	NYSE	PKE	Wed, Jun 11, 2008	28.23	28.51	27.57	27.60
4040	NYSE	PKE	Tue, Jun 10, 2008	27.94	28.45	27.77	28.37
4039	NYSE	PKE	Mon, Jun 9, 2008	28.42	28.55	27.82	28.26
4038	NYSE	PKE	Fri, Jun 6, 2008	29.27	29.46	28.38	28.51
4037	NYSE	PKE	Thu, Jun 5, 2008	29.12	29.83	28.70	29.78
4036	NYSE	PKE	Wed, Jun 4, 2008	29.07	29.51	28.59	29.17
4035	NYSE	PKE	Tue, Jun 3, 2008	29.25	29.67	28.62	29.18
4034	NYSE	PKE	Mon, Jun 2, 2008	29.54	29.54	28.63	29.38
4033	NYSE	PKE	Fri, May 30, 2008	29.71	29.86	29.37	29.55
4032	NYSE	PKE	Thu, May 29, 2008	29.13	29.88	29.08	29.62
4031	NYSE	PKE	Wed, May 28, 2008	28.61	29.11	28.21	29.11
4030	NYSE	PKE	Tue, May 27, 2008	28.41	28.70	28.03	28.55
4029	NYSE	PKE	Fri, May 23, 2008	28.65	29.02	27.98	28.42
4028	NYSE	PKE	Thu, May 22, 2008	28.14	29.20	28.05	28.90
4027	NYSE	PKE	Wed, May 21, 2008	28.65	28.75	28.20	28.27
4026	NYSE	PKE	Tue, May 20, 2008	28.45	28.68	28.27	28.55
4025	NYSE	PKE	Mon, May 19, 2008	28.79	29.38	28.38	28.81
4024	NYSE	PKE	Fri, May 16, 2008	29.07	29.13	28.38	29.00
4023	NYSE	PKE	Thu, May 15, 2008	29.14	29.34	28.20	28.99
4022	NYSE	PKE	Wed, May 14, 2008	29.12	30.22	29.04	29.40
4021	NYSE	PKE	Tue, May 13, 2008	29.31	29.31	28.40	29.12
4020	NYSE	PKE	Mon, May 12, 2008	28.75	29.61	28.42	29.21
4019	NYSE	PKE	Fri, May 9, 2008	29.15	29.57	28.13	28.60
4018	NYSE	PKE	Thu, May 8, 2008	26.30	30.55	26.30	29.69
4017	NYSE	PKE	Wed, May 7, 2008	27.17	27.44	26.21	26.45
4016	NYSE	PKE	Tue, May 6, 2008	27.07	27.56	26.93	27.33
4015	NYSE	PKE	Mon, May 5, 2008	27.80	27.80	26.77	27.28
4014	NYSE	PKE	Fri, May 2, 2008	27.67	27.90	27.31	27.76
4013	NYSE	PKE	Thu, May 1, 2008	27.17	28.04	26.93	27.38
4012	NYSE	PKE	Wed, Apr 30, 2008	27.00	27.82	26.76	27.10
4011	NYSE	PKE	Tue, Apr 29, 2008	27.11	27.48	26.62	26.94
4010	NYSE	PKE	Mon, Apr 28, 2008	27.36	27.36	26.72	27.25
4009	NYSE	PKE	Fri, Apr 25, 2008	27.59	27.61	26.53	27.18
4008	NYSE	PKE	Thu, Apr 24, 2008	26.74	27.74	26.24	27.52
4007	NYSE	PKE	Wed, Apr 23, 2008	26.59	27.03	26.11	26.67
4006	NYSE	PKE	Tue, Apr 22, 2008	27.19	27.19	25.86	26.48
4005	NYSE	PKE	Mon, Apr 21, 2008	27.53	27.67	26.87	27.26
4004	NYSE	PKE	Fri, Apr 18, 2008	27.62	28.00	27.24	27.71
4003	NYSE	PKE	Thu, Apr 17, 2008	27.58	27.65	26.85	27.16
4002	NYSE	PKE	Wed, Apr 16, 2008	26.92	28.04	26.92	27.67
4001	NYSE	PKE	Tue, Apr 15, 2008	26.28	26.98	26.10	26.61
4000	NYSE	PKE	Mon, Apr 14, 2008	25.49	27.00	25.36	26.06
3999	NYSE	PKE	Fri, Apr 11, 2008	26.55	26.70	25.45	25.55
3998	NYSE	PKE	Thu, Apr 10, 2008	26.23	27.20	26.23	26.86
3997	NYSE	PKE	Wed, Apr 9, 2008	27.21	27.58	26.18	26.29
3996	NYSE	PKE	Tue, Apr 8, 2008	27.00	27.62	26.53	27.21
3995	NYSE	PKE	Mon, Apr 7, 2008	27.56	28.10	26.97	27.24
3994	NYSE	PKE	Fri, Apr 4, 2008	27.21	27.89	27.10	27.45
3993	NYSE	PKE	Thu, Apr 3, 2008	27.15	27.73	26.98	27.24
3992	NYSE	PKE	Wed, Apr 2, 2008	26.70	27.80	26.70	27.42
3991	NYSE	PKE	Tue, Apr 1, 2008	26.07	26.69	25.83	26.63
3990	NYSE	PKE	Mon, Mar 31, 2008	26.30	26.78	25.72	25.85
3989	NYSE	PKE	Fri, Mar 28, 2008	25.85	26.85	25.85	26.26
3988	NYSE	PKE	Thu, Mar 27, 2008	25.97	26.26	25.49	25.76
3987	NYSE	PKE	Wed, Mar 26, 2008	26.75	26.75	25.63	25.89
3986	NYSE	PKE	Tue, Mar 25, 2008	27.18	28.14	26.88	26.88
3985	NYSE	PKE	Mon, Mar 24, 2008	25.92	27.45	25.84	27.34
3984	NYSE	PKE	Thu, Mar 20, 2008	25.85	26.31	25.37	25.87
3983	NYSE	PKE	Wed, Mar 19, 2008	26.17	26.89	25.10	25.10
3982	NYSE	PKE	Tue, Mar 18, 2008	24.80	26.51	24.71	26.34
3981	NYSE	PKE	Mon, Mar 17, 2008	23.80	24.78	23.65	24.06
3980	NYSE	PKE	Fri, Mar 14, 2008	25.35	25.61	24.20	24.56
3979	NYSE	PKE	Thu, Mar 13, 2008	24.20	25.23	23.72	25.13
3978	NYSE	PKE	Wed, Mar 12, 2008	24.84	25.48	24.53	24.60
3977	NYSE	PKE	Tue, Mar 11, 2008	24.71	25.08	23.98	24.79
3976	NYSE	PKE	Mon, Mar 10, 2008	24.35	24.84	23.95	23.98
3975	NYSE	PKE	Fri, Mar 7, 2008	24.20	25.01	24.11	24.23
3974	NYSE	PKE	Thu, Mar 6, 2008	24.25	24.92	24.25	24.39
3973	NYSE	PKE	Wed, Mar 5, 2008	24.13	24.36	23.81	24.22
3972	NYSE	PKE	Tue, Mar 4, 2008	22.99	23.97	22.86	23.83
3971	NYSE	PKE	Mon, Mar 3, 2008	23.47	23.50	22.58	23.27
3970	NYSE	PKE	Fri, Feb 29, 2008	23.52	24.14	23.14	23.55
3969	NYSE	PKE	Thu, Feb 28, 2008	25.65	25.65	23.65	23.76
3968	NYSE	PKE	Wed, Feb 27, 2008	24.65	25.81	24.65	25.81
3967	NYSE	PKE	Tue, Feb 26, 2008	24.60	25.65	24.24	24.87
3966	NYSE	PKE	Mon, Feb 25, 2008	23.72	24.48	23.29	24.38
3965	NYSE	PKE	Fri, Feb 22, 2008	23.69	23.89	22.83	23.74
3964	NYSE	PKE	Thu, Feb 21, 2008	24.92	25.25	23.52	23.61
3963	NYSE	PKE	Wed, Feb 20, 2008	24.10	24.72	23.86	24.64
3962	NYSE	PKE	Tue, Feb 19, 2008	24.35	24.64	23.67	24.22
3961	NYSE	PKE	Fri, Feb 15, 2008	23.97	24.16	23.55	24.07
3960	NYSE	PKE	Thu, Feb 14, 2008	24.90	25.05	23.87	24.17
3959	NYSE	PKE	Wed, Feb 13, 2008	24.31	24.81	24.28	24.81
3958	NYSE	PKE	Tue, Feb 12, 2008	23.88	24.57	23.72	24.02
3957	NYSE	PKE	Mon, Feb 11, 2008	23.72	24.40	23.39	23.80
3956	NYSE	PKE	Fri, Feb 8, 2008	23.80	24.30	23.33	23.66
3955	NYSE	PKE	Thu, Feb 7, 2008	23.90	24.32	23.28	23.83
3954	NYSE	PKE	Wed, Feb 6, 2008	24.20	24.81	23.90	23.95
3953	NYSE	PKE	Tue, Feb 5, 2008	25.10	25.25	24.00	24.00
3952	NYSE	PKE	Mon, Feb 4, 2008	25.10	25.48	25.10	25.11
3951	NYSE	PKE	Fri, Feb 1, 2008	23.73	25.07	23.73	25.03
3950	NYSE	PKE	Thu, Jan 31, 2008	23.15	24.01	23.04	23.49
3949	NYSE	PKE	Wed, Jan 30, 2008	23.65	24.74	23.50	23.63
3948	NYSE	PKE	Tue, Jan 29, 2008	24.22	24.40	23.54	23.86
3947	NYSE	PKE	Mon, Jan 28, 2008	22.67	24.11	22.44	24.11
3946	NYSE	PKE	Fri, Jan 25, 2008	23.23	23.35	22.45	22.68
3945	NYSE	PKE	Thu, Jan 24, 2008	23.22	23.57	22.49	22.80
3944	NYSE	PKE	Wed, Jan 23, 2008	21.89	23.11	21.11	23.08
3943	NYSE	PKE	Tue, Jan 22, 2008	21.57	22.95	21.57	22.29
3942	NYSE	PKE	Fri, Jan 18, 2008	22.39	22.70	21.79	22.47
3941	NYSE	PKE	Thu, Jan 17, 2008	23.64	23.68	22.28	22.59
3940	NYSE	PKE	Wed, Jan 16, 2008	23.42	23.91	22.72	23.55
3939	NYSE	PKE	Tue, Jan 15, 2008	23.77	23.90	23.05	23.53
3938	NYSE	PKE	Mon, Jan 14, 2008	23.75	24.29	23.75	24.00
3937	NYSE	PKE	Fri, Jan 11, 2008	24.54	25.14	23.66	23.66
3936	NYSE	PKE	Thu, Jan 10, 2008	24.83	25.29	24.49	24.94
3935	NYSE	PKE	Wed, Jan 9, 2008	25.22	25.50	24.39	25.08
3934	NYSE	PKE	Tue, Jan 8, 2008	26.27	27.12	25.25	25.31
3933	NYSE	PKE	Mon, Jan 7, 2008	26.20	26.78	25.87	26.20
3932	NYSE	PKE	Fri, Jan 4, 2008	26.79	26.95	25.87	26.03
3931	NYSE	PKE	Thu, Jan 3, 2008	27.42	27.99	27.09	27.12
3930	NYSE	PKE	Wed, Jan 2, 2008	28.27	28.70	27.25	27.41
3929	NYSE	PKE	Mon, Dec 31, 2007	28.84	28.90	28.23	28.24
3928	NYSE	PKE	Fri, Dec 28, 2007	30.23	30.23	29.01	29.16
3927	NYSE	PKE	Thu, Dec 27, 2007	30.25	30.85	29.65	29.77
3926	NYSE	PKE	Wed, Dec 26, 2007	30.27	31.66	30.06	30.96
3925	NYSE	PKE	Mon, Dec 24, 2007	31.30	31.32	30.39	30.58
3924	NYSE	PKE	Fri, Dec 21, 2007	30.19	31.55	30.00	31.55
3923	NYSE	PKE	Thu, Dec 20, 2007	27.00	30.32	26.88	29.49
3922	NYSE	PKE	Wed, Dec 19, 2007	29.15	29.15	25.67	26.58
3921	NYSE	PKE	Tue, Dec 18, 2007	29.18	29.83	28.41	29.71
3920	NYSE	PKE	Mon, Dec 17, 2007	29.41	30.12	28.77	28.77
3919	NYSE	PKE	Fri, Dec 14, 2007	29.95	30.36	29.34	29.49
3918	NYSE	PKE	Thu, Dec 13, 2007	30.40	30.72	30.14	30.35
3917	NYSE	PKE	Wed, Dec 12, 2007	30.73	30.94	30.09	30.59
3916	NYSE	PKE	Tue, Dec 11, 2007	31.24	31.61	29.75	29.85
3915	NYSE	PKE	Mon, Dec 10, 2007	30.86	31.61	30.86	31.03
3914	NYSE	PKE	Fri, Dec 7, 2007	31.46	31.51	30.59	30.84
3913	NYSE	PKE	Thu, Dec 6, 2007	30.22	31.26	30.04	31.26
3912	NYSE	PKE	Wed, Dec 5, 2007	29.13	30.24	28.98	30.17
3911	NYSE	PKE	Tue, Dec 4, 2007	29.20	29.33	28.71	28.71
3910	NYSE	PKE	Mon, Dec 3, 2007	29.40	29.93	29.08	29.44
3909	NYSE	PKE	Fri, Nov 30, 2007	29.84	30.37	29.14	29.45
3908	NYSE	PKE	Thu, Nov 29, 2007	29.05	29.47	28.84	29.42
3907	NYSE	PKE	Wed, Nov 28, 2007	28.90	29.00	28.40	29.00
3906	NYSE	PKE	Tue, Nov 27, 2007	28.71	29.17	27.74	28.53
3905	NYSE	PKE	Mon, Nov 26, 2007	30.43	30.49	28.63	28.68
3904	NYSE	PKE	Fri, Nov 23, 2007	29.49	30.78	29.41	30.52
3903	NYSE	PKE	Wed, Nov 21, 2007	30.04	30.21	29.10	29.15
3902	NYSE	PKE	Tue, Nov 20, 2007	29.57	31.27	29.57	30.28
3901	NYSE	PKE	Mon, Nov 19, 2007	30.72	31.00	29.52	29.59
3900	NYSE	PKE	Fri, Nov 16, 2007	30.51	31.58	30.14	30.99
3899	NYSE	PKE	Thu, Nov 15, 2007	30.55	31.12	29.89	30.45
3898	NYSE	PKE	Wed, Nov 14, 2007	30.75	31.25	30.32	30.64
3897	NYSE	PKE	Tue, Nov 13, 2007	29.88	30.91	29.64	30.61
3896	NYSE	PKE	Mon, Nov 12, 2007	29.36	30.51	29.34	29.54
3895	NYSE	PKE	Fri, Nov 9, 2007	29.75	29.81	28.94	29.45
3894	NYSE	PKE	Thu, Nov 8, 2007	29.95	30.84	29.41	30.12
3893	NYSE	PKE	Wed, Nov 7, 2007	30.29	30.44	29.40	29.63
3892	NYSE	PKE	Tue, Nov 6, 2007	29.80	30.58	29.01	30.54
3891	NYSE	PKE	Mon, Nov 5, 2007	29.81	30.18	29.40	29.78
3890	NYSE	PKE	Fri, Nov 2, 2007	29.87	30.38	29.65	30.28
3889	NYSE	PKE	Thu, Nov 1, 2007	30.68	30.85	29.56	29.56
3888	NYSE	PKE	Wed, Oct 31, 2007	31.00	31.65	30.53	31.32
3887	NYSE	PKE	Tue, Oct 30, 2007	30.52	31.41	30.52	30.76
3886	NYSE	PKE	Mon, Oct 29, 2007	30.61	31.02	30.31	30.51
3885	NYSE	PKE	Fri, Oct 26, 2007	31.02	31.02	29.71	30.37
3884	NYSE	PKE	Thu, Oct 25, 2007	30.56	31.13	29.87	30.54
3883	NYSE	PKE	Wed, Oct 24, 2007	31.30	31.30	29.96	30.40
3882	NYSE	PKE	Tue, Oct 23, 2007	31.52	31.52	30.01	31.45
3881	NYSE	PKE	Mon, Oct 22, 2007	30.23	31.25	30.14	31.21
3880	NYSE	PKE	Fri, Oct 19, 2007	31.69	31.69	30.18	30.50
3879	NYSE	PKE	Thu, Oct 18, 2007	30.88	32.05	30.81	31.75
3878	NYSE	PKE	Wed, Oct 17, 2007	32.54	32.98	30.73	30.88
3877	NYSE	PKE	Tue, Oct 16, 2007	32.06	32.86	32.06	32.10
3876	NYSE	PKE	Mon, Oct 15, 2007	34.17	34.25	31.96	32.21
3875	NYSE	PKE	Fri, Oct 12, 2007	33.41	34.51	33.35	33.88
3874	NYSE	PKE	Thu, Oct 11, 2007	34.81	34.95	33.27	33.43
3873	NYSE	PKE	Wed, Oct 10, 2007	34.76	34.81	34.16	34.70
3872	NYSE	PKE	Tue, Oct 9, 2007	35.22	35.22	34.15	34.51
3871	NYSE	PKE	Mon, Oct 8, 2007	36.41	36.57	34.68	34.99
3870	NYSE	PKE	Fri, Oct 5, 2007	35.86	37.17	35.37	36.63
3869	NYSE	PKE	Thu, Oct 4, 2007	34.64	35.79	34.64	35.55
3868	NYSE	PKE	Wed, Oct 3, 2007	35.20	35.45	33.89	34.60
3867	NYSE	PKE	Tue, Oct 2, 2007	35.02	35.50	34.79	35.45
3866	NYSE	PKE	Mon, Oct 1, 2007	33.63	34.95	33.39	34.91
3865	NYSE	PKE	Fri, Sep 28, 2007	33.98	34.12	33.30	33.58
3864	NYSE	PKE	Thu, Sep 27, 2007	34.09	34.21	33.76	33.89
3863	NYSE	PKE	Wed, Sep 26, 2007	33.01	34.01	33.01	34.01
3862	NYSE	PKE	Tue, Sep 25, 2007	33.00	33.42	32.79	33.00
3861	NYSE	PKE	Mon, Sep 24, 2007	33.58	34.48	32.96	33.15
3860	NYSE	PKE	Fri, Sep 21, 2007	33.00	34.58	32.97	33.68
3859	NYSE	PKE	Thu, Sep 20, 2007	30.60	33.00	30.07	32.95
3858	NYSE	PKE	Wed, Sep 19, 2007	30.01	31.17	29.79	30.74
3857	NYSE	PKE	Tue, Sep 18, 2007	29.27	30.34	29.27	30.00
3856	NYSE	PKE	Mon, Sep 17, 2007	29.08	29.47	28.85	29.17
3855	NYSE	PKE	Fri, Sep 14, 2007	28.96	29.64	28.96	29.10
3854	NYSE	PKE	Thu, Sep 13, 2007	29.65	29.72	29.30	29.31
3853	NYSE	PKE	Wed, Sep 12, 2007	29.50	29.73	29.41	29.55
3852	NYSE	PKE	Tue, Sep 11, 2007	29.39	29.54	28.63	29.52
3851	NYSE	PKE	Mon, Sep 10, 2007	29.04	29.49	28.57	29.18
3850	NYSE	PKE	Fri, Sep 7, 2007	29.15	29.24	28.55	28.82
3849	NYSE	PKE	Thu, Sep 6, 2007	29.73	29.73	29.07	29.54
3848	NYSE	PKE	Wed, Sep 5, 2007	29.39	30.14	29.17	29.62
3847	NYSE	PKE	Tue, Sep 4, 2007	29.55	30.45	29.40	29.46
3846	NYSE	PKE	Fri, Aug 31, 2007	29.63	29.98	29.26	29.56
3845	NYSE	PKE	Thu, Aug 30, 2007	29.10	30.06	28.50	29.12
3844	NYSE	PKE	Wed, Aug 29, 2007	28.58	29.03	28.16	28.93
3843	NYSE	PKE	Tue, Aug 28, 2007	29.40	29.40	28.43	28.47
3842	NYSE	PKE	Mon, Aug 27, 2007	29.64	30.11	29.27	29.38
3841	NYSE	PKE	Fri, Aug 24, 2007	30.49	30.49	29.47	29.76
3840	NYSE	PKE	Thu, Aug 23, 2007	30.60	30.61	29.69	30.41
3839	NYSE	PKE	Wed, Aug 22, 2007	30.13	30.33	29.39	30.33
3838	NYSE	PKE	Tue, Aug 21, 2007	30.21	30.43	29.70	29.86
3837	NYSE	PKE	Mon, Aug 20, 2007	30.55	31.20	29.84	30.17
3836	NYSE	PKE	Fri, Aug 17, 2007	29.73	31.16	26.05	30.36
3835	NYSE	PKE	Thu, Aug 16, 2007	29.57	30.01	28.70	29.73
3834	NYSE	PKE	Wed, Aug 15, 2007	30.11	31.29	29.27	29.31
3833	NYSE	PKE	Tue, Aug 14, 2007	31.23	32.59	30.18	30.28
3832	NYSE	PKE	Mon, Aug 13, 2007	33.09	33.29	31.13	31.14
3831	NYSE	PKE	Fri, Aug 10, 2007	32.89	33.99	32.74	33.08
3830	NYSE	PKE	Thu, Aug 9, 2007	30.50	33.64	29.94	33.64
3829	NYSE	PKE	Wed, Aug 8, 2007	30.15	31.09	29.56	30.98
3828	NYSE	PKE	Tue, Aug 7, 2007	29.79	30.43	29.33	29.76
3827	NYSE	PKE	Mon, Aug 6, 2007	30.17	30.17	28.97	29.93
3826	NYSE	PKE	Fri, Aug 3, 2007	30.40	30.74	29.85	30.02
3825	NYSE	PKE	Thu, Aug 2, 2007	30.15	30.50	29.67	30.44
3824	NYSE	PKE	Wed, Aug 1, 2007	29.71	30.32	29.34	29.97
3823	NYSE	PKE	Tue, Jul 31, 2007	30.20	30.44	29.50	29.65
3822	NYSE	PKE	Mon, Jul 30, 2007	29.71	30.48	29.33	30.06
3821	NYSE	PKE	Fri, Jul 27, 2007	30.80	31.17	30.34	30.64
3820	NYSE	PKE	Thu, Jul 26, 2007	30.53	31.02	30.38	30.71
3819	NYSE	PKE	Wed, Jul 25, 2007	30.86	31.47	30.60	31.29
3818	NYSE	PKE	Tue, Jul 24, 2007	30.75	31.17	30.38	30.76
3817	NYSE	PKE	Mon, Jul 23, 2007	31.40	31.48	30.87	31.13
3816	NYSE	PKE	Fri, Jul 20, 2007	31.63	31.63	30.50	31.31
3815	NYSE	PKE	Thu, Jul 19, 2007	31.11	32.04	31.06	31.93
3814	NYSE	PKE	Wed, Jul 18, 2007	30.50	31.10	30.08	30.86
3813	NYSE	PKE	Tue, Jul 17, 2007	31.21	31.42	30.54	30.64
3812	NYSE	PKE	Mon, Jul 16, 2007	30.88	31.39	30.50	31.21
3811	NYSE	PKE	Fri, Jul 13, 2007	31.00	31.24	30.61	31.00
3810	NYSE	PKE	Thu, Jul 12, 2007	29.69	30.97	29.64	30.97
3809	NYSE	PKE	Wed, Jul 11, 2007	29.00	29.67	28.62	29.56
3808	NYSE	PKE	Tue, Jul 10, 2007	28.72	29.42	28.59	29.07
3807	NYSE	PKE	Mon, Jul 9, 2007	28.79	29.07	28.58	29.01
3806	NYSE	PKE	Fri, Jul 6, 2007	28.97	29.06	28.68	28.81
3805	NYSE	PKE	Thu, Jul 5, 2007	28.92	29.12	28.66	29.05
3804	NYSE	PKE	Tue, Jul 3, 2007	28.88	28.91	28.56	28.85
3803	NYSE	PKE	Mon, Jul 2, 2007	28.20	28.87	28.16	28.78
3802	NYSE	PKE	Fri, Jun 29, 2007	27.83	28.86	27.83	28.18
3801	NYSE	PKE	Thu, Jun 28, 2007	28.03	28.22	27.55	27.67
3800	NYSE	PKE	Wed, Jun 27, 2007	27.50	29.02	27.01	28.02
3799	NYSE	PKE	Tue, Jun 26, 2007	31.41	31.64	30.93	31.55
3798	NYSE	PKE	Mon, Jun 25, 2007	31.42	31.80	31.21	31.41
3797	NYSE	PKE	Fri, Jun 22, 2007	31.35	32.26	31.04	31.42
3796	NYSE	PKE	Thu, Jun 21, 2007	30.32	31.36	30.13	31.33
3795	NYSE	PKE	Wed, Jun 20, 2007	31.58	31.58	30.44	30.47
3794	NYSE	PKE	Tue, Jun 19, 2007	31.37	31.85	31.33	31.50
3793	NYSE	PKE	Mon, Jun 18, 2007	31.25	31.68	31.17	31.45
3792	NYSE	PKE	Fri, Jun 15, 2007	30.85	31.37	30.50	31.16
3791	NYSE	PKE	Thu, Jun 14, 2007	29.59	30.40	29.55	30.03
3790	NYSE	PKE	Wed, Jun 13, 2007	28.88	29.70	28.83	29.49
3789	NYSE	PKE	Tue, Jun 12, 2007	28.83	29.17	28.65	28.86
3788	NYSE	PKE	Mon, Jun 11, 2007	28.57	29.16	28.55	28.95
3787	NYSE	PKE	Fri, Jun 8, 2007	28.38	28.81	28.32	28.57
3786	NYSE	PKE	Thu, Jun 7, 2007	28.56	28.70	28.35	28.39
3785	NYSE	PKE	Wed, Jun 6, 2007	28.19	28.67	28.13	28.64
3784	NYSE	PKE	Tue, Jun 5, 2007	28.35	28.46	27.97	28.39
3783	NYSE	PKE	Mon, Jun 4, 2007	27.76	28.64	27.63	28.54
3782	NYSE	PKE	Fri, Jun 1, 2007	27.95	28.41	27.66	27.82
3781	NYSE	PKE	Thu, May 31, 2007	27.80	28.00	27.73	27.85
3780	NYSE	PKE	Wed, May 30, 2007	27.75	27.99	27.40	27.73
3779	NYSE	PKE	Tue, May 29, 2007	28.36	28.40	27.80	27.98
3778	NYSE	PKE	Fri, May 25, 2007	27.86	28.40	27.61	28.31
3777	NYSE	PKE	Thu, May 24, 2007	28.50	28.78	27.67	27.80
3776	NYSE	PKE	Wed, May 23, 2007	29.30	29.42	28.57	28.59
3775	NYSE	PKE	Tue, May 22, 2007	29.08	29.50	28.87	29.28
3774	NYSE	PKE	Mon, May 21, 2007	28.77	29.24	28.61	29.19
3773	NYSE	PKE	Fri, May 18, 2007	28.77	28.97	28.43	28.89
3772	NYSE	PKE	Thu, May 17, 2007	28.86	28.86	28.50	28.77
3771	NYSE	PKE	Wed, May 16, 2007	28.75	28.88	28.27	28.88
3770	NYSE	PKE	Tue, May 15, 2007	28.72	28.87	28.19	28.66
3769	NYSE	PKE	Mon, May 14, 2007	29.00	29.00	28.39	28.77
3768	NYSE	PKE	Fri, May 11, 2007	28.42	29.03	28.36	28.97
3767	NYSE	PKE	Thu, May 10, 2007	28.85	28.85	28.23	28.54
3766	NYSE	PKE	Wed, May 9, 2007	28.68	29.18	28.48	28.85
3765	NYSE	PKE	Tue, May 8, 2007	28.90	28.91	28.10	28.68
3764	NYSE	PKE	Mon, May 7, 2007	29.00	29.05	28.55	28.94
3763	NYSE	PKE	Fri, May 4, 2007	28.55	28.97	28.15	28.97
3762	NYSE	PKE	Thu, May 3, 2007	28.86	28.90	28.04	28.42
3761	NYSE	PKE	Wed, May 2, 2007	28.80	29.31	28.32	28.89
3760	NYSE	PKE	Tue, May 1, 2007	28.05	29.87	27.90	28.78
3759	NYSE	PKE	Mon, Apr 30, 2007	28.01	28.08	27.47	27.55
3758	NYSE	PKE	Fri, Apr 27, 2007	28.20	28.49	27.90	28.02
3757	NYSE	PKE	Thu, Apr 26, 2007	28.35	28.37	27.63	28.33
3756	NYSE	PKE	Wed, Apr 25, 2007	28.50	28.66	27.84	28.42
3755	NYSE	PKE	Tue, Apr 24, 2007	28.46	28.53	27.83	28.36
3754	NYSE	PKE	Mon, Apr 23, 2007	28.15	28.46	28.13	28.31
3753	NYSE	PKE	Fri, Apr 20, 2007	27.95	28.28	27.77	28.25
3752	NYSE	PKE	Thu, Apr 19, 2007	27.95	27.98	27.50	27.66
3751	NYSE	PKE	Wed, Apr 18, 2007	28.45	28.45	27.87	27.99
3750	NYSE	PKE	Tue, Apr 17, 2007	28.53	28.64	28.01	28.58
3749	NYSE	PKE	Mon, Apr 16, 2007	28.02	28.47	28.02	28.46
3748	NYSE	PKE	Fri, Apr 13, 2007	28.04	28.06	27.39	27.93
3747	NYSE	PKE	Thu, Apr 12, 2007	27.28	27.91	26.49	27.89
3746	NYSE	PKE	Wed, Apr 11, 2007	28.05	28.05	27.14	27.33
3745	NYSE	PKE	Tue, Apr 10, 2007	27.74	28.14	27.40	27.99
3744	NYSE	PKE	Mon, Apr 9, 2007	27.57	28.05	27.32	27.70
3743	NYSE	PKE	Thu, Apr 5, 2007	27.36	27.80	27.30	27.45
3742	NYSE	PKE	Wed, Apr 4, 2007	27.48	27.75	27.15	27.36
3741	NYSE	PKE	Tue, Apr 3, 2007	27.25	27.74	26.98	27.57
3740	NYSE	PKE	Mon, Apr 2, 2007	27.13	27.14	26.76	27.12
3739	NYSE	PKE	Fri, Mar 30, 2007	27.20	27.60	26.96	27.12
3738	NYSE	PKE	Thu, Mar 29, 2007	26.97	27.31	26.48	27.17
3737	NYSE	PKE	Wed, Mar 28, 2007	26.39	26.99	26.39	26.90
3736	NYSE	PKE	Tue, Mar 27, 2007	26.40	26.71	26.24	26.40
3735	NYSE	PKE	Mon, Mar 26, 2007	26.30	26.55	26.07	26.45
3734	NYSE	PKE	Fri, Mar 23, 2007	26.41	26.61	26.17	26.30
3733	NYSE	PKE	Thu, Mar 22, 2007	26.73	26.85	26.42	26.50
3732	NYSE	PKE	Wed, Mar 21, 2007	26.59	26.74	26.14	26.74
3731	NYSE	PKE	Tue, Mar 20, 2007	26.69	26.69	26.36	26.60
3730	NYSE	PKE	Mon, Mar 19, 2007	26.62	26.95	26.61	26.79
3729	NYSE	PKE	Fri, Mar 16, 2007	26.61	26.70	26.40	26.55
3728	NYSE	PKE	Thu, Mar 15, 2007	26.60	27.45	26.33	26.62
3727	NYSE	PKE	Wed, Mar 14, 2007	26.10	26.36	25.68	25.75
3726	NYSE	PKE	Tue, Mar 13, 2007	26.60	26.77	26.16	26.22
3725	NYSE	PKE	Mon, Mar 12, 2007	26.83	26.85	26.52	26.75
3724	NYSE	PKE	Fri, Mar 9, 2007	27.05	27.05	26.51	26.82
3723	NYSE	PKE	Thu, Mar 8, 2007	27.24	27.24	26.66	26.87
3722	NYSE	PKE	Wed, Mar 7, 2007	27.32	27.32	26.93	26.99
3721	NYSE	PKE	Tue, Mar 6, 2007	27.27	27.48	26.99	27.40
3720	NYSE	PKE	Mon, Mar 5, 2007	27.31	27.34	26.95	27.02
3719	NYSE	PKE	Fri, Mar 2, 2007	27.80	28.27	27.29	27.56
3718	NYSE	PKE	Thu, Mar 1, 2007	27.80	28.37	27.71	27.97
3717	NYSE	PKE	Wed, Feb 28, 2007	28.00	28.33	27.77	27.96
3716	NYSE	PKE	Tue, Feb 27, 2007	28.56	28.56	27.88	27.90
3715	NYSE	PKE	Mon, Feb 26, 2007	28.62	28.83	28.30	28.81
3714	NYSE	PKE	Fri, Feb 23, 2007	28.70	28.85	28.37	28.59
3713	NYSE	PKE	Thu, Feb 22, 2007	28.75	28.86	28.44	28.74
3712	NYSE	PKE	Wed, Feb 21, 2007	28.60	28.83	28.33	28.65
3711	NYSE	PKE	Tue, Feb 20, 2007	28.45	28.75	27.84	28.60
3710	NYSE	PKE	Fri, Feb 16, 2007	28.14	28.65	28.00	28.50
3709	NYSE	PKE	Thu, Feb 15, 2007	28.20	28.30	27.96	28.14
3708	NYSE	PKE	Wed, Feb 14, 2007	28.40	28.81	28.17	28.20
3707	NYSE	PKE	Tue, Feb 13, 2007	28.45	28.65	28.06	28.40
3706	NYSE	PKE	Mon, Feb 12, 2007	28.45	28.45	28.09	28.33
3705	NYSE	PKE	Fri, Feb 9, 2007	28.14	28.69	27.99	28.39
3704	NYSE	PKE	Thu, Feb 8, 2007	27.71	28.10	27.37	28.07
3703	NYSE	PKE	Wed, Feb 7, 2007	27.32	27.79	27.16	27.71
3702	NYSE	PKE	Tue, Feb 6, 2007	27.13	27.35	27.00	27.31
3701	NYSE	PKE	Mon, Feb 5, 2007	26.95	27.39	26.90	27.10
3700	NYSE	PKE	Fri, Feb 2, 2007	27.15	27.35	26.98	27.08
3699	NYSE	PKE	Thu, Feb 1, 2007	26.71	27.33	26.60	27.06
3698	NYSE	PKE	Wed, Jan 31, 2007	26.85	26.90	26.40	26.69
3697	NYSE	PKE	Tue, Jan 30, 2007	26.46	26.80	26.33	26.79
3696	NYSE	PKE	Mon, Jan 29, 2007	26.50	26.85	26.35	26.52
3695	NYSE	PKE	Fri, Jan 26, 2007	26.50	26.67	26.24	26.61
3694	NYSE	PKE	Thu, Jan 25, 2007	26.66	26.73	26.38	26.55
3693	NYSE	PKE	Wed, Jan 24, 2007	26.30	26.95	26.23	26.67
3692	NYSE	PKE	Tue, Jan 23, 2007	25.65	26.48	25.56	26.25
3691	NYSE	PKE	Mon, Jan 22, 2007	25.52	25.92	25.30	25.73
3690	NYSE	PKE	Fri, Jan 19, 2007	25.15	25.54	24.75	25.48
3689	NYSE	PKE	Thu, Jan 18, 2007	25.50	25.50	25.03	25.06
3688	NYSE	PKE	Wed, Jan 17, 2007	25.25	25.65	24.95	25.52
3687	NYSE	PKE	Tue, Jan 16, 2007	25.65	25.87	25.20	25.30
3686	NYSE	PKE	Fri, Jan 12, 2007	25.48	25.79	25.26	25.61
3685	NYSE	PKE	Thu, Jan 11, 2007	25.15	25.72	25.15	25.53
3684	NYSE	PKE	Wed, Jan 10, 2007	25.12	25.43	24.99	25.15
3683	NYSE	PKE	Tue, Jan 9, 2007	25.31	25.40	24.75	25.30
3682	NYSE	PKE	Mon, Jan 8, 2007	25.36	25.49	24.92	25.31
3681	NYSE	PKE	Fri, Jan 5, 2007	25.12	25.82	25.08	25.09
3680	NYSE	PKE	Thu, Jan 4, 2007	25.70	26.05	25.26	25.99
3679	NYSE	PKE	Wed, Jan 3, 2007	24.72	26.14	24.72	25.66
3678	NYSE	PKE	Fri, Dec 29, 2006	25.40	26.01	25.35	25.65
3677	NYSE	PKE	Thu, Dec 28, 2006	25.90	26.20	25.26	25.28
3676	NYSE	PKE	Wed, Dec 27, 2006	25.87	26.02	25.61	25.90
3675	NYSE	PKE	Tue, Dec 26, 2006	26.15	26.33	25.89	25.90
3674	NYSE	PKE	Fri, Dec 22, 2006	26.95	26.96	26.06	26.15
3673	NYSE	PKE	Thu, Dec 21, 2006	28.00	28.11	26.39	26.45
3672	NYSE	PKE	Wed, Dec 20, 2006	31.15	31.80	27.30	27.73
3671	NYSE	PKE	Tue, Dec 19, 2006	31.84	31.84	31.17	31.65
3670	NYSE	PKE	Mon, Dec 18, 2006	31.91	32.22	31.41	31.84
3669	NYSE	PKE	Fri, Dec 15, 2006	32.33	32.99	31.56	31.89
3668	NYSE	PKE	Thu, Dec 14, 2006	32.05	32.50	31.90	32.25
3667	NYSE	PKE	Wed, Dec 13, 2006	32.10	32.21	31.72	32.00
3666	NYSE	PKE	Tue, Dec 12, 2006	31.86	32.26	31.79	31.95
3665	NYSE	PKE	Mon, Dec 11, 2006	32.32	32.32	31.71	31.76
3664	NYSE	PKE	Fri, Dec 8, 2006	32.10	32.46	31.67	32.27
3663	NYSE	PKE	Thu, Dec 7, 2006	32.31	32.59	31.68	32.09
3662	NYSE	PKE	Wed, Dec 6, 2006	32.62	32.71	32.20	32.35
3661	NYSE	PKE	Tue, Dec 5, 2006	33.28	33.50	32.67	32.72
3660	NYSE	PKE	Mon, Dec 4, 2006	31.95	33.20	31.95	33.18
3659	NYSE	PKE	Fri, Dec 1, 2006	32.46	32.51	31.55	31.92
3658	NYSE	PKE	Thu, Nov 30, 2006	32.35	32.71	32.22	32.44
3657	NYSE	PKE	Wed, Nov 29, 2006	32.58	33.04	31.63	32.31
3656	NYSE	PKE	Tue, Nov 28, 2006	31.48	32.55	31.42	32.55
3655	NYSE	PKE	Mon, Nov 27, 2006	33.15	33.15	31.48	31.50
3654	NYSE	PKE	Fri, Nov 24, 2006	32.49	33.17	32.35	33.06
3653	NYSE	PKE	Wed, Nov 22, 2006	32.54	32.70	32.39	32.49
3652	NYSE	PKE	Tue, Nov 21, 2006	32.80	32.85	32.18	32.53
3651	NYSE	PKE	Mon, Nov 20, 2006	32.76	33.26	32.56	32.80
3650	NYSE	PKE	Fri, Nov 17, 2006	33.55	33.55	32.32	32.64
3649	NYSE	PKE	Thu, Nov 16, 2006	33.00	33.70	32.82	33.55
3648	NYSE	PKE	Wed, Nov 15, 2006	32.78	32.89	32.33	32.52
3647	NYSE	PKE	Tue, Nov 14, 2006	31.38	32.87	31.25	32.78
3646	NYSE	PKE	Mon, Nov 13, 2006	31.80	31.80	31.04	31.29
3645	NYSE	PKE	Fri, Nov 10, 2006	30.85	31.81	30.85	31.80
3644	NYSE	PKE	Thu, Nov 9, 2006	31.70	31.75	30.70	30.71
3643	NYSE	PKE	Wed, Nov 8, 2006	30.69	31.68	30.48	31.50
3642	NYSE	PKE	Tue, Nov 7, 2006	30.70	31.30	30.68	30.78
3641	NYSE	PKE	Mon, Nov 6, 2006	30.90	31.16	30.31	30.75
3640	NYSE	PKE	Fri, Nov 3, 2006	30.04	31.05	29.70	30.86
3639	NYSE	PKE	Thu, Nov 2, 2006	29.94	30.04	29.32	29.79
3638	NYSE	PKE	Wed, Nov 1, 2006	30.82	30.99	30.10	30.12
3637	NYSE	PKE	Tue, Oct 31, 2006	31.27	31.30	30.50	30.72
3636	NYSE	PKE	Mon, Oct 30, 2006	30.65	31.27	30.07	31.27
3635	NYSE	PKE	Fri, Oct 27, 2006	31.70	31.85	30.69	30.78
3634	NYSE	PKE	Thu, Oct 26, 2006	31.53	31.86	31.05	31.77
3633	NYSE	PKE	Wed, Oct 25, 2006	31.25	31.83	30.98	31.28
3632	NYSE	PKE	Tue, Oct 24, 2006	31.30	31.40	30.61	31.22
3631	NYSE	PKE	Mon, Oct 23, 2006	31.65	32.18	31.30	31.57
3630	NYSE	PKE	Fri, Oct 20, 2006	32.00	32.45	31.48	31.85
3629	NYSE	PKE	Thu, Oct 19, 2006	31.85	32.07	31.35	31.91
3628	NYSE	PKE	Wed, Oct 18, 2006	32.80	33.00	31.85	32.07
3627	NYSE	PKE	Tue, Oct 17, 2006	33.02	33.05	31.88	32.50
3626	NYSE	PKE	Mon, Oct 16, 2006	33.07	33.38	32.95	33.09
3625	NYSE	PKE	Fri, Oct 13, 2006	33.65	33.70	32.80	33.03
3624	NYSE	PKE	Thu, Oct 12, 2006	32.45	33.63	32.45	33.61
3623	NYSE	PKE	Wed, Oct 11, 2006	31.99	32.46	31.88	32.19
3622	NYSE	PKE	Tue, Oct 10, 2006	32.20	32.20	31.70	32.00
3621	NYSE	PKE	Mon, Oct 9, 2006	31.86	32.22	31.78	32.20
3620	NYSE	PKE	Fri, Oct 6, 2006	31.96	31.96	31.55	31.80
3619	NYSE	PKE	Thu, Oct 5, 2006	31.90	32.39	31.75	31.95
3618	NYSE	PKE	Wed, Oct 4, 2006	31.70	31.95	31.50	31.75
3617	NYSE	PKE	Tue, Oct 3, 2006	31.54	31.84	31.05	31.67
3616	NYSE	PKE	Mon, Oct 2, 2006	31.74	32.27	31.32	31.53
3615	NYSE	PKE	Fri, Sep 29, 2006	32.50	32.56	31.66	31.68
3614	NYSE	PKE	Thu, Sep 28, 2006	32.35	32.94	32.27	32.54
3613	NYSE	PKE	Wed, Sep 27, 2006	32.20	32.95	32.08	32.14
3612	NYSE	PKE	Tue, Sep 26, 2006	32.25	32.85	31.95	32.40
3611	NYSE	PKE	Mon, Sep 25, 2006	31.82	33.04	31.76	32.84
3610	NYSE	PKE	Fri, Sep 22, 2006	31.54	31.99	31.27	31.81
3609	NYSE	PKE	Thu, Sep 21, 2006	32.10	33.34	31.49	31.79
3608	NYSE	PKE	Wed, Sep 20, 2006	27.10	32.10	27.10	32.10
3607	NYSE	PKE	Tue, Sep 19, 2006	26.45	26.55	25.75	26.00
3606	NYSE	PKE	Mon, Sep 18, 2006	25.80	26.40	25.75	26.35
3605	NYSE	PKE	Fri, Sep 15, 2006	25.73	26.15	25.71	25.88
3604	NYSE	PKE	Thu, Sep 14, 2006	25.70	25.89	25.45	25.54
3603	NYSE	PKE	Wed, Sep 13, 2006	25.94	26.19	25.53	25.79
3602	NYSE	PKE	Tue, Sep 12, 2006	25.85	26.00	25.65	25.95
3601	NYSE	PKE	Mon, Sep 11, 2006	25.60	25.96	25.49	25.78
3600	NYSE	PKE	Fri, Sep 8, 2006	25.76	26.13	25.61	25.78
3599	NYSE	PKE	Thu, Sep 7, 2006	26.20	26.30	25.59	25.76
3598	NYSE	PKE	Wed, Sep 6, 2006	26.80	26.84	26.06	26.21
3597	NYSE	PKE	Tue, Sep 5, 2006	26.09	26.80	25.75	26.80
3596	NYSE	PKE	Fri, Sep 1, 2006	26.23	26.65	25.83	26.10
3595	NYSE	PKE	Thu, Aug 31, 2006	26.55	26.76	26.10	26.10
3594	NYSE	PKE	Wed, Aug 30, 2006	26.39	26.86	26.39	26.63
3593	NYSE	PKE	Tue, Aug 29, 2006	25.61	26.47	25.40	26.46
3592	NYSE	PKE	Mon, Aug 28, 2006	25.50	25.69	25.42	25.65
3591	NYSE	PKE	Fri, Aug 25, 2006	25.05	25.63	24.88	25.55
3590	NYSE	PKE	Thu, Aug 24, 2006	25.20	25.49	25.03	25.19
3589	NYSE	PKE	Wed, Aug 23, 2006	26.06	26.20	25.18	25.26
3588	NYSE	PKE	Tue, Aug 22, 2006	25.88	26.17	25.88	26.00
3587	NYSE	PKE	Mon, Aug 21, 2006	26.20	26.20	25.85	26.04
3586	NYSE	PKE	Fri, Aug 18, 2006	26.48	26.71	25.90	26.30
3585	NYSE	PKE	Thu, Aug 17, 2006	26.20	26.90	26.15	26.36
3584	NYSE	PKE	Wed, Aug 16, 2006	25.70	26.45	25.65	26.29
3583	NYSE	PKE	Tue, Aug 15, 2006	25.27	25.93	25.27	25.68
3582	NYSE	PKE	Mon, Aug 14, 2006	25.17	25.74	24.88	25.02
3581	NYSE	PKE	Fri, Aug 11, 2006	25.70	25.70	24.95	25.17
3580	NYSE	PKE	Thu, Aug 10, 2006	25.15	25.97	25.00	25.85
3579	NYSE	PKE	Wed, Aug 9, 2006	25.85	26.14	25.31	25.34
3578	NYSE	PKE	Tue, Aug 8, 2006	25.94	26.33	25.68	25.71
3577	NYSE	PKE	Mon, Aug 7, 2006	25.95	26.09	25.70	25.94
3576	NYSE	PKE	Fri, Aug 4, 2006	26.25	26.39	25.85	26.08
3575	NYSE	PKE	Thu, Aug 3, 2006	25.35	26.16	25.16	26.00
3574	NYSE	PKE	Wed, Aug 2, 2006	24.80	25.61	24.65	25.35
3573	NYSE	PKE	Tue, Aug 1, 2006	24.55	24.80	24.26	24.64
3572	NYSE	PKE	Mon, Jul 31, 2006	24.45	24.81	24.31	24.63
3571	NYSE	PKE	Fri, Jul 28, 2006	24.40	24.75	24.02	24.67
3570	NYSE	PKE	Thu, Jul 27, 2006	25.15	25.34	25.10	25.26
3569	NYSE	PKE	Wed, Jul 26, 2006	24.80	25.00	24.58	25.00
3568	NYSE	PKE	Tue, Jul 25, 2006	24.72	25.16	24.63	24.89
3567	NYSE	PKE	Mon, Jul 24, 2006	24.05	24.70	23.95	24.64
3566	NYSE	PKE	Fri, Jul 21, 2006	23.90	24.14	23.40	23.69
3565	NYSE	PKE	Thu, Jul 20, 2006	24.36	24.56	23.72	23.80
3564	NYSE	PKE	Wed, Jul 19, 2006	23.76	24.48	23.65	24.36
3563	NYSE	PKE	Tue, Jul 18, 2006	23.60	23.79	23.15	23.68
3562	NYSE	PKE	Mon, Jul 17, 2006	23.60	23.80	23.45	23.55
3561	NYSE	PKE	Fri, Jul 14, 2006	23.55	23.78	23.05	23.61
3560	NYSE	PKE	Thu, Jul 13, 2006	23.60	23.97	23.55	23.55
3559	NYSE	PKE	Wed, Jul 12, 2006	24.20	24.32	23.29	23.60
3558	NYSE	PKE	Tue, Jul 11, 2006	23.47	23.88	23.16	23.86
3557	NYSE	PKE	Mon, Jul 10, 2006	24.65	24.65	23.37	23.45
3556	NYSE	PKE	Fri, Jul 7, 2006	24.87	25.02	24.65	24.70
3555	NYSE	PKE	Thu, Jul 6, 2006	25.12	25.12	24.69	24.84
3554	NYSE	PKE	Wed, Jul 5, 2006	25.86	25.86	24.67	24.70
3553	NYSE	PKE	Mon, Jul 3, 2006	26.06	26.16	25.72	26.05
3552	NYSE	PKE	Fri, Jun 30, 2006	25.15	25.90	24.55	25.75
3551	NYSE	PKE	Thu, Jun 29, 2006	27.27	27.33	24.77	25.15
3550	NYSE	PKE	Wed, Jun 28, 2006	29.47	29.47	26.70	27.27
3549	NYSE	PKE	Tue, Jun 27, 2006	31.00	31.06	29.80	30.34
3548	NYSE	PKE	Mon, Jun 26, 2006	30.70	31.44	30.64	30.87
3547	NYSE	PKE	Fri, Jun 23, 2006	30.30	31.05	30.02	30.50
3546	NYSE	PKE	Thu, Jun 22, 2006	30.90	30.99	30.22	30.39
3545	NYSE	PKE	Wed, Jun 21, 2006	30.10	31.22	30.10	31.07
3544	NYSE	PKE	Tue, Jun 20, 2006	30.10	30.95	29.84	30.00
3543	NYSE	PKE	Mon, Jun 19, 2006	31.05	31.05	30.10	30.23
3542	NYSE	PKE	Fri, Jun 16, 2006	31.60	31.80	30.73	31.10
3541	NYSE	PKE	Thu, Jun 15, 2006	30.30	31.72	30.15	31.59
3540	NYSE	PKE	Wed, Jun 14, 2006	30.30	30.78	29.80	30.20
3539	NYSE	PKE	Tue, Jun 13, 2006	30.55	31.15	30.12	30.36
3538	NYSE	PKE	Mon, Jun 12, 2006	32.02	32.02	30.50	30.52
3537	NYSE	PKE	Fri, Jun 9, 2006	32.21	32.50	31.65	31.86
3536	NYSE	PKE	Thu, Jun 8, 2006	32.85	33.12	30.91	32.16
3535	NYSE	PKE	Wed, Jun 7, 2006	32.85	33.55	32.65	32.92
3534	NYSE	PKE	Tue, Jun 6, 2006	32.75	33.06	32.37	32.80
3533	NYSE	PKE	Mon, Jun 5, 2006	34.22	34.28	32.50	32.62
3532	NYSE	PKE	Fri, Jun 2, 2006	33.91	34.29	33.18	34.22
3531	NYSE	PKE	Thu, Jun 1, 2006	32.00	33.84	32.00	33.66
3530	NYSE	PKE	Wed, May 31, 2006	30.77	31.94	30.77	31.77
3529	NYSE	PKE	Tue, May 30, 2006	31.30	31.65	30.58	30.63
3528	NYSE	PKE	Fri, May 26, 2006	31.45	31.87	30.98	31.59
3527	NYSE	PKE	Thu, May 25, 2006	31.20	31.68	30.78	31.20
3526	NYSE	PKE	Wed, May 24, 2006	30.42	31.08	29.90	30.91
3525	NYSE	PKE	Tue, May 23, 2006	31.50	32.20	30.60	30.65
3524	NYSE	PKE	Mon, May 22, 2006	32.46	32.47	30.58	31.25
3523	NYSE	PKE	Fri, May 19, 2006	31.54	32.94	31.50	32.53
3522	NYSE	PKE	Thu, May 18, 2006	31.78	32.02	31.19	31.54
3521	NYSE	PKE	Wed, May 17, 2006	31.78	31.95	31.37	31.60
3520	NYSE	PKE	Tue, May 16, 2006	32.27	32.40	31.59	32.02
3519	NYSE	PKE	Mon, May 15, 2006	33.37	33.51	31.88	32.34
3518	NYSE	PKE	Fri, May 12, 2006	33.20	33.41	32.80	33.38
3517	NYSE	PKE	Thu, May 11, 2006	34.41	34.48	33.08	33.19
3516	NYSE	PKE	Wed, May 10, 2006	34.40	34.92	33.65	34.39
3515	NYSE	PKE	Tue, May 9, 2006	35.20	35.20	34.45	34.89
3514	NYSE	PKE	Mon, May 8, 2006	35.00	36.45	34.19	35.20
3513	NYSE	PKE	Fri, May 5, 2006	31.86	32.70	31.86	32.56
3512	NYSE	PKE	Thu, May 4, 2006	31.34	32.04	31.34	31.89
3511	NYSE	PKE	Wed, May 3, 2006	31.48	31.72	30.87	31.34
3510	NYSE	PKE	Tue, May 2, 2006	31.05	31.64	30.89	31.62
3509	NYSE	PKE	Mon, May 1, 2006	30.88	31.35	30.88	31.10
3508	NYSE	PKE	Fri, Apr 28, 2006	30.78	31.41	30.78	30.97
3507	NYSE	PKE	Thu, Apr 27, 2006	30.65	31.27	30.52	30.78
3506	NYSE	PKE	Wed, Apr 26, 2006	30.75	31.19	30.57	30.78
3505	NYSE	PKE	Tue, Apr 25, 2006	31.40	31.40	30.65	30.65
3504	NYSE	PKE	Mon, Apr 24, 2006	31.23	31.86	31.10	31.42
3503	NYSE	PKE	Fri, Apr 21, 2006	31.64	31.64	30.98	31.20
3502	NYSE	PKE	Thu, Apr 20, 2006	30.72	31.38	30.45	31.33
3501	NYSE	PKE	Wed, Apr 19, 2006	30.71	30.84	30.13	30.70
3500	NYSE	PKE	Tue, Apr 18, 2006	30.65	31.10	30.65	30.84
3499	NYSE	PKE	Mon, Apr 17, 2006	30.10	30.60	30.00	30.60
3498	NYSE	PKE	Thu, Apr 13, 2006	29.91	30.77	29.91	30.32
3497	NYSE	PKE	Wed, Apr 12, 2006	29.69	30.31	29.65	30.00
3496	NYSE	PKE	Tue, Apr 11, 2006	30.10	30.25	29.60	29.68
3495	NYSE	PKE	Mon, Apr 10, 2006	30.31	30.46	29.80	30.09
3494	NYSE	PKE	Fri, Apr 7, 2006	30.70	30.98	29.75	30.31
3493	NYSE	PKE	Thu, Apr 6, 2006	30.58	30.85	30.16	30.70
3492	NYSE	PKE	Wed, Apr 5, 2006	29.90	30.66	29.89	30.45
3491	NYSE	PKE	Tue, Apr 4, 2006	29.74	30.07	29.66	29.85
3490	NYSE	PKE	Mon, Apr 3, 2006	29.55	30.14	29.55	29.78
3489	NYSE	PKE	Fri, Mar 31, 2006	28.95	29.50	28.89	29.50
3488	NYSE	PKE	Thu, Mar 30, 2006	29.15	29.27	28.53	29.00
3487	NYSE	PKE	Wed, Mar 29, 2006	28.80	29.43	28.80	29.06
3486	NYSE	PKE	Tue, Mar 28, 2006	28.98	29.23	28.70	28.70
3485	NYSE	PKE	Mon, Mar 27, 2006	29.07	29.25	28.75	28.93
3484	NYSE	PKE	Fri, Mar 24, 2006	29.10	29.20	28.95	29.09
3483	NYSE	PKE	Thu, Mar 23, 2006	29.11	29.17	28.57	29.12
3482	NYSE	PKE	Wed, Mar 22, 2006	28.60	29.14	28.30	29.04
3481	NYSE	PKE	Tue, Mar 21, 2006	29.23	29.36	28.57	28.60
3480	NYSE	PKE	Mon, Mar 20, 2006	29.31	29.41	29.11	29.30
3479	NYSE	PKE	Fri, Mar 17, 2006	29.97	29.99	29.19	29.29
3478	NYSE	PKE	Thu, Mar 16, 2006	29.95	30.05	29.71	29.80
3477	NYSE	PKE	Wed, Mar 15, 2006	29.58	29.88	29.30	29.86
3476	NYSE	PKE	Tue, Mar 14, 2006	28.81	29.57	28.77	29.53
3475	NYSE	PKE	Mon, Mar 13, 2006	28.79	29.14	28.70	28.92
3474	NYSE	PKE	Fri, Mar 10, 2006	28.56	28.88	28.28	28.80
3473	NYSE	PKE	Thu, Mar 9, 2006	28.79	28.91	28.47	28.61
3472	NYSE	PKE	Wed, Mar 8, 2006	28.79	28.91	28.40	28.71
3471	NYSE	PKE	Tue, Mar 7, 2006	28.82	28.91	28.45	28.86
3470	NYSE	PKE	Mon, Mar 6, 2006	28.05	29.05	28.05	28.82
3469	NYSE	PKE	Fri, Mar 3, 2006	29.38	29.44	28.41	29.00
3468	NYSE	PKE	Thu, Mar 2, 2006	29.20	29.60	28.94	29.38
3467	NYSE	PKE	Wed, Mar 1, 2006	28.90	29.28	28.77	29.25
3466	NYSE	PKE	Tue, Feb 28, 2006	29.00	29.03	28.74	28.87
3465	NYSE	PKE	Mon, Feb 27, 2006	29.37	29.37	28.75	28.93
3464	NYSE	PKE	Fri, Feb 24, 2006	28.88	29.39	28.50	29.34
3463	NYSE	PKE	Thu, Feb 23, 2006	28.82	29.38	28.73	29.01
3462	NYSE	PKE	Wed, Feb 22, 2006	29.08	29.13	28.52	28.82
3461	NYSE	PKE	Tue, Feb 21, 2006	29.72	29.75	28.94	28.98
3460	NYSE	PKE	Fri, Feb 17, 2006	29.31	29.67	29.06	29.42
3459	NYSE	PKE	Thu, Feb 16, 2006	28.98	29.28	28.66	29.27
3458	NYSE	PKE	Wed, Feb 15, 2006	28.16	28.80	27.93	28.80
3457	NYSE	PKE	Tue, Feb 14, 2006	27.61	28.40	27.58	28.12
3456	NYSE	PKE	Mon, Feb 13, 2006	27.56	27.69	27.42	27.66
3455	NYSE	PKE	Fri, Feb 10, 2006	27.30	27.77	26.85	27.53
3454	NYSE	PKE	Thu, Feb 9, 2006	28.16	28.16	27.45	27.46
3453	NYSE	PKE	Wed, Feb 8, 2006	27.89	28.25	27.80	28.14
3452	NYSE	PKE	Tue, Feb 7, 2006	28.20	28.41	27.69	27.74
3451	NYSE	PKE	Mon, Feb 6, 2006	28.05	28.22	28.03	28.15
3450	NYSE	PKE	Fri, Feb 3, 2006	28.15	28.26	27.43	28.01
3449	NYSE	PKE	Thu, Feb 2, 2006	28.75	28.75	27.38	28.15
3448	NYSE	PKE	Wed, Feb 1, 2006	28.70	28.99	28.39	28.90
3447	NYSE	PKE	Tue, Jan 31, 2006	28.28	28.33	27.94	28.28
3446	NYSE	PKE	Mon, Jan 30, 2006	28.10	28.21	27.90	28.10
3445	NYSE	PKE	Fri, Jan 27, 2006	28.34	28.97	27.92	28.21
3444	NYSE	PKE	Thu, Jan 26, 2006	27.97	28.50	27.88	28.40
3443	NYSE	PKE	Wed, Jan 25, 2006	27.80	27.85	27.38	27.74
3442	NYSE	PKE	Tue, Jan 24, 2006	27.65	27.86	27.42	27.65
3441	NYSE	PKE	Mon, Jan 23, 2006	27.35	27.72	27.19	27.53
3440	NYSE	PKE	Fri, Jan 20, 2006	27.97	27.97	27.13	27.18
3439	NYSE	PKE	Thu, Jan 19, 2006	27.48	28.29	27.28	27.80
3438	NYSE	PKE	Wed, Jan 18, 2006	27.40	27.53	27.18	27.46
3437	NYSE	PKE	Tue, Jan 17, 2006	27.59	27.77	27.15	27.51
3436	NYSE	PKE	Fri, Jan 13, 2006	27.50	27.62	27.34	27.57
3435	NYSE	PKE	Thu, Jan 12, 2006	27.35	27.56	27.18	27.52
3434	NYSE	PKE	Wed, Jan 11, 2006	27.40	27.60	27.22	27.42
3433	NYSE	PKE	Tue, Jan 10, 2006	27.22	27.44	27.15	27.40
3432	NYSE	PKE	Mon, Jan 9, 2006	27.50	27.50	27.32	27.37
3431	NYSE	PKE	Fri, Jan 6, 2006	27.30	27.50	27.15	27.50
3430	NYSE	PKE	Thu, Jan 5, 2006	27.15	27.64	27.14	27.20
3429	NYSE	PKE	Wed, Jan 4, 2006	25.99	26.97	25.94	26.90
3428	NYSE	PKE	Tue, Jan 3, 2006	25.98	26.09	25.92	26.07
3427	NYSE	PKE	Fri, Dec 30, 2005	26.20	26.20	25.79	25.98
3426	NYSE	PKE	Thu, Dec 29, 2005	26.40	26.46	26.15	26.20
3425	NYSE	PKE	Wed, Dec 28, 2005	26.10	26.32	26.08	26.27
3424	NYSE	PKE	Tue, Dec 27, 2005	26.58	26.89	26.03	26.08
3423	NYSE	PKE	Fri, Dec 23, 2005	26.22	26.70	26.10	26.58
3422	NYSE	PKE	Thu, Dec 22, 2005	25.65	26.30	25.61	26.21
3421	NYSE	PKE	Wed, Dec 21, 2005	24.80	25.70	24.80	25.60
3420	NYSE	PKE	Tue, Dec 20, 2005	23.65	25.77	23.65	24.91
3419	NYSE	PKE	Mon, Dec 19, 2005	23.15	23.18	22.63	22.95
3418	NYSE	PKE	Fri, Dec 16, 2005	24.15	24.15	23.35	23.53
3417	NYSE	PKE	Thu, Dec 15, 2005	25.10	25.10	23.69	24.15
3416	NYSE	PKE	Wed, Dec 14, 2005	25.23	25.34	25.01	25.10
3415	NYSE	PKE	Tue, Dec 13, 2005	25.11	25.33	25.10	25.28
3414	NYSE	PKE	Mon, Dec 12, 2005	25.20	25.43	24.97	25.11
3413	NYSE	PKE	Fri, Dec 9, 2005	24.91	25.23	24.85	25.10
3412	NYSE	PKE	Thu, Dec 8, 2005	25.10	25.39	24.73	24.90
3411	NYSE	PKE	Wed, Dec 7, 2005	25.03	25.10	24.70	25.00
3410	NYSE	PKE	Tue, Dec 6, 2005	25.00	25.43	24.93	25.01
3409	NYSE	PKE	Mon, Dec 5, 2005	25.48	25.48	24.62	24.85
3408	NYSE	PKE	Fri, Dec 2, 2005	25.50	25.60	25.22	25.48
3407	NYSE	PKE	Thu, Dec 1, 2005	25.30	25.50	25.25	25.46
3406	NYSE	PKE	Wed, Nov 30, 2005	25.11	25.38	24.98	25.24
3405	NYSE	PKE	Tue, Nov 29, 2005	24.88	25.31	24.63	25.10
3404	NYSE	PKE	Mon, Nov 28, 2005	25.25	25.48	24.58	24.76
3403	NYSE	PKE	Fri, Nov 25, 2005	25.37	25.37	25.15	25.32
3402	NYSE	PKE	Wed, Nov 23, 2005	25.20	25.48	25.13	25.37
3401	NYSE	PKE	Tue, Nov 22, 2005	25.08	25.38	24.84	25.29
3400	NYSE	PKE	Mon, Nov 21, 2005	25.01	25.10	24.69	25.06
3399	NYSE	PKE	Fri, Nov 18, 2005	25.19	25.19	24.90	25.04
3398	NYSE	PKE	Thu, Nov 17, 2005	24.78	24.95	24.63	24.94
3397	NYSE	PKE	Wed, Nov 16, 2005	24.90	24.95	24.42	24.78
3396	NYSE	PKE	Tue, Nov 15, 2005	25.21	25.37	24.68	24.90
3395	NYSE	PKE	Mon, Nov 14, 2005	25.66	25.70	24.99	25.21
3394	NYSE	PKE	Fri, Nov 11, 2005	25.80	25.95	25.49	25.64
3393	NYSE	PKE	Thu, Nov 10, 2005	25.24	25.84	24.75	25.78
3392	NYSE	PKE	Wed, Nov 9, 2005	25.60	25.95	25.51	25.84
3391	NYSE	PKE	Tue, Nov 8, 2005	25.45	25.74	25.41	25.74
3390	NYSE	PKE	Mon, Nov 7, 2005	25.50	25.65	25.25	25.57
3389	NYSE	PKE	Fri, Nov 4, 2005	25.38	25.57	25.06	25.37
3388	NYSE	PKE	Thu, Nov 3, 2005	25.70	25.88	25.15	25.38
3387	NYSE	PKE	Wed, Nov 2, 2005	24.90	25.50	24.80	25.50
3386	NYSE	PKE	Tue, Nov 1, 2005	25.04	25.04	24.51	24.85
3385	NYSE	PKE	Mon, Oct 31, 2005	24.65	25.17	24.65	25.10
3384	NYSE	PKE	Fri, Oct 28, 2005	24.51	24.90	24.34	24.88
3383	NYSE	PKE	Thu, Oct 27, 2005	24.80	24.85	24.45	24.46
3382	NYSE	PKE	Wed, Oct 26, 2005	24.75	25.11	24.71	24.90
3381	NYSE	PKE	Tue, Oct 25, 2005	25.43	25.43	24.58	24.79
3380	NYSE	PKE	Mon, Oct 24, 2005	25.22	25.50	25.10	25.50
3379	NYSE	PKE	Fri, Oct 21, 2005	25.00	25.31	25.00	25.24
3378	NYSE	PKE	Thu, Oct 20, 2005	25.33	25.50	24.85	25.06
3377	NYSE	PKE	Wed, Oct 19, 2005	24.70	25.46	24.26	25.33
3376	NYSE	PKE	Tue, Oct 18, 2005	25.25	25.25	24.61	24.78
3375	NYSE	PKE	Mon, Oct 17, 2005	25.25	25.25	24.90	25.25
3374	NYSE	PKE	Fri, Oct 14, 2005	25.25	25.25	24.82	25.25
3373	NYSE	PKE	Thu, Oct 13, 2005	24.86	25.34	24.69	25.23
3372	NYSE	PKE	Wed, Oct 12, 2005	25.30	25.37	24.31	24.96
3371	NYSE	PKE	Tue, Oct 11, 2005	26.12	26.15	25.30	25.30
3370	NYSE	PKE	Mon, Oct 10, 2005	26.91	26.91	25.87	26.04
3369	NYSE	PKE	Fri, Oct 7, 2005	26.00	26.11	25.80	25.96
3368	NYSE	PKE	Thu, Oct 6, 2005	25.95	26.32	25.41	25.90
3367	NYSE	PKE	Wed, Oct 5, 2005	26.47	26.47	25.77	25.90
3366	NYSE	PKE	Tue, Oct 4, 2005	26.86	26.88	26.10	26.47
3365	NYSE	PKE	Mon, Oct 3, 2005	26.71	26.98	26.56	26.86
3364	NYSE	PKE	Fri, Sep 30, 2005	26.60	26.65	26.36	26.65
3363	NYSE	PKE	Thu, Sep 29, 2005	26.12	26.70	26.09	26.60
3362	NYSE	PKE	Wed, Sep 28, 2005	25.91	26.10	25.32	25.99
3361	NYSE	PKE	Tue, Sep 27, 2005	25.93	26.05	25.52	25.84
3360	NYSE	PKE	Mon, Sep 26, 2005	25.70	26.12	25.37	25.93
3359	NYSE	PKE	Fri, Sep 23, 2005	24.48	26.47	24.48	25.58
3358	NYSE	PKE	Thu, Sep 22, 2005	24.70	25.00	24.20	24.54
3357	NYSE	PKE	Wed, Sep 21, 2005	25.10	25.75	24.61	24.80
3356	NYSE	PKE	Tue, Sep 20, 2005	24.85	24.95	24.16	24.26
3355	NYSE	PKE	Mon, Sep 19, 2005	25.17	25.20	24.48	24.72
3354	NYSE	PKE	Fri, Sep 16, 2005	24.60	25.11	24.51	25.11
3353	NYSE	PKE	Thu, Sep 15, 2005	24.54	24.66	24.36	24.50
3352	NYSE	PKE	Wed, Sep 14, 2005	24.88	25.02	24.40	24.50
3351	NYSE	PKE	Tue, Sep 13, 2005	24.50	24.95	24.45	24.76
3350	NYSE	PKE	Mon, Sep 12, 2005	24.84	25.08	24.54	24.56
3349	NYSE	PKE	Fri, Sep 9, 2005	24.60	24.85	24.29	24.85
3348	NYSE	PKE	Thu, Sep 8, 2005	24.57	24.65	24.26	24.55
3347	NYSE	PKE	Wed, Sep 7, 2005	24.45	24.74	24.07	24.74
3346	NYSE	PKE	Tue, Sep 6, 2005	24.50	24.52	23.91	24.52
3345	NYSE	PKE	Fri, Sep 2, 2005	24.38	24.50	24.33	24.48
3344	NYSE	PKE	Thu, Sep 1, 2005	24.10	24.41	24.06	24.41
3343	NYSE	PKE	Wed, Aug 31, 2005	23.90	24.18	23.75	24.15
3342	NYSE	PKE	Tue, Aug 30, 2005	24.00	24.06	23.82	23.95
3341	NYSE	PKE	Mon, Aug 29, 2005	23.95	24.10	23.87	24.04
3340	NYSE	PKE	Fri, Aug 26, 2005	24.33	24.33	23.25	24.05
3339	NYSE	PKE	Thu, Aug 25, 2005	24.75	24.75	23.90	24.35
3338	NYSE	PKE	Wed, Aug 24, 2005	24.58	24.80	24.29	24.80
3337	NYSE	PKE	Tue, Aug 23, 2005	24.70	24.84	24.35	24.56
3336	NYSE	PKE	Mon, Aug 22, 2005	24.45	24.75	24.34	24.66
3335	NYSE	PKE	Fri, Aug 19, 2005	24.28	24.32	24.02	24.32
3334	NYSE	PKE	Thu, Aug 18, 2005	24.35	24.43	24.00	24.28
3333	NYSE	PKE	Wed, Aug 17, 2005	24.17	24.72	23.95	24.45
3332	NYSE	PKE	Tue, Aug 16, 2005	24.56	24.56	24.12	24.15
3331	NYSE	PKE	Mon, Aug 15, 2005	24.24	24.86	24.00	24.56
3330	NYSE	PKE	Fri, Aug 12, 2005	24.86	24.86	24.13	24.34
3329	NYSE	PKE	Thu, Aug 11, 2005	24.65	24.86	24.42	24.86
3328	NYSE	PKE	Wed, Aug 10, 2005	25.10	25.40	24.25	24.75
3327	NYSE	PKE	Tue, Aug 9, 2005	25.35	25.39	24.70	25.09
3326	NYSE	PKE	Mon, Aug 8, 2005	25.43	25.55	24.90	25.35
3325	NYSE	PKE	Fri, Aug 5, 2005	25.94	25.99	25.43	25.43
3324	NYSE	PKE	Thu, Aug 4, 2005	26.60	26.64	25.84	25.95
3323	NYSE	PKE	Wed, Aug 3, 2005	26.65	26.86	26.49	26.67
3322	NYSE	PKE	Tue, Aug 2, 2005	26.55	26.83	26.48	26.78
3321	NYSE	PKE	Mon, Aug 1, 2005	26.40	26.64	26.40	26.55
3320	NYSE	PKE	Fri, Jul 29, 2005	26.65	26.72	26.32	26.34
3319	NYSE	PKE	Thu, Jul 28, 2005	26.87	26.95	26.54	26.74
3318	NYSE	PKE	Wed, Jul 27, 2005	26.85	26.99	26.52	26.89
3317	NYSE	PKE	Tue, Jul 26, 2005	27.52	27.52	26.55	26.95
3316	NYSE	PKE	Mon, Jul 25, 2005	26.80	26.80	26.40	26.57
3315	NYSE	PKE	Fri, Jul 22, 2005	26.00	26.87	26.00	26.87
3314	NYSE	PKE	Thu, Jul 21, 2005	26.40	26.47	26.00	26.01
3313	NYSE	PKE	Wed, Jul 20, 2005	26.05	26.48	25.85	26.48
3312	NYSE	PKE	Tue, Jul 19, 2005	25.95	26.33	25.80	26.20
3311	NYSE	PKE	Mon, Jul 18, 2005	26.34	26.35	25.45	25.95
3310	NYSE	PKE	Fri, Jul 15, 2005	26.00	26.45	25.57	26.34
3309	NYSE	PKE	Thu, Jul 14, 2005	26.40	26.69	26.08	26.11
3308	NYSE	PKE	Wed, Jul 13, 2005	26.40	26.45	26.07	26.26
3307	NYSE	PKE	Tue, Jul 12, 2005	26.15	26.73	25.80	26.44
3306	NYSE	PKE	Mon, Jul 11, 2005	26.03	26.33	25.97	26.30
3305	NYSE	PKE	Fri, Jul 8, 2005	25.69	25.99	25.35	25.99
3304	NYSE	PKE	Thu, Jul 7, 2005	25.46	25.75	25.28	25.68
3303	NYSE	PKE	Wed, Jul 6, 2005	25.50	25.73	25.45	25.66
3302	NYSE	PKE	Tue, Jul 5, 2005	25.40	25.70	25.40	25.57
3301	NYSE	PKE	Fri, Jul 1, 2005	25.25	25.60	25.17	25.40
3300	NYSE	PKE	Thu, Jun 30, 2005	24.81	25.25	24.11	25.20
3299	NYSE	PKE	Wed, Jun 29, 2005	24.55	25.28	24.55	24.91
3298	NYSE	PKE	Tue, Jun 28, 2005	23.24	23.66	23.24	23.60
3297	NYSE	PKE	Mon, Jun 27, 2005	23.00	23.75	22.81	23.23
3296	NYSE	PKE	Fri, Jun 24, 2005	23.60	23.60	22.83	23.22
3295	NYSE	PKE	Thu, Jun 23, 2005	23.67	23.75	23.28	23.63
3294	NYSE	PKE	Wed, Jun 22, 2005	23.64	23.75	23.49	23.75
3293	NYSE	PKE	Tue, Jun 21, 2005	23.39	23.74	23.17	23.74
3292	NYSE	PKE	Mon, Jun 20, 2005	23.20	23.69	23.14	23.39
3291	NYSE	PKE	Fri, Jun 17, 2005	23.48	23.49	23.02	23.20
3290	NYSE	PKE	Thu, Jun 16, 2005	23.05	23.28	22.95	23.20
3289	NYSE	PKE	Wed, Jun 15, 2005	23.14	23.16	22.81	23.07
3288	NYSE	PKE	Tue, Jun 14, 2005	22.99	23.14	22.90	23.14
3287	NYSE	PKE	Mon, Jun 13, 2005	23.49	23.49	22.93	23.01
3286	NYSE	PKE	Fri, Jun 10, 2005	23.70	23.70	23.47	23.49
3285	NYSE	PKE	Thu, Jun 9, 2005	23.52	23.75	23.49	23.69
3284	NYSE	PKE	Wed, Jun 8, 2005	23.55	23.60	23.46	23.57
3283	NYSE	PKE	Tue, Jun 7, 2005	23.45	23.66	23.45	23.55
3282	NYSE	PKE	Mon, Jun 6, 2005	23.45	23.50	23.22	23.40
3281	NYSE	PKE	Fri, Jun 3, 2005	23.50	23.75	23.43	23.45
3280	NYSE	PKE	Thu, Jun 2, 2005	23.22	23.56	22.90	23.56
3279	NYSE	PKE	Wed, Jun 1, 2005	23.10	23.41	23.10	23.38
3278	NYSE	PKE	Tue, May 31, 2005	23.14	23.40	23.06	23.20
3277	NYSE	PKE	Fri, May 27, 2005	23.05	23.20	23.02	23.14
3276	NYSE	PKE	Thu, May 26, 2005	23.00	23.20	22.94	23.15
3275	NYSE	PKE	Wed, May 25, 2005	22.90	23.02	22.86	22.99
3274	NYSE	PKE	Tue, May 24, 2005	22.90	23.00	22.80	22.95
3273	NYSE	PKE	Mon, May 23, 2005	22.95	23.10	22.85	22.99
3272	NYSE	PKE	Fri, May 20, 2005	22.85	22.95	22.75	22.84
3271	NYSE	PKE	Thu, May 19, 2005	22.80	22.97	22.75	22.85
3270	NYSE	PKE	Wed, May 18, 2005	22.65	22.91	22.65	22.75
3269	NYSE	PKE	Tue, May 17, 2005	22.43	22.66	22.26	22.57
3268	NYSE	PKE	Mon, May 16, 2005	22.15	22.71	22.10	22.68
3267	NYSE	PKE	Fri, May 13, 2005	22.50	22.53	22.00	22.21
3266	NYSE	PKE	Thu, May 12, 2005	22.71	22.74	22.37	22.49
3265	NYSE	PKE	Wed, May 11, 2005	22.45	22.74	22.04	22.71
3264	NYSE	PKE	Tue, May 10, 2005	22.65	22.74	22.30	22.33
3263	NYSE	PKE	Mon, May 9, 2005	22.80	22.80	22.50	22.75
3262	NYSE	PKE	Fri, May 6, 2005	22.66	22.85	22.64	22.74
3261	NYSE	PKE	Thu, May 5, 2005	22.66	22.90	22.45	22.63
3260	NYSE	PKE	Wed, May 4, 2005	22.15	22.90	22.15	22.77
3259	NYSE	PKE	Tue, May 3, 2005	22.68	22.88	22.15	22.20
3258	NYSE	PKE	Mon, May 2, 2005	22.20	22.74	22.20	22.74
3257	NYSE	PKE	Fri, Apr 29, 2005	22.10	22.15	21.55	22.15
3256	NYSE	PKE	Thu, Apr 28, 2005	22.12	22.60	22.06	22.10
3255	NYSE	PKE	Wed, Apr 27, 2005	21.36	22.30	21.10	22.11
3254	NYSE	PKE	Tue, Apr 26, 2005	20.85	21.72	20.79	21.44
3253	NYSE	PKE	Mon, Apr 25, 2005	20.75	20.93	20.12	20.60
3252	NYSE	PKE	Fri, Apr 22, 2005	20.43	20.75	20.28	20.72
3251	NYSE	PKE	Thu, Apr 21, 2005	20.10	20.60	19.92	20.43
3250	NYSE	PKE	Wed, Apr 20, 2005	19.65	20.02	19.61	19.92
3249	NYSE	PKE	Tue, Apr 19, 2005	19.38	19.55	19.07	19.55
3248	NYSE	PKE	Mon, Apr 18, 2005	19.44	19.60	19.19	19.33
3247	NYSE	PKE	Fri, Apr 15, 2005	19.54	19.67	19.17	19.44
3246	NYSE	PKE	Thu, Apr 14, 2005	20.12	20.12	19.53	19.54
3245	NYSE	PKE	Wed, Apr 13, 2005	20.30	20.31	19.93	20.07
3244	NYSE	PKE	Tue, Apr 12, 2005	20.10	20.50	19.95	20.43
3243	NYSE	PKE	Mon, Apr 11, 2005	20.55	20.73	20.08	20.13
3242	NYSE	PKE	Fri, Apr 8, 2005	20.52	20.72	20.47	20.52
3241	NYSE	PKE	Thu, Apr 7, 2005	20.70	20.75	20.50	20.50
3240	NYSE	PKE	Wed, Apr 6, 2005	20.60	20.74	20.55	20.59
3239	NYSE	PKE	Tue, Apr 5, 2005	20.48	20.71	20.40	20.51
3238	NYSE	PKE	Mon, Apr 4, 2005	20.05	20.44	20.01	20.43
3237	NYSE	PKE	Fri, Apr 1, 2005	20.40	20.54	20.07	20.09
3236	NYSE	PKE	Thu, Mar 31, 2005	20.45	20.45	20.15	20.26
3235	NYSE	PKE	Wed, Mar 30, 2005	20.07	20.50	20.07	20.50
3234	NYSE	PKE	Tue, Mar 29, 2005	20.23	20.45	19.96	20.01
3233	NYSE	PKE	Mon, Mar 28, 2005	20.36	20.40	20.14	20.22
3232	NYSE	PKE	Thu, Mar 24, 2005	20.10	20.47	20.00	20.22
3231	NYSE	PKE	Wed, Mar 23, 2005	20.05	20.23	19.95	19.98
3230	NYSE	PKE	Tue, Mar 22, 2005	20.10	20.52	20.00	20.11
3229	NYSE	PKE	Mon, Mar 21, 2005	20.27	20.30	20.02	20.05
3228	NYSE	PKE	Fri, Mar 18, 2005	20.12	20.42	20.05	20.28
3227	NYSE	PKE	Thu, Mar 17, 2005	20.15	20.28	20.06	20.11
3226	NYSE	PKE	Wed, Mar 16, 2005	20.05	20.58	20.00	20.09
3225	NYSE	PKE	Tue, Mar 15, 2005	20.03	20.46	19.97	20.13
3224	NYSE	PKE	Mon, Mar 14, 2005	19.95	20.17	19.92	20.13
3223	NYSE	PKE	Fri, Mar 11, 2005	20.07	20.33	19.77	20.01
3222	NYSE	PKE	Thu, Mar 10, 2005	20.15	20.40	19.95	19.99
3221	NYSE	PKE	Wed, Mar 9, 2005	20.30	20.41	20.04	20.18
3220	NYSE	PKE	Tue, Mar 8, 2005	20.81	20.82	20.35	20.35
3219	NYSE	PKE	Mon, Mar 7, 2005	20.53	21.10	20.53	20.81
3218	NYSE	PKE	Fri, Mar 4, 2005	20.35	20.66	20.30	20.53
3217	NYSE	PKE	Thu, Mar 3, 2005	20.32	20.40	20.01	20.22
3216	NYSE	PKE	Wed, Mar 2, 2005	20.27	20.53	20.05	20.25
3215	NYSE	PKE	Tue, Mar 1, 2005	19.97	20.29	19.84	20.27
3214	NYSE	PKE	Mon, Feb 28, 2005	19.90	20.00	19.62	19.90
3213	NYSE	PKE	Fri, Feb 25, 2005	19.85	20.03	19.65	19.90
3212	NYSE	PKE	Thu, Feb 24, 2005	19.83	19.98	19.49	19.83
3211	NYSE	PKE	Wed, Feb 23, 2005	19.75	19.90	19.55	19.68
3210	NYSE	PKE	Tue, Feb 22, 2005	19.95	20.06	19.29	19.44
3209	NYSE	PKE	Fri, Feb 18, 2005	19.95	20.00	19.59	19.95
3208	NYSE	PKE	Thu, Feb 17, 2005	20.29	20.35	19.79	19.95
3207	NYSE	PKE	Wed, Feb 16, 2005	20.10	20.45	19.96	20.26
3206	NYSE	PKE	Tue, Feb 15, 2005	20.27	20.60	20.10	20.22
3205	NYSE	PKE	Mon, Feb 14, 2005	20.05	20.32	20.00	20.32
3204	NYSE	PKE	Fri, Feb 11, 2005	19.85	20.17	19.60	20.11
3203	NYSE	PKE	Thu, Feb 10, 2005	20.01	20.06	19.70	19.88
3202	NYSE	PKE	Wed, Feb 9, 2005	20.68	20.69	19.80	19.85
3201	NYSE	PKE	Tue, Feb 8, 2005	20.41	20.83	20.40	20.65
3200	NYSE	PKE	Mon, Feb 7, 2005	20.33	20.55	20.07	20.42
3199	NYSE	PKE	Fri, Feb 4, 2005	19.98	20.41	19.98	20.33
3198	NYSE	PKE	Thu, Feb 3, 2005	20.16	20.16	19.75	19.96
3197	NYSE	PKE	Wed, Feb 2, 2005	19.75	20.20	19.69	20.15
3196	NYSE	PKE	Tue, Feb 1, 2005	19.59	20.12	19.57	19.77
3195	NYSE	PKE	Mon, Jan 31, 2005	19.50	19.68	19.36	19.55
3194	NYSE	PKE	Fri, Jan 28, 2005	19.59	19.70	19.34	19.40
3193	NYSE	PKE	Thu, Jan 27, 2005	19.53	19.70	19.40	19.58
3192	NYSE	PKE	Wed, Jan 26, 2005	19.44	19.60	19.19	19.52
3191	NYSE	PKE	Tue, Jan 25, 2005	18.25	19.54	18.25	19.41
3190	NYSE	PKE	Mon, Jan 24, 2005	19.57	19.57	19.05	19.20
3189	NYSE	PKE	Fri, Jan 21, 2005	19.55	19.71	19.35	19.54
3188	NYSE	PKE	Thu, Jan 20, 2005	19.60	19.75	19.25	19.56
3187	NYSE	PKE	Wed, Jan 19, 2005	19.91	20.09	19.50	19.67
3186	NYSE	PKE	Tue, Jan 18, 2005	19.70	19.93	19.66	19.89
3185	NYSE	PKE	Fri, Jan 14, 2005	19.51	19.95	19.50	19.74
3184	NYSE	PKE	Thu, Jan 13, 2005	20.00	20.00	19.56	19.61
3183	NYSE	PKE	Wed, Jan 12, 2005	19.50	19.90	19.30	19.90
3182	NYSE	PKE	Tue, Jan 11, 2005	19.82	19.86	19.50	19.51
3181	NYSE	PKE	Mon, Jan 10, 2005	19.80	20.11	19.75	19.82
3180	NYSE	PKE	Fri, Jan 7, 2005	20.26	20.31	19.75	19.85
3179	NYSE	PKE	Thu, Jan 6, 2005	20.69	20.77	20.26	20.27
3178	NYSE	PKE	Wed, Jan 5, 2005	21.12	21.18	20.47	20.64
3177	NYSE	PKE	Tue, Jan 4, 2005	21.50	21.70	21.05	21.12
3176	NYSE	PKE	Mon, Jan 3, 2005	21.78	21.96	21.45	21.58
3175	NYSE	PKE	Fri, Dec 31, 2004	21.83	21.94	21.67	21.68
3174	NYSE	PKE	Thu, Dec 30, 2004	21.75	21.80	21.65	21.73
3173	NYSE	PKE	Wed, Dec 29, 2004	21.60	21.85	21.60	21.73
3172	NYSE	PKE	Tue, Dec 28, 2004	21.50	21.72	21.38	21.60
3171	NYSE	PKE	Mon, Dec 27, 2004	21.58	21.81	21.31	21.51
3170	NYSE	PKE	Thu, Dec 23, 2004	21.73	22.09	21.65	21.65
3169	NYSE	PKE	Wed, Dec 22, 2004	22.00	22.67	21.65	21.70
3168	NYSE	PKE	Tue, Dec 21, 2004	22.10	22.37	22.05	22.11
3167	NYSE	PKE	Mon, Dec 20, 2004	22.08	22.15	21.78	22.00
3166	NYSE	PKE	Fri, Dec 17, 2004	21.88	22.11	21.70	22.11
3165	NYSE	PKE	Thu, Dec 16, 2004	22.15	22.33	21.78	21.87
3164	NYSE	PKE	Wed, Dec 15, 2004	21.81	22.13	21.59	22.13
3163	NYSE	PKE	Tue, Dec 14, 2004	21.75	21.85	21.58	21.80
3162	NYSE	PKE	Mon, Dec 13, 2004	22.00	22.00	21.70	21.85
3161	NYSE	PKE	Fri, Dec 10, 2004	21.88	21.96	21.65	21.96
3160	NYSE	PKE	Thu, Dec 9, 2004	21.94	21.95	21.59	21.88
3159	NYSE	PKE	Wed, Dec 8, 2004	21.90	22.00	21.60	21.99
3158	NYSE	PKE	Tue, Dec 7, 2004	22.07	22.15	21.75	21.90
3157	NYSE	PKE	Mon, Dec 6, 2004	22.05	22.13	21.75	22.12
3156	NYSE	PKE	Fri, Dec 3, 2004	21.88	22.07	21.65	21.85
3155	NYSE	PKE	Thu, Dec 2, 2004	21.40	21.89	21.40	21.78
3154	NYSE	PKE	Wed, Dec 1, 2004	21.14	21.50	21.14	21.45
3153	NYSE	PKE	Tue, Nov 30, 2004	21.30	21.46	21.09	21.09
3152	NYSE	PKE	Mon, Nov 29, 2004	21.55	21.73	21.24	21.28
3151	NYSE	PKE	Fri, Nov 26, 2004	21.35	21.50	21.25	21.30
3150	NYSE	PKE	Wed, Nov 24, 2004	21.15	21.63	21.15	21.45
3149	NYSE	PKE	Tue, Nov 23, 2004	21.50	21.61	20.64	21.00
3148	NYSE	PKE	Mon, Nov 22, 2004	20.92	21.58	20.83	21.58
3147	NYSE	PKE	Fri, Nov 19, 2004	21.45	21.60	20.81	20.90
3146	NYSE	PKE	Thu, Nov 18, 2004	21.32	21.74	21.20	21.65
3145	NYSE	PKE	Wed, Nov 17, 2004	21.22	21.91	21.17	21.52
3144	NYSE	PKE	Tue, Nov 16, 2004	21.29	21.39	20.85	21.03
3143	NYSE	PKE	Mon, Nov 15, 2004	21.08	21.37	21.05	21.29
3142	NYSE	PKE	Fri, Nov 12, 2004	21.13	21.15	20.87	21.08
3141	NYSE	PKE	Thu, Nov 11, 2004	20.60	21.13	20.58	21.13
3140	NYSE	PKE	Wed, Nov 10, 2004	20.29	20.77	20.29	20.40
3139	NYSE	PKE	Tue, Nov 9, 2004	21.72	21.82	21.20	21.28
3138	NYSE	PKE	Mon, Nov 8, 2004	21.90	21.90	21.65	21.81
3137	NYSE	PKE	Fri, Nov 5, 2004	21.67	21.91	21.56	21.72
3136	NYSE	PKE	Thu, Nov 4, 2004	21.22	21.47	20.98	21.43
3135	NYSE	PKE	Wed, Nov 3, 2004	21.40	21.65	21.15	21.57
3134	NYSE	PKE	Tue, Nov 2, 2004	21.10	21.61	20.85	21.16
3133	NYSE	PKE	Mon, Nov 1, 2004	20.85	21.17	20.65	21.00
3132	NYSE	PKE	Fri, Oct 29, 2004	21.40	21.40	20.64	21.01
3131	NYSE	PKE	Thu, Oct 28, 2004	21.50	21.55	21.14	21.44
3130	NYSE	PKE	Wed, Oct 27, 2004	20.87	21.59	20.66	21.59
3129	NYSE	PKE	Tue, Oct 26, 2004	21.01	21.28	20.05	20.47
3128	NYSE	PKE	Mon, Oct 25, 2004	21.00	21.00	20.52	20.76
3127	NYSE	PKE	Fri, Oct 22, 2004	21.80	21.80	20.75	21.06
3126	NYSE	PKE	Thu, Oct 21, 2004	20.89	21.80	20.62	21.80
3125	NYSE	PKE	Wed, Oct 20, 2004	19.96	20.97	19.71	20.64
3124	NYSE	PKE	Tue, Oct 19, 2004	19.92	20.15	19.87	19.95
3123	NYSE	PKE	Mon, Oct 18, 2004	20.20	20.32	19.81	19.86
3122	NYSE	PKE	Fri, Oct 15, 2004	20.25	20.56	19.87	20.24
3121	NYSE	PKE	Thu, Oct 14, 2004	20.55	20.71	20.03	20.25
3120	NYSE	PKE	Wed, Oct 13, 2004	20.64	20.90	20.45	20.62
3119	NYSE	PKE	Tue, Oct 12, 2004	20.80	20.80	20.25	20.39
3118	NYSE	PKE	Mon, Oct 11, 2004	21.25	21.27	20.64	20.91
3117	NYSE	PKE	Fri, Oct 8, 2004	21.85	21.91	21.01	21.17
3116	NYSE	PKE	Thu, Oct 7, 2004	21.70	22.45	21.70	22.02
3115	NYSE	PKE	Wed, Oct 6, 2004	21.70	21.73	21.37	21.63
3114	NYSE	PKE	Tue, Oct 5, 2004	21.68	21.83	21.36	21.83
3113	NYSE	PKE	Mon, Oct 4, 2004	21.70	22.43	21.70	21.83
3112	NYSE	PKE	Fri, Oct 1, 2004	21.21	21.95	21.21	21.62
3111	NYSE	PKE	Thu, Sep 30, 2004	21.00	21.32	20.90	21.20
3110	NYSE	PKE	Wed, Sep 29, 2004	20.80	21.25	20.68	21.04
3109	NYSE	PKE	Tue, Sep 28, 2004	20.82	20.82	20.36	20.74
3108	NYSE	PKE	Mon, Sep 27, 2004	20.75	20.75	20.10	20.67
3107	NYSE	PKE	Fri, Sep 24, 2004	21.56	21.56	20.55	20.75
3106	NYSE	PKE	Thu, Sep 23, 2004	22.38	22.38	21.55	21.56
3105	NYSE	PKE	Wed, Sep 22, 2004	22.90	22.96	22.36	22.38
3104	NYSE	PKE	Tue, Sep 21, 2004	22.57	23.12	22.57	23.02
3103	NYSE	PKE	Mon, Sep 20, 2004	22.35	22.74	22.15	22.57
3102	NYSE	PKE	Fri, Sep 17, 2004	22.25	22.68	22.05	22.52
3101	NYSE	PKE	Thu, Sep 16, 2004	21.99	22.32	21.99	22.09
3100	NYSE	PKE	Wed, Sep 15, 2004	21.62	22.13	21.45	21.91
3099	NYSE	PKE	Tue, Sep 14, 2004	21.68	22.35	21.27	21.67
3098	NYSE	PKE	Mon, Sep 13, 2004	21.76	21.90	21.60	21.68
3097	NYSE	PKE	Fri, Sep 10, 2004	21.84	21.96	21.52	21.77
3096	NYSE	PKE	Thu, Sep 9, 2004	21.58	21.95	21.45	21.83
3095	NYSE	PKE	Wed, Sep 8, 2004	21.60	21.90	21.45	21.65
3094	NYSE	PKE	Tue, Sep 7, 2004	21.65	21.83	21.45	21.69
3093	NYSE	PKE	Fri, Sep 3, 2004	22.10	22.10	21.35	21.75
3092	NYSE	PKE	Thu, Sep 2, 2004	21.94	22.18	21.75	22.10
3091	NYSE	PKE	Wed, Sep 1, 2004	22.15	22.90	21.81	22.04
3090	NYSE	PKE	Tue, Aug 31, 2004	22.29	22.36	21.67	22.15
3089	NYSE	PKE	Mon, Aug 30, 2004	22.99	23.07	22.20	22.37
3088	NYSE	PKE	Fri, Aug 27, 2004	22.32	23.00	22.31	23.00
3087	NYSE	PKE	Thu, Aug 26, 2004	22.15	22.58	21.94	22.35
3086	NYSE	PKE	Wed, Aug 25, 2004	22.05	22.30	21.72	22.30
3085	NYSE	PKE	Tue, Aug 24, 2004	22.20	22.35	21.78	22.00
3084	NYSE	PKE	Mon, Aug 23, 2004	22.30	22.64	22.05	22.07
3083	NYSE	PKE	Fri, Aug 20, 2004	21.10	22.40	21.10	22.40
3082	NYSE	PKE	Thu, Aug 19, 2004	21.52	21.67	21.26	21.32
3081	NYSE	PKE	Wed, Aug 18, 2004	21.10	21.75	21.05	21.46
3080	NYSE	PKE	Tue, Aug 17, 2004	20.95	21.46	20.94	21.17
3079	NYSE	PKE	Mon, Aug 16, 2004	20.66	20.90	20.54	20.64
3078	NYSE	PKE	Fri, Aug 13, 2004	20.68	20.89	20.58	20.66
3077	NYSE	PKE	Thu, Aug 12, 2004	21.20	21.25	20.57	20.57
3076	NYSE	PKE	Wed, Aug 11, 2004	21.58	21.58	21.01	21.40
3075	NYSE	PKE	Tue, Aug 10, 2004	22.15	22.15	21.52	21.83
3074	NYSE	PKE	Mon, Aug 9, 2004	22.65	22.65	21.70	21.90
3073	NYSE	PKE	Fri, Aug 6, 2004	22.60	22.83	22.35	22.49
3072	NYSE	PKE	Thu, Aug 5, 2004	23.50	23.63	22.81	22.85
3071	NYSE	PKE	Wed, Aug 4, 2004	22.95	23.87	22.80	23.56
3070	NYSE	PKE	Tue, Aug 3, 2004	23.61	23.61	23.05	23.05
3069	NYSE	PKE	Mon, Aug 2, 2004	22.88	23.64	22.80	23.61
3068	NYSE	PKE	Fri, Jul 30, 2004	22.75	23.31	22.73	22.98
3067	NYSE	PKE	Thu, Jul 29, 2004	22.70	22.97	22.60	22.82
3066	NYSE	PKE	Wed, Jul 28, 2004	23.39	23.39	22.18	22.51
3065	NYSE	PKE	Tue, Jul 27, 2004	22.45	23.60	22.45	23.39
3064	NYSE	PKE	Mon, Jul 26, 2004	22.60	22.67	22.30	22.45
3063	NYSE	PKE	Fri, Jul 23, 2004	22.80	23.29	22.60	22.67
3062	NYSE	PKE	Thu, Jul 22, 2004	22.70	23.30	22.64	22.84
3061	NYSE	PKE	Wed, Jul 21, 2004	23.60	23.63	22.68	22.78
3060	NYSE	PKE	Tue, Jul 20, 2004	23.35	23.63	23.01	23.53
3059	NYSE	PKE	Mon, Jul 19, 2004	22.95	23.47	22.77	23.45
3058	NYSE	PKE	Fri, Jul 16, 2004	23.29	23.29	22.86	22.95
3057	NYSE	PKE	Thu, Jul 15, 2004	23.47	23.52	23.11	23.23
3056	NYSE	PKE	Wed, Jul 14, 2004	23.17	23.64	23.00	23.48
3055	NYSE	PKE	Tue, Jul 13, 2004	23.35	23.47	22.97	23.41
3054	NYSE	PKE	Mon, Jul 12, 2004	23.00	23.30	22.82	23.25
3053	NYSE	PKE	Fri, Jul 9, 2004	23.10	23.23	22.92	23.10
3052	NYSE	PKE	Thu, Jul 8, 2004	22.90	23.44	22.65	22.85
3051	NYSE	PKE	Wed, Jul 7, 2004	23.31	23.60	22.94	23.00
3050	NYSE	PKE	Tue, Jul 6, 2004	23.57	23.69	23.12	23.31
3049	NYSE	PKE	Fri, Jul 2, 2004	23.99	24.00	22.94	23.62
3048	NYSE	PKE	Thu, Jul 1, 2004	25.30	25.52	23.66	23.99
3047	NYSE	PKE	Wed, Jun 30, 2004	26.97	27.40	25.19	25.25
3046	NYSE	PKE	Tue, Jun 29, 2004	25.85	26.97	25.85	26.97
3045	NYSE	PKE	Mon, Jun 28, 2004	26.50	26.68	26.00	26.07
3044	NYSE	PKE	Fri, Jun 25, 2004	25.60	26.65	25.60	26.65
3043	NYSE	PKE	Thu, Jun 24, 2004	25.45	26.00	25.21	25.72
3042	NYSE	PKE	Wed, Jun 23, 2004	24.90	25.77	24.73	25.47
3041	NYSE	PKE	Tue, Jun 22, 2004	24.81	24.95	24.45	24.81
3040	NYSE	PKE	Mon, Jun 21, 2004	24.65	25.15	24.55	24.81
3039	NYSE	PKE	Fri, Jun 18, 2004	24.93	25.01	24.62	24.75
3038	NYSE	PKE	Thu, Jun 17, 2004	25.20	25.20	24.71	24.93
3037	NYSE	PKE	Wed, Jun 16, 2004	25.35	25.35	24.92	25.20
3036	NYSE	PKE	Tue, Jun 15, 2004	25.00	25.38	24.95	25.20
3035	NYSE	PKE	Mon, Jun 14, 2004	25.15	25.23	24.84	24.86
3034	NYSE	PKE	Thu, Jun 10, 2004	25.24	25.35	25.10	25.15
3033	NYSE	PKE	Wed, Jun 9, 2004	25.40	25.65	25.14	25.14
3032	NYSE	PKE	Tue, Jun 8, 2004	25.20	25.21	25.12	25.18
3031	NYSE	PKE	Mon, Jun 7, 2004	25.15	25.30	25.13	25.18
3030	NYSE	PKE	Fri, Jun 4, 2004	25.25	25.30	25.09	25.13
3029	NYSE	PKE	Thu, Jun 3, 2004	25.10	25.30	24.72	24.72
3028	NYSE	PKE	Wed, Jun 2, 2004	25.30	25.35	24.97	25.13
3027	NYSE	PKE	Tue, Jun 1, 2004	24.97	25.50	24.97	25.45
3026	NYSE	PKE	Fri, May 28, 2004	25.30	25.32	24.91	24.96
3025	NYSE	PKE	Thu, May 27, 2004	24.90	25.05	24.65	25.05
3024	NYSE	PKE	Wed, May 26, 2004	24.66	24.85	24.47	24.81
3023	NYSE	PKE	Tue, May 25, 2004	23.90	24.95	23.62	24.86
3022	NYSE	PKE	Mon, May 24, 2004	23.25	23.90	23.23	23.90
3021	NYSE	PKE	Fri, May 21, 2004	23.20	23.20	22.91	23.05
3020	NYSE	PKE	Thu, May 20, 2004	22.50	23.10	22.42	22.96
3019	NYSE	PKE	Wed, May 19, 2004	22.38	23.10	22.38	22.54
3018	NYSE	PKE	Tue, May 18, 2004	21.85	22.30	21.78	22.28
3017	NYSE	PKE	Mon, May 17, 2004	22.25	22.31	21.63	21.84
3016	NYSE	PKE	Fri, May 14, 2004	22.91	23.15	22.41	22.50
3015	NYSE	PKE	Thu, May 13, 2004	22.90	23.29	22.88	22.90
3014	NYSE	PKE	Wed, May 12, 2004	23.04	23.05	22.26	22.90
3013	NYSE	PKE	Tue, May 11, 2004	22.60	23.17	22.60	22.97
3012	NYSE	PKE	Mon, May 10, 2004	22.90	22.90	22.23	22.46
3011	NYSE	PKE	Fri, May 7, 2004	23.35	23.62	22.90	23.10
3010	NYSE	PKE	Thu, May 6, 2004	23.63	23.82	23.18	23.48
3009	NYSE	PKE	Wed, May 5, 2004	23.96	24.10	23.72	23.73
3008	NYSE	PKE	Tue, May 4, 2004	23.63	24.05	23.34	23.86
3007	NYSE	PKE	Mon, May 3, 2004	23.57	23.67	23.05	23.53
3006	NYSE	PKE	Fri, Apr 30, 2004	23.57	23.68	23.05	23.57
3005	NYSE	PKE	Thu, Apr 29, 2004	23.45	24.19	23.20	23.47
3004	NYSE	PKE	Wed, Apr 28, 2004	24.45	24.45	23.56	23.61
3003	NYSE	PKE	Tue, Apr 27, 2004	24.45	25.16	24.40	24.55
3002	NYSE	PKE	Mon, Apr 26, 2004	24.47	24.74	24.26	24.44
3001	NYSE	PKE	Fri, Apr 23, 2004	24.75	24.80	24.00	24.60
3000	NYSE	PKE	Thu, Apr 22, 2004	24.52	24.77	24.20	24.75
2999	NYSE	PKE	Wed, Apr 21, 2004	24.30	24.55	23.90	24.47
2998	NYSE	PKE	Tue, Apr 20, 2004	24.75	25.00	24.20	24.20
2997	NYSE	PKE	Mon, Apr 19, 2004	24.73	24.80	24.50	24.74
2996	NYSE	PKE	Fri, Apr 16, 2004	25.00	25.00	24.65	24.70
2995	NYSE	PKE	Thu, Apr 15, 2004	25.37	25.45	24.82	25.04
2994	NYSE	PKE	Wed, Apr 14, 2004	25.38	25.70	24.95	25.45
2993	NYSE	PKE	Tue, Apr 13, 2004	26.30	26.40	25.28	25.38
2992	NYSE	PKE	Mon, Apr 12, 2004	26.32	26.70	26.03	26.21
2991	NYSE	PKE	Thu, Apr 8, 2004	26.55	26.55	25.90	26.13
2990	NYSE	PKE	Wed, Apr 7, 2004	26.00	26.49	25.52	26.11
2989	NYSE	PKE	Tue, Apr 6, 2004	26.31	26.31	25.67	26.10
2988	NYSE	PKE	Mon, Apr 5, 2004	26.34	26.70	25.98	26.30
2987	NYSE	PKE	Fri, Apr 2, 2004	25.80	26.36	25.77	26.10
2986	NYSE	PKE	Thu, Apr 1, 2004	25.15	25.82	25.15	25.55
2985	NYSE	PKE	Wed, Mar 31, 2004	25.00	25.30	24.64	25.30
2984	NYSE	PKE	Tue, Mar 30, 2004	24.80	25.21	24.10	25.10
2983	NYSE	PKE	Mon, Mar 29, 2004	24.22	25.00	24.20	25.00
2982	NYSE	PKE	Fri, Mar 26, 2004	24.27	24.45	24.00	24.32
2981	NYSE	PKE	Thu, Mar 25, 2004	23.73	24.29	23.41	24.27
2980	NYSE	PKE	Wed, Mar 24, 2004	23.42	23.68	22.52	23.65
2979	NYSE	PKE	Tue, Mar 23, 2004	23.51	23.74	22.45	23.43
2978	NYSE	PKE	Mon, Mar 22, 2004	23.70	23.84	23.04	23.46
2977	NYSE	PKE	Fri, Mar 19, 2004	24.55	24.55	23.50	23.70
2976	NYSE	PKE	Thu, Mar 18, 2004	24.05	24.40	23.58	24.35
2975	NYSE	PKE	Wed, Mar 17, 2004	23.30	24.30	23.19	24.05
2974	NYSE	PKE	Tue, Mar 16, 2004	23.48	23.57	22.88	23.10
2973	NYSE	PKE	Mon, Mar 15, 2004	24.80	24.80	23.05	23.48
2972	NYSE	PKE	Fri, Mar 12, 2004	23.60	24.93	23.60	24.93
2971	NYSE	PKE	Thu, Mar 11, 2004	24.31	24.33	23.31	23.46
2970	NYSE	PKE	Wed, Mar 10, 2004	24.85	25.30	24.31	24.31
2969	NYSE	PKE	Tue, Mar 9, 2004	25.00	25.23	24.40	24.86
2968	NYSE	PKE	Mon, Mar 8, 2004	25.60	25.80	24.95	25.00
2967	NYSE	PKE	Fri, Mar 5, 2004	25.69	25.80	25.60	25.62
2966	NYSE	PKE	Thu, Mar 4, 2004	25.64	25.89	25.31	25.74
2965	NYSE	PKE	Wed, Mar 3, 2004	25.55	25.85	25.51	25.55
2964	NYSE	PKE	Tue, Mar 2, 2004	26.40	26.41	25.60	25.66
2963	NYSE	PKE	Mon, Mar 1, 2004	26.60	26.60	26.07	26.50
2962	NYSE	PKE	Fri, Feb 27, 2004	25.80	26.75	25.80	26.75
2961	NYSE	PKE	Thu, Feb 26, 2004	26.15	26.33	25.75	25.85
2960	NYSE	PKE	Wed, Feb 25, 2004	25.75	26.25	25.63	26.25
2959	NYSE	PKE	Tue, Feb 24, 2004	25.10	26.09	25.10	25.90
2958	NYSE	PKE	Mon, Feb 23, 2004	25.82	25.82	24.74	25.15
2957	NYSE	PKE	Fri, Feb 20, 2004	26.28	26.29	25.30	26.07
2956	NYSE	PKE	Thu, Feb 19, 2004	27.15	27.40	26.00	26.05
2955	NYSE	PKE	Wed, Feb 18, 2004	27.36	27.45	26.51	27.00
2954	NYSE	PKE	Tue, Feb 17, 2004	26.70	27.66	26.70	27.56
2953	NYSE	PKE	Fri, Feb 13, 2004	27.25	28.10	26.35	26.60
2952	NYSE	PKE	Thu, Feb 12, 2004	26.00	26.10	25.21	25.30
2951	NYSE	PKE	Wed, Feb 11, 2004	26.30	26.60	25.94	26.05
2950	NYSE	PKE	Tue, Feb 10, 2004	26.10	26.58	25.85	26.44
2949	NYSE	PKE	Mon, Feb 9, 2004	26.10	26.20	25.82	26.00
2948	NYSE	PKE	Fri, Feb 6, 2004	25.70	26.20	25.65	25.96
2947	NYSE	PKE	Thu, Feb 5, 2004	25.60	25.96	25.55	25.74
2946	NYSE	PKE	Wed, Feb 4, 2004	26.10	26.52	24.64	24.70
2945	NYSE	PKE	Tue, Feb 3, 2004	26.95	27.10	26.15	26.15
2944	NYSE	PKE	Mon, Feb 2, 2004	26.85	27.59	26.68	27.01
2943	NYSE	PKE	Fri, Jan 30, 2004	26.58	27.03	26.45	26.90
2942	NYSE	PKE	Thu, Jan 29, 2004	26.75	27.04	26.46	26.55
2941	NYSE	PKE	Wed, Jan 28, 2004	28.02	28.22	26.53	26.55
2940	NYSE	PKE	Tue, Jan 27, 2004	28.80	28.80	27.81	27.92
2939	NYSE	PKE	Mon, Jan 26, 2004	28.37	28.84	28.03	28.70
2938	NYSE	PKE	Fri, Jan 23, 2004	28.12	28.75	27.94	28.62
2937	NYSE	PKE	Thu, Jan 22, 2004	28.95	29.13	27.90	28.04
2936	NYSE	PKE	Wed, Jan 21, 2004	29.37	29.37	28.43	28.90
2935	NYSE	PKE	Tue, Jan 20, 2004	29.00	29.40	28.95	29.17
2934	NYSE	PKE	Fri, Jan 16, 2004	28.70	29.82	28.70	29.01
2933	NYSE	PKE	Thu, Jan 15, 2004	29.80	30.04	28.81	28.94
2932	NYSE	PKE	Wed, Jan 14, 2004	30.18	30.64	29.40	29.70
2931	NYSE	PKE	Tue, Jan 13, 2004	30.05	30.70	29.70	30.18
2930	NYSE	PKE	Mon, Jan 12, 2004	28.25	30.40	28.15	29.80
2929	NYSE	PKE	Fri, Jan 9, 2004	28.85	29.17	28.01	28.01
2928	NYSE	PKE	Thu, Jan 8, 2004	28.85	29.05	28.32	29.00
2927	NYSE	PKE	Wed, Jan 7, 2004	28.82	29.05	28.23	28.98
2926	NYSE	PKE	Tue, Jan 6, 2004	28.10	29.20	28.10	28.72
2925	NYSE	PKE	Mon, Jan 5, 2004	27.05	28.29	27.05	28.29
2924	NYSE	PKE	Fri, Jan 2, 2004	26.70	27.50	26.70	27.20
2923	NYSE	PKE	Wed, Dec 31, 2003	27.10	27.33	26.49	26.49
2922	NYSE	PKE	Tue, Dec 30, 2003	27.40	27.41	26.72	27.10
2921	NYSE	PKE	Mon, Dec 29, 2003	26.40	27.58	26.40	27.51
2920	NYSE	PKE	Fri, Dec 26, 2003	25.95	26.81	25.86	26.59
2919	NYSE	PKE	Wed, Dec 24, 2003	26.20	26.30	25.20	25.70
2918	NYSE	PKE	Tue, Dec 23, 2003	25.50	26.09	24.87	26.00
2917	NYSE	PKE	Mon, Dec 22, 2003	25.05	25.10	24.30	24.88
2916	NYSE	PKE	Fri, Dec 19, 2003	25.14	25.20	24.55	24.85
2915	NYSE	PKE	Thu, Dec 18, 2003	24.14	25.25	24.10	25.15
2914	NYSE	PKE	Wed, Dec 17, 2003	24.30	24.43	23.71	24.24
2913	NYSE	PKE	Tue, Dec 16, 2003	23.59	24.35	23.49	24.35
2912	NYSE	PKE	Mon, Dec 15, 2003	25.20	25.39	23.39	23.39
2911	NYSE	PKE	Fri, Dec 12, 2003	24.85	25.03	24.40	24.90
2910	NYSE	PKE	Thu, Dec 11, 2003	23.69	24.95	23.69	24.95
2909	NYSE	PKE	Wed, Dec 10, 2003	24.00	24.20	23.54	23.59
2908	NYSE	PKE	Tue, Dec 9, 2003	25.20	25.33	23.81	23.89
2907	NYSE	PKE	Mon, Dec 8, 2003	24.80	25.10	24.51	25.08
2906	NYSE	PKE	Fri, Dec 5, 2003	25.51	25.58	24.73	24.73
2905	NYSE	PKE	Thu, Dec 4, 2003	25.50	26.18	25.45	25.50
2904	NYSE	PKE	Wed, Dec 3, 2003	26.32	26.60	25.25	25.25
2903	NYSE	PKE	Tue, Dec 2, 2003	26.62	27.07	26.21	26.22
2902	NYSE	PKE	Mon, Dec 1, 2003	25.60	26.65	25.60	26.62
2901	NYSE	PKE	Fri, Nov 28, 2003	25.60	25.95	25.50	25.55
2900	NYSE	PKE	Wed, Nov 26, 2003	25.55	25.77	25.27	25.54
2899	NYSE	PKE	Tue, Nov 25, 2003	25.45	25.69	25.35	25.48
2898	NYSE	PKE	Mon, Nov 24, 2003	24.80	25.41	24.80	25.35
2897	NYSE	PKE	Fri, Nov 21, 2003	24.90	25.05	24.57	24.68
2896	NYSE	PKE	Thu, Nov 20, 2003	24.61	25.06	24.29	24.82
2895	NYSE	PKE	Wed, Nov 19, 2003	24.10	24.87	24.00	24.81
2894	NYSE	PKE	Tue, Nov 18, 2003	24.12	24.93	24.12	24.20
2893	NYSE	PKE	Mon, Nov 17, 2003	24.40	24.51	24.00	24.12
2892	NYSE	PKE	Fri, Nov 14, 2003	24.84	25.24	24.50	24.55
2891	NYSE	PKE	Thu, Nov 13, 2003	25.00	25.25	24.90	24.94
2890	NYSE	PKE	Wed, Nov 12, 2003	24.81	25.25	24.81	25.24
2889	NYSE	PKE	Tue, Nov 11, 2003	24.30	25.35	24.20	25.06
2888	NYSE	PKE	Mon, Nov 10, 2003	25.25	25.38	24.38	24.38
2887	NYSE	PKE	Fri, Nov 7, 2003	25.25	25.48	25.15	25.25
2886	NYSE	PKE	Thu, Nov 6, 2003	25.03	25.40	25.03	25.22
2885	NYSE	PKE	Wed, Nov 5, 2003	25.20	25.38	25.10	25.17
2884	NYSE	PKE	Tue, Nov 4, 2003	25.10	25.40	25.10	25.25
2883	NYSE	PKE	Mon, Nov 3, 2003	24.70	25.29	24.70	25.10
2882	NYSE	PKE	Fri, Oct 31, 2003	24.60	24.90	24.50	24.50
2881	NYSE	PKE	Thu, Oct 30, 2003	24.75	25.00	24.57	24.57
2880	NYSE	PKE	Wed, Oct 29, 2003	24.55	24.75	24.44	24.70
2879	NYSE	PKE	Tue, Oct 28, 2003	23.90	24.55	23.90	24.45
2878	NYSE	PKE	Mon, Oct 27, 2003	23.30	23.98	23.30	23.90
2877	NYSE	PKE	Fri, Oct 24, 2003	23.90	23.90	23.05	23.27
2876	NYSE	PKE	Thu, Oct 23, 2003	23.90	24.30	23.60	23.98
2875	NYSE	PKE	Wed, Oct 22, 2003	24.70	24.70	23.77	24.00
2874	NYSE	PKE	Tue, Oct 21, 2003	24.45	24.90	24.45	24.79
2873	NYSE	PKE	Mon, Oct 20, 2003	24.65	24.70	24.20	24.60
2872	NYSE	PKE	Fri, Oct 17, 2003	24.85	24.90	24.30	24.75
2871	NYSE	PKE	Thu, Oct 16, 2003	25.00	25.05	24.70	24.93
2870	NYSE	PKE	Wed, Oct 15, 2003	24.90	25.30	24.90	25.10
2869	NYSE	PKE	Tue, Oct 14, 2003	25.05	25.29	24.74	25.00
2868	NYSE	PKE	Mon, Oct 13, 2003	25.15	25.50	24.76	25.05
2867	NYSE	PKE	Fri, Oct 10, 2003	24.59	25.17	24.20	25.02
2866	NYSE	PKE	Thu, Oct 9, 2003	24.00	24.65	23.98	24.59
2865	NYSE	PKE	Wed, Oct 8, 2003	24.00	24.00	23.35	23.75
2864	NYSE	PKE	Tue, Oct 7, 2003	23.31	24.10	23.15	24.10
2863	NYSE	PKE	Mon, Oct 6, 2003	23.85	23.95	23.20	23.31
2862	NYSE	PKE	Fri, Oct 3, 2003	23.20	23.76	23.18	23.76
2861	NYSE	PKE	Thu, Oct 2, 2003	23.10	23.56	22.66	23.10
2860	NYSE	PKE	Wed, Oct 1, 2003	22.60	23.30	22.45	23.00
2859	NYSE	PKE	Tue, Sep 30, 2003	23.15	23.15	22.10	22.75
2858	NYSE	PKE	Mon, Sep 29, 2003	23.20	23.45	22.20	23.25
2857	NYSE	PKE	Fri, Sep 26, 2003	23.70	23.70	22.41	23.25
2856	NYSE	PKE	Thu, Sep 25, 2003	24.76	24.76	23.50	23.82
2855	NYSE	PKE	Wed, Sep 24, 2003	24.58	24.68	24.39	24.51
2854	NYSE	PKE	Tue, Sep 23, 2003	24.35	24.65	24.26	24.55
2853	NYSE	PKE	Mon, Sep 22, 2003	24.30	24.33	24.00	24.31
2852	NYSE	PKE	Fri, Sep 19, 2003	24.20	24.80	24.06	24.53
2851	NYSE	PKE	Thu, Sep 18, 2003	24.45	24.80	23.99	24.44
2850	NYSE	PKE	Wed, Sep 17, 2003	23.85	24.79	23.70	24.55
2849	NYSE	PKE	Tue, Sep 16, 2003	23.40	23.90	23.40	23.90
2848	NYSE	PKE	Mon, Sep 15, 2003	23.00	23.60	22.81	23.40
2847	NYSE	PKE	Fri, Sep 12, 2003	22.35	24.00	22.34	22.94
2846	NYSE	PKE	Thu, Sep 11, 2003	23.60	23.77	22.35	22.35
2845	NYSE	PKE	Wed, Sep 10, 2003	24.17	24.25	23.51	23.58
2844	NYSE	PKE	Tue, Sep 9, 2003	24.51	24.89	24.15	24.16
2843	NYSE	PKE	Mon, Sep 8, 2003	24.20	25.05	24.20	24.50
2842	NYSE	PKE	Fri, Sep 5, 2003	24.30	24.47	24.24	24.32
2841	NYSE	PKE	Thu, Sep 4, 2003	24.05	24.44	23.81	24.24
2840	NYSE	PKE	Wed, Sep 3, 2003	24.15	24.65	24.15	24.15
2839	NYSE	PKE	Tue, Sep 2, 2003	22.95	24.53	22.95	24.20
2838	NYSE	PKE	Fri, Aug 29, 2003	23.20	23.42	22.91	22.92
2837	NYSE	PKE	Thu, Aug 28, 2003	22.85	23.35	22.15	23.35
2836	NYSE	PKE	Wed, Aug 27, 2003	22.35	22.85	21.89	22.75
2835	NYSE	PKE	Tue, Aug 26, 2003	22.05	22.19	21.00	22.12
2834	NYSE	PKE	Mon, Aug 25, 2003	21.00	22.17	21.00	22.16
2833	NYSE	PKE	Fri, Aug 22, 2003	23.15	23.36	21.05	21.05
2832	NYSE	PKE	Thu, Aug 21, 2003	21.98	22.75	21.98	22.75
2831	NYSE	PKE	Wed, Aug 20, 2003	22.47	22.60	22.13	22.13
2830	NYSE	PKE	Tue, Aug 19, 2003	21.97	22.67	21.70	22.57
2829	NYSE	PKE	Mon, Aug 18, 2003	20.63	21.55	20.63	21.55
2828	NYSE	PKE	Fri, Aug 15, 2003	20.10	20.63	20.10	20.63
2827	NYSE	PKE	Thu, Aug 14, 2003	20.15	20.24	19.95	20.05
2826	NYSE	PKE	Wed, Aug 13, 2003	19.85	20.28	19.73	20.28
2825	NYSE	PKE	Tue, Aug 12, 2003	19.65	19.85	19.60	19.78
2824	NYSE	PKE	Mon, Aug 11, 2003	19.30	19.70	19.05	19.60
2823	NYSE	PKE	Fri, Aug 8, 2003	19.45	19.55	19.15	19.39
2822	NYSE	PKE	Thu, Aug 7, 2003	19.45	19.60	19.00	19.48
2821	NYSE	PKE	Wed, Aug 6, 2003	19.52	19.80	19.35	19.40
2820	NYSE	PKE	Tue, Aug 5, 2003	20.25	20.30	19.60	19.65
2819	NYSE	PKE	Mon, Aug 4, 2003	20.80	20.80	20.30	20.30
2818	NYSE	PKE	Fri, Aug 1, 2003	21.20	21.29	20.59	20.93
2817	NYSE	PKE	Thu, Jul 31, 2003	21.10	21.44	20.98	21.32
2816	NYSE	PKE	Wed, Jul 30, 2003	20.79	21.10	20.30	21.10
2815	NYSE	PKE	Tue, Jul 29, 2003	20.60	20.94	20.36	20.77
2814	NYSE	PKE	Mon, Jul 28, 2003	19.90	20.57	19.90	20.57
2813	NYSE	PKE	Fri, Jul 25, 2003	19.80	20.00	19.67	19.99
2812	NYSE	PKE	Thu, Jul 24, 2003	19.90	20.10	19.73	19.85
2811	NYSE	PKE	Wed, Jul 23, 2003	19.98	19.99	19.36	19.95
2810	NYSE	PKE	Tue, Jul 22, 2003	19.50	19.98	19.25	19.98
2809	NYSE	PKE	Mon, Jul 21, 2003	19.91	19.91	19.40	19.49
2808	NYSE	PKE	Fri, Jul 18, 2003	20.25	20.25	19.81	20.01
2807	NYSE	PKE	Thu, Jul 17, 2003	20.73	20.90	20.16	20.23
2806	NYSE	PKE	Wed, Jul 16, 2003	20.95	21.10	20.67	20.83
2805	NYSE	PKE	Tue, Jul 15, 2003	21.10	21.39	20.60	20.85
2804	NYSE	PKE	Mon, Jul 14, 2003	21.39	21.89	20.89	21.02
2803	NYSE	PKE	Fri, Jul 11, 2003	20.85	21.30	20.75	21.00
2802	NYSE	PKE	Thu, Jul 10, 2003	21.38	21.54	20.35	20.71
2801	NYSE	PKE	Wed, Jul 9, 2003	20.90	21.52	20.62	21.49
2800	NYSE	PKE	Tue, Jul 8, 2003	19.95	20.98	19.87	20.81
2799	NYSE	PKE	Mon, Jul 7, 2003	19.51	20.21	19.51	20.00
2798	NYSE	PKE	Thu, Jul 3, 2003	19.90	19.97	19.44	19.50
2797	NYSE	PKE	Wed, Jul 2, 2003	19.90	20.23	19.57	20.05
2796	NYSE	PKE	Tue, Jul 1, 2003	19.75	20.03	19.50	20.03
2795	NYSE	PKE	Mon, Jun 30, 2003	19.90	20.25	19.64	19.95
2794	NYSE	PKE	Fri, Jun 27, 2003	19.00	19.90	19.00	19.90
2793	NYSE	PKE	Thu, Jun 26, 2003	19.11	19.29	18.80	18.95
2792	NYSE	PKE	Wed, Jun 25, 2003	19.00	19.28	18.80	19.11
2791	NYSE	PKE	Tue, Jun 24, 2003	19.04	19.29	19.04	19.10
2790	NYSE	PKE	Mon, Jun 23, 2003	19.03	19.31	19.03	19.10
2789	NYSE	PKE	Fri, Jun 20, 2003	18.70	19.25	18.53	19.03
2788	NYSE	PKE	Thu, Jun 19, 2003	19.15	19.39	18.70	18.85
2787	NYSE	PKE	Wed, Jun 18, 2003	18.75	19.27	18.75	19.20
2786	NYSE	PKE	Tue, Jun 17, 2003	18.71	19.00	18.67	18.81
2785	NYSE	PKE	Mon, Jun 16, 2003	18.30	18.65	18.15	18.65
2784	NYSE	PKE	Fri, Jun 13, 2003	18.75	18.85	18.21	18.22
2783	NYSE	PKE	Thu, Jun 12, 2003	18.87	19.10	18.65	18.70
2782	NYSE	PKE	Wed, Jun 11, 2003	18.25	18.94	18.23	18.92
2781	NYSE	PKE	Tue, Jun 10, 2003	18.00	18.30	17.95	18.30
2780	NYSE	PKE	Mon, Jun 9, 2003	17.90	18.05	17.83	18.01
2779	NYSE	PKE	Fri, Jun 6, 2003	18.10	18.17	17.95	18.03
2778	NYSE	PKE	Thu, Jun 5, 2003	17.90	18.04	17.90	18.04
2777	NYSE	PKE	Wed, Jun 4, 2003	17.94	18.12	17.90	18.00
2776	NYSE	PKE	Tue, Jun 3, 2003	18.18	18.20	17.83	17.94
2775	NYSE	PKE	Mon, Jun 2, 2003	18.25	18.60	18.20	18.28
2774	NYSE	PKE	Fri, May 30, 2003	17.45	18.56	17.45	18.10
2773	NYSE	PKE	Thu, May 29, 2003	17.22	17.39	17.10	17.39
2772	NYSE	PKE	Wed, May 28, 2003	17.13	17.30	17.13	17.22
2771	NYSE	PKE	Tue, May 27, 2003	17.00	17.24	16.85	17.13
2770	NYSE	PKE	Fri, May 23, 2003	16.55	17.05	16.50	17.05
2769	NYSE	PKE	Thu, May 22, 2003	16.60	16.69	16.50	16.55
2768	NYSE	PKE	Wed, May 21, 2003	16.50	16.65	16.50	16.51
2767	NYSE	PKE	Tue, May 20, 2003	17.15	17.15	16.40	16.54
2766	NYSE	PKE	Mon, May 19, 2003	16.66	17.25	16.60	17.25
2765	NYSE	PKE	Fri, May 16, 2003	16.75	16.84	16.65	16.65
2764	NYSE	PKE	Thu, May 15, 2003	16.94	16.95	16.73	16.85
2763	NYSE	PKE	Wed, May 14, 2003	17.01	17.08	16.89	16.90
2762	NYSE	PKE	Tue, May 13, 2003	17.35	17.40	17.00	17.00
2761	NYSE	PKE	Mon, May 12, 2003	17.35	17.48	17.25	17.36
2760	NYSE	PKE	Fri, May 9, 2003	17.35	17.57	17.27	17.35
2759	NYSE	PKE	Thu, May 8, 2003	16.90	17.60	16.75	17.35
2758	NYSE	PKE	Wed, May 7, 2003	18.00	18.50	16.40	16.90
2757	NYSE	PKE	Tue, May 6, 2003	19.35	19.79	19.35	19.67
2756	NYSE	PKE	Mon, May 5, 2003	19.70	19.70	19.30	19.43
2755	NYSE	PKE	Fri, May 2, 2003	18.00	19.65	18.00	19.65
2754	NYSE	PKE	Thu, May 1, 2003	17.84	17.95	17.15	17.95
2753	NYSE	PKE	Wed, Apr 30, 2003	17.45	17.91	16.90	17.84
2752	NYSE	PKE	Tue, Apr 29, 2003	17.15	17.58	17.15	17.50
2751	NYSE	PKE	Mon, Apr 28, 2003	16.57	17.16	16.57	17.15
2750	NYSE	PKE	Fri, Apr 25, 2003	16.55	16.65	16.50	16.60
2749	NYSE	PKE	Thu, Apr 24, 2003	16.55	16.84	16.55	16.65
2748	NYSE	PKE	Wed, Apr 23, 2003	16.90	16.93	16.60	16.80
2747	NYSE	PKE	Tue, Apr 22, 2003	16.75	17.09	16.75	17.00
2746	NYSE	PKE	Mon, Apr 21, 2003	15.97	16.88	15.97	16.81
2745	NYSE	PKE	Thu, Apr 17, 2003	15.95	16.25	15.90	16.07
2744	NYSE	PKE	Wed, Apr 16, 2003	16.30	16.30	15.85	16.00
2743	NYSE	PKE	Tue, Apr 15, 2003	16.09	16.45	15.85	16.30
2742	NYSE	PKE	Mon, Apr 14, 2003	15.85	16.06	15.80	16.06
2741	NYSE	PKE	Fri, Apr 11, 2003	16.07	16.10	15.60	15.60
2740	NYSE	PKE	Thu, Apr 10, 2003	16.03	16.12	15.95	16.00
2739	NYSE	PKE	Wed, Apr 9, 2003	15.90	16.00	15.89	16.00
2738	NYSE	PKE	Tue, Apr 8, 2003	16.18	16.18	15.65	15.85
2737	NYSE	PKE	Mon, Apr 7, 2003	15.90	16.40	15.90	16.18
2736	NYSE	PKE	Fri, Apr 4, 2003	15.95	16.00	15.65	15.65
2735	NYSE	PKE	Thu, Apr 3, 2003	15.65	16.03	15.65	16.01
2734	NYSE	PKE	Wed, Apr 2, 2003	15.25	15.55	15.15	15.55
2733	NYSE	PKE	Tue, Apr 1, 2003	15.10	15.10	14.93	15.00
2732	NYSE	PKE	Mon, Mar 31, 2003	15.04	15.39	14.80	15.14
2731	NYSE	PKE	Fri, Mar 28, 2003	15.30	15.51	15.13	15.14
2730	NYSE	PKE	Thu, Mar 27, 2003	15.40	15.40	15.01	15.26
2729	NYSE	PKE	Wed, Mar 26, 2003	15.64	15.90	15.45	15.45
2728	NYSE	PKE	Tue, Mar 25, 2003	15.25	15.79	15.05	15.74
2727	NYSE	PKE	Mon, Mar 24, 2003	16.08	16.08	15.25	15.25
2726	NYSE	PKE	Fri, Mar 21, 2003	15.42	16.18	15.42	16.18
2725	NYSE	PKE	Thu, Mar 20, 2003	15.55	15.55	15.35	15.36
2724	NYSE	PKE	Wed, Mar 19, 2003	15.35	15.70	15.20	15.59
2723	NYSE	PKE	Tue, Mar 18, 2003	15.60	15.85	15.35	15.45
2722	NYSE	PKE	Mon, Mar 17, 2003	15.10	15.62	15.10	15.62
2721	NYSE	PKE	Fri, Mar 14, 2003	14.40	15.11	14.35	15.11
2720	NYSE	PKE	Thu, Mar 13, 2003	14.05	14.40	13.77	14.40
2719	NYSE	PKE	Wed, Mar 12, 2003	14.20	14.21	13.90	14.03
2718	NYSE	PKE	Tue, Mar 11, 2003	14.47	14.49	14.20	14.25
2717	NYSE	PKE	Mon, Mar 10, 2003	14.65	14.65	14.25	14.47
2716	NYSE	PKE	Fri, Mar 7, 2003	14.77	14.77	14.58	14.69
2715	NYSE	PKE	Thu, Mar 6, 2003	14.95	14.95	14.40	14.82
2714	NYSE	PKE	Wed, Mar 5, 2003	15.15	15.15	14.90	14.98
2713	NYSE	PKE	Tue, Mar 4, 2003	15.20	15.20	15.00	15.20
2712	NYSE	PKE	Mon, Mar 3, 2003	15.39	15.40	15.13	15.21
2711	NYSE	PKE	Fri, Feb 28, 2003	15.40	15.40	15.29	15.35
2710	NYSE	PKE	Thu, Feb 27, 2003	15.34	15.48	15.25	15.35
2709	NYSE	PKE	Wed, Feb 26, 2003	15.50	15.55	15.30	15.34
2708	NYSE	PKE	Tue, Feb 25, 2003	15.75	15.75	15.35	15.50
2707	NYSE	PKE	Mon, Feb 24, 2003	15.80	15.80	15.60	15.79
2706	NYSE	PKE	Fri, Feb 21, 2003	15.80	15.81	15.52	15.81
2705	NYSE	PKE	Thu, Feb 20, 2003	15.84	15.85	15.49	15.83
2704	NYSE	PKE	Wed, Feb 19, 2003	15.85	15.88	15.60	15.85
2703	NYSE	PKE	Tue, Feb 18, 2003	15.40	15.75	15.26	15.75
2702	NYSE	PKE	Fri, Feb 14, 2003	15.30	15.55	15.25	15.40
2701	NYSE	PKE	Thu, Feb 13, 2003	15.25	15.34	15.15	15.29
2700	NYSE	PKE	Wed, Feb 12, 2003	15.65	15.65	15.25	15.27
2699	NYSE	PKE	Tue, Feb 11, 2003	16.25	16.25	15.42	15.67
2698	NYSE	PKE	Mon, Feb 10, 2003	15.70	16.25	15.65	16.25
2697	NYSE	PKE	Fri, Feb 7, 2003	16.20	16.20	15.55	15.70
2696	NYSE	PKE	Thu, Feb 6, 2003	16.15	16.25	15.86	16.20
2695	NYSE	PKE	Wed, Feb 5, 2003	15.89	16.25	15.76	16.25
2694	NYSE	PKE	Tue, Feb 4, 2003	16.00	16.20	15.75	15.91
2693	NYSE	PKE	Mon, Feb 3, 2003	16.20	16.40	15.75	16.10
2692	NYSE	PKE	Fri, Jan 31, 2003	16.20	16.30	15.91	16.25
2691	NYSE	PKE	Thu, Jan 30, 2003	16.60	16.60	16.02	16.25
2690	NYSE	PKE	Wed, Jan 29, 2003	16.75	16.75	16.15	16.60
2689	NYSE	PKE	Tue, Jan 28, 2003	16.96	16.99	16.30	16.85
2688	NYSE	PKE	Mon, Jan 27, 2003	17.00	17.15	16.35	16.95
2687	NYSE	PKE	Fri, Jan 24, 2003	17.35	17.35	16.90	17.05
2686	NYSE	PKE	Thu, Jan 23, 2003	17.33	17.50	16.85	17.30
2685	NYSE	PKE	Wed, Jan 22, 2003	17.65	17.79	17.03	17.25
2684	NYSE	PKE	Tue, Jan 21, 2003	17.71	17.75	17.22	17.75
2683	NYSE	PKE	Fri, Jan 17, 2003	18.55	18.59	17.58	17.79
2682	NYSE	PKE	Thu, Jan 16, 2003	18.80	19.28	18.22	18.65
2681	NYSE	PKE	Wed, Jan 15, 2003	19.40	19.40	18.59	18.85
2680	NYSE	PKE	Tue, Jan 14, 2003	19.40	19.50	19.10	19.35
2679	NYSE	PKE	Mon, Jan 13, 2003	19.48	19.59	19.26	19.50
2678	NYSE	PKE	Fri, Jan 10, 2003	19.37	19.51	19.30	19.42
2677	NYSE	PKE	Thu, Jan 9, 2003	19.48	19.54	19.19	19.40
2676	NYSE	PKE	Wed, Jan 8, 2003	20.10	20.10	19.00	19.40
2675	NYSE	PKE	Tue, Jan 7, 2003	19.82	20.19	19.76	20.15
2674	NYSE	PKE	Mon, Jan 6, 2003	19.65	20.12	19.50	19.81
2673	NYSE	PKE	Fri, Jan 3, 2003	19.98	19.98	19.45	19.64
2672	NYSE	PKE	Thu, Jan 2, 2003	19.20	19.98	19.00	19.98
2671	NYSE	PKE	Tue, Dec 31, 2002	19.10	19.28	18.65	19.20
2670	NYSE	PKE	Mon, Dec 30, 2002	20.00	20.03	18.76	19.20
2669	NYSE	PKE	Fri, Dec 27, 2002	20.11	20.18	20.07	20.15
2668	NYSE	PKE	Thu, Dec 26, 2002	20.06	20.28	20.06	20.14
2667	NYSE	PKE	Tue, Dec 24, 2002	19.95	20.25	19.95	20.01
2666	NYSE	PKE	Mon, Dec 23, 2002	19.75	20.40	19.75	20.01
2665	NYSE	PKE	Fri, Dec 20, 2002	19.25	20.08	19.20	19.81
2664	NYSE	PKE	Thu, Dec 19, 2002	18.55	19.29	18.55	19.18
2663	NYSE	PKE	Wed, Dec 18, 2002	18.75	18.85	18.36	18.55
2662	NYSE	PKE	Tue, Dec 17, 2002	19.01	19.20	18.51	18.81
2661	NYSE	PKE	Mon, Dec 16, 2002	19.05	19.05	18.72	19.00
2660	NYSE	PKE	Fri, Dec 13, 2002	19.41	19.67	19.20	19.20
2659	NYSE	PKE	Thu, Dec 12, 2002	19.18	19.50	19.05	19.40
2658	NYSE	PKE	Wed, Dec 11, 2002	19.39	19.54	18.91	19.08
2657	NYSE	PKE	Tue, Dec 10, 2002	19.30	19.50	19.22	19.42
2656	NYSE	PKE	Mon, Dec 9, 2002	20.02	20.02	19.09	19.28
2655	NYSE	PKE	Fri, Dec 6, 2002	20.20	20.30	19.91	20.10
2654	NYSE	PKE	Thu, Dec 5, 2002	21.20	21.25	20.39	20.39
2653	NYSE	PKE	Wed, Dec 4, 2002	21.77	21.84	21.19	21.19
2652	NYSE	PKE	Tue, Dec 3, 2002	22.02	22.08	21.65	21.80
2651	NYSE	PKE	Mon, Dec 2, 2002	21.59	22.14	21.59	22.14
2650	NYSE	PKE	Fri, Nov 29, 2002	21.70	21.90	21.56	21.56
2649	NYSE	PKE	Wed, Nov 27, 2002	21.20	21.80	21.20	21.70
2648	NYSE	PKE	Tue, Nov 26, 2002	21.05	21.23	21.05	21.15
2647	NYSE	PKE	Mon, Nov 25, 2002	20.84	21.20	20.65	21.20
2646	NYSE	PKE	Fri, Nov 22, 2002	20.42	20.85	20.20	20.78
2645	NYSE	PKE	Thu, Nov 21, 2002	19.90	20.55	19.90	20.52
2644	NYSE	PKE	Wed, Nov 20, 2002	19.34	19.72	19.34	19.70
2643	NYSE	PKE	Tue, Nov 19, 2002	19.30	19.60	19.08	19.30
2642	NYSE	PKE	Mon, Nov 18, 2002	19.15	19.60	19.15	19.30
2641	NYSE	PKE	Fri, Nov 15, 2002	18.95	19.27	18.55	19.03
2640	NYSE	PKE	Thu, Nov 14, 2002	18.30	19.08	18.30	19.00
2639	NYSE	PKE	Wed, Nov 13, 2002	18.63	18.90	18.20	18.20
2638	NYSE	PKE	Tue, Nov 12, 2002	17.87	18.65	17.85	18.65
2637	NYSE	PKE	Mon, Nov 11, 2002	18.60	18.60	17.50	17.84
2636	NYSE	PKE	Fri, Nov 8, 2002	18.45	18.54	17.94	18.54
2635	NYSE	PKE	Thu, Nov 7, 2002	19.00	19.30	18.31	18.50
2634	NYSE	PKE	Wed, Nov 6, 2002	19.15	19.24	18.80	19.08
2633	NYSE	PKE	Tue, Nov 5, 2002	20.06	20.20	19.00	19.11
2632	NYSE	PKE	Mon, Nov 4, 2002	19.00	20.25	19.00	20.06
2631	NYSE	PKE	Fri, Nov 1, 2002	17.95	18.82	17.88	18.82
2630	NYSE	PKE	Thu, Oct 31, 2002	18.01	18.05	17.63	18.05
2629	NYSE	PKE	Wed, Oct 30, 2002	17.12	18.14	16.97	18.01
2628	NYSE	PKE	Tue, Oct 29, 2002	16.80	17.13	16.60	17.13
2627	NYSE	PKE	Mon, Oct 28, 2002	16.80	16.94	16.65	16.88
2626	NYSE	PKE	Fri, Oct 25, 2002	16.38	16.70	16.27	16.70
2625	NYSE	PKE	Thu, Oct 24, 2002	16.90	16.90	16.16	16.40
2624	NYSE	PKE	Wed, Oct 23, 2002	15.92	16.70	15.30	16.70
2623	NYSE	PKE	Tue, Oct 22, 2002	15.30	15.95	15.06	15.95
2622	NYSE	PKE	Mon, Oct 21, 2002	14.90	15.35	14.63	15.35
2621	NYSE	PKE	Fri, Oct 18, 2002	15.15	15.22	14.80	14.97
2620	NYSE	PKE	Thu, Oct 17, 2002	15.30	15.59	14.72	15.16
2619	NYSE	PKE	Wed, Oct 16, 2002	15.60	15.60	15.00	15.08
2618	NYSE	PKE	Tue, Oct 15, 2002	15.35	15.95	15.02	15.80
2617	NYSE	PKE	Mon, Oct 14, 2002	15.15	15.15	14.55	14.95
2616	NYSE	PKE	Fri, Oct 11, 2002	14.22	15.35	14.22	15.22
2615	NYSE	PKE	Thu, Oct 10, 2002	13.60	14.50	13.10	14.12
2614	NYSE	PKE	Wed, Oct 9, 2002	13.95	14.00	13.20	14.00
2613	NYSE	PKE	Tue, Oct 8, 2002	14.60	14.60	13.75	14.00
2612	NYSE	PKE	Mon, Oct 7, 2002	14.90	14.90	14.18	14.65
2611	NYSE	PKE	Fri, Oct 4, 2002	16.04	16.04	14.80	15.00
2610	NYSE	PKE	Thu, Oct 3, 2002	16.50	16.70	15.75	16.10
2609	NYSE	PKE	Wed, Oct 2, 2002	16.10	17.00	15.85	16.42
2608	NYSE	PKE	Tue, Oct 1, 2002	16.65	16.65	15.98	16.22
2607	NYSE	PKE	Mon, Sep 30, 2002	16.60	16.70	16.07	16.70
2606	NYSE	PKE	Fri, Sep 27, 2002	16.98	16.98	16.45	16.60
2605	NYSE	PKE	Thu, Sep 26, 2002	17.25	17.34	16.85	16.98
2604	NYSE	PKE	Wed, Sep 25, 2002	17.05	17.10	16.77	17.10
2603	NYSE	PKE	Tue, Sep 24, 2002	17.25	17.77	16.83	16.92
2602	NYSE	PKE	Mon, Sep 23, 2002	18.25	18.25	17.05	17.35
2601	NYSE	PKE	Fri, Sep 20, 2002	18.28	18.44	18.10	18.31
2600	NYSE	PKE	Thu, Sep 19, 2002	19.22	19.22	17.89	18.23
2599	NYSE	PKE	Wed, Sep 18, 2002	19.30	19.41	18.61	19.30
2598	NYSE	PKE	Tue, Sep 17, 2002	19.78	19.80	19.20	19.39
2597	NYSE	PKE	Mon, Sep 16, 2002	19.85	19.93	19.46	19.66
2596	NYSE	PKE	Fri, Sep 13, 2002	19.82	20.10	19.52	20.10
2595	NYSE	PKE	Thu, Sep 12, 2002	20.35	20.35	19.70	19.85
2594	NYSE	PKE	Wed, Sep 11, 2002	20.70	20.70	19.95	20.44
2593	NYSE	PKE	Tue, Sep 10, 2002	20.60	20.80	20.25	20.65
2592	NYSE	PKE	Mon, Sep 9, 2002	21.18	21.20	20.30	20.60
2591	NYSE	PKE	Fri, Sep 6, 2002	20.63	21.20	20.40	21.20
2590	NYSE	PKE	Thu, Sep 5, 2002	21.35	21.36	20.31	20.50
2589	NYSE	PKE	Wed, Sep 4, 2002	20.09	21.60	19.59	21.60
2588	NYSE	PKE	Tue, Sep 3, 2002	21.28	21.28	19.98	20.10
2587	NYSE	PKE	Fri, Aug 30, 2002	21.72	21.75	20.85	21.40
2586	NYSE	PKE	Thu, Aug 29, 2002	20.87	21.72	20.49	21.72
2585	NYSE	PKE	Wed, Aug 28, 2002	21.78	21.78	20.56	21.12
2584	NYSE	PKE	Tue, Aug 27, 2002	22.50	22.50	21.50	21.80
2583	NYSE	PKE	Mon, Aug 26, 2002	22.00	22.50	21.80	22.50
2582	NYSE	PKE	Fri, Aug 23, 2002	22.35	22.46	21.76	22.00
2581	NYSE	PKE	Thu, Aug 22, 2002	22.05	22.60	21.68	22.60
2580	NYSE	PKE	Wed, Aug 21, 2002	20.38	22.30	20.30	22.30
2579	NYSE	PKE	Tue, Aug 20, 2002	20.70	20.70	20.30	20.30
2578	NYSE	PKE	Mon, Aug 19, 2002	20.40	20.87	20.35	20.74
2577	NYSE	PKE	Fri, Aug 16, 2002	20.22	20.70	20.14	20.50
2576	NYSE	PKE	Thu, Aug 15, 2002	20.15	20.54	19.95	20.30
2575	NYSE	PKE	Wed, Aug 14, 2002	20.25	20.25	19.86	20.11
2574	NYSE	PKE	Tue, Aug 13, 2002	20.45	21.20	20.20	20.32
2573	NYSE	PKE	Mon, Aug 12, 2002	20.72	20.95	20.25	20.59
2572	NYSE	PKE	Fri, Aug 9, 2002	21.10	21.13	20.85	20.97
2571	NYSE	PKE	Thu, Aug 8, 2002	20.40	21.20	19.95	21.20
2570	NYSE	PKE	Wed, Aug 7, 2002	20.30	20.35	19.52	20.30
2569	NYSE	PKE	Tue, Aug 6, 2002	19.24	19.94	18.95	19.80
2568	NYSE	PKE	Mon, Aug 5, 2002	19.37	19.52	19.07	19.10
2567	NYSE	PKE	Fri, Aug 2, 2002	20.30	20.64	19.40	19.45
2566	NYSE	PKE	Thu, Aug 1, 2002	20.25	20.65	20.25	20.45
2565	NYSE	PKE	Wed, Jul 31, 2002	20.97	21.00	20.00	20.00
2564	NYSE	PKE	Tue, Jul 30, 2002	20.65	21.40	20.65	20.96
2563	NYSE	PKE	Mon, Jul 29, 2002	20.00	20.95	19.86	20.65
2562	NYSE	PKE	Fri, Jul 26, 2002	19.89	20.12	19.55	19.75
2561	NYSE	PKE	Thu, Jul 25, 2002	19.80	19.90	19.52	19.89
2560	NYSE	PKE	Wed, Jul 24, 2002	20.01	20.01	19.40	19.92
2559	NYSE	PKE	Tue, Jul 23, 2002	21.40	21.45	19.98	20.19
2558	NYSE	PKE	Mon, Jul 22, 2002	22.15	22.20	21.25	21.45
2557	NYSE	PKE	Fri, Jul 19, 2002	22.30	22.30	21.77	22.30
2556	NYSE	PKE	Thu, Jul 18, 2002	22.85	23.00	22.40	22.40
2555	NYSE	PKE	Wed, Jul 17, 2002	22.95	23.20	22.55	22.85
2554	NYSE	PKE	Tue, Jul 16, 2002	23.04	23.17	22.53	22.70
2553	NYSE	PKE	Mon, Jul 15, 2002	23.54	23.55	22.40	23.08
2552	NYSE	PKE	Fri, Jul 12, 2002	23.40	23.65	23.00	23.57
2551	NYSE	PKE	Thu, Jul 11, 2002	23.40	23.40	22.44	23.19
2550	NYSE	PKE	Wed, Jul 10, 2002	24.75	24.75	23.59	23.60
2549	NYSE	PKE	Tue, Jul 9, 2002	25.45	25.45	24.73	24.73
2548	NYSE	PKE	Mon, Jul 8, 2002	26.00	26.45	25.55	25.55
2547	NYSE	PKE	Fri, Jul 5, 2002	25.17	26.23	25.17	26.23
2546	NYSE	PKE	Wed, Jul 3, 2002	25.00	25.25	24.60	25.10
2545	NYSE	PKE	Tue, Jul 2, 2002	25.00	25.75	24.81	25.00
2544	NYSE	PKE	Mon, Jul 1, 2002	26.65	26.65	25.60	25.70
2543	NYSE	PKE	Fri, Jun 28, 2002	25.52	26.50	25.52	26.50
2542	NYSE	PKE	Thu, Jun 27, 2002	26.10	26.18	25.50	25.70
2541	NYSE	PKE	Wed, Jun 26, 2002	25.80	26.30	25.50	26.20
2540	NYSE	PKE	Tue, Jun 25, 2002	25.65	26.64	25.65	25.90
2539	NYSE	PKE	Mon, Jun 24, 2002	26.70	26.77	25.60	25.65
2538	NYSE	PKE	Fri, Jun 21, 2002	25.75	26.81	25.75	26.80
2537	NYSE	PKE	Thu, Jun 20, 2002	25.79	26.32	25.66	25.70
2536	NYSE	PKE	Wed, Jun 19, 2002	26.70	26.70	25.80	25.82
2535	NYSE	PKE	Tue, Jun 18, 2002	26.70	26.95	26.30	26.76
2534	NYSE	PKE	Mon, Jun 17, 2002	26.48	27.08	26.48	26.70
2533	NYSE	PKE	Fri, Jun 14, 2002	26.10	26.45	25.86	26.40
2532	NYSE	PKE	Thu, Jun 13, 2002	27.40	27.55	26.15	26.17
2531	NYSE	PKE	Wed, Jun 12, 2002	27.20	27.95	27.15	27.50
2530	NYSE	PKE	Tue, Jun 11, 2002	27.30	27.41	27.10	27.17
2529	NYSE	PKE	Mon, Jun 10, 2002	27.25	27.70	27.25	27.47
2528	NYSE	PKE	Fri, Jun 7, 2002	26.98	27.57	26.69	27.25
2527	NYSE	PKE	Thu, Jun 6, 2002	27.60	27.64	26.90	27.23
2526	NYSE	PKE	Wed, Jun 5, 2002	28.20	28.30	27.41	27.70
2525	NYSE	PKE	Tue, Jun 4, 2002	28.40	28.50	27.55	28.15
2524	NYSE	PKE	Mon, Jun 3, 2002	29.75	29.78	28.00	28.15
2523	NYSE	PKE	Fri, May 31, 2002	29.99	30.09	29.55	29.65
2522	NYSE	PKE	Thu, May 30, 2002	29.45	29.99	29.37	29.99
2521	NYSE	PKE	Wed, May 29, 2002	30.23	30.23	29.70	29.95
2520	NYSE	PKE	Tue, May 28, 2002	29.60	30.25	29.60	30.24
2519	NYSE	PKE	Fri, May 24, 2002	30.20	30.25	29.60	29.60
2518	NYSE	PKE	Thu, May 23, 2002	30.10	30.30	29.95	30.27
2517	NYSE	PKE	Wed, May 22, 2002	29.75	30.18	29.75	30.14
2516	NYSE	PKE	Tue, May 21, 2002	30.35	30.50	29.70	29.76
2515	NYSE	PKE	Mon, May 20, 2002	30.95	30.95	30.20	30.40
2514	NYSE	PKE	Fri, May 17, 2002	31.15	31.43	30.80	31.05
2513	NYSE	PKE	Thu, May 16, 2002	31.35	31.50	30.95	31.30
2512	NYSE	PKE	Wed, May 15, 2002	31.05	31.60	30.97	31.45
2511	NYSE	PKE	Tue, May 14, 2002	29.95	31.12	29.70	31.10
2510	NYSE	PKE	Mon, May 13, 2002	29.29	30.00	29.29	29.84
2509	NYSE	PKE	Fri, May 10, 2002	30.00	30.00	29.15	29.30
2508	NYSE	PKE	Thu, May 9, 2002	30.65	30.65	29.95	30.05
2507	NYSE	PKE	Wed, May 8, 2002	30.15	30.66	30.10	30.65
2506	NYSE	PKE	Tue, May 7, 2002	30.00	30.06	29.70	29.86
2505	NYSE	PKE	Mon, May 6, 2002	30.49	30.72	29.90	29.98
2504	NYSE	PKE	Fri, May 3, 2002	31.21	31.21	30.35	30.49
2503	NYSE	PKE	Thu, May 2, 2002	31.00	31.78	31.00	31.20
2502	NYSE	PKE	Wed, May 1, 2002	30.50	31.25	30.00	31.13
2501	NYSE	PKE	Tue, Apr 30, 2002	29.70	30.31	29.60	30.25
2500	NYSE	PKE	Mon, Apr 29, 2002	29.60	29.79	29.40	29.68
2499	NYSE	PKE	Fri, Apr 26, 2002	29.72	29.81	29.35	29.60
2498	NYSE	PKE	Thu, Apr 25, 2002	29.55	29.90	29.42	29.72
2497	NYSE	PKE	Wed, Apr 24, 2002	29.65	30.25	29.65	29.80
2496	NYSE	PKE	Tue, Apr 23, 2002	29.75	29.95	29.66	29.75
2495	NYSE	PKE	Mon, Apr 22, 2002	30.02	30.02	29.50	29.77
2494	NYSE	PKE	Fri, Apr 19, 2002	30.26	30.44	29.75	30.13
2493	NYSE	PKE	Thu, Apr 18, 2002	29.30	30.43	28.99	30.26
2492	NYSE	PKE	Wed, Apr 17, 2002	29.00	29.30	28.97	29.26
2491	NYSE	PKE	Tue, Apr 16, 2002	29.19	29.19	28.97	29.04
2490	NYSE	PKE	Mon, Apr 15, 2002	28.98	28.98	28.35	28.94
2489	NYSE	PKE	Fri, Apr 12, 2002	28.52	28.98	28.45	28.98
2488	NYSE	PKE	Thu, Apr 11, 2002	28.73	29.00	28.40	28.40
2487	NYSE	PKE	Wed, Apr 10, 2002	28.70	29.00	28.65	28.98
2486	NYSE	PKE	Tue, Apr 9, 2002	28.95	29.00	28.72	28.95
2485	NYSE	PKE	Mon, Apr 8, 2002	28.60	29.08	28.00	28.95
2484	NYSE	PKE	Fri, Apr 5, 2002	28.70	28.80	28.55	28.60
2483	NYSE	PKE	Thu, Apr 4, 2002	28.90	28.96	28.40	28.75
2482	NYSE	PKE	Wed, Apr 3, 2002	29.05	29.05	28.75	28.89
2481	NYSE	PKE	Tue, Apr 2, 2002	29.50	29.50	28.98	28.98
2480	NYSE	PKE	Mon, Apr 1, 2002	29.00	29.77	28.76	29.55
2479	NYSE	PKE	Thu, Mar 28, 2002	29.45	29.60	29.00	29.00
2478	NYSE	PKE	Wed, Mar 27, 2002	29.69	29.75	29.26	29.42
2477	NYSE	PKE	Tue, Mar 26, 2002	29.55	29.79	29.05	29.75
2476	NYSE	PKE	Mon, Mar 25, 2002	29.64	29.79	29.24	29.50
2475	NYSE	PKE	Fri, Mar 22, 2002	29.75	29.80	29.59	29.69
2474	NYSE	PKE	Thu, Mar 21, 2002	29.05	29.80	29.05	29.80
2473	NYSE	PKE	Wed, Mar 20, 2002	28.95	29.61	28.53	29.05
2472	NYSE	PKE	Tue, Mar 19, 2002	29.05	29.20	28.90	29.20
2471	NYSE	PKE	Mon, Mar 18, 2002	28.46	29.20	28.46	29.06
2470	NYSE	PKE	Fri, Mar 15, 2002	28.03	28.99	28.03	28.40
2469	NYSE	PKE	Thu, Mar 14, 2002	28.07	28.30	27.92	28.28
2468	NYSE	PKE	Wed, Mar 13, 2002	28.18	28.75	27.65	28.07
2467	NYSE	PKE	Tue, Mar 12, 2002	28.80	28.99	27.85	28.28
2466	NYSE	PKE	Mon, Mar 11, 2002	29.45	30.15	29.01	29.10
2465	NYSE	PKE	Fri, Mar 8, 2002	29.50	29.74	29.20	29.50
2464	NYSE	PKE	Thu, Mar 7, 2002	27.45	28.80	27.45	28.77
2463	NYSE	PKE	Wed, Mar 6, 2002	26.85	27.50	26.55	27.48
2462	NYSE	PKE	Tue, Mar 5, 2002	26.76	26.95	26.00	26.85
2461	NYSE	PKE	Mon, Mar 4, 2002	25.96	26.90	25.96	26.76
2460	NYSE	PKE	Fri, Mar 1, 2002	25.25	26.00	25.25	25.96
2459	NYSE	PKE	Thu, Feb 28, 2002	25.45	25.95	25.20	25.25
2458	NYSE	PKE	Wed, Feb 27, 2002	26.09	26.20	25.40	25.45
2457	NYSE	PKE	Tue, Feb 26, 2002	26.45	26.45	25.85	25.96
2456	NYSE	PKE	Mon, Feb 25, 2002	25.60	26.49	25.60	26.40
2455	NYSE	PKE	Fri, Feb 22, 2002	25.00	26.00	25.00	25.70
2454	NYSE	PKE	Thu, Feb 21, 2002	25.70	25.70	24.66	25.00
2453	NYSE	PKE	Wed, Feb 20, 2002	24.60	25.80	24.30	25.80
2452	NYSE	PKE	Tue, Feb 19, 2002	26.18	26.18	24.56	24.56
2451	NYSE	PKE	Fri, Feb 15, 2002	25.46	26.30	25.40	26.17
2450	NYSE	PKE	Thu, Feb 14, 2002	25.85	26.03	25.40	25.45
2449	NYSE	PKE	Wed, Feb 13, 2002	25.95	26.10	25.83	26.10
2448	NYSE	PKE	Tue, Feb 12, 2002	26.11	26.11	25.80	25.95
2447	NYSE	PKE	Mon, Feb 11, 2002	25.70	26.20	25.70	26.11
2446	NYSE	PKE	Fri, Feb 8, 2002	25.01	25.75	24.60	25.60
2445	NYSE	PKE	Thu, Feb 7, 2002	25.40	25.40	25.00	25.00
2444	NYSE	PKE	Wed, Feb 6, 2002	25.55	25.70	25.10	25.50
2443	NYSE	PKE	Tue, Feb 5, 2002	25.60	25.60	25.00	25.49
2442	NYSE	PKE	Mon, Feb 4, 2002	26.06	26.22	25.01	25.70
2441	NYSE	PKE	Fri, Feb 1, 2002	26.40	26.40	25.51	26.10
2440	NYSE	PKE	Thu, Jan 31, 2002	26.40	26.50	26.00	26.50
2439	NYSE	PKE	Wed, Jan 30, 2002	25.50	26.33	25.25	26.30
2438	NYSE	PKE	Tue, Jan 29, 2002	26.40	26.40	25.01	25.60
2437	NYSE	PKE	Mon, Jan 28, 2002	26.45	26.46	25.62	26.40
2436	NYSE	PKE	Fri, Jan 25, 2002	26.79	26.79	26.27	26.50
2435	NYSE	PKE	Thu, Jan 24, 2002	27.00	27.00	26.80	26.89
2434	NYSE	PKE	Wed, Jan 23, 2002	26.66	27.05	26.08	27.05
2433	NYSE	PKE	Tue, Jan 22, 2002	26.12	26.80	26.12	26.65
2432	NYSE	PKE	Fri, Jan 18, 2002	26.20	26.67	25.50	25.98
2431	NYSE	PKE	Thu, Jan 17, 2002	26.10	26.28	25.85	26.27
2430	NYSE	PKE	Wed, Jan 16, 2002	26.10	26.20	25.55	25.90
2429	NYSE	PKE	Tue, Jan 15, 2002	24.75	26.20	24.75	26.20
2428	NYSE	PKE	Mon, Jan 14, 2002	26.10	26.10	25.25	25.25
2427	NYSE	PKE	Fri, Jan 11, 2002	26.55	26.76	26.13	26.13
2426	NYSE	PKE	Thu, Jan 10, 2002	26.70	26.75	26.20	26.61
2425	NYSE	PKE	Wed, Jan 9, 2002	27.22	27.80	26.70	26.77
2424	NYSE	PKE	Tue, Jan 8, 2002	27.15	27.32	26.55	27.10
2423	NYSE	PKE	Mon, Jan 7, 2002	27.75	27.97	27.20	27.20
2422	NYSE	PKE	Fri, Jan 4, 2002	27.15	27.64	27.15	27.55
2421	NYSE	PKE	Thu, Jan 3, 2002	26.95	27.90	26.95	27.05
2420	NYSE	PKE	Wed, Jan 2, 2002	26.41	27.17	26.38	27.02
2419	NYSE	PKE	Mon, Dec 31, 2001	26.30	27.00	26.30	26.40
2418	NYSE	PKE	Fri, Dec 28, 2001	26.64	26.90	26.01	26.17
2417	NYSE	PKE	Thu, Dec 27, 2001	26.20	27.00	26.20	26.59
2416	NYSE	PKE	Wed, Dec 26, 2001	26.25	26.94	25.99	26.10
2415	NYSE	PKE	Mon, Dec 24, 2001	26.25	26.50	26.25	26.25
2414	NYSE	PKE	Fri, Dec 21, 2001	26.00	26.25	25.25	26.10
2413	NYSE	PKE	Thu, Dec 20, 2001	25.55	25.98	24.90	24.92
2412	NYSE	PKE	Wed, Dec 19, 2001	25.35	25.93	24.95	25.51
2411	NYSE	PKE	Tue, Dec 18, 2001	26.06	26.79	25.50	25.50
2410	NYSE	PKE	Mon, Dec 17, 2001	24.95	26.00	24.90	26.00
2409	NYSE	PKE	Fri, Dec 14, 2001	24.95	25.00	24.60	24.70
2408	NYSE	PKE	Thu, Dec 13, 2001	26.00	26.70	25.50	25.50
2407	NYSE	PKE	Wed, Dec 12, 2001	26.51	27.00	26.25	26.25
2406	NYSE	PKE	Tue, Dec 11, 2001	26.54	27.14	26.43	26.45
2405	NYSE	PKE	Mon, Dec 10, 2001	27.22	27.29	26.38	26.43
2404	NYSE	PKE	Fri, Dec 7, 2001	27.00	27.30	26.88	27.27
2403	NYSE	PKE	Thu, Dec 6, 2001	26.98	27.10	26.65	27.00
2402	NYSE	PKE	Wed, Dec 5, 2001	25.40	27.23	25.40	26.98
2401	NYSE	PKE	Tue, Dec 4, 2001	24.61	25.40	24.61	25.40
2400	NYSE	PKE	Mon, Dec 3, 2001	25.25	25.60	24.50	24.60
2399	NYSE	PKE	Fri, Nov 30, 2001	26.45	26.55	24.90	25.25
2398	NYSE	PKE	Thu, Nov 29, 2001	26.53	26.70	26.10	26.20
2397	NYSE	PKE	Wed, Nov 28, 2001	26.81	26.83	26.20	26.50
2396	NYSE	PKE	Tue, Nov 27, 2001	25.76	27.15	25.66	26.85
2395	NYSE	PKE	Mon, Nov 26, 2001	25.70	26.39	25.69	25.75
2394	NYSE	PKE	Fri, Nov 23, 2001	25.30	25.90	25.29	25.72
2393	NYSE	PKE	Wed, Nov 21, 2001	25.90	25.91	25.35	25.35
2392	NYSE	PKE	Tue, Nov 20, 2001	26.35	26.50	25.90	26.00
2391	NYSE	PKE	Mon, Nov 19, 2001	26.20	26.38	26.00	26.30
2390	NYSE	PKE	Fri, Nov 16, 2001	26.01	26.25	25.90	25.95
2389	NYSE	PKE	Thu, Nov 15, 2001	26.40	26.40	25.85	26.01
2388	NYSE	PKE	Wed, Nov 14, 2001	25.75	26.40	25.51	26.40
2387	NYSE	PKE	Tue, Nov 13, 2001	24.00	25.00	24.00	25.00
2386	NYSE	PKE	Mon, Nov 12, 2001	24.19	24.19	23.25	23.50
2385	NYSE	PKE	Fri, Nov 9, 2001	23.72	24.00	23.70	23.94
2384	NYSE	PKE	Thu, Nov 8, 2001	24.04	24.18	23.60	23.60
2383	NYSE	PKE	Wed, Nov 7, 2001	24.45	24.50	23.90	23.91
2382	NYSE	PKE	Tue, Nov 6, 2001	23.90	24.50	23.90	24.50
2381	NYSE	PKE	Mon, Nov 5, 2001	23.48	24.50	23.25	23.91
2380	NYSE	PKE	Fri, Nov 2, 2001	22.70	23.36	22.50	23.36
2379	NYSE	PKE	Thu, Nov 1, 2001	22.35	22.90	22.09	22.70
2378	NYSE	PKE	Wed, Oct 31, 2001	22.60	22.60	22.10	22.35
2377	NYSE	PKE	Tue, Oct 30, 2001	23.50	23.51	22.40	22.60
2376	NYSE	PKE	Mon, Oct 29, 2001	24.10	24.25	23.20	23.50
2375	NYSE	PKE	Fri, Oct 26, 2001	24.65	24.95	23.90	24.10
2374	NYSE	PKE	Thu, Oct 25, 2001	23.45	24.90	23.19	24.65
2373	NYSE	PKE	Wed, Oct 24, 2001	22.60	23.65	22.53	23.45
2372	NYSE	PKE	Tue, Oct 23, 2001	22.05	23.00	21.85	22.60
2371	NYSE	PKE	Mon, Oct 22, 2001	21.93	22.10	21.63	21.98
2370	NYSE	PKE	Fri, Oct 19, 2001	21.60	22.35	21.58	21.93
2369	NYSE	PKE	Thu, Oct 18, 2001	22.70	22.70	21.50	21.50
2368	NYSE	PKE	Wed, Oct 17, 2001	22.80	22.90	22.60	22.62
2367	NYSE	PKE	Tue, Oct 16, 2001	21.65	22.38	21.50	22.36
2366	NYSE	PKE	Mon, Oct 15, 2001	22.05	22.05	21.50	21.60
2365	NYSE	PKE	Fri, Oct 12, 2001	21.96	22.20	21.35	22.15
2364	NYSE	PKE	Thu, Oct 11, 2001	21.09	22.00	21.09	22.00
2363	NYSE	PKE	Wed, Oct 10, 2001	20.90	21.33	20.73	20.98
2362	NYSE	PKE	Tue, Oct 9, 2001	21.48	21.48	20.85	21.00
2361	NYSE	PKE	Mon, Oct 8, 2001	21.31	22.25	21.30	21.48
2360	NYSE	PKE	Fri, Oct 5, 2001	21.95	21.95	21.30	21.31
2359	NYSE	PKE	Thu, Oct 4, 2001	21.85	22.55	21.60	22.00
2358	NYSE	PKE	Wed, Oct 3, 2001	20.60	22.00	20.55	21.66
2357	NYSE	PKE	Tue, Oct 2, 2001	20.60	20.80	20.52	20.71
2356	NYSE	PKE	Mon, Oct 1, 2001	21.50	21.60	20.60	20.60
2355	NYSE	PKE	Fri, Sep 28, 2001	20.70	21.80	20.70	21.75
2354	NYSE	PKE	Thu, Sep 27, 2001	20.00	20.70	19.66	20.70
2353	NYSE	PKE	Wed, Sep 26, 2001	20.75	21.25	20.00	20.00
2352	NYSE	PKE	Tue, Sep 25, 2001	21.00	21.00	20.40	20.50
2351	NYSE	PKE	Mon, Sep 24, 2001	20.35	21.10	19.05	21.10
2350	NYSE	PKE	Fri, Sep 21, 2001	21.20	21.20	19.80	20.10
2349	NYSE	PKE	Thu, Sep 20, 2001	21.60	21.80	21.50	21.51
2348	NYSE	PKE	Wed, Sep 19, 2001	22.12	22.69	21.50	21.72
2347	NYSE	PKE	Tue, Sep 18, 2001	22.34	22.75	22.05	22.12
2346	NYSE	PKE	Mon, Sep 17, 2001	22.00	22.65	21.90	22.35
2345	NYSE	PKE	Mon, Sep 10, 2001	22.90	23.28	22.51	22.51
2344	NYSE	PKE	Fri, Sep 7, 2001	23.10	23.60	22.75	23.00
2343	NYSE	PKE	Thu, Sep 6, 2001	23.57	23.78	23.10	23.11
2342	NYSE	PKE	Wed, Sep 5, 2001	25.10	25.10	23.70	23.82
2341	NYSE	PKE	Tue, Sep 4, 2001	25.00	25.44	25.00	25.16
2340	NYSE	PKE	Fri, Aug 31, 2001	25.00	25.17	25.00	25.05
2339	NYSE	PKE	Thu, Aug 30, 2001	25.05	25.35	24.85	25.00
2338	NYSE	PKE	Wed, Aug 29, 2001	25.30	25.50	25.00	25.05
2337	NYSE	PKE	Tue, Aug 28, 2001	25.00	25.75	25.00	25.30
2336	NYSE	PKE	Mon, Aug 27, 2001	25.35	25.35	25.15	25.15
2335	NYSE	PKE	Fri, Aug 24, 2001	25.35	25.51	25.22	25.30
2334	NYSE	PKE	Thu, Aug 23, 2001	25.50	25.50	24.97	25.15
2333	NYSE	PKE	Wed, Aug 22, 2001	24.55	25.50	24.46	25.50
2332	NYSE	PKE	Tue, Aug 21, 2001	24.40	24.58	24.38	24.39
2331	NYSE	PKE	Mon, Aug 20, 2001	24.00	24.57	23.70	24.55
2330	NYSE	PKE	Fri, Aug 17, 2001	24.89	24.89	24.05	24.05
2329	NYSE	PKE	Thu, Aug 16, 2001	24.95	24.95	24.26	24.90
2328	NYSE	PKE	Wed, Aug 15, 2001	24.99	24.99	24.07	24.95
2327	NYSE	PKE	Tue, Aug 14, 2001	24.97	25.82	24.90	24.99
2326	NYSE	PKE	Mon, Aug 13, 2001	25.20	25.20	24.70	24.97
2325	NYSE	PKE	Fri, Aug 10, 2001	25.32	25.38	25.01	25.30
2324	NYSE	PKE	Thu, Aug 9, 2001	25.25	25.65	24.85	25.32
2323	NYSE	PKE	Wed, Aug 8, 2001	25.33	25.33	24.75	25.25
2322	NYSE	PKE	Tue, Aug 7, 2001	25.01	25.35	24.74	25.35
2321	NYSE	PKE	Mon, Aug 6, 2001	25.40	25.40	24.75	25.00
2320	NYSE	PKE	Fri, Aug 3, 2001	25.28	25.40	24.76	25.26
2319	NYSE	PKE	Thu, Aug 2, 2001	25.60	25.63	25.25	25.30
2318	NYSE	PKE	Wed, Aug 1, 2001	24.65	25.25	24.51	25.05
2317	NYSE	PKE	Tue, Jul 31, 2001	24.45	24.82	24.30	24.65
2316	NYSE	PKE	Mon, Jul 30, 2001	24.43	24.50	24.01	24.44
2315	NYSE	PKE	Fri, Jul 27, 2001	24.10	24.45	24.00	24.45
2314	NYSE	PKE	Thu, Jul 26, 2001	23.17	24.15	22.67	24.00
2313	NYSE	PKE	Wed, Jul 25, 2001	23.36	23.36	22.98	23.18
2312	NYSE	PKE	Tue, Jul 24, 2001	23.75	24.16	23.50	23.51
2311	NYSE	PKE	Mon, Jul 23, 2001	24.55	24.75	23.75	24.00
2310	NYSE	PKE	Fri, Jul 20, 2001	23.60	25.10	23.60	24.45
2309	NYSE	PKE	Thu, Jul 19, 2001	24.00	24.45	23.36	23.60
2308	NYSE	PKE	Wed, Jul 18, 2001	23.50	23.73	23.29	23.73
2307	NYSE	PKE	Tue, Jul 17, 2001	23.10	23.55	23.03	23.55
2306	NYSE	PKE	Mon, Jul 16, 2001	24.46	24.60	23.20	23.20
2305	NYSE	PKE	Fri, Jul 13, 2001	24.35	24.45	23.52	24.21
2304	NYSE	PKE	Thu, Jul 12, 2001	22.60	24.60	22.50	24.50
2303	NYSE	PKE	Wed, Jul 11, 2001	22.45	22.55	22.00	22.30
2302	NYSE	PKE	Tue, Jul 10, 2001	23.09	23.10	22.26	22.45
2301	NYSE	PKE	Mon, Jul 9, 2001	22.90	23.48	22.90	23.07
2300	NYSE	PKE	Fri, Jul 6, 2001	23.85	23.85	22.90	22.90
2299	NYSE	PKE	Thu, Jul 5, 2001	24.50	25.20	23.95	23.95
2298	NYSE	PKE	Tue, Jul 3, 2001	24.86	24.86	24.35	24.50
2297	NYSE	PKE	Mon, Jul 2, 2001	26.59	26.59	25.11	25.11
2296	NYSE	PKE	Fri, Jun 29, 2001	24.80	26.73	24.70	26.40
2295	NYSE	PKE	Thu, Jun 28, 2001	24.05	24.63	24.00	24.63
2294	NYSE	PKE	Wed, Jun 27, 2001	24.10	24.70	23.75	24.30
2293	NYSE	PKE	Tue, Jun 26, 2001	23.45	24.10	23.20	24.10
2292	NYSE	PKE	Mon, Jun 25, 2001	23.65	23.66	23.23	23.55
2291	NYSE	PKE	Fri, Jun 22, 2001	23.98	24.20	23.30	23.75
2290	NYSE	PKE	Thu, Jun 21, 2001	22.03	24.00	21.90	24.00
2289	NYSE	PKE	Wed, Jun 20, 2001	22.39	22.39	21.35	22.10
2288	NYSE	PKE	Tue, Jun 19, 2001	22.75	22.75	22.30	22.39
2287	NYSE	PKE	Mon, Jun 18, 2001	22.93	22.93	22.25	22.37
2286	NYSE	PKE	Fri, Jun 15, 2001	21.71	23.25	21.70	23.25
2285	NYSE	PKE	Thu, Jun 14, 2001	22.99	22.99	22.15	22.21
2284	NYSE	PKE	Wed, Jun 13, 2001	22.71	23.15	22.71	22.99
2283	NYSE	PKE	Tue, Jun 12, 2001	22.60	22.80	22.12	22.71
2282	NYSE	PKE	Mon, Jun 11, 2001	23.25	23.25	22.52	22.70
2281	NYSE	PKE	Fri, Jun 8, 2001	23.18	23.25	23.11	23.25
2280	NYSE	PKE	Thu, Jun 7, 2001	22.85	23.37	22.85	23.18
2279	NYSE	PKE	Wed, Jun 6, 2001	22.64	23.15	22.64	22.85
2278	NYSE	PKE	Tue, Jun 5, 2001	22.40	23.00	22.36	22.64
2277	NYSE	PKE	Mon, Jun 4, 2001	21.95	22.85	21.95	22.45
2276	NYSE	PKE	Fri, Jun 1, 2001	21.85	22.30	21.75	22.00
2275	NYSE	PKE	Thu, May 31, 2001	21.28	22.50	21.28	21.67
2274	NYSE	PKE	Wed, May 30, 2001	22.00	22.00	21.22	21.53
2273	NYSE	PKE	Tue, May 29, 2001	22.68	22.78	22.16	22.16
2272	NYSE	PKE	Fri, May 25, 2001	23.50	23.50	23.10	23.18
2271	NYSE	PKE	Thu, May 24, 2001	23.85	24.05	23.00	23.19
2270	NYSE	PKE	Wed, May 23, 2001	24.40	24.49	23.69	23.95
2269	NYSE	PKE	Tue, May 22, 2001	24.12	25.09	24.12	24.50
2268	NYSE	PKE	Mon, May 21, 2001	23.20	24.27	23.20	24.06
2267	NYSE	PKE	Fri, May 18, 2001	22.55	23.49	22.55	23.40
2266	NYSE	PKE	Thu, May 17, 2001	21.85	22.85	21.82	22.60
2265	NYSE	PKE	Wed, May 16, 2001	21.70	22.20	21.45	21.70
2264	NYSE	PKE	Tue, May 15, 2001	21.80	22.50	21.60	22.30
2263	NYSE	PKE	Mon, May 14, 2001	21.89	22.40	21.11	22.40
2262	NYSE	PKE	Fri, May 11, 2001	21.96	22.03	21.55	21.89
2261	NYSE	PKE	Thu, May 10, 2001	23.00	23.00	21.94	21.95
2260	NYSE	PKE	Wed, May 9, 2001	22.90	22.90	22.30	22.35
2259	NYSE	PKE	Tue, May 8, 2001	23.20	23.50	22.75	22.90
2258	NYSE	PKE	Mon, May 7, 2001	23.20	23.60	22.90	23.00
2257	NYSE	PKE	Fri, May 4, 2001	23.52	23.52	22.80	23.45
2256	NYSE	PKE	Thu, May 3, 2001	24.00	24.00	23.00	23.52
2255	NYSE	PKE	Wed, May 2, 2001	24.50	24.90	22.75	24.00
2254	NYSE	PKE	Tue, May 1, 2001	23.60	24.00	22.10	23.25
2253	NYSE	PKE	Mon, Apr 30, 2001	24.25	25.70	22.50	23.50
2252	NYSE	PKE	Fri, Apr 27, 2001	29.40	29.40	28.90	29.07
2251	NYSE	PKE	Thu, Apr 26, 2001	28.11	29.25	27.60	29.01
2250	NYSE	PKE	Wed, Apr 25, 2001	28.30	28.94	28.09	28.11
2249	NYSE	PKE	Tue, Apr 24, 2001	28.50	28.90	27.95	28.40
2248	NYSE	PKE	Mon, Apr 23, 2001	28.60	28.61	27.85	28.50
2247	NYSE	PKE	Fri, Apr 20, 2001	29.35	29.36	28.10	28.65
2246	NYSE	PKE	Thu, Apr 19, 2001	27.84	29.60	27.30	29.60
2245	NYSE	PKE	Wed, Apr 18, 2001	26.00	29.26	26.00	27.78
2244	NYSE	PKE	Tue, Apr 17, 2001	25.11	25.65	25.00	25.05
2243	NYSE	PKE	Mon, Apr 16, 2001	24.90	25.75	24.56	25.10
2242	NYSE	PKE	Thu, Apr 12, 2001	25.68	25.68	25.00	25.00
2241	NYSE	PKE	Wed, Apr 11, 2001	25.75	26.25	25.27	25.75
2240	NYSE	PKE	Tue, Apr 10, 2001	23.15	25.08	23.00	24.45
2239	NYSE	PKE	Mon, Apr 9, 2001	23.25	23.25	22.61	22.90
2238	NYSE	PKE	Fri, Apr 6, 2001	24.20	24.20	22.02	22.56
2237	NYSE	PKE	Thu, Apr 5, 2001	22.75	24.40	22.75	24.30
2236	NYSE	PKE	Wed, Apr 4, 2001	22.60	22.60	21.60	22.00
2235	NYSE	PKE	Tue, Apr 3, 2001	22.18	22.60	21.75	22.60
2234	NYSE	PKE	Mon, Apr 2, 2001	22.59	23.00	21.74	22.18
2233	NYSE	PKE	Fri, Mar 30, 2001	21.65	22.60	21.05	22.60
2232	NYSE	PKE	Thu, Mar 29, 2001	22.80	23.70	21.75	21.75
2231	NYSE	PKE	Wed, Mar 28, 2001	23.50	23.50	22.63	22.70
2230	NYSE	PKE	Tue, Mar 27, 2001	24.05	24.05	23.30	23.75
2229	NYSE	PKE	Mon, Mar 26, 2001	23.76	25.40	23.65	23.67
2228	NYSE	PKE	Fri, Mar 23, 2001	21.20	24.90	21.20	24.00
2227	NYSE	PKE	Thu, Mar 22, 2001	21.75	21.76	20.98	21.20
2226	NYSE	PKE	Wed, Mar 21, 2001	22.45	23.20	21.85	21.85
2225	NYSE	PKE	Tue, Mar 20, 2001	22.22	23.35	21.73	22.70
2224	NYSE	PKE	Mon, Mar 19, 2001	23.00	23.01	20.00	22.22
2223	NYSE	PKE	Fri, Mar 16, 2001	25.70	25.71	23.59	23.60
2222	NYSE	PKE	Thu, Mar 15, 2001	26.25	26.70	25.50	25.95
2221	NYSE	PKE	Wed, Mar 14, 2001	24.60	26.20	24.24	25.10
2220	NYSE	PKE	Tue, Mar 13, 2001	26.80	26.80	25.00	25.10
2219	NYSE	PKE	Mon, Mar 12, 2001	27.00	27.15	26.50	26.84
2218	NYSE	PKE	Fri, Mar 9, 2001	29.60	29.75	28.10	28.45
2217	NYSE	PKE	Thu, Mar 8, 2001	31.61	31.65	29.60	29.60
2216	NYSE	PKE	Wed, Mar 7, 2001	30.70	32.10	30.70	31.86
2215	NYSE	PKE	Tue, Mar 6, 2001	28.75	30.00	28.70	29.80
2214	NYSE	PKE	Mon, Mar 5, 2001	27.90	28.02	27.62	27.90
2213	NYSE	PKE	Fri, Mar 2, 2001	29.25	29.25	26.60	27.90
2212	NYSE	PKE	Thu, Mar 1, 2001	29.00	29.50	28.50	29.25
2211	NYSE	PKE	Wed, Feb 28, 2001	33.00	33.00	29.30	29.50
2210	NYSE	PKE	Tue, Feb 27, 2001	34.50	34.50	33.35	33.56
2209	NYSE	PKE	Mon, Feb 26, 2001	33.60	35.46	33.60	34.55
2208	NYSE	PKE	Fri, Feb 23, 2001	31.89	33.65	31.00	33.65
2207	NYSE	PKE	Thu, Feb 22, 2001	33.20	33.21	31.90	31.99
2206	NYSE	PKE	Wed, Feb 21, 2001	34.05	34.33	33.20	33.20
2205	NYSE	PKE	Tue, Feb 20, 2001	34.37	34.38	33.20	34.15
2204	NYSE	PKE	Fri, Feb 16, 2001	36.48	36.48	34.17	34.37
2203	NYSE	PKE	Thu, Feb 15, 2001	35.90	37.30	35.75	36.73
2202	NYSE	PKE	Wed, Feb 14, 2001	35.51	36.30	34.90	35.53
2201	NYSE	PKE	Tue, Feb 13, 2001	36.20	36.36	35.50	35.50
2200	NYSE	PKE	Mon, Feb 12, 2001	36.60	36.60	35.20	36.01
2199	NYSE	PKE	Fri, Feb 9, 2001	38.15	38.35	37.06	37.07
2198	NYSE	PKE	Thu, Feb 8, 2001	37.63	38.35	37.63	38.10
2197	NYSE	PKE	Wed, Feb 7, 2001	38.20	38.20	36.70	37.63
2196	NYSE	PKE	Tue, Feb 6, 2001	38.30	38.99	37.90	38.40
2195	NYSE	PKE	Mon, Feb 5, 2001	38.81	38.81	37.64	38.20
2194	NYSE	PKE	Fri, Feb 2, 2001	38.10	39.51	38.10	38.81
2193	NYSE	PKE	Thu, Feb 1, 2001	36.90	38.20	36.70	38.03
2192	NYSE	PKE	Wed, Jan 31, 2001	37.70	37.86	36.44	36.50
2191	NYSE	PKE	Tue, Jan 30, 2001	36.42	38.24	36.22	37.70
2190	NYSE	PKE	Mon, Jan 29, 2001	35.00	36.60	35.00	36.40
2189	NYSE	PKE	Fri, Jan 26, 2001	35.06	35.13	34.00	35.06
2188	NYSE	PKE	Thu, Jan 25, 2001	35.44	35.44	35.00	35.00
2187	NYSE	PKE	Wed, Jan 24, 2001	35.50	36.38	34.69	35.44
2186	NYSE	PKE	Tue, Jan 23, 2001	36.38	36.38	35.13	35.50
2185	NYSE	PKE	Mon, Jan 22, 2001	37.50	37.50	36.00	36.38
2184	NYSE	PKE	Fri, Jan 19, 2001	37.88	37.88	36.75	37.50
2183	NYSE	PKE	Thu, Jan 18, 2001	35.94	37.38	35.13	37.13
2182	NYSE	PKE	Wed, Jan 17, 2001	33.56	36.19	33.56	35.69
2181	NYSE	PKE	Tue, Jan 16, 2001	33.88	33.88	32.38	33.06
2180	NYSE	PKE	Fri, Jan 12, 2001	33.38	34.56	32.88	34.00
2179	NYSE	PKE	Thu, Jan 11, 2001	31.75	34.63	31.75	33.38
2178	NYSE	PKE	Wed, Jan 10, 2001	30.19	31.50	29.50	31.38
2177	NYSE	PKE	Tue, Jan 9, 2001	29.13	30.56	28.63	30.13
2176	NYSE	PKE	Mon, Jan 8, 2001	31.00	31.69	29.19	29.50
2175	NYSE	PKE	Fri, Jan 5, 2001	31.63	32.13	30.75	31.06
2174	NYSE	PKE	Thu, Jan 4, 2001	30.00	33.25	30.00	31.63
2173	NYSE	PKE	Wed, Jan 3, 2001	28.63	29.63	27.38	29.44
2172	NYSE	PKE	Tue, Jan 2, 2001	29.38	30.19	28.00	28.06
2171	NYSE	PKE	Fri, Dec 29, 2000	31.44	31.81	30.44	30.69
2170	NYSE	PKE	Thu, Dec 28, 2000	29.00	31.44	28.88	31.44
2169	NYSE	PKE	Wed, Dec 27, 2000	26.88	29.25	26.25	29.25
2168	NYSE	PKE	Tue, Dec 26, 2000	26.50	27.13	26.00	27.13
2167	NYSE	PKE	Fri, Dec 22, 2000	27.13	27.75	25.94	26.50
2166	NYSE	PKE	Thu, Dec 21, 2000	28.00	28.50	23.88	26.94
2165	NYSE	PKE	Wed, Dec 20, 2000	23.50	30.63	23.38	28.00
2164	NYSE	PKE	Tue, Dec 19, 2000	35.38	35.38	20.50	20.75
2163	NYSE	PKE	Mon, Dec 18, 2000	35.13	36.88	35.13	35.38
2162	NYSE	PKE	Fri, Dec 15, 2000	36.44	36.56	35.00	35.50
2161	NYSE	PKE	Thu, Dec 14, 2000	35.56	36.69	34.44	36.56
2160	NYSE	PKE	Wed, Dec 13, 2000	38.00	40.00	35.31	35.38
2159	NYSE	PKE	Tue, Dec 12, 2000	39.50	39.63	36.94	37.25
2158	NYSE	PKE	Mon, Dec 11, 2000	35.88	40.19	35.88	39.69
2157	NYSE	PKE	Fri, Dec 8, 2000	36.69	37.88	35.63	36.38
2156	NYSE	PKE	Thu, Dec 7, 2000	36.88	36.88	35.63	36.31
2155	NYSE	PKE	Wed, Dec 6, 2000	39.00	39.00	36.00	37.38
2154	NYSE	PKE	Tue, Dec 5, 2000	33.69	38.44	33.69	38.25
2153	NYSE	PKE	Mon, Dec 4, 2000	34.00	34.38	32.00	33.44
2152	NYSE	PKE	Fri, Dec 1, 2000	36.25	38.94	34.38	34.50
2151	NYSE	PKE	Thu, Nov 30, 2000	38.44	38.44	34.25	35.44
2150	NYSE	PKE	Wed, Nov 29, 2000	37.25	39.00	35.63	38.94
2149	NYSE	PKE	Tue, Nov 28, 2000	41.25	41.25	36.50	36.56
2148	NYSE	PKE	Mon, Nov 27, 2000	42.50	43.13	41.00	41.00
2147	NYSE	PKE	Fri, Nov 24, 2000	39.19	41.25	39.19	40.88
2146	NYSE	PKE	Wed, Nov 22, 2000	41.88	41.88	38.25	38.94
2145	NYSE	PKE	Tue, Nov 21, 2000	39.63	43.38	39.63	42.25
2144	NYSE	PKE	Mon, Nov 20, 2000	43.88	43.88	40.75	40.75
2143	NYSE	PKE	Fri, Nov 17, 2000	44.81	45.75	43.38	43.63
2142	NYSE	PKE	Thu, Nov 16, 2000	44.75	47.38	44.00	44.31
2141	NYSE	PKE	Wed, Nov 15, 2000	40.50	45.50	40.50	44.69
2140	NYSE	PKE	Tue, Nov 14, 2000	42.13	42.75	40.00	40.50
2139	NYSE	PKE	Mon, Nov 13, 2000	40.00	41.63	37.81	41.63
2138	NYSE	PKE	Fri, Nov 10, 2000	42.19	42.19	39.88	40.56
2137	NYSE	PKE	Thu, Nov 9, 2000	43.63	43.94	40.50	42.75
2136	NYSE	PKE	Wed, Nov 8, 2000	46.34	47.21	42.71	43.17
2135	NYSE	PKE	Tue, Nov 7, 2000	48.63	48.67	45.88	46.71
2134	NYSE	PKE	Mon, Nov 6, 2000	49.46	50.29	47.09	48.63
2133	NYSE	PKE	Fri, Nov 3, 2000	46.21	48.34	45.29	48.04
2132	NYSE	PKE	Thu, Nov 2, 2000	43.84	47.09	43.84	46.21
2131	NYSE	PKE	Wed, Nov 1, 2000	44.59	44.59	43.09	43.46
2130	NYSE	PKE	Tue, Oct 31, 2000	42.63	44.25	41.88	44.04
2129	NYSE	PKE	Mon, Oct 30, 2000	41.84	44.25	41.67	42.59
2128	NYSE	PKE	Fri, Oct 27, 2000	39.42	41.84	39.00	41.84
2127	NYSE	PKE	Thu, Oct 26, 2000	39.00	39.84	37.67	39.25
2126	NYSE	PKE	Wed, Oct 25, 2000	40.63	40.63	39.34	39.34
2125	NYSE	PKE	Tue, Oct 24, 2000	39.84	42.34	39.67	40.79
2124	NYSE	PKE	Mon, Oct 23, 2000	39.63	40.42	38.34	39.50
2123	NYSE	PKE	Fri, Oct 20, 2000	36.67	39.96	36.09	39.79
2122	NYSE	PKE	Thu, Oct 19, 2000	34.67	35.84	34.67	35.54
2121	NYSE	PKE	Wed, Oct 18, 2000	33.88	35.13	32.46	34.13
2120	NYSE	PKE	Tue, Oct 17, 2000	36.46	36.63	34.13	34.13
2119	NYSE	PKE	Mon, Oct 16, 2000	33.75	36.00	33.75	35.92
2118	NYSE	PKE	Fri, Oct 13, 2000	32.79	33.59	32.00	33.46
2117	NYSE	PKE	Thu, Oct 12, 2000	33.75	33.75	30.67	32.67
2116	NYSE	PKE	Wed, Oct 11, 2000	32.46	33.92	31.00	33.42
2115	NYSE	PKE	Tue, Oct 10, 2000	34.25	35.75	32.42	32.46
2114	NYSE	PKE	Mon, Oct 9, 2000	33.34	34.34	31.96	34.25
2113	NYSE	PKE	Fri, Oct 6, 2000	34.92	35.67	33.67	33.71
2112	NYSE	PKE	Thu, Oct 5, 2000	35.09	35.13	34.34	35.00
2111	NYSE	PKE	Wed, Oct 4, 2000	35.59	36.34	34.09	35.21
2110	NYSE	PKE	Tue, Oct 3, 2000	37.04	37.63	36.13	36.13
2109	NYSE	PKE	Mon, Oct 2, 2000	36.92	37.67	36.71	37.00
2108	NYSE	PKE	Fri, Sep 29, 2000	38.25	39.25	36.92	37.09
2107	NYSE	PKE	Thu, Sep 28, 2000	36.59	38.84	36.59	38.50
2106	NYSE	PKE	Wed, Sep 27, 2000	36.54	36.75	35.88	36.50
2105	NYSE	PKE	Tue, Sep 26, 2000	34.42	35.29	33.63	35.29
2104	NYSE	PKE	Mon, Sep 25, 2000	33.54	34.34	32.96	34.09
2103	NYSE	PKE	Fri, Sep 22, 2000	30.33	32.33	30.17	32.13
2102	NYSE	PKE	Thu, Sep 21, 2000	31.00	31.04	30.33	30.63
2101	NYSE	PKE	Wed, Sep 20, 2000	30.42	31.00	30.42	30.83
2100	NYSE	PKE	Tue, Sep 19, 2000	29.63	30.33	29.46	30.33
2099	NYSE	PKE	Mon, Sep 18, 2000	31.21	31.21	29.63	29.63
2098	NYSE	PKE	Fri, Sep 15, 2000	31.50	32.00	30.79	31.21
2097	NYSE	PKE	Thu, Sep 14, 2000	31.00	32.50	30.08	31.67
2096	NYSE	PKE	Wed, Sep 13, 2000	29.96	31.17	29.42	31.08
2095	NYSE	PKE	Tue, Sep 12, 2000	28.75	30.33	28.73	29.96
2094	NYSE	PKE	Mon, Sep 11, 2000	28.92	29.00	28.04	28.79
2093	NYSE	PKE	Fri, Sep 8, 2000	27.79	29.13	27.71	29.08
2092	NYSE	PKE	Thu, Sep 7, 2000	27.33	28.67	27.08	27.79
2091	NYSE	PKE	Wed, Sep 6, 2000	26.71	27.42	26.54	27.33
2090	NYSE	PKE	Tue, Sep 5, 2000	27.00	27.00	26.58	26.63
2089	NYSE	PKE	Fri, Sep 1, 2000	26.75	27.42	26.75	27.04
2088	NYSE	PKE	Thu, Aug 31, 2000	26.50	26.79	26.38	26.79
2087	NYSE	PKE	Wed, Aug 30, 2000	26.75	26.75	26.42	26.50
2086	NYSE	PKE	Tue, Aug 29, 2000	26.79	26.96	26.79	26.88
2085	NYSE	PKE	Mon, Aug 28, 2000	26.92	26.96	26.79	26.88
2084	NYSE	PKE	Fri, Aug 25, 2000	26.58	26.92	26.17	26.92
2083	NYSE	PKE	Thu, Aug 24, 2000	26.50	26.63	26.50	26.63
2082	NYSE	PKE	Wed, Aug 23, 2000	27.17	27.17	26.38	26.58
2081	NYSE	PKE	Tue, Aug 22, 2000	27.42	27.58	27.08	27.17
2080	NYSE	PKE	Mon, Aug 21, 2000	27.29	27.58	27.08	27.42
2079	NYSE	PKE	Fri, Aug 18, 2000	26.00	27.17	26.00	27.17
2078	NYSE	PKE	Thu, Aug 17, 2000	25.50	26.00	25.50	25.92
2077	NYSE	PKE	Wed, Aug 16, 2000	25.17	25.58	25.17	25.38
2076	NYSE	PKE	Tue, Aug 15, 2000	24.21	25.29	24.21	25.17
2075	NYSE	PKE	Mon, Aug 14, 2000	25.33	25.42	24.00	24.25
2074	NYSE	PKE	Fri, Aug 11, 2000	24.54	24.88	24.29	24.75
2073	NYSE	PKE	Thu, Aug 10, 2000	23.58	24.33	23.54	24.25
2072	NYSE	PKE	Wed, Aug 9, 2000	23.96	24.08	23.46	23.58
2071	NYSE	PKE	Tue, Aug 8, 2000	23.83	24.33	23.75	23.88
2070	NYSE	PKE	Mon, Aug 7, 2000	22.58	23.88	22.58	23.88
2069	NYSE	PKE	Fri, Aug 4, 2000	23.00	23.04	22.50	22.67
2068	NYSE	PKE	Thu, Aug 3, 2000	23.33	23.50	23.00	23.00
2067	NYSE	PKE	Wed, Aug 2, 2000	22.58	23.67	22.54	23.50
2066	NYSE	PKE	Tue, Aug 1, 2000	22.58	23.42	22.58	22.58
2065	NYSE	PKE	Mon, Jul 31, 2000	22.71	22.71	22.42	22.54
2064	NYSE	PKE	Fri, Jul 28, 2000	23.25	23.25	22.67	22.67
2063	NYSE	PKE	Thu, Jul 27, 2000	23.50	23.54	23.25	23.25
2062	NYSE	PKE	Wed, Jul 26, 2000	24.08	24.08	23.46	23.58
2061	NYSE	PKE	Tue, Jul 25, 2000	24.13	24.29	23.21	24.08
2060	NYSE	PKE	Mon, Jul 24, 2000	24.38	24.42	24.13	24.13
2059	NYSE	PKE	Fri, Jul 21, 2000	25.46	25.46	24.33	24.33
2058	NYSE	PKE	Thu, Jul 20, 2000	25.38	25.67	25.38	25.54
2057	NYSE	PKE	Wed, Jul 19, 2000	25.46	25.75	24.79	25.50
2056	NYSE	PKE	Tue, Jul 18, 2000	26.00	26.08	25.50	25.54
2055	NYSE	PKE	Mon, Jul 17, 2000	25.92	26.17	25.92	26.08
2054	NYSE	PKE	Fri, Jul 14, 2000	25.83	26.08	25.75	25.92
2053	NYSE	PKE	Thu, Jul 13, 2000	26.46	26.46	25.83	25.88
2052	NYSE	PKE	Wed, Jul 12, 2000	26.46	26.67	26.33	26.42
2051	NYSE	PKE	Tue, Jul 11, 2000	26.00	26.96	25.83	26.13
2050	NYSE	PKE	Mon, Jul 10, 2000	25.04	25.83	25.04	25.54
2049	NYSE	PKE	Fri, Jul 7, 2000	24.54	25.08	24.50	25.08
2048	NYSE	PKE	Thu, Jul 6, 2000	24.04	24.63	24.04	24.54
2047	NYSE	PKE	Wed, Jul 5, 2000	24.96	25.67	23.58	24.17
2046	NYSE	PKE	Mon, Jul 3, 2000	23.92	25.00	23.92	25.00
2045	NYSE	PKE	Fri, Jun 30, 2000	23.25	24.08	22.96	24.05
2044	NYSE	PKE	Thu, Jun 29, 2000	23.17	23.88	23.04	23.17
2043	NYSE	PKE	Wed, Jun 28, 2000	22.33	23.33	22.17	23.29
2042	NYSE	PKE	Tue, Jun 27, 2000	20.67	22.33	20.58	21.63
2041	NYSE	PKE	Mon, Jun 26, 2000	19.04	19.42	19.04	19.42
2040	NYSE	PKE	Fri, Jun 23, 2000	20.00	20.00	18.96	19.00
2039	NYSE	PKE	Thu, Jun 22, 2000	19.46	20.25	18.71	20.00
2038	NYSE	PKE	Wed, Jun 21, 2000	19.17	19.46	18.46	19.46
2037	NYSE	PKE	Tue, Jun 20, 2000	18.21	19.17	18.21	19.17
2036	NYSE	PKE	Mon, Jun 19, 2000	18.17	18.21	18.17	18.21
2035	NYSE	PKE	Fri, Jun 16, 2000	18.42	18.67	18.17	18.17
2034	NYSE	PKE	Thu, Jun 15, 2000	17.67	18.17	17.67	18.17
2033	NYSE	PKE	Wed, Jun 14, 2000	17.38	17.79	17.33	17.75
2032	NYSE	PKE	Tue, Jun 13, 2000	17.38	17.38	16.50	17.29
2031	NYSE	PKE	Mon, Jun 12, 2000	17.46	17.75	17.33	17.33
2030	NYSE	PKE	Fri, Jun 9, 2000	17.92	17.96	17.88	17.88
2029	NYSE	PKE	Thu, Jun 8, 2000	17.92	18.17	17.71	17.96
2028	NYSE	PKE	Wed, Jun 7, 2000	18.63	18.63	17.92	17.92
2027	NYSE	PKE	Tue, Jun 6, 2000	18.67	18.83	18.67	18.71
2026	NYSE	PKE	Mon, Jun 5, 2000	17.46	18.50	17.46	18.50
2025	NYSE	PKE	Fri, Jun 2, 2000	17.00	17.50	17.00	17.46
2024	NYSE	PKE	Thu, Jun 1, 2000	16.71	16.83	16.50	16.83
2023	NYSE	PKE	Wed, May 31, 2000	15.67	16.79	15.54	16.71
2022	NYSE	PKE	Tue, May 30, 2000	15.67	15.79	15.67	15.75
2021	NYSE	PKE	Fri, May 26, 2000	15.96	15.96	15.58	15.58
2020	NYSE	PKE	Thu, May 25, 2000	15.79	16.00	15.79	15.92
2019	NYSE	PKE	Wed, May 24, 2000	16.04	16.04	15.50	15.71
2018	NYSE	PKE	Tue, May 23, 2000	15.79	16.21	15.54	16.13
2017	NYSE	PKE	Mon, May 22, 2000	16.25	16.38	15.88	15.92
2016	NYSE	PKE	Fri, May 19, 2000	16.46	16.71	16.33	16.38
2015	NYSE	PKE	Thu, May 18, 2000	17.00	17.00	16.54	16.58
2014	NYSE	PKE	Wed, May 17, 2000	17.13	17.13	17.00	17.08
2013	NYSE	PKE	Tue, May 16, 2000	16.88	17.17	16.71	17.13
2012	NYSE	PKE	Mon, May 15, 2000	16.75	16.92	16.54	16.83
2011	NYSE	PKE	Fri, May 12, 2000	16.50	16.92	16.50	16.75
2010	NYSE	PKE	Thu, May 11, 2000	16.21	16.46	16.17	16.46
2009	NYSE	PKE	Wed, May 10, 2000	16.79	16.79	15.92	16.13
2008	NYSE	PKE	Tue, May 9, 2000	17.38	17.42	16.71	16.88
2007	NYSE	PKE	Mon, May 8, 2000	17.17	18.17	17.17	17.38
2006	NYSE	PKE	Fri, May 5, 2000	16.00	17.21	16.00	17.17
2005	NYSE	PKE	Thu, May 4, 2000	16.13	16.13	16.00	16.04
2004	NYSE	PKE	Wed, May 3, 2000	16.71	16.71	16.00	16.04
2003	NYSE	PKE	Tue, May 2, 2000	17.25	17.25	16.67	16.75
2002	NYSE	PKE	Mon, May 1, 2000	17.04	17.25	16.83	17.25
2001	NYSE	PKE	Fri, Apr 28, 2000	15.33	17.08	14.96	17.08
2000	NYSE	PKE	Thu, Apr 27, 2000	17.33	17.63	17.25	17.63
1999	NYSE	PKE	Wed, Apr 26, 2000	16.33	17.50	16.25	17.46
1998	NYSE	PKE	Tue, Apr 25, 2000	16.67	16.75	16.38	16.42
1997	NYSE	PKE	Mon, Apr 24, 2000	16.63	16.67	16.63	16.67
1996	NYSE	PKE	Thu, Apr 20, 2000	16.42	16.83	16.25	16.79
1995	NYSE	PKE	Wed, Apr 19, 2000	16.17	16.50	16.13	16.42
1994	NYSE	PKE	Tue, Apr 18, 2000	16.04	16.21	16.00	16.08
1993	NYSE	PKE	Mon, Apr 17, 2000	16.38	16.42	15.96	16.13
1992	NYSE	PKE	Fri, Apr 14, 2000	16.92	17.33	16.38	16.42
1991	NYSE	PKE	Thu, Apr 13, 2000	16.88	16.88	16.79	16.83
1990	NYSE	PKE	Wed, Apr 12, 2000	16.25	17.21	16.25	16.79
1989	NYSE	PKE	Tue, Apr 11, 2000	16.21	16.33	16.21	16.29
1988	NYSE	PKE	Mon, Apr 10, 2000	16.00	16.33	16.00	16.25
1987	NYSE	PKE	Fri, Apr 7, 2000	16.08	16.08	15.96	16.04
1986	NYSE	PKE	Thu, Apr 6, 2000	15.83	16.17	15.83	16.08
1985	NYSE	PKE	Wed, Apr 5, 2000	15.88	15.96	15.79	15.83
1984	NYSE	PKE	Tue, Apr 4, 2000	16.25	16.25	15.79	15.88
1983	NYSE	PKE	Mon, Apr 3, 2000	16.25	16.25	16.21	16.25
1982	NYSE	PKE	Fri, Mar 31, 2000	16.00	16.50	15.96	16.33
1981	NYSE	PKE	Thu, Mar 30, 2000	15.25	16.33	15.21	16.08
1980	NYSE	PKE	Wed, Mar 29, 2000	14.96	15.42	14.58	15.42
1979	NYSE	PKE	Tue, Mar 28, 2000	15.17	15.42	14.92	15.13
1978	NYSE	PKE	Mon, Mar 27, 2000	15.25	15.25	15.13	15.21
1977	NYSE	PKE	Fri, Mar 24, 2000	15.21	15.46	15.21	15.21
1976	NYSE	PKE	Thu, Mar 23, 2000	15.25	15.33	15.21	15.25
1975	NYSE	PKE	Wed, Mar 22, 2000	15.42	15.50	15.17	15.17
1974	NYSE	PKE	Tue, Mar 21, 2000	15.79	15.88	15.46	15.46
1973	NYSE	PKE	Mon, Mar 20, 2000	15.88	15.88	15.75	15.79
1972	NYSE	PKE	Fri, Mar 17, 2000	15.96	15.96	15.83	15.83
1971	NYSE	PKE	Thu, Mar 16, 2000	15.83	15.96	15.38	15.88
1970	NYSE	PKE	Wed, Mar 15, 2000	16.08	16.08	15.71	15.79
1969	NYSE	PKE	Tue, Mar 14, 2000	16.46	16.46	16.08	16.08
1968	NYSE	PKE	Mon, Mar 13, 2000	16.50	16.58	16.21	16.50
1967	NYSE	PKE	Fri, Mar 10, 2000	16.42	16.71	16.33	16.63
1966	NYSE	PKE	Thu, Mar 9, 2000	16.46	16.46	15.79	16.33
1965	NYSE	PKE	Wed, Mar 8, 2000	16.67	16.67	16.00	16.50
1964	NYSE	PKE	Tue, Mar 7, 2000	17.25	17.25	16.58	16.71
1963	NYSE	PKE	Mon, Mar 6, 2000	16.38	17.63	16.33	17.25
1962	NYSE	PKE	Fri, Mar 3, 2000	15.42	16.38	15.42	16.38
1961	NYSE	PKE	Thu, Mar 2, 2000	15.42	15.46	15.33	15.42
1960	NYSE	PKE	Wed, Mar 1, 2000	15.21	15.38	15.21	15.33
1959	NYSE	PKE	Tue, Feb 29, 2000	15.13	15.17	15.08	15.17
1958	NYSE	PKE	Mon, Feb 28, 2000	15.13	15.13	14.92	15.08
1957	NYSE	PKE	Fri, Feb 25, 2000	14.75	15.79	14.75	15.17
1956	NYSE	PKE	Thu, Feb 24, 2000	13.92	14.79	13.88	14.75
1955	NYSE	PKE	Wed, Feb 23, 2000	13.79	14.04	13.58	14.04
1954	NYSE	PKE	Tue, Feb 22, 2000	13.75	13.88	13.25	13.88
1953	NYSE	PKE	Fri, Feb 18, 2000	14.08	14.29	13.75	13.75
1952	NYSE	PKE	Thu, Feb 17, 2000	14.50	14.50	14.21	14.21
1951	NYSE	PKE	Wed, Feb 16, 2000	14.33	14.46	14.13	14.25
1950	NYSE	PKE	Tue, Feb 15, 2000	14.58	14.67	14.29	14.33
1949	NYSE	PKE	Mon, Feb 14, 2000	14.83	14.83	14.54	14.63
1948	NYSE	PKE	Fri, Feb 11, 2000	15.25	15.25	14.79	14.79
1947	NYSE	PKE	Thu, Feb 10, 2000	14.96	15.42	14.92	15.25
1946	NYSE	PKE	Wed, Feb 9, 2000	14.29	15.04	14.21	14.83
1945	NYSE	PKE	Tue, Feb 8, 2000	14.25	14.83	14.13	14.21
1944	NYSE	PKE	Mon, Feb 7, 2000	13.88	14.88	13.88	14.08
1943	NYSE	PKE	Fri, Feb 4, 2000	14.25	14.33	13.92	13.96
1942	NYSE	PKE	Thu, Feb 3, 2000	13.75	14.08	13.46	14.08
1941	NYSE	PKE	Wed, Feb 2, 2000	12.33	14.13	12.33	13.75
1940	NYSE	PKE	Tue, Feb 1, 2000	12.67	12.71	12.08	12.33
1939	NYSE	PKE	Mon, Jan 31, 2000	12.71	12.96	12.46	12.63
1938	NYSE	PKE	Fri, Jan 28, 2000	13.50	13.58	12.83	12.96
1937	NYSE	PKE	Thu, Jan 27, 2000	13.75	13.83	13.50	13.54
1936	NYSE	PKE	Wed, Jan 26, 2000	14.29	14.29	13.17	13.50
1935	NYSE	PKE	Tue, Jan 25, 2000	14.79	14.92	14.13	14.25
1934	NYSE	PKE	Mon, Jan 24, 2000	14.58	14.83	14.54	14.71
1933	NYSE	PKE	Fri, Jan 21, 2000	14.50	14.71	14.04	14.63
1932	NYSE	PKE	Thu, Jan 20, 2000	14.50	14.67	14.33	14.46
1931	NYSE	PKE	Wed, Jan 19, 2000	15.50	15.50	14.63	14.67
1930	NYSE	PKE	Tue, Jan 18, 2000	15.67	15.71	15.33	15.46
1929	NYSE	PKE	Fri, Jan 14, 2000	14.92	15.79	14.88	15.58
1928	NYSE	PKE	Thu, Jan 13, 2000	15.21	15.29	14.88	14.88
1927	NYSE	PKE	Wed, Jan 12, 2000	15.63	15.63	15.17	15.29
1926	NYSE	PKE	Tue, Jan 11, 2000	16.25	16.29	15.58	15.71
1925	NYSE	PKE	Mon, Jan 10, 2000	16.38	16.42	16.25	16.29
1924	NYSE	PKE	Fri, Jan 7, 2000	16.42	16.75	16.38	16.46
1923	NYSE	PKE	Thu, Jan 6, 2000	16.46	16.63	16.29	16.38
1922	NYSE	PKE	Wed, Jan 5, 2000	16.75	17.04	16.50	16.54
1921	NYSE	PKE	Tue, Jan 4, 2000	17.33	17.33	16.71	16.71
1920	NYSE	PKE	Mon, Jan 3, 2000	17.67	17.67	17.00	17.25
1919	NYSE	PKE	Fri, Dec 31, 1999	17.92	18.08	17.17	17.71
1918	NYSE	PKE	Thu, Dec 30, 1999	17.50	18.08	17.33	17.96
1917	NYSE	PKE	Wed, Dec 29, 1999	17.29	17.67	17.29	17.46
1916	NYSE	PKE	Tue, Dec 28, 1999	18.00	18.00	17.63	17.83
1915	NYSE	PKE	Mon, Dec 27, 1999	18.25	18.50	17.63	18.00
1914	NYSE	PKE	Thu, Dec 23, 1999	17.83	18.33	16.96	18.33
1913	NYSE	PKE	Wed, Dec 22, 1999	19.17	19.58	15.75	17.83
1912	NYSE	PKE	Tue, Dec 21, 1999	23.75	23.88	23.63	23.71
1911	NYSE	PKE	Mon, Dec 20, 1999	22.67	23.96	22.58	23.79
1910	NYSE	PKE	Fri, Dec 17, 1999	22.46	22.67	22.46	22.50
1909	NYSE	PKE	Thu, Dec 16, 1999	23.13	23.13	22.38	22.50
1908	NYSE	PKE	Wed, Dec 15, 1999	22.96	23.17	22.46	23.17
1907	NYSE	PKE	Tue, Dec 14, 1999	22.58	22.96	22.38	22.88
1906	NYSE	PKE	Mon, Dec 13, 1999	22.33	22.67	22.29	22.58
1905	NYSE	PKE	Fri, Dec 10, 1999	22.50	22.54	22.04	22.25
1904	NYSE	PKE	Thu, Dec 9, 1999	22.08	22.50	22.00	22.42
1903	NYSE	PKE	Wed, Dec 8, 1999	21.92	22.25	21.92	22.08
1902	NYSE	PKE	Tue, Dec 7, 1999	22.00	22.17	21.92	21.92
1901	NYSE	PKE	Mon, Dec 6, 1999	21.75	22.04	21.71	22.00
1900	NYSE	PKE	Fri, Dec 3, 1999	21.96	22.29	21.63	21.75
1899	NYSE	PKE	Thu, Dec 2, 1999	22.00	22.04	21.96	21.96
1898	NYSE	PKE	Wed, Dec 1, 1999	21.83	22.08	21.63	21.96
1897	NYSE	PKE	Tue, Nov 30, 1999	22.54	22.54	21.83	21.92
1896	NYSE	PKE	Mon, Nov 29, 1999	22.67	22.96	22.54	22.63
1895	NYSE	PKE	Fri, Nov 26, 1999	22.00	22.63	22.00	22.58
1894	NYSE	PKE	Wed, Nov 24, 1999	22.71	22.71	21.75	21.92
1893	NYSE	PKE	Tue, Nov 23, 1999	23.08	23.08	22.63	22.71
1892	NYSE	PKE	Mon, Nov 22, 1999	23.21	23.25	22.92	23.08
1891	NYSE	PKE	Fri, Nov 19, 1999	23.29	23.29	23.04	23.25
1890	NYSE	PKE	Thu, Nov 18, 1999	23.13	23.29	23.13	23.29
1889	NYSE	PKE	Wed, Nov 17, 1999	23.63	23.71	23.25	23.25
1888	NYSE	PKE	Tue, Nov 16, 1999	24.13	24.17	23.63	23.67
1887	NYSE	PKE	Mon, Nov 15, 1999	24.08	24.25	24.00	24.17
1886	NYSE	PKE	Fri, Nov 12, 1999	24.46	24.71	24.00	24.00
1885	NYSE	PKE	Thu, Nov 11, 1999	23.58	24.46	23.58	24.46
1884	NYSE	PKE	Wed, Nov 10, 1999	23.17	23.46	23.13	23.42
1883	NYSE	PKE	Tue, Nov 9, 1999	23.38	23.38	23.04	23.17
1882	NYSE	PKE	Mon, Nov 8, 1999	23.50	23.50	23.33	23.38
1881	NYSE	PKE	Fri, Nov 5, 1999	23.96	23.96	23.25	23.50
1880	NYSE	PKE	Thu, Nov 4, 1999	24.13	24.50	23.92	23.96
1879	NYSE	PKE	Wed, Nov 3, 1999	23.79	24.17	23.67	24.13
1878	NYSE	PKE	Tue, Nov 2, 1999	23.38	23.83	23.38	23.79
1877	NYSE	PKE	Mon, Nov 1, 1999	23.58	23.88	23.17	23.33
1876	NYSE	PKE	Fri, Oct 29, 1999	22.67	23.50	22.67	23.25
1875	NYSE	PKE	Thu, Oct 28, 1999	23.08	23.13	22.54	22.63
1874	NYSE	PKE	Wed, Oct 27, 1999	23.88	23.88	23.08	23.13
1873	NYSE	PKE	Tue, Oct 26, 1999	24.00	24.00	23.50	23.88
1872	NYSE	PKE	Mon, Oct 25, 1999	24.25	24.25	23.92	24.00
1871	NYSE	PKE	Fri, Oct 22, 1999	23.00	24.33	23.00	24.25
1870	NYSE	PKE	Thu, Oct 21, 1999	23.13	23.29	23.08	23.08
1869	NYSE	PKE	Wed, Oct 20, 1999	23.33	23.42	23.00	23.13
1868	NYSE	PKE	Tue, Oct 19, 1999	24.79	24.79	23.42	23.42
1867	NYSE	PKE	Mon, Oct 18, 1999	25.25	25.29	24.75	24.79
1866	NYSE	PKE	Fri, Oct 15, 1999	25.17	25.58	25.04	25.08
1865	NYSE	PKE	Thu, Oct 14, 1999	25.00	25.42	25.00	25.25
1864	NYSE	PKE	Wed, Oct 13, 1999	25.25	25.33	25.00	25.08
1863	NYSE	PKE	Tue, Oct 12, 1999	25.21	25.71	25.17	25.33
1862	NYSE	PKE	Mon, Oct 11, 1999	25.04	25.25	24.88	25.25
1861	NYSE	PKE	Fri, Oct 8, 1999	25.13	25.38	25.00	25.00
1860	NYSE	PKE	Thu, Oct 7, 1999	23.79	24.96	23.75	24.96
1859	NYSE	PKE	Wed, Oct 6, 1999	22.42	23.96	22.42	23.96
1858	NYSE	PKE	Tue, Oct 5, 1999	22.63	22.83	22.25	22.33
1857	NYSE	PKE	Mon, Oct 4, 1999	22.04	23.00	22.04	22.63
1856	NYSE	PKE	Fri, Oct 1, 1999	21.92	23.17	21.92	22.13
1855	NYSE	PKE	Thu, Sep 30, 1999	21.21	21.92	21.21	21.92
1854	NYSE	PKE	Wed, Sep 29, 1999	21.29	21.33	21.08	21.25
1853	NYSE	PKE	Tue, Sep 28, 1999	20.58	21.42	20.58	21.33
1852	NYSE	PKE	Mon, Sep 27, 1999	19.75	20.67	19.75	20.58
1851	NYSE	PKE	Fri, Sep 24, 1999	19.08	19.92	19.00	19.46
1850	NYSE	PKE	Thu, Sep 23, 1999	18.92	19.08	18.50	18.71
1849	NYSE	PKE	Wed, Sep 22, 1999	18.92	19.00	18.88	19.00
1848	NYSE	PKE	Tue, Sep 21, 1999	19.17	19.25	18.75	18.83
1847	NYSE	PKE	Mon, Sep 20, 1999	19.17	19.21	19.17	19.17
1846	NYSE	PKE	Fri, Sep 17, 1999	19.38	19.38	19.25	19.25
1845	NYSE	PKE	Thu, Sep 16, 1999	19.83	19.83	19.54	19.54
1844	NYSE	PKE	Wed, Sep 15, 1999	19.83	19.83	19.73	19.73
1843	NYSE	PKE	Tue, Sep 14, 1999	19.96	20.00	19.83	19.83
1842	NYSE	PKE	Mon, Sep 13, 1999	20.08	20.13	19.92	19.96
1841	NYSE	PKE	Fri, Sep 10, 1999	20.17	20.17	20.04	20.17
1840	NYSE	PKE	Thu, Sep 9, 1999	20.17	20.29	20.13	20.17
1839	NYSE	PKE	Wed, Sep 8, 1999	20.46	20.46	20.21	20.21
1838	NYSE	PKE	Tue, Sep 7, 1999	20.58	20.83	20.38	20.46
1837	NYSE	PKE	Fri, Sep 3, 1999	19.79	20.58	19.79	20.50
1836	NYSE	PKE	Thu, Sep 2, 1999	19.92	19.92	19.54	19.63
1835	NYSE	PKE	Wed, Sep 1, 1999	19.46	20.00	19.46	20.00
1834	NYSE	PKE	Tue, Aug 31, 1999	19.38	19.38	19.21	19.38
1833	NYSE	PKE	Mon, Aug 30, 1999	19.33	19.38	19.17	19.38
1832	NYSE	PKE	Fri, Aug 27, 1999	19.75	19.79	19.25	19.25
1831	NYSE	PKE	Thu, Aug 26, 1999	19.71	19.83	19.67	19.75
1830	NYSE	PKE	Wed, Aug 25, 1999	19.75	19.92	19.75	19.88
1829	NYSE	PKE	Tue, Aug 24, 1999	19.92	19.92	19.67	19.67
1828	NYSE	PKE	Mon, Aug 23, 1999	19.83	20.00	19.71	19.88
1827	NYSE	PKE	Fri, Aug 20, 1999	19.83	19.92	19.63	19.92
1826	NYSE	PKE	Thu, Aug 19, 1999	19.83	19.92	19.79	19.83
1825	NYSE	PKE	Wed, Aug 18, 1999	19.67	20.00	19.67	19.92
1824	NYSE	PKE	Tue, Aug 17, 1999	19.46	19.58	19.42	19.58
1823	NYSE	PKE	Mon, Aug 16, 1999	19.29	19.42	19.29	19.38
1822	NYSE	PKE	Fri, Aug 13, 1999	19.25	19.33	19.08	19.21
1821	NYSE	PKE	Thu, Aug 12, 1999	19.46	19.54	19.25	19.25
1820	NYSE	PKE	Wed, Aug 11, 1999	19.75	19.79	19.58	19.63
1819	NYSE	PKE	Tue, Aug 10, 1999	20.08	20.13	19.75	19.75
1818	NYSE	PKE	Mon, Aug 9, 1999	20.17	20.25	20.00	20.00
1817	NYSE	PKE	Fri, Aug 6, 1999	20.42	20.42	19.79	20.00
1816	NYSE	PKE	Thu, Aug 5, 1999	20.50	20.61	20.33	20.42
1815	NYSE	PKE	Wed, Aug 4, 1999	20.42	20.58	20.33	20.50
1814	NYSE	PKE	Tue, Aug 3, 1999	20.58	20.71	20.33	20.33
1813	NYSE	PKE	Mon, Aug 2, 1999	20.42	20.50	20.33	20.42
1812	NYSE	PKE	Fri, Jul 30, 1999	20.58	20.71	20.46	20.50
1811	NYSE	PKE	Thu, Jul 29, 1999	20.67	20.71	20.58	20.67
1810	NYSE	PKE	Wed, Jul 28, 1999	20.79	20.88	20.71	20.75
1809	NYSE	PKE	Tue, Jul 27, 1999	20.58	20.77	20.50	20.67
1808	NYSE	PKE	Mon, Jul 26, 1999	20.67	20.88	20.42	20.50
1807	NYSE	PKE	Fri, Jul 23, 1999	20.88	20.88	20.67	20.71
1806	NYSE	PKE	Thu, Jul 22, 1999	20.83	20.88	20.75	20.88
1805	NYSE	PKE	Wed, Jul 21, 1999	20.75	20.83	20.67	20.75
1804	NYSE	PKE	Tue, Jul 20, 1999	21.00	21.04	20.75	20.83
1803	NYSE	PKE	Mon, Jul 19, 1999	20.92	21.08	20.92	21.04
1802	NYSE	PKE	Fri, Jul 16, 1999	20.79	20.96	20.79	20.92
1801	NYSE	PKE	Thu, Jul 15, 1999	20.83	20.92	20.67	20.88
1800	NYSE	PKE	Wed, Jul 14, 1999	20.54	20.88	20.50	20.67
1799	NYSE	PKE	Tue, Jul 13, 1999	20.83	20.92	20.58	20.63
1798	NYSE	PKE	Mon, Jul 12, 1999	20.33	20.88	20.29	20.83
1797	NYSE	PKE	Fri, Jul 9, 1999	20.42	20.46	20.33	20.38
1796	NYSE	PKE	Thu, Jul 8, 1999	19.29	20.46	19.29	20.46
1795	NYSE	PKE	Wed, Jul 7, 1999	19.21	19.38	19.21	19.33
1794	NYSE	PKE	Tue, Jul 6, 1999	19.00	19.29	19.00	19.13
1793	NYSE	PKE	Fri, Jul 2, 1999	19.17	19.17	18.92	19.04
1792	NYSE	PKE	Thu, Jul 1, 1999	19.04	19.17	19.00	19.17
1791	NYSE	PKE	Wed, Jun 30, 1999	19.29	19.29	19.00	19.17
1790	NYSE	PKE	Tue, Jun 29, 1999	19.38	19.38	19.08	19.29
1789	NYSE	PKE	Mon, Jun 28, 1999	19.25	19.33	19.17	19.25
1788	NYSE	PKE	Fri, Jun 25, 1999	19.17	19.38	19.17	19.29
1787	NYSE	PKE	Thu, Jun 24, 1999	19.00	19.58	19.00	19.17
1786	NYSE	PKE	Wed, Jun 23, 1999	18.92	18.92	18.67	18.71
1785	NYSE	PKE	Tue, Jun 22, 1999	18.71	18.92	18.71	18.92
1784	NYSE	PKE	Mon, Jun 21, 1999	18.58	18.75	18.50	18.75
1783	NYSE	PKE	Fri, Jun 18, 1999	17.67	18.17	17.67	18.04
1782	NYSE	PKE	Thu, Jun 17, 1999	17.17	17.83	17.17	17.50
1781	NYSE	PKE	Wed, Jun 16, 1999	16.54	17.25	16.54	17.21
1780	NYSE	PKE	Tue, Jun 15, 1999	16.63	16.75	16.54	16.54
1779	NYSE	PKE	Mon, Jun 14, 1999	16.58	16.65	16.50	16.63
1778	NYSE	PKE	Fri, Jun 11, 1999	16.67	16.71	16.50	16.50
1777	NYSE	PKE	Thu, Jun 10, 1999	16.67	16.79	16.50	16.71
1776	NYSE	PKE	Wed, Jun 9, 1999	16.67	16.79	16.63	16.67
1775	NYSE	PKE	Tue, Jun 8, 1999	16.71	16.88	16.67	16.75
1774	NYSE	PKE	Mon, Jun 7, 1999	16.63	16.83	16.50	16.75
1773	NYSE	PKE	Fri, Jun 4, 1999	16.00	16.54	16.00	16.54
1772	NYSE	PKE	Thu, Jun 3, 1999	16.00	16.25	15.92	16.00
1771	NYSE	PKE	Wed, Jun 2, 1999	16.00	16.08	15.42	16.00
1770	NYSE	PKE	Tue, Jun 1, 1999	15.67	16.00	15.67	15.96
1769	NYSE	PKE	Fri, May 28, 1999	16.46	16.50	15.92	15.96
1768	NYSE	PKE	Thu, May 27, 1999	16.50	16.50	16.42	16.50
1767	NYSE	PKE	Wed, May 26, 1999	16.54	16.58	16.50	16.54
1766	NYSE	PKE	Tue, May 25, 1999	16.42	16.67	16.42	16.54
1765	NYSE	PKE	Mon, May 24, 1999	16.42	16.54	16.25	16.46
1764	NYSE	PKE	Fri, May 21, 1999	16.46	16.50	16.33	16.33
1763	NYSE	PKE	Thu, May 20, 1999	16.04	16.46	16.04	16.42
1762	NYSE	PKE	Wed, May 19, 1999	16.08	16.13	16.00	16.13
1761	NYSE	PKE	Tue, May 18, 1999	16.17	16.17	15.92	16.00
1760	NYSE	PKE	Mon, May 17, 1999	16.08	16.29	16.00	16.08
1759	NYSE	PKE	Fri, May 14, 1999	16.00	16.17	15.83	16.00
1758	NYSE	PKE	Thu, May 13, 1999	15.67	16.25	15.67	16.17
1757	NYSE	PKE	Wed, May 12, 1999	16.33	16.33	15.42	15.71
1756	NYSE	PKE	Tue, May 11, 1999	16.46	16.46	16.29	16.29
1755	NYSE	PKE	Mon, May 10, 1999	16.17	16.50	16.08	16.42
1754	NYSE	PKE	Fri, May 7, 1999	16.08	16.21	16.08	16.21
1753	NYSE	PKE	Thu, May 6, 1999	16.08	16.21	16.08	16.21
1752	NYSE	PKE	Wed, May 5, 1999	16.00	16.29	16.00	16.21
1751	NYSE	PKE	Tue, May 4, 1999	15.71	16.08	15.71	16.00
1750	NYSE	PKE	Mon, May 3, 1999	15.83	15.92	15.63	15.63
1749	NYSE	PKE	Fri, Apr 30, 1999	16.08	16.08	15.88	15.92
1748	NYSE	PKE	Thu, Apr 29, 1999	16.42	16.42	16.04	16.13
1747	NYSE	PKE	Wed, Apr 28, 1999	16.71	16.71	16.42	16.46
1746	NYSE	PKE	Tue, Apr 27, 1999	17.58	17.58	16.67	16.88
1745	NYSE	PKE	Mon, Apr 26, 1999	18.00	18.00	17.58	17.58
1744	NYSE	PKE	Fri, Apr 23, 1999	17.83	18.00	17.17	18.00
1743	NYSE	PKE	Thu, Apr 22, 1999	17.46	17.92	17.46	17.92
1742	NYSE	PKE	Wed, Apr 21, 1999	16.67	17.71	16.67	17.42
1741	NYSE	PKE	Tue, Apr 20, 1999	16.08	16.63	15.92	16.58
1740	NYSE	PKE	Mon, Apr 19, 1999	16.13	16.25	16.08	16.08
1739	NYSE	PKE	Fri, Apr 16, 1999	16.00	16.17	16.00	16.17
1738	NYSE	PKE	Thu, Apr 15, 1999	15.92	16.04	15.92	16.00
1737	NYSE	PKE	Wed, Apr 14, 1999	16.38	16.71	15.92	15.96
1736	NYSE	PKE	Tue, Apr 13, 1999	16.21	16.54	16.21	16.38
1735	NYSE	PKE	Mon, Apr 12, 1999	15.83	16.25	15.67	16.21
1734	NYSE	PKE	Fri, Apr 9, 1999	15.79	15.96	15.75	15.92
1733	NYSE	PKE	Thu, Apr 8, 1999	15.96	16.13	15.92	15.96
1732	NYSE	PKE	Wed, Apr 7, 1999	15.75	15.92	15.67	15.88
1731	NYSE	PKE	Tue, Apr 6, 1999	15.83	15.92	15.75	15.79
1730	NYSE	PKE	Mon, Apr 5, 1999	15.83	16.33	15.83	15.88
1729	NYSE	PKE	Thu, Apr 1, 1999	15.71	15.96	15.71	15.83
1728	NYSE	PKE	Wed, Mar 31, 1999	16.13	16.25	15.67	15.67
1727	NYSE	PKE	Tue, Mar 30, 1999	16.54	16.54	16.00	16.00
1726	NYSE	PKE	Mon, Mar 29, 1999	16.54	16.58	16.42	16.58
1725	NYSE	PKE	Fri, Mar 26, 1999	16.54	16.58	16.54	16.54
1724	NYSE	PKE	Thu, Mar 25, 1999	16.25	16.83	16.25	16.63
1723	NYSE	PKE	Wed, Mar 24, 1999	16.54	16.54	16.29	16.29
1722	NYSE	PKE	Tue, Mar 23, 1999	17.42	17.42	16.50	16.50
1721	NYSE	PKE	Mon, Mar 22, 1999	17.50	17.50	17.21	17.46
1720	NYSE	PKE	Fri, Mar 19, 1999	17.46	18.33	17.46	17.50
1719	NYSE	PKE	Thu, Mar 18, 1999	17.54	18.00	17.54	17.54
1718	NYSE	PKE	Wed, Mar 17, 1999	17.54	17.71	17.50	17.63
1717	NYSE	PKE	Tue, Mar 16, 1999	17.88	17.88	17.54	17.54
1716	NYSE	PKE	Mon, Mar 15, 1999	17.83	18.21	17.75	17.83
1715	NYSE	PKE	Fri, Mar 12, 1999	18.21	18.21	17.75	17.75
1714	NYSE	PKE	Thu, Mar 11, 1999	17.96	18.33	17.96	18.25
1713	NYSE	PKE	Wed, Mar 10, 1999	17.67	18.00	17.58	18.00
1712	NYSE	PKE	Tue, Mar 9, 1999	17.88	17.92	17.50	17.58
1711	NYSE	PKE	Mon, Mar 8, 1999	18.04	18.04	17.96	17.96
1710	NYSE	PKE	Fri, Mar 5, 1999	18.04	18.04	17.96	17.96
1709	NYSE	PKE	Thu, Mar 4, 1999	18.42	18.46	18.04	18.04
1708	NYSE	PKE	Wed, Mar 3, 1999	18.29	18.50	18.25	18.42
1707	NYSE	PKE	Tue, Mar 2, 1999	17.83	18.29	17.83	18.25
1706	NYSE	PKE	Mon, Mar 1, 1999	18.00	18.13	17.83	17.88
1705	NYSE	PKE	Fri, Feb 26, 1999	18.58	18.58	18.00	18.17
1704	NYSE	PKE	Thu, Feb 25, 1999	18.58	18.58	18.50	18.58
1703	NYSE	PKE	Wed, Feb 24, 1999	18.25	18.58	18.21	18.58
1702	NYSE	PKE	Tue, Feb 23, 1999	18.42	18.46	18.33	18.33
1701	NYSE	PKE	Mon, Feb 22, 1999	18.00	18.46	18.00	18.46
1700	NYSE	PKE	Fri, Feb 19, 1999	18.50	18.50	17.96	18.00
1699	NYSE	PKE	Thu, Feb 18, 1999	18.75	18.79	18.46	18.50
1698	NYSE	PKE	Wed, Feb 17, 1999	19.25	19.25	18.75	18.75
1697	NYSE	PKE	Tue, Feb 16, 1999	19.50	19.71	19.25	19.25
1696	NYSE	PKE	Fri, Feb 12, 1999	19.25	19.83	19.04	19.46
1695	NYSE	PKE	Thu, Feb 11, 1999	19.00	19.33	18.92	19.33
1694	NYSE	PKE	Wed, Feb 10, 1999	19.17	19.17	18.96	19.00
1693	NYSE	PKE	Tue, Feb 9, 1999	19.00	19.33	18.83	19.21
1692	NYSE	PKE	Mon, Feb 8, 1999	18.83	19.08	18.83	19.00
1691	NYSE	PKE	Fri, Feb 5, 1999	19.29	19.29	18.83	18.83
1690	NYSE	PKE	Thu, Feb 4, 1999	19.54	19.54	19.29	19.33
1689	NYSE	PKE	Wed, Feb 3, 1999	19.83	19.96	19.63	19.63
1688	NYSE	PKE	Tue, Feb 2, 1999	19.92	19.92	19.63	19.88
1687	NYSE	PKE	Mon, Feb 1, 1999	19.88	20.08	19.75	19.96
1686	NYSE	PKE	Fri, Jan 29, 1999	19.83	20.25	19.75	19.96
1685	NYSE	PKE	Thu, Jan 28, 1999	19.83	19.92	19.04	19.71
1684	NYSE	PKE	Wed, Jan 27, 1999	20.75	20.75	19.83	20.08
1683	NYSE	PKE	Tue, Jan 26, 1999	20.75	20.83	20.50	20.83
1682	NYSE	PKE	Mon, Jan 25, 1999	20.79	20.92	20.58	20.92
1681	NYSE	PKE	Fri, Jan 22, 1999	20.29	20.83	20.17	20.83
1680	NYSE	PKE	Thu, Jan 21, 1999	20.92	20.92	19.96	20.42
1679	NYSE	PKE	Wed, Jan 20, 1999	20.08	20.83	20.08	20.83
1678	NYSE	PKE	Tue, Jan 19, 1999	19.71	20.17	19.58	20.04
1677	NYSE	PKE	Fri, Jan 15, 1999	19.17	19.75	19.17	19.75
1676	NYSE	PKE	Thu, Jan 14, 1999	19.83	20.00	19.25	19.25
1675	NYSE	PKE	Wed, Jan 13, 1999	19.67	19.92	19.42	19.92
1674	NYSE	PKE	Tue, Jan 12, 1999	20.17	20.25	19.50	19.92
1673	NYSE	PKE	Mon, Jan 11, 1999	19.75	20.04	19.67	20.00
1672	NYSE	PKE	Fri, Jan 8, 1999	19.75	19.83	19.42	19.83
1671	NYSE	PKE	Thu, Jan 7, 1999	19.58	19.63	19.46	19.63
1670	NYSE	PKE	Wed, Jan 6, 1999	19.58	19.71	19.38	19.63
1669	NYSE	PKE	Tue, Jan 5, 1999	19.33	19.67	19.29	19.50
1668	NYSE	PKE	Mon, Jan 4, 1999	19.00	19.17	18.92	19.00
1667	NYSE	PKE	Thu, Dec 31, 1998	19.00	19.17	19.00	19.08
1666	NYSE	PKE	Wed, Dec 30, 1998	18.75	19.13	18.67	19.00
1665	NYSE	PKE	Tue, Dec 29, 1998	18.42	18.88	18.42	18.75
1664	NYSE	PKE	Mon, Dec 28, 1998	18.29	18.83	18.17	18.50
1663	NYSE	PKE	Thu, Dec 24, 1998	17.96	18.58	17.92	18.33
1662	NYSE	PKE	Wed, Dec 23, 1998	17.33	17.92	17.25	17.79
1661	NYSE	PKE	Tue, Dec 22, 1998	15.50	16.33	15.38	16.25
1660	NYSE	PKE	Mon, Dec 21, 1998	13.33	13.33	13.04	13.13
1659	NYSE	PKE	Fri, Dec 18, 1998	13.25	13.42	13.25	13.33
1658	NYSE	PKE	Thu, Dec 17, 1998	13.42	13.67	13.29	13.33
1657	NYSE	PKE	Wed, Dec 16, 1998	13.58	13.58	13.50	13.58
1656	NYSE	PKE	Tue, Dec 15, 1998	13.79	13.88	13.58	13.58
1655	NYSE	PKE	Mon, Dec 14, 1998	14.25	14.25	13.79	13.83
1654	NYSE	PKE	Fri, Dec 11, 1998	14.88	14.88	14.21	14.33
1653	NYSE	PKE	Thu, Dec 10, 1998	14.71	15.08	14.58	15.00
1652	NYSE	PKE	Wed, Dec 9, 1998	14.67	14.71	14.67	14.71
1651	NYSE	PKE	Tue, Dec 8, 1998	14.63	14.75	14.63	14.71
1650	NYSE	PKE	Mon, Dec 7, 1998	14.13	14.83	14.13	14.67
1649	NYSE	PKE	Fri, Dec 4, 1998	13.88	14.04	13.79	14.04
1648	NYSE	PKE	Thu, Dec 3, 1998	13.63	13.92	13.63	13.83
1647	NYSE	PKE	Wed, Dec 2, 1998	13.42	13.63	13.38	13.63
1646	NYSE	PKE	Tue, Dec 1, 1998	12.71	13.58	12.67	13.42
1645	NYSE	PKE	Mon, Nov 30, 1998	12.50	12.79	12.42	12.79
1644	NYSE	PKE	Fri, Nov 27, 1998	12.38	12.58	12.38	12.58
1643	NYSE	PKE	Wed, Nov 25, 1998	13.50	13.50	12.42	12.46
1642	NYSE	PKE	Tue, Nov 24, 1998	13.71	13.71	13.50	13.54
1641	NYSE	PKE	Mon, Nov 23, 1998	13.67	14.00	13.67	13.71
1640	NYSE	PKE	Fri, Nov 20, 1998	13.58	13.79	13.50	13.67
1639	NYSE	PKE	Thu, Nov 19, 1998	13.46	13.75	13.42	13.67
1638	NYSE	PKE	Wed, Nov 18, 1998	13.38	13.67	13.38	13.38
1637	NYSE	PKE	Tue, Nov 17, 1998	13.50	13.50	13.38	13.50
1636	NYSE	PKE	Mon, Nov 16, 1998	12.88	13.58	12.88	13.46
1635	NYSE	PKE	Fri, Nov 13, 1998	13.08	13.17	12.88	12.88
1634	NYSE	PKE	Thu, Nov 12, 1998	13.38	13.38	13.08	13.17
1633	NYSE	PKE	Wed, Nov 11, 1998	13.50	13.54	13.21	13.38
1632	NYSE	PKE	Tue, Nov 10, 1998	13.33	13.54	13.33	13.54
1631	NYSE	PKE	Mon, Nov 9, 1998	13.50	13.71	13.25	13.38
1630	NYSE	PKE	Fri, Nov 6, 1998	13.29	13.67	13.25	13.42
1629	NYSE	PKE	Thu, Nov 5, 1998	12.67	13.29	12.67	13.25
1628	NYSE	PKE	Wed, Nov 4, 1998	12.54	12.75	12.46	12.75
1627	NYSE	PKE	Tue, Nov 3, 1998	12.54	12.67	12.46	12.63
1626	NYSE	PKE	Mon, Nov 2, 1998	12.21	12.63	12.21	12.46
1625	NYSE	PKE	Fri, Oct 30, 1998	12.25	12.29	12.21	12.21
1624	NYSE	PKE	Thu, Oct 29, 1998	12.00	12.17	11.92	12.17
1623	NYSE	PKE	Wed, Oct 28, 1998	12.00	12.04	11.79	11.92
1622	NYSE	PKE	Tue, Oct 27, 1998	12.04	12.21	12.00	12.04
1621	NYSE	PKE	Mon, Oct 26, 1998	11.63	11.96	11.50	11.96
1620	NYSE	PKE	Fri, Oct 23, 1998	11.67	11.83	11.50	11.54
1619	NYSE	PKE	Thu, Oct 22, 1998	11.33	11.83	11.33	11.58
1618	NYSE	PKE	Wed, Oct 21, 1998	10.38	11.33	10.38	11.33
1617	NYSE	PKE	Tue, Oct 20, 1998	10.33	10.50	10.21	10.38
1616	NYSE	PKE	Mon, Oct 19, 1998	10.46	10.54	10.21	10.38
1615	NYSE	PKE	Fri, Oct 16, 1998	10.17	10.46	10.17	10.42
1614	NYSE	PKE	Thu, Oct 15, 1998	10.13	10.25	10.08	10.17
1613	NYSE	PKE	Wed, Oct 14, 1998	10.17	10.42	9.92	10.13
1612	NYSE	PKE	Tue, Oct 13, 1998	10.58	10.58	10.21	10.25
1611	NYSE	PKE	Mon, Oct 12, 1998	10.33	10.83	10.33	10.54
1610	NYSE	PKE	Fri, Oct 9, 1998	9.58	10.29	9.54	10.25
1609	NYSE	PKE	Thu, Oct 8, 1998	9.21	9.71	9.21	9.71
1608	NYSE	PKE	Wed, Oct 7, 1998	9.21	9.21	9.08	9.13
1607	NYSE	PKE	Tue, Oct 6, 1998	9.00	9.17	8.83	9.08
1606	NYSE	PKE	Mon, Oct 5, 1998	8.83	9.13	8.75	9.00
1605	NYSE	PKE	Fri, Oct 2, 1998	9.13	9.21	8.79	8.79
1604	NYSE	PKE	Thu, Oct 1, 1998	9.13	9.25	9.00	9.17
1603	NYSE	PKE	Wed, Sep 30, 1998	9.33	9.38	9.08	9.08
1602	NYSE	PKE	Tue, Sep 29, 1998	9.04	9.33	9.04	9.33
1601	NYSE	PKE	Mon, Sep 28, 1998	9.13	9.17	9.00	9.04
1600	NYSE	PKE	Fri, Sep 25, 1998	8.79	9.21	8.71	9.21
1599	NYSE	PKE	Thu, Sep 24, 1998	8.63	8.92	8.63	8.71
1598	NYSE	PKE	Wed, Sep 23, 1998	8.92	8.92	8.50	8.54
1597	NYSE	PKE	Tue, Sep 22, 1998	9.00	9.00	8.92	8.92
1596	NYSE	PKE	Mon, Sep 21, 1998	8.75	9.17	8.67	9.00
1595	NYSE	PKE	Fri, Sep 18, 1998	8.71	8.75	8.67	8.75
1594	NYSE	PKE	Thu, Sep 17, 1998	8.88	8.88	8.67	8.71
1593	NYSE	PKE	Wed, Sep 16, 1998	8.42	8.92	8.38	8.88
1592	NYSE	PKE	Tue, Sep 15, 1998	8.17	8.46	8.17	8.46
1591	NYSE	PKE	Mon, Sep 14, 1998	7.58	8.21	7.58	8.21
1590	NYSE	PKE	Fri, Sep 11, 1998	7.58	7.67	7.50	7.58
1589	NYSE	PKE	Thu, Sep 10, 1998	7.50	7.58	7.33	7.58
1588	NYSE	PKE	Wed, Sep 9, 1998	8.08	8.08	7.54	7.58
1587	NYSE	PKE	Tue, Sep 8, 1998	8.08	8.25	7.88	8.08
1586	NYSE	PKE	Fri, Sep 4, 1998	8.17	8.21	8.00	8.04
1585	NYSE	PKE	Thu, Sep 3, 1998	8.08	8.33	8.08	8.21
1584	NYSE	PKE	Wed, Sep 2, 1998	8.75	8.83	7.29	8.33
1583	NYSE	PKE	Tue, Sep 1, 1998	8.92	9.00	8.67	8.92
1582	NYSE	PKE	Mon, Aug 31, 1998	9.83	9.92	8.83	8.92
1581	NYSE	PKE	Fri, Aug 28, 1998	10.67	10.67	9.88	9.92
1580	NYSE	PKE	Thu, Aug 27, 1998	11.00	11.00	10.58	10.79
1579	NYSE	PKE	Wed, Aug 26, 1998	11.25	11.33	11.00	11.25
1578	NYSE	PKE	Tue, Aug 25, 1998	11.33	11.42	11.17	11.38
1577	NYSE	PKE	Mon, Aug 24, 1998	11.58	11.58	11.17	11.29
1576	NYSE	PKE	Fri, Aug 21, 1998	12.33	12.33	11.33	11.67
1575	NYSE	PKE	Thu, Aug 20, 1998	12.96	12.96	12.71	12.71
1574	NYSE	PKE	Wed, Aug 19, 1998	12.92	12.96	12.79	12.92
1573	NYSE	PKE	Tue, Aug 18, 1998	12.42	12.83	12.33	12.83
1572	NYSE	PKE	Mon, Aug 17, 1998	12.92	12.92	12.42	12.50
1571	NYSE	PKE	Fri, Aug 14, 1998	12.83	13.04	12.42	12.96
1570	NYSE	PKE	Thu, Aug 13, 1998	12.88	12.96	12.75	12.83
1569	NYSE	PKE	Wed, Aug 12, 1998	12.75	12.88	12.75	12.88
1568	NYSE	PKE	Tue, Aug 11, 1998	12.88	12.88	12.79	12.83
1567	NYSE	PKE	Mon, Aug 10, 1998	12.79	13.08	12.79	13.04
1566	NYSE	PKE	Fri, Aug 7, 1998	12.50	12.83	12.50	12.79
1565	NYSE	PKE	Thu, Aug 6, 1998	12.21	12.46	12.21	12.46
1564	NYSE	PKE	Wed, Aug 5, 1998	12.58	12.58	12.21	12.25
1563	NYSE	PKE	Tue, Aug 4, 1998	12.46	12.67	12.46	12.50
1562	NYSE	PKE	Mon, Aug 3, 1998	12.71	12.71	12.46	12.46
1561	NYSE	PKE	Fri, Jul 31, 1998	12.67	12.75	12.67	12.67
1560	NYSE	PKE	Thu, Jul 30, 1998	12.75	12.75	12.67	12.67
1559	NYSE	PKE	Wed, Jul 29, 1998	12.67	12.75	12.67	12.75
1558	NYSE	PKE	Tue, Jul 28, 1998	12.71	12.71	12.67	12.67
1557	NYSE	PKE	Mon, Jul 27, 1998	12.92	12.96	12.67	12.71
1556	NYSE	PKE	Fri, Jul 24, 1998	12.67	12.83	12.67	12.75
1555	NYSE	PKE	Thu, Jul 23, 1998	13.00	13.08	12.67	12.67
1554	NYSE	PKE	Wed, Jul 22, 1998	13.08	13.13	13.00	13.04
1553	NYSE	PKE	Tue, Jul 21, 1998	12.83	13.21	12.83	13.08
1552	NYSE	PKE	Mon, Jul 20, 1998	12.79	12.88	12.71	12.88
1551	NYSE	PKE	Fri, Jul 17, 1998	12.75	12.92	12.71	12.83
1550	NYSE	PKE	Thu, Jul 16, 1998	12.67	12.83	12.67	12.83
1549	NYSE	PKE	Wed, Jul 15, 1998	12.67	12.75	12.58	12.58
1548	NYSE	PKE	Tue, Jul 14, 1998	12.29	12.50	12.29	12.42
1547	NYSE	PKE	Mon, Jul 13, 1998	12.38	12.54	12.25	12.29
1546	NYSE	PKE	Fri, Jul 10, 1998	12.58	12.58	12.25	12.50
1545	NYSE	PKE	Thu, Jul 9, 1998	12.83	12.88	12.17	12.42
1544	NYSE	PKE	Wed, Jul 8, 1998	13.42	13.42	13.08	13.08
1543	NYSE	PKE	Tue, Jul 7, 1998	13.92	14.00	13.38	13.38
1542	NYSE	PKE	Mon, Jul 6, 1998	14.21	14.21	13.96	13.96
1541	NYSE	PKE	Thu, Jul 2, 1998	14.08	14.42	14.04	14.17
1540	NYSE	PKE	Wed, Jul 1, 1998	14.13	14.17	13.92	14.08
1539	NYSE	PKE	Tue, Jun 30, 1998	13.25	14.13	13.25	14.08
1538	NYSE	PKE	Mon, Jun 29, 1998	12.88	13.17	12.79	13.17
1537	NYSE	PKE	Fri, Jun 26, 1998	12.92	13.08	12.75	12.75
1536	NYSE	PKE	Thu, Jun 25, 1998	12.63	13.58	12.63	12.96
1535	NYSE	PKE	Wed, Jun 24, 1998	12.33	12.75	12.33	12.63
1534	NYSE	PKE	Tue, Jun 23, 1998	12.00	12.08	11.71	12.08
1533	NYSE	PKE	Mon, Jun 22, 1998	12.83	12.83	11.88	12.00
1532	NYSE	PKE	Fri, Jun 19, 1998	13.33	13.33	12.75	12.83
1531	NYSE	PKE	Thu, Jun 18, 1998	13.38	13.58	13.33	13.33
1530	NYSE	PKE	Wed, Jun 17, 1998	13.75	13.79	13.33	13.42
1529	NYSE	PKE	Tue, Jun 16, 1998	13.92	13.92	13.67	13.79
1528	NYSE	PKE	Mon, Jun 15, 1998	14.25	14.25	13.67	13.79
1527	NYSE	PKE	Fri, Jun 12, 1998	14.38	14.42	14.17	14.33
1526	NYSE	PKE	Thu, Jun 11, 1998	14.54	14.67	14.29	14.46
1525	NYSE	PKE	Wed, Jun 10, 1998	14.83	14.92	14.50	14.67
1524	NYSE	PKE	Tue, Jun 9, 1998	14.71	14.92	14.71	14.88
1523	NYSE	PKE	Mon, Jun 8, 1998	14.38	14.75	14.33	14.75
1522	NYSE	PKE	Fri, Jun 5, 1998	14.83	14.83	14.21	14.50
1521	NYSE	PKE	Thu, Jun 4, 1998	15.29	15.29	14.92	14.92
1520	NYSE	PKE	Wed, Jun 3, 1998	15.67	15.67	15.38	15.42
1519	NYSE	PKE	Tue, Jun 2, 1998	15.75	15.75	15.38	15.63
1518	NYSE	PKE	Mon, Jun 1, 1998	15.83	15.83	15.58	15.67
1517	NYSE	PKE	Fri, May 29, 1998	15.83	15.96	15.83	15.83
1516	NYSE	PKE	Thu, May 28, 1998	15.75	15.92	15.75	15.83
1515	NYSE	PKE	Wed, May 27, 1998	16.08	16.08	15.92	15.92
1514	NYSE	PKE	Tue, May 26, 1998	16.25	16.29	16.17	16.17
1513	NYSE	PKE	Fri, May 22, 1998	16.42	16.42	16.25	16.33
1512	NYSE	PKE	Thu, May 21, 1998	16.46	16.50	16.38	16.50
1511	NYSE	PKE	Wed, May 20, 1998	16.42	16.42	16.33	16.38
1510	NYSE	PKE	Tue, May 19, 1998	16.46	16.50	16.42	16.50
1509	NYSE	PKE	Mon, May 18, 1998	16.33	16.42	16.29	16.38
1508	NYSE	PKE	Fri, May 15, 1998	16.42	16.50	16.33	16.33
1507	NYSE	PKE	Thu, May 14, 1998	16.58	16.58	16.46	16.58
1506	NYSE	PKE	Wed, May 13, 1998	16.58	16.71	16.38	16.58
1505	NYSE	PKE	Tue, May 12, 1998	16.58	16.63	16.38	16.50
1504	NYSE	PKE	Mon, May 11, 1998	16.92	17.00	16.67	16.75
1503	NYSE	PKE	Fri, May 8, 1998	16.79	17.17	16.75	17.00
1502	NYSE	PKE	Thu, May 7, 1998	17.21	17.21	16.88	16.88
1501	NYSE	PKE	Wed, May 6, 1998	17.33	17.38	17.21	17.21
1500	NYSE	PKE	Tue, May 5, 1998	17.33	17.42	17.29	17.42
1499	NYSE	PKE	Mon, May 4, 1998	17.29	17.42	17.25	17.33
1498	NYSE	PKE	Fri, May 1, 1998	17.21	17.33	17.21	17.29
1497	NYSE	PKE	Thu, Apr 30, 1998	17.08	17.25	17.00	17.17
1496	NYSE	PKE	Wed, Apr 29, 1998	17.13	17.13	17.04	17.08
1495	NYSE	PKE	Tue, Apr 28, 1998	17.04	17.17	16.96	17.04
1494	NYSE	PKE	Mon, Apr 27, 1998	17.04	17.13	16.96	17.00
1493	NYSE	PKE	Fri, Apr 24, 1998	17.13	17.25	17.08	17.17
1492	NYSE	PKE	Thu, Apr 23, 1998	17.25	17.25	17.08	17.25
1491	NYSE	PKE	Wed, Apr 22, 1998	17.13	17.50	16.96	17.25
1490	NYSE	PKE	Tue, Apr 21, 1998	16.92	16.96	16.67	16.75
1489	NYSE	PKE	Mon, Apr 20, 1998	16.71	16.79	16.71	16.75
1488	NYSE	PKE	Fri, Apr 17, 1998	16.75	17.00	16.75	16.79
1487	NYSE	PKE	Thu, Apr 16, 1998	17.04	17.04	16.88	16.92
1486	NYSE	PKE	Wed, Apr 15, 1998	17.04	17.25	16.92	16.96
1485	NYSE	PKE	Tue, Apr 14, 1998	16.92	17.25	16.92	17.13
1484	NYSE	PKE	Mon, Apr 13, 1998	16.92	17.04	16.75	16.92
1483	NYSE	PKE	Thu, Apr 9, 1998	16.92	16.92	16.79	16.92
1482	NYSE	PKE	Wed, Apr 8, 1998	16.75	17.00	16.67	16.92
1481	NYSE	PKE	Tue, Apr 7, 1998	17.00	17.00	16.75	16.79
1480	NYSE	PKE	Mon, Apr 6, 1998	17.33	17.42	17.17	17.33
1479	NYSE	PKE	Fri, Apr 3, 1998	17.17	17.29	16.83	17.29
1478	NYSE	PKE	Thu, Apr 2, 1998	17.25	17.25	17.08	17.25
1477	NYSE	PKE	Wed, Apr 1, 1998	17.21	17.25	17.00	17.25
1476	NYSE	PKE	Tue, Mar 31, 1998	16.96	17.21	16.88	17.21
1475	NYSE	PKE	Mon, Mar 30, 1998	17.33	17.33	16.83	16.88
1474	NYSE	PKE	Fri, Mar 27, 1998	17.25	17.42	17.21	17.42
1473	NYSE	PKE	Thu, Mar 26, 1998	16.79	17.25	16.79	17.25
1472	NYSE	PKE	Wed, Mar 25, 1998	16.83	16.92	16.71	16.83
1471	NYSE	PKE	Tue, Mar 24, 1998	16.96	17.17	16.83	16.88
1470	NYSE	PKE	Mon, Mar 23, 1998	16.96	17.13	16.92	16.96
1469	NYSE	PKE	Fri, Mar 20, 1998	16.75	17.00	16.67	16.96
1468	NYSE	PKE	Thu, Mar 19, 1998	16.83	16.88	16.67	16.83
1467	NYSE	PKE	Wed, Mar 18, 1998	17.00	17.08	16.96	17.00
1466	NYSE	PKE	Tue, Mar 17, 1998	16.96	17.17	16.96	17.08
1465	NYSE	PKE	Mon, Mar 16, 1998	16.67	17.00	16.63	17.00
1464	NYSE	PKE	Fri, Mar 13, 1998	17.00	17.08	16.67	16.79
1463	NYSE	PKE	Thu, Mar 12, 1998	17.42	17.42	17.08	17.08
1462	NYSE	PKE	Wed, Mar 11, 1998	17.67	17.67	17.50	17.50
1461	NYSE	PKE	Tue, Mar 10, 1998	17.58	17.67	17.54	17.63
1460	NYSE	PKE	Mon, Mar 9, 1998	17.54	17.67	17.50	17.67
1459	NYSE	PKE	Fri, Mar 6, 1998	17.33	17.63	17.33	17.63
1458	NYSE	PKE	Thu, Mar 5, 1998	17.63	17.63	17.25	17.25
1457	NYSE	PKE	Wed, Mar 4, 1998	21.50	21.58	17.38	17.79
1456	NYSE	PKE	Tue, Mar 3, 1998	20.96	21.58	20.96	21.34
1455	NYSE	PKE	Mon, Mar 2, 1998	21.50	21.50	20.79	21.00
1454	NYSE	PKE	Fri, Feb 27, 1998	21.17	21.42	21.13	21.42
1453	NYSE	PKE	Thu, Feb 26, 1998	20.67	21.33	20.67	21.33
1452	NYSE	PKE	Wed, Feb 25, 1998	20.38	20.79	20.33	20.71
1451	NYSE	PKE	Tue, Feb 24, 1998	20.25	20.42	20.25	20.42
1450	NYSE	PKE	Mon, Feb 23, 1998	20.29	20.50	20.17	20.42
1449	NYSE	PKE	Fri, Feb 20, 1998	20.54	20.63	20.17	20.21
1448	NYSE	PKE	Thu, Feb 19, 1998	20.54	20.63	20.46	20.63
1447	NYSE	PKE	Wed, Feb 18, 1998	20.42	20.54	20.33	20.54
1446	NYSE	PKE	Tue, Feb 17, 1998	20.33	20.54	20.25	20.54
1445	NYSE	PKE	Fri, Feb 13, 1998	20.42	20.54	20.42	20.54
1444	NYSE	PKE	Thu, Feb 12, 1998	20.79	20.79	20.29	20.46
1443	NYSE	PKE	Wed, Feb 11, 1998	20.96	21.13	20.79	20.96
1442	NYSE	PKE	Tue, Feb 10, 1998	20.96	21.17	20.92	21.00
1441	NYSE	PKE	Mon, Feb 9, 1998	21.33	21.50	21.04	21.04
1440	NYSE	PKE	Fri, Feb 6, 1998	21.38	21.42	21.08	21.42
1439	NYSE	PKE	Thu, Feb 5, 1998	21.50	21.50	21.21	21.42
1438	NYSE	PKE	Wed, Feb 4, 1998	21.17	21.50	21.17	21.42
1437	NYSE	PKE	Tue, Feb 3, 1998	21.00	21.33	20.96	21.33
1436	NYSE	PKE	Mon, Feb 2, 1998	21.50	21.67	20.92	20.92
1435	NYSE	PKE	Fri, Jan 30, 1998	21.38	21.42	21.21	21.33
1434	NYSE	PKE	Thu, Jan 29, 1998	20.79	21.54	20.79	21.33
1433	NYSE	PKE	Wed, Jan 28, 1998	20.33	21.13	20.29	20.88
1432	NYSE	PKE	Tue, Jan 27, 1998	20.42	20.54	20.33	20.42
1431	NYSE	PKE	Mon, Jan 26, 1998	20.50	20.67	20.33	20.38
1430	NYSE	PKE	Fri, Jan 23, 1998	20.54	20.67	20.08	20.58
1429	NYSE	PKE	Thu, Jan 22, 1998	20.58	20.75	20.54	20.63
1428	NYSE	PKE	Wed, Jan 21, 1998	20.88	20.88	20.33	20.63
1427	NYSE	PKE	Tue, Jan 20, 1998	20.25	20.63	20.25	20.63
1426	NYSE	PKE	Fri, Jan 16, 1998	20.00	20.17	19.92	20.08
1425	NYSE	PKE	Thu, Jan 15, 1998	20.25	20.25	19.92	19.96
1424	NYSE	PKE	Wed, Jan 14, 1998	19.71	20.25	19.67	20.17
1423	NYSE	PKE	Tue, Jan 13, 1998	19.13	19.75	19.08	19.67
1422	NYSE	PKE	Mon, Jan 12, 1998	19.21	19.21	18.92	19.13
1421	NYSE	PKE	Fri, Jan 9, 1998	19.96	20.00	19.33	19.38
1420	NYSE	PKE	Thu, Jan 8, 1998	19.71	20.46	19.71	20.13
1419	NYSE	PKE	Wed, Jan 7, 1998	19.92	19.96	19.63	19.75
1418	NYSE	PKE	Tue, Jan 6, 1998	19.75	20.00	19.71	20.00
1417	NYSE	PKE	Mon, Jan 5, 1998	19.63	19.83	19.50	19.79
1416	NYSE	PKE	Fri, Jan 2, 1998	18.92	19.67	18.88	19.63
1415	NYSE	PKE	Wed, Dec 31, 1997	18.83	19.17	18.79	18.92
1414	NYSE	PKE	Tue, Dec 30, 1997	18.67	18.83	18.67	18.79
1413	NYSE	PKE	Mon, Dec 29, 1997	18.38	18.67	18.38	18.63
1412	NYSE	PKE	Fri, Dec 26, 1997	18.33	18.42	18.25	18.25
1411	NYSE	PKE	Wed, Dec 24, 1997	18.42	18.46	18.25	18.25
1410	NYSE	PKE	Tue, Dec 23, 1997	18.00	18.63	18.00	18.33
1409	NYSE	PKE	Mon, Dec 22, 1997	17.42	17.71	17.38	17.71
1408	NYSE	PKE	Fri, Dec 19, 1997	17.33	17.50	17.33	17.42
1407	NYSE	PKE	Thu, Dec 18, 1997	17.63	17.67	17.38	17.38
1406	NYSE	PKE	Wed, Dec 17, 1997	17.63	17.67	17.46	17.58
1405	NYSE	PKE	Tue, Dec 16, 1997	17.42	17.75	17.42	17.63
1404	NYSE	PKE	Mon, Dec 15, 1997	17.50	17.54	17.46	17.54
1403	NYSE	PKE	Fri, Dec 12, 1997	17.75	17.88	17.33	17.50
1402	NYSE	PKE	Thu, Dec 11, 1997	18.04	18.04	17.46	17.83
1401	NYSE	PKE	Wed, Dec 10, 1997	18.42	18.42	18.04	18.17
1400	NYSE	PKE	Tue, Dec 9, 1997	18.50	18.54	18.33	18.38
1399	NYSE	PKE	Mon, Dec 8, 1997	18.33	18.54	18.33	18.54
1398	NYSE	PKE	Fri, Dec 5, 1997	18.33	18.38	18.17	18.38
1397	NYSE	PKE	Thu, Dec 4, 1997	18.17	18.38	18.13	18.33
1396	NYSE	PKE	Wed, Dec 3, 1997	18.29	18.29	17.88	18.17
1395	NYSE	PKE	Tue, Dec 2, 1997	17.92	18.33	17.88	18.33
1394	NYSE	PKE	Mon, Dec 1, 1997	17.67	18.04	17.67	17.96
1393	NYSE	PKE	Fri, Nov 28, 1997	17.42	17.67	17.42	17.50
1392	NYSE	PKE	Wed, Nov 26, 1997	17.54	17.58	17.38	17.46
1391	NYSE	PKE	Tue, Nov 25, 1997	18.04	18.08	17.54	17.54
1390	NYSE	PKE	Mon, Nov 24, 1997	18.25	18.33	18.04	18.04
1389	NYSE	PKE	Fri, Nov 21, 1997	18.54	18.54	18.25	18.33
1388	NYSE	PKE	Thu, Nov 20, 1997	18.58	18.58	18.38	18.46
1387	NYSE	PKE	Wed, Nov 19, 1997	18.54	18.54	18.25	18.50
1386	NYSE	PKE	Tue, Nov 18, 1997	18.33	18.63	18.08	18.63
1385	NYSE	PKE	Mon, Nov 17, 1997	17.92	18.38	17.92	18.33
1384	NYSE	PKE	Fri, Nov 14, 1997	18.21	18.21	17.83	17.88
1383	NYSE	PKE	Thu, Nov 13, 1997	18.25	18.42	18.04	18.13
1382	NYSE	PKE	Wed, Nov 12, 1997	18.75	18.75	18.25	18.33
1381	NYSE	PKE	Tue, Nov 11, 1997	18.63	18.96	18.54	18.92
1380	NYSE	PKE	Mon, Nov 10, 1997	18.50	18.71	18.42	18.71
1379	NYSE	PKE	Fri, Nov 7, 1997	18.83	18.83	18.38	18.42
1378	NYSE	PKE	Thu, Nov 6, 1997	19.13	19.17	18.88	19.08
1377	NYSE	PKE	Wed, Nov 5, 1997	18.92	19.13	18.88	19.13
1376	NYSE	PKE	Tue, Nov 4, 1997	19.08	19.08	18.88	18.96
1375	NYSE	PKE	Mon, Nov 3, 1997	18.83	19.17	18.71	19.17
1374	NYSE	PKE	Fri, Oct 31, 1997	18.79	18.96	18.75	18.92
1373	NYSE	PKE	Thu, Oct 30, 1997	17.71	18.29	17.58	18.29
1372	NYSE	PKE	Wed, Oct 29, 1997	17.33	17.96	17.29	17.96
1371	NYSE	PKE	Tue, Oct 28, 1997	17.17	17.21	16.75	17.21
1370	NYSE	PKE	Mon, Oct 27, 1997	17.75	17.75	17.29	17.33
1369	NYSE	PKE	Fri, Oct 24, 1997	18.29	18.29	17.79	17.79
1368	NYSE	PKE	Thu, Oct 23, 1997	18.33	18.33	17.83	18.00
1367	NYSE	PKE	Wed, Oct 22, 1997	18.58	18.67	18.50	18.50
1366	NYSE	PKE	Tue, Oct 21, 1997	18.33	18.63	18.21	18.50
1365	NYSE	PKE	Mon, Oct 20, 1997	18.33	18.58	18.33	18.33
1364	NYSE	PKE	Fri, Oct 17, 1997	18.67	18.67	17.83	18.29
1363	NYSE	PKE	Thu, Oct 16, 1997	19.33	19.42	18.75	18.83
1362	NYSE	PKE	Wed, Oct 15, 1997	19.21	19.33	19.21	19.33
1361	NYSE	PKE	Tue, Oct 14, 1997	19.38	19.38	19.13	19.25
1360	NYSE	PKE	Mon, Oct 13, 1997	19.67	19.67	19.33	19.33
1359	NYSE	PKE	Fri, Oct 10, 1997	19.83	19.83	19.54	19.67
1358	NYSE	PKE	Thu, Oct 9, 1997	19.50	19.92	19.50	19.83
1357	NYSE	PKE	Wed, Oct 8, 1997	19.42	19.63	19.38	19.63
1356	NYSE	PKE	Tue, Oct 7, 1997	19.17	19.42	19.00	19.42
1355	NYSE	PKE	Mon, Oct 6, 1997	18.67	19.25	18.46	19.25
1354	NYSE	PKE	Fri, Oct 3, 1997	19.00	19.17	18.58	18.67
1353	NYSE	PKE	Thu, Oct 2, 1997	19.21	19.29	19.04	19.17
1352	NYSE	PKE	Wed, Oct 1, 1997	19.33	19.42	19.08	19.29
1351	NYSE	PKE	Tue, Sep 30, 1997	19.71	19.71	19.08	19.33
1350	NYSE	PKE	Mon, Sep 29, 1997	19.79	19.92	19.67	19.75
1349	NYSE	PKE	Fri, Sep 26, 1997	19.58	19.92	19.50	19.75
1348	NYSE	PKE	Thu, Sep 25, 1997	19.83	19.83	18.92	19.50
1347	NYSE	PKE	Wed, Sep 24, 1997	20.54	20.96	20.54	20.88
1346	NYSE	PKE	Tue, Sep 23, 1997	20.88	21.17	20.50	20.63
1345	NYSE	PKE	Mon, Sep 22, 1997	20.25	20.96	20.25	20.79
1344	NYSE	PKE	Fri, Sep 19, 1997	19.75	20.00	19.67	20.00
1343	NYSE	PKE	Thu, Sep 18, 1997	20.00	20.00	19.71	19.71
1342	NYSE	PKE	Wed, Sep 17, 1997	19.96	20.13	19.83	19.83
1341	NYSE	PKE	Tue, Sep 16, 1997	19.58	19.96	19.58	19.96
1340	NYSE	PKE	Mon, Sep 15, 1997	19.83	20.00	19.42	19.42
1339	NYSE	PKE	Fri, Sep 12, 1997	19.75	19.92	19.54	19.92
1338	NYSE	PKE	Thu, Sep 11, 1997	20.00	20.00	19.50	19.75
1337	NYSE	PKE	Wed, Sep 10, 1997	20.17	20.25	20.08	20.08
1336	NYSE	PKE	Tue, Sep 9, 1997	20.00	20.17	20.00	20.17
1335	NYSE	PKE	Mon, Sep 8, 1997	20.50	20.50	20.17	20.17
1334	NYSE	PKE	Fri, Sep 5, 1997	20.25	20.58	20.25	20.42
1333	NYSE	PKE	Thu, Sep 4, 1997	20.13	20.21	19.96	20.17
1332	NYSE	PKE	Wed, Sep 3, 1997	19.83	20.08	19.81	20.08
1331	NYSE	PKE	Tue, Sep 2, 1997	19.67	19.92	19.58	19.92
1330	NYSE	PKE	Fri, Aug 29, 1997	19.50	19.79	19.50	19.75
1329	NYSE	PKE	Thu, Aug 28, 1997	19.63	19.63	19.38	19.38
1328	NYSE	PKE	Wed, Aug 27, 1997	19.75	19.75	19.63	19.63
1327	NYSE	PKE	Tue, Aug 26, 1997	19.79	19.83	19.67	19.67
1326	NYSE	PKE	Mon, Aug 25, 1997	19.38	19.88	19.33	19.83
1325	NYSE	PKE	Fri, Aug 22, 1997	19.63	19.63	19.21	19.29
1324	NYSE	PKE	Thu, Aug 21, 1997	19.92	19.92	19.58	19.58
1323	NYSE	PKE	Wed, Aug 20, 1997	19.67	19.92	19.58	19.92
1322	NYSE	PKE	Tue, Aug 19, 1997	19.17	19.50	19.17	19.50
1321	NYSE	PKE	Mon, Aug 18, 1997	19.13	19.21	18.92	19.21
1320	NYSE	PKE	Fri, Aug 15, 1997	19.83	19.83	19.25	19.29
1319	NYSE	PKE	Thu, Aug 14, 1997	20.00	20.00	19.83	19.83
1318	NYSE	PKE	Wed, Aug 13, 1997	20.08	20.08	19.75	20.00
1317	NYSE	PKE	Tue, Aug 12, 1997	20.08	20.38	20.08	20.25
1316	NYSE	PKE	Mon, Aug 11, 1997	20.58	20.58	20.08	20.17
1315	NYSE	PKE	Fri, Aug 8, 1997	21.00	21.00	20.50	20.67
1314	NYSE	PKE	Thu, Aug 7, 1997	20.79	21.17	20.67	21.08
1313	NYSE	PKE	Wed, Aug 6, 1997	20.83	20.92	20.67	20.71
1312	NYSE	PKE	Tue, Aug 5, 1997	20.17	20.83	20.13	20.83
1311	NYSE	PKE	Mon, Aug 4, 1997	20.04	20.25	20.04	20.21
1310	NYSE	PKE	Fri, Aug 1, 1997	20.08	20.17	20.08	20.08
1309	NYSE	PKE	Thu, Jul 31, 1997	20.21	20.21	19.92	20.08
1308	NYSE	PKE	Wed, Jul 30, 1997	19.92	20.25	19.88	20.17
1307	NYSE	PKE	Tue, Jul 29, 1997	19.83	20.08	19.75	20.00
1306	NYSE	PKE	Mon, Jul 28, 1997	20.08	20.08	19.75	19.75
1305	NYSE	PKE	Fri, Jul 25, 1997	20.33	20.33	20.08	20.08
1304	NYSE	PKE	Thu, Jul 24, 1997	20.33	20.42	20.21	20.42
1303	NYSE	PKE	Wed, Jul 23, 1997	20.21	20.42	20.17	20.29
1302	NYSE	PKE	Tue, Jul 22, 1997	19.92	20.25	19.92	20.13
1301	NYSE	PKE	Mon, Jul 21, 1997	19.92	20.04	19.92	19.96
1300	NYSE	PKE	Fri, Jul 18, 1997	19.92	20.08	19.83	20.04
1299	NYSE	PKE	Thu, Jul 17, 1997	20.00	20.04	19.92	19.96
1298	NYSE	PKE	Wed, Jul 16, 1997	20.00	20.08	19.79	20.04
1297	NYSE	PKE	Tue, Jul 15, 1997	20.25	20.33	20.04	20.04
1296	NYSE	PKE	Mon, Jul 14, 1997	20.25	20.50	20.00	20.25
1295	NYSE	PKE	Fri, Jul 11, 1997	20.25	20.42	20.25	20.29
1294	NYSE	PKE	Thu, Jul 10, 1997	19.50	20.17	19.50	20.17
1293	NYSE	PKE	Wed, Jul 9, 1997	19.08	19.58	19.08	19.58
1292	NYSE	PKE	Tue, Jul 8, 1997	18.67	19.00	18.67	19.00
1291	NYSE	PKE	Mon, Jul 7, 1997	18.08	18.58	18.08	18.58
1290	NYSE	PKE	Thu, Jul 3, 1997	18.00	18.04	17.96	18.04
1289	NYSE	PKE	Wed, Jul 2, 1997	17.67	18.00	17.67	18.00
1288	NYSE	PKE	Tue, Jul 1, 1997	17.54	17.58	17.46	17.54
1287	NYSE	PKE	Mon, Jun 30, 1997	17.13	17.63	17.08	17.54
1286	NYSE	PKE	Fri, Jun 27, 1997	17.08	17.08	16.96	16.96
1285	NYSE	PKE	Thu, Jun 26, 1997	17.17	17.17	16.75	17.00
1284	NYSE	PKE	Wed, Jun 25, 1997	17.33	17.38	16.79	16.88
1283	NYSE	PKE	Tue, Jun 24, 1997	17.08	17.50	17.04	17.33
1282	NYSE	PKE	Mon, Jun 23, 1997	16.92	17.00	16.92	17.00
1281	NYSE	PKE	Fri, Jun 20, 1997	16.67	17.17	16.67	16.92
1280	NYSE	PKE	Thu, Jun 19, 1997	16.67	17.08	16.67	17.08
1279	NYSE	PKE	Wed, Jun 18, 1997	16.75	16.92	16.58	16.58
1278	NYSE	PKE	Tue, Jun 17, 1997	16.75	16.92	16.75	16.92
1277	NYSE	PKE	Mon, Jun 16, 1997	16.75	16.83	16.58	16.75
1276	NYSE	PKE	Fri, Jun 13, 1997	16.83	16.92	16.67	16.83
1275	NYSE	PKE	Thu, Jun 12, 1997	16.83	16.92	16.67	16.83
1274	NYSE	PKE	Wed, Jun 11, 1997	17.17	17.17	16.92	16.92
1273	NYSE	PKE	Tue, Jun 10, 1997	17.25	17.25	17.08	17.08
1272	NYSE	PKE	Mon, Jun 9, 1997	17.67	17.67	17.17	17.25
1271	NYSE	PKE	Fri, Jun 6, 1997	17.00	17.75	16.92	17.75
1270	NYSE	PKE	Thu, Jun 5, 1997	16.83	17.17	16.83	17.08
1269	NYSE	PKE	Wed, Jun 4, 1997	16.83	17.00	16.83	17.00
1268	NYSE	PKE	Tue, Jun 3, 1997	17.08	17.08	16.75	16.83
1267	NYSE	PKE	Mon, Jun 2, 1997	16.67	17.08	16.67	17.08
1266	NYSE	PKE	Fri, May 30, 1997	17.00	17.00	16.50	16.75
1265	NYSE	PKE	Thu, May 29, 1997	17.17	17.17	16.92	17.17
1264	NYSE	PKE	Wed, May 28, 1997	16.25	17.17	16.17	17.08
1263	NYSE	PKE	Tue, May 27, 1997	16.00	16.17	16.00	16.17
1262	NYSE	PKE	Fri, May 23, 1997	15.75	16.08	15.75	16.00
1261	NYSE	PKE	Thu, May 22, 1997	15.75	15.92	15.75	15.83
1260	NYSE	PKE	Wed, May 21, 1997	15.83	15.83	15.75	15.83
1259	NYSE	PKE	Tue, May 20, 1997	15.92	16.00	15.75	15.92
1258	NYSE	PKE	Mon, May 19, 1997	15.92	15.92	15.75	15.75
1257	NYSE	PKE	Fri, May 16, 1997	16.08	16.17	15.83	15.92
1256	NYSE	PKE	Thu, May 15, 1997	15.92	16.25	15.83	16.00
1255	NYSE	PKE	Wed, May 14, 1997	16.08	16.17	15.42	15.92
1254	NYSE	PKE	Tue, May 13, 1997	15.50	16.08	15.50	16.08
1253	NYSE	PKE	Mon, May 12, 1997	15.33	15.50	15.25	15.50
1252	NYSE	PKE	Fri, May 9, 1997	14.83	15.33	14.83	15.33
1251	NYSE	PKE	Thu, May 8, 1997	14.58	15.00	14.58	14.92
1250	NYSE	PKE	Wed, May 7, 1997	15.00	15.00	14.67	14.75
1249	NYSE	PKE	Tue, May 6, 1997	15.33	15.33	14.92	15.08
1248	NYSE	PKE	Mon, May 5, 1997	15.17	15.50	15.17	15.33
1247	NYSE	PKE	Fri, May 2, 1997	14.58	15.17	14.58	15.17
1246	NYSE	PKE	Thu, May 1, 1997	14.67	14.75	14.58	14.67
1245	NYSE	PKE	Wed, Apr 30, 1997	14.75	14.75	14.67	14.67
1244	NYSE	PKE	Tue, Apr 29, 1997	14.33	14.75	14.33	14.67
1243	NYSE	PKE	Mon, Apr 28, 1997	14.42	14.50	14.17	14.33
1242	NYSE	PKE	Fri, Apr 25, 1997	14.42	14.50	14.42	14.50
1241	NYSE	PKE	Thu, Apr 24, 1997	14.25	14.50	14.25	14.50
1240	NYSE	PKE	Wed, Apr 23, 1997	15.25	15.25	14.25	14.25
1239	NYSE	PKE	Tue, Apr 22, 1997	16.33	16.33	15.25	15.42
1238	NYSE	PKE	Mon, Apr 21, 1997	16.67	16.67	16.42	16.58
1237	NYSE	PKE	Fri, Apr 18, 1997	16.25	16.75	16.25	16.58
1236	NYSE	PKE	Thu, Apr 17, 1997	16.17	16.42	16.17	16.25
1235	NYSE	PKE	Wed, Apr 16, 1997	16.00	16.50	16.00	16.25
1234	NYSE	PKE	Tue, Apr 15, 1997	15.58	16.00	15.58	15.92
1233	NYSE	PKE	Mon, Apr 14, 1997	15.33	15.50	15.08	15.50
1232	NYSE	PKE	Fri, Apr 11, 1997	15.58	15.58	15.25	15.33
1231	NYSE	PKE	Thu, Apr 10, 1997	15.33	15.67	15.33	15.67
1230	NYSE	PKE	Wed, Apr 9, 1997	15.17	15.50	15.17	15.42
1229	NYSE	PKE	Tue, Apr 8, 1997	15.17	15.17	15.08	15.17
1228	NYSE	PKE	Mon, Apr 7, 1997	15.17	15.42	15.17	15.25
1227	NYSE	PKE	Fri, Apr 4, 1997	15.00	15.17	14.75	15.17
1226	NYSE	PKE	Thu, Apr 3, 1997	15.00	15.08	15.00	15.08
1225	NYSE	PKE	Wed, Apr 2, 1997	15.25	15.25	15.00	15.08
1224	NYSE	PKE	Tue, Apr 1, 1997	15.17	15.42	15.17	15.33
1223	NYSE	PKE	Mon, Mar 31, 1997	15.25	15.50	15.17	15.25
1222	NYSE	PKE	Thu, Mar 27, 1997	15.42	15.42	15.00	15.25
1221	NYSE	PKE	Wed, Mar 26, 1997	15.33	15.42	15.25	15.42
1220	NYSE	PKE	Tue, Mar 25, 1997	15.25	15.42	15.25	15.25
1219	NYSE	PKE	Mon, Mar 24, 1997	15.17	15.17	14.92	15.17
1218	NYSE	PKE	Fri, Mar 21, 1997	15.33	15.42	15.25	15.25
1217	NYSE	PKE	Thu, Mar 20, 1997	15.50	15.50	15.00	15.50
1216	NYSE	PKE	Wed, Mar 19, 1997	15.75	15.75	15.33	15.58
1215	NYSE	PKE	Tue, Mar 18, 1997	15.83	15.92	15.83	15.83
1214	NYSE	PKE	Mon, Mar 17, 1997	15.83	15.92	15.75	15.92
1213	NYSE	PKE	Fri, Mar 14, 1997	16.00	16.00	15.83	15.92
1212	NYSE	PKE	Thu, Mar 13, 1997	16.25	16.25	15.92	16.00
1211	NYSE	PKE	Wed, Mar 12, 1997	16.33	16.50	16.17	16.25
1210	NYSE	PKE	Tue, Mar 11, 1997	16.83	16.92	16.42	16.42
1209	NYSE	PKE	Mon, Mar 10, 1997	16.67	16.83	16.58	16.83
1208	NYSE	PKE	Fri, Mar 7, 1997	16.50	16.75	16.50	16.67
1207	NYSE	PKE	Thu, Mar 6, 1997	16.75	16.83	16.58	16.67
1206	NYSE	PKE	Wed, Mar 5, 1997	16.50	16.67	16.42	16.67
1205	NYSE	PKE	Tue, Mar 4, 1997	16.25	16.58	16.25	16.58
1204	NYSE	PKE	Mon, Mar 3, 1997	16.25	16.33	16.08	16.33
1203	NYSE	PKE	Fri, Feb 28, 1997	16.42	16.42	16.25	16.25
1202	NYSE	PKE	Thu, Feb 27, 1997	16.67	16.75	16.42	16.50
1201	NYSE	PKE	Wed, Feb 26, 1997	16.25	16.67	16.08	16.58
1200	NYSE	PKE	Tue, Feb 25, 1997	16.08	16.33	16.08	16.25
1199	NYSE	PKE	Mon, Feb 24, 1997	15.67	16.00	15.67	16.00
1198	NYSE	PKE	Fri, Feb 21, 1997	15.92	15.92	15.50	15.67
1197	NYSE	PKE	Thu, Feb 20, 1997	16.00	16.08	15.83	16.00
1196	NYSE	PKE	Wed, Feb 19, 1997	15.92	16.17	15.83	16.08
1195	NYSE	PKE	Tue, Feb 18, 1997	16.17	16.17	15.92	16.00
1194	NYSE	PKE	Fri, Feb 14, 1997	16.50	16.50	16.17	16.25
1193	NYSE	PKE	Thu, Feb 13, 1997	16.50	16.58	16.42	16.42
1192	NYSE	PKE	Wed, Feb 12, 1997	16.58	16.67	16.50	16.58
1191	NYSE	PKE	Tue, Feb 11, 1997	16.67	16.67	16.50	16.58
1190	NYSE	PKE	Mon, Feb 10, 1997	16.83	16.83	16.67	16.75
1189	NYSE	PKE	Fri, Feb 7, 1997	16.50	16.75	16.50	16.75
1188	NYSE	PKE	Thu, Feb 6, 1997	16.67	16.67	16.42	16.50
1187	NYSE	PKE	Wed, Feb 5, 1997	16.75	16.92	16.75	16.83
1186	NYSE	PKE	Tue, Feb 4, 1997	17.42	17.42	16.83	16.83
1185	NYSE	PKE	Mon, Feb 3, 1997	17.08	17.42	17.00	17.42
1184	NYSE	PKE	Fri, Jan 31, 1997	17.33	17.42	17.00	17.17
1183	NYSE	PKE	Thu, Jan 30, 1997	16.50	17.33	16.50	17.33
1182	NYSE	PKE	Wed, Jan 29, 1997	16.42	16.67	16.42	16.50
1181	NYSE	PKE	Tue, Jan 28, 1997	16.42	16.58	16.42	16.50
1180	NYSE	PKE	Mon, Jan 27, 1997	16.58	16.58	16.33	16.50
1179	NYSE	PKE	Fri, Jan 24, 1997	16.25	16.58	16.17	16.58
1178	NYSE	PKE	Thu, Jan 23, 1997	16.42	16.75	16.42	16.42
1177	NYSE	PKE	Wed, Jan 22, 1997	16.17	16.50	16.17	16.50
1176	NYSE	PKE	Tue, Jan 21, 1997	16.33	16.42	16.08	16.25
1175	NYSE	PKE	Mon, Jan 20, 1997	16.83	16.83	16.00	16.33
1174	NYSE	PKE	Fri, Jan 17, 1997	17.00	17.08	16.75	16.83
1173	NYSE	PKE	Thu, Jan 16, 1997	17.42	17.50	17.17	17.17
1172	NYSE	PKE	Wed, Jan 15, 1997	17.50	17.50	17.17	17.33
1171	NYSE	PKE	Tue, Jan 14, 1997	17.67	17.67	17.58	17.67
1170	NYSE	PKE	Mon, Jan 13, 1997	17.33	17.67	17.33	17.67
1169	NYSE	PKE	Fri, Jan 10, 1997	16.50	17.50	16.17	17.42
1168	NYSE	PKE	Thu, Jan 9, 1997	16.33	16.67	16.33	16.58
1167	NYSE	PKE	Wed, Jan 8, 1997	16.17	16.50	16.17	16.42
1166	NYSE	PKE	Tue, Jan 7, 1997	16.08	16.25	16.08	16.25
1165	NYSE	PKE	Mon, Jan 6, 1997	16.00	16.25	15.75	16.17
1164	NYSE	PKE	Fri, Jan 3, 1997	15.17	16.00	15.17	15.92
1163	NYSE	PKE	Thu, Jan 2, 1997	15.08	15.33	14.92	15.33
1162	NYSE	PKE	Tue, Dec 31, 1996	14.92	15.17	14.83	15.17
1161	NYSE	PKE	Mon, Dec 30, 1996	14.25	15.00	14.25	15.00
1160	NYSE	PKE	Fri, Dec 27, 1996	14.42	14.58	14.17	14.33
1159	NYSE	PKE	Thu, Dec 26, 1996	14.33	14.50	14.33	14.42
1158	NYSE	PKE	Tue, Dec 24, 1996	14.42	14.42	14.33	14.33
1157	NYSE	PKE	Mon, Dec 23, 1996	14.58	14.67	13.92	14.50
1156	NYSE	PKE	Fri, Dec 20, 1996	15.58	15.58	14.42	14.67
1155	NYSE	PKE	Thu, Dec 19, 1996	15.67	15.67	15.42	15.58
1154	NYSE	PKE	Wed, Dec 18, 1996	15.83	16.00	15.67	15.67
1153	NYSE	PKE	Tue, Dec 17, 1996	15.92	16.00	15.75	15.83
1152	NYSE	PKE	Mon, Dec 16, 1996	16.00	16.08	15.92	15.92
1151	NYSE	PKE	Fri, Dec 13, 1996	15.92	16.08	15.92	16.00
1150	NYSE	PKE	Thu, Dec 12, 1996	15.92	16.08	15.92	16.00
1149	NYSE	PKE	Wed, Dec 11, 1996	16.17	16.17	15.75	15.83
1148	NYSE	PKE	Tue, Dec 10, 1996	15.92	16.33	15.92	16.17
1147	NYSE	PKE	Mon, Dec 9, 1996	15.67	15.83	15.58	15.83
1146	NYSE	PKE	Fri, Dec 6, 1996	15.58	15.67	15.08	15.67
1145	NYSE	PKE	Thu, Dec 5, 1996	15.67	15.83	15.67	15.67
1144	NYSE	PKE	Wed, Dec 4, 1996	15.83	15.92	15.67	15.75
1143	NYSE	PKE	Tue, Dec 3, 1996	15.08	16.25	15.08	15.92
1142	NYSE	PKE	Mon, Dec 2, 1996	15.08	15.17	14.92	15.17
1141	NYSE	PKE	Fri, Nov 29, 1996	15.17	15.17	15.08	15.17
1140	NYSE	PKE	Wed, Nov 27, 1996	15.00	15.17	15.00	15.17
1139	NYSE	PKE	Tue, Nov 26, 1996	15.00	15.08	14.92	15.00
1138	NYSE	PKE	Mon, Nov 25, 1996	15.00	15.25	14.92	15.00
1137	NYSE	PKE	Fri, Nov 22, 1996	14.83	15.08	14.83	15.00
1136	NYSE	PKE	Thu, Nov 21, 1996	14.92	14.92	14.83	14.83
1135	NYSE	PKE	Wed, Nov 20, 1996	15.00	15.08	14.83	14.83
1134	NYSE	PKE	Tue, Nov 19, 1996	14.83	15.08	14.83	15.00
1133	NYSE	PKE	Mon, Nov 18, 1996	15.00	15.00	14.83	14.92
1132	NYSE	PKE	Fri, Nov 15, 1996	14.83	14.92	14.75	14.92
1131	NYSE	PKE	Thu, Nov 14, 1996	14.83	14.92	14.75	14.83
1130	NYSE	PKE	Wed, Nov 13, 1996	14.83	14.92	14.67	14.75
1129	NYSE	PKE	Tue, Nov 12, 1996	14.25	14.92	14.17	14.67
1128	NYSE	PKE	Mon, Nov 11, 1996	14.17	14.17	14.08	14.08
1127	NYSE	PKE	Fri, Nov 8, 1996	14.00	14.33	14.00	14.25
1126	NYSE	PKE	Thu, Nov 7, 1996	14.17	14.17	13.92	14.17
1125	NYSE	PKE	Wed, Nov 6, 1996	13.92	14.33	13.92	14.25
1124	NYSE	PKE	Tue, Nov 5, 1996	13.50	13.83	13.50	13.83
1123	NYSE	PKE	Mon, Nov 4, 1996	13.67	13.67	13.50	13.58
1122	NYSE	PKE	Fri, Nov 1, 1996	13.75	13.75	13.67	13.75
1121	NYSE	PKE	Thu, Oct 31, 1996	13.67	13.75	13.58	13.67
1120	NYSE	PKE	Wed, Oct 30, 1996	13.83	13.83	13.58	13.67
1119	NYSE	PKE	Tue, Oct 29, 1996	14.00	14.00	13.67	13.92
1118	NYSE	PKE	Mon, Oct 28, 1996	14.00	14.17	13.83	13.92
1117	NYSE	PKE	Fri, Oct 25, 1996	14.17	14.17	14.00	14.08
1116	NYSE	PKE	Thu, Oct 24, 1996	14.25	14.33	14.08	14.17
1115	NYSE	PKE	Wed, Oct 23, 1996	13.67	14.00	13.58	14.00
1114	NYSE	PKE	Tue, Oct 22, 1996	14.00	14.00	13.67	13.75
1113	NYSE	PKE	Mon, Oct 21, 1996	14.42	14.42	13.92	14.00
1112	NYSE	PKE	Fri, Oct 18, 1996	14.67	14.67	14.00	14.33
1111	NYSE	PKE	Thu, Oct 17, 1996	14.67	14.75	14.58	14.58
1110	NYSE	PKE	Wed, Oct 16, 1996	15.25	15.25	14.58	14.67
1109	NYSE	PKE	Tue, Oct 15, 1996	15.67	15.67	15.17	15.25
1108	NYSE	PKE	Mon, Oct 14, 1996	15.75	15.75	15.58	15.67
1107	NYSE	PKE	Fri, Oct 11, 1996	15.92	16.00	15.75	15.75
1106	NYSE	PKE	Thu, Oct 10, 1996	16.00	16.00	15.83	15.83
1105	NYSE	PKE	Wed, Oct 9, 1996	15.25	16.00	15.17	16.00
1104	NYSE	PKE	Tue, Oct 8, 1996	15.08	15.25	15.00	15.17
1103	NYSE	PKE	Mon, Oct 7, 1996	15.50	15.50	14.92	15.00
1102	NYSE	PKE	Fri, Oct 4, 1996	14.33	15.42	14.25	15.42
1101	NYSE	PKE	Thu, Oct 3, 1996	13.92	14.42	13.92	14.25
1100	NYSE	PKE	Wed, Oct 2, 1996	13.25	13.67	13.25	13.67
1099	NYSE	PKE	Tue, Oct 1, 1996	13.58	13.58	13.08	13.33
1098	NYSE	PKE	Mon, Sep 30, 1996	13.00	13.67	13.00	13.58
1097	NYSE	PKE	Fri, Sep 27, 1996	12.67	13.00	12.42	13.00
1096	NYSE	PKE	Thu, Sep 26, 1996	13.00	13.00	12.42	12.58
1095	NYSE	PKE	Wed, Sep 25, 1996	13.33	13.58	13.00	13.17
1094	NYSE	PKE	Tue, Sep 24, 1996	11.75	12.83	11.75	12.83
1093	NYSE	PKE	Mon, Sep 23, 1996	11.75	11.92	11.67	11.83
1092	NYSE	PKE	Fri, Sep 20, 1996	11.92	12.00	11.75	11.92
1091	NYSE	PKE	Thu, Sep 19, 1996	11.92	12.00	11.83	11.92
1090	NYSE	PKE	Wed, Sep 18, 1996	12.00	12.08	11.83	11.92
1089	NYSE	PKE	Tue, Sep 17, 1996	11.83	12.17	11.75	12.08
1088	NYSE	PKE	Mon, Sep 16, 1996	11.83	12.08	11.75	11.75
1087	NYSE	PKE	Fri, Sep 13, 1996	11.83	12.08	11.83	11.92
1086	NYSE	PKE	Thu, Sep 12, 1996	11.92	12.00	11.75	11.83
1085	NYSE	PKE	Wed, Sep 11, 1996	11.92	12.00	11.75	12.00
1084	NYSE	PKE	Tue, Sep 10, 1996	12.08	12.17	12.00	12.08
1083	NYSE	PKE	Mon, Sep 9, 1996	12.08	12.08	11.67	11.75
1082	NYSE	PKE	Fri, Sep 6, 1996	11.92	12.17	11.92	12.17
1081	NYSE	PKE	Thu, Sep 5, 1996	12.08	12.17	11.92	11.92
1080	NYSE	PKE	Wed, Sep 4, 1996	12.50	12.50	12.08	12.17
1079	NYSE	PKE	Tue, Sep 3, 1996	12.00	12.42	11.92	12.42
1078	NYSE	PKE	Fri, Aug 30, 1996	12.33	12.33	12.08	12.08
1077	NYSE	PKE	Thu, Aug 29, 1996	12.33	12.33	12.25	12.25
1076	NYSE	PKE	Wed, Aug 28, 1996	12.33	12.42	12.17	12.17
1075	NYSE	PKE	Tue, Aug 27, 1996	12.58	12.67	12.33	12.33
1074	NYSE	PKE	Mon, Aug 26, 1996	12.42	12.67	12.17	12.58
1073	NYSE	PKE	Fri, Aug 23, 1996	13.00	13.00	12.17	12.42
1072	NYSE	PKE	Thu, Aug 22, 1996	13.00	13.00	12.92	12.92
1071	NYSE	PKE	Wed, Aug 21, 1996	13.17	13.25	13.00	13.00
1070	NYSE	PKE	Tue, Aug 20, 1996	13.00	13.33	13.00	13.25
1069	NYSE	PKE	Mon, Aug 19, 1996	13.17	13.25	12.92	13.00
1068	NYSE	PKE	Fri, Aug 16, 1996	12.92	13.25	12.83	13.25
1067	NYSE	PKE	Thu, Aug 15, 1996	12.67	12.83	12.67	12.83
1066	NYSE	PKE	Wed, Aug 14, 1996	12.50	12.83	12.50	12.58
1065	NYSE	PKE	Tue, Aug 13, 1996	13.00	13.00	12.33	12.42
1064	NYSE	PKE	Mon, Aug 12, 1996	12.83	13.08	12.75	12.92
1063	NYSE	PKE	Fri, Aug 9, 1996	12.92	13.17	12.83	12.92
1062	NYSE	PKE	Thu, Aug 8, 1996	12.83	13.17	12.75	12.75
1061	NYSE	PKE	Wed, Aug 7, 1996	12.08	12.92	12.08	12.92
1060	NYSE	PKE	Tue, Aug 6, 1996	12.25	12.25	11.83	12.00
1059	NYSE	PKE	Mon, Aug 5, 1996	12.17	12.25	12.08	12.17
1058	NYSE	PKE	Fri, Aug 2, 1996	12.00	12.42	11.92	12.25
1057	NYSE	PKE	Thu, Aug 1, 1996	12.00	12.00	11.83	11.83
1056	NYSE	PKE	Wed, Jul 31, 1996	11.83	12.00	11.83	11.92
1055	NYSE	PKE	Tue, Jul 30, 1996	11.92	11.92	11.67	11.67
1054	NYSE	PKE	Mon, Jul 29, 1996	11.92	12.00	11.83	11.83
1053	NYSE	PKE	Fri, Jul 26, 1996	11.50	11.67	11.50	11.67
1052	NYSE	PKE	Thu, Jul 25, 1996	11.58	11.67	11.58	11.58
1051	NYSE	PKE	Wed, Jul 24, 1996	11.50	11.67	11.17	11.58
1050	NYSE	PKE	Tue, Jul 23, 1996	11.83	12.00	11.75	11.83
1049	NYSE	PKE	Mon, Jul 22, 1996	11.92	12.00	11.67	11.88
1048	NYSE	PKE	Fri, Jul 19, 1996	12.17	12.17	11.83	12.08
1047	NYSE	PKE	Thu, Jul 18, 1996	12.17	12.17	12.00	12.08
1046	NYSE	PKE	Wed, Jul 17, 1996	12.17	12.33	12.00	12.17
1045	NYSE	PKE	Tue, Jul 16, 1996	11.92	12.08	11.50	12.08
1044	NYSE	PKE	Mon, Jul 15, 1996	12.25	12.25	11.75	12.00
1043	NYSE	PKE	Fri, Jul 12, 1996	12.25	12.33	12.25	12.33
1042	NYSE	PKE	Thu, Jul 11, 1996	12.42	12.50	12.00	12.33
1041	NYSE	PKE	Wed, Jul 10, 1996	12.75	12.83	12.33	12.50
1040	NYSE	PKE	Tue, Jul 9, 1996	13.00	13.08	12.83	13.00
1039	NYSE	PKE	Mon, Jul 8, 1996	12.67	13.17	12.67	13.17
1038	NYSE	PKE	Fri, Jul 5, 1996	13.08	13.08	12.75	12.92
1037	NYSE	PKE	Wed, Jul 3, 1996	13.25	13.25	13.00	13.00
1036	NYSE	PKE	Tue, Jul 2, 1996	13.33	13.33	13.08	13.17
1035	NYSE	PKE	Mon, Jul 1, 1996	13.17	13.33	13.17	13.33
1034	NYSE	PKE	Fri, Jun 28, 1996	13.08	13.92	13.08	13.33
1033	NYSE	PKE	Thu, Jun 27, 1996	12.67	13.17	12.42	13.17
1032	NYSE	PKE	Wed, Jun 26, 1996	12.67	12.67	12.33	12.50
1031	NYSE	PKE	Tue, Jun 25, 1996	12.83	13.00	11.92	12.58
1030	NYSE	PKE	Mon, Jun 24, 1996	14.58	14.67	14.08	14.08
1029	NYSE	PKE	Fri, Jun 21, 1996	14.92	14.92	14.75	14.75
1028	NYSE	PKE	Thu, Jun 20, 1996	15.00	15.00	14.83	14.83
1027	NYSE	PKE	Wed, Jun 19, 1996	14.92	14.92	14.75	14.92
1026	NYSE	PKE	Tue, Jun 18, 1996	14.75	14.83	14.67	14.83
1025	NYSE	PKE	Mon, Jun 17, 1996	14.67	14.83	14.58	14.67
1024	NYSE	PKE	Fri, Jun 14, 1996	15.00	15.25	14.75	14.83
1023	NYSE	PKE	Thu, Jun 13, 1996	15.17	15.25	15.00	15.08
1022	NYSE	PKE	Wed, Jun 12, 1996	15.33	15.58	15.17	15.33
1021	NYSE	PKE	Tue, Jun 11, 1996	15.92	15.92	15.33	15.42
1020	NYSE	PKE	Mon, Jun 10, 1996	15.83	16.00	15.67	15.83
1019	NYSE	PKE	Fri, Jun 7, 1996	15.75	15.83	15.58	15.75
1018	NYSE	PKE	Thu, Jun 6, 1996	16.17	16.25	15.92	15.92
1017	NYSE	PKE	Wed, Jun 5, 1996	16.25	16.42	16.25	16.25
1016	NYSE	PKE	Tue, Jun 4, 1996	16.25	16.33	16.17	16.33
1015	NYSE	PKE	Mon, Jun 3, 1996	16.17	16.25	16.08	16.17
1014	NYSE	PKE	Fri, May 31, 1996	16.17	16.33	15.92	16.08
1013	NYSE	PKE	Thu, May 30, 1996	16.42	16.50	16.17	16.25
1012	NYSE	PKE	Wed, May 29, 1996	16.42	16.58	16.25	16.33
1011	NYSE	PKE	Tue, May 28, 1996	16.17	16.58	16.00	16.50
1010	NYSE	PKE	Fri, May 24, 1996	16.25	16.42	15.75	16.08
1009	NYSE	PKE	Thu, May 23, 1996	16.42	16.50	16.33	16.42
1008	NYSE	PKE	Wed, May 22, 1996	16.33	16.67	16.25	16.50
1007	NYSE	PKE	Tue, May 21, 1996	16.42	16.67	16.33	16.42
1006	NYSE	PKE	Mon, May 20, 1996	16.58	16.58	16.25	16.50
1005	NYSE	PKE	Fri, May 17, 1996	16.33	16.58	16.33	16.58
1004	NYSE	PKE	Thu, May 16, 1996	16.42	16.42	16.00	16.33
1003	NYSE	PKE	Wed, May 15, 1996	16.50	16.58	16.33	16.50
1002	NYSE	PKE	Tue, May 14, 1996	16.33	16.67	16.25	16.42
1001	NYSE	PKE	Mon, May 13, 1996	16.08	16.50	16.08	16.25
1000	NYSE	PKE	Fri, May 10, 1996	16.50	16.50	16.17	16.25
999	NYSE	PKE	Thu, May 9, 1996	16.58	16.67	16.33	16.50
998	NYSE	PKE	Wed, May 8, 1996	15.83	16.50	15.33	16.50
997	NYSE	PKE	Tue, May 7, 1996	15.92	16.00	15.75	15.75
996	NYSE	PKE	Mon, May 6, 1996	16.42	16.42	15.83	16.00
995	NYSE	PKE	Fri, May 3, 1996	16.50	16.58	16.42	16.50
994	NYSE	PKE	Thu, May 2, 1996	16.50	16.67	16.50	16.58
993	NYSE	PKE	Wed, May 1, 1996	16.67	16.75	16.50	16.58
992	NYSE	PKE	Tue, Apr 30, 1996	16.58	16.67	16.50	16.67
991	NYSE	PKE	Mon, Apr 29, 1996	16.67	16.75	16.50	16.67
990	NYSE	PKE	Fri, Apr 26, 1996	16.42	16.67	16.33	16.67
989	NYSE	PKE	Thu, Apr 25, 1996	16.00	16.42	15.83	16.33
988	NYSE	PKE	Wed, Apr 24, 1996	14.83	15.75	14.67	15.75
987	NYSE	PKE	Tue, Apr 23, 1996	14.83	15.17	14.67	14.75
986	NYSE	PKE	Mon, Apr 22, 1996	15.00	15.17	14.50	14.67
985	NYSE	PKE	Fri, Apr 19, 1996	15.33	15.92	14.75	15.00
984	NYSE	PKE	Thu, Apr 18, 1996	19.25	19.25	14.50	15.58
983	NYSE	PKE	Wed, Apr 17, 1996	19.25	19.33	19.17	19.25
982	NYSE	PKE	Tue, Apr 16, 1996	19.58	19.58	19.25	19.33
981	NYSE	PKE	Mon, Apr 15, 1996	19.58	19.75	19.33	19.50
980	NYSE	PKE	Fri, Apr 12, 1996	19.67	19.92	19.58	19.67
979	NYSE	PKE	Thu, Apr 11, 1996	20.33	20.33	19.75	19.92
978	NYSE	PKE	Wed, Apr 10, 1996	19.75	20.50	19.75	20.25
977	NYSE	PKE	Tue, Apr 9, 1996	19.58	19.83	19.50	19.83
976	NYSE	PKE	Mon, Apr 8, 1996	19.50	19.50	19.33	19.42
975	NYSE	PKE	Thu, Apr 4, 1996	20.33	20.42	20.17	20.17
974	NYSE	PKE	Wed, Apr 3, 1996	20.42	20.50	20.25	20.25
973	NYSE	PKE	Tue, Apr 2, 1996	20.25	20.58	20.17	20.42
972	NYSE	PKE	Mon, Apr 1, 1996	19.92	20.33	19.92	20.08
971	NYSE	PKE	Fri, Mar 29, 1996	20.75	20.75	19.25	19.83
970	NYSE	PKE	Thu, Mar 28, 1996	21.08	21.17	20.67	20.67
969	NYSE	PKE	Wed, Mar 27, 1996	21.58	21.75	21.25	21.25
968	NYSE	PKE	Tue, Mar 26, 1996	21.75	21.75	21.58	21.67
967	NYSE	PKE	Mon, Mar 25, 1996	21.83	21.92	21.75	21.75
966	NYSE	PKE	Fri, Mar 22, 1996	21.92	22.00	21.67	21.67
965	NYSE	PKE	Thu, Mar 21, 1996	21.83	22.08	21.83	22.08
964	NYSE	PKE	Wed, Mar 20, 1996	22.00	22.00	21.67	21.83
963	NYSE	PKE	Tue, Mar 19, 1996	21.92	21.92	21.67	21.92
962	NYSE	PKE	Mon, Mar 18, 1996	22.08	22.08	21.75	21.83
961	NYSE	PKE	Fri, Mar 15, 1996	22.17	22.17	21.92	22.00
960	NYSE	PKE	Thu, Mar 14, 1996	21.92	22.17	21.92	22.00
959	NYSE	PKE	Wed, Mar 13, 1996	21.58	21.75	21.50	21.75
958	NYSE	PKE	Tue, Mar 12, 1996	21.42	21.50	21.33	21.50
957	NYSE	PKE	Mon, Mar 11, 1996	21.25	21.58	21.17	21.58
956	NYSE	PKE	Fri, Mar 8, 1996	21.67	21.67	21.00	21.42
955	NYSE	PKE	Thu, Mar 7, 1996	21.83	21.92	21.67	21.67
954	NYSE	PKE	Wed, Mar 6, 1996	22.00	22.00	21.83	21.83
953	NYSE	PKE	Tue, Mar 5, 1996	22.00	22.25	21.83	21.92
952	NYSE	PKE	Mon, Mar 4, 1996	22.08	22.17	21.67	21.92
951	NYSE	PKE	Fri, Mar 1, 1996	21.50	21.58	21.17	21.58
950	NYSE	PKE	Thu, Feb 29, 1996	21.92	22.08	21.08	21.33
949	NYSE	PKE	Wed, Feb 28, 1996	21.58	22.33	21.58	21.83
948	NYSE	PKE	Tue, Feb 27, 1996	21.58	21.75	21.50	21.50
947	NYSE	PKE	Mon, Feb 26, 1996	22.17	22.17	21.50	21.67
946	NYSE	PKE	Fri, Feb 23, 1996	22.67	22.83	22.17	22.17
945	NYSE	PKE	Thu, Feb 22, 1996	22.83	22.92	21.92	22.50
944	NYSE	PKE	Wed, Feb 21, 1996	23.75	23.83	22.83	22.92
943	NYSE	PKE	Tue, Feb 20, 1996	24.33	24.33	23.92	23.92
942	NYSE	PKE	Fri, Feb 16, 1996	24.42	24.42	24.00	24.33
941	NYSE	PKE	Thu, Feb 15, 1996	24.92	25.25	24.50	24.58
940	NYSE	PKE	Wed, Feb 14, 1996	24.75	25.00	24.67	24.92
939	NYSE	PKE	Tue, Feb 13, 1996	24.17	24.75	24.08	24.58
938	NYSE	PKE	Mon, Feb 12, 1996	25.00	25.00	24.33	24.50
937	NYSE	PKE	Fri, Feb 9, 1996	23.92	24.83	23.92	24.67
936	NYSE	PKE	Thu, Feb 8, 1996	23.67	23.92	23.50	23.83
935	NYSE	PKE	Wed, Feb 7, 1996	22.92	23.58	22.92	23.58
934	NYSE	PKE	Tue, Feb 6, 1996	22.08	22.75	22.00	22.75
933	NYSE	PKE	Mon, Feb 5, 1996	22.00	22.00	21.67	22.00
932	NYSE	PKE	Fri, Feb 2, 1996	21.75	22.00	21.75	22.00
931	NYSE	PKE	Thu, Feb 1, 1996	21.67	21.83	21.67	21.75
930	NYSE	PKE	Wed, Jan 31, 1996	20.67	21.58	20.58	21.58
929	NYSE	PKE	Tue, Jan 30, 1996	20.67	20.83	20.67	20.75
928	NYSE	PKE	Mon, Jan 29, 1996	20.50	20.75	20.33	20.67
927	NYSE	PKE	Fri, Jan 26, 1996	20.92	21.00	20.42	20.58
926	NYSE	PKE	Thu, Jan 25, 1996	20.08	21.00	20.00	20.92
925	NYSE	PKE	Wed, Jan 24, 1996	20.08	20.25	19.75	20.00
924	NYSE	PKE	Tue, Jan 23, 1996	20.58	20.58	20.00	20.08
923	NYSE	PKE	Mon, Jan 22, 1996	20.67	20.75	20.50	20.50
922	NYSE	PKE	Fri, Jan 19, 1996	20.50	20.67	20.42	20.67
921	NYSE	PKE	Thu, Jan 18, 1996	20.50	20.58	20.17	20.33
920	NYSE	PKE	Wed, Jan 17, 1996	21.50	21.50	20.25	20.67
919	NYSE	PKE	Tue, Jan 16, 1996	21.75	21.83	21.50	21.67
918	NYSE	PKE	Mon, Jan 15, 1996	21.83	21.92	21.67	21.83
917	NYSE	PKE	Fri, Jan 12, 1996	22.08	22.08	21.67	21.83
916	NYSE	PKE	Thu, Jan 11, 1996	21.75	22.08	21.33	21.92
915	NYSE	PKE	Wed, Jan 10, 1996	22.00	22.00	21.42	21.58
914	NYSE	PKE	Tue, Jan 9, 1996	23.00	23.00	22.42	22.50
913	NYSE	PKE	Mon, Jan 8, 1996	22.67	22.92	22.50	22.83
912	NYSE	PKE	Fri, Jan 5, 1996	22.00	22.58	22.00	22.58
911	NYSE	PKE	Thu, Jan 4, 1996	23.00	23.08	21.67	21.92
910	NYSE	PKE	Wed, Jan 3, 1996	22.58	23.17	22.58	22.92
909	NYSE	PKE	Tue, Jan 2, 1996	21.75	22.58	21.75	22.42
908	NYSE	PKE	Fri, Dec 29, 1995	21.33	22.00	21.25	22.00
907	NYSE	PKE	Thu, Dec 28, 1995	21.25	21.33	21.00	21.25
906	NYSE	PKE	Wed, Dec 27, 1995	20.92	21.25	20.92	21.17
905	NYSE	PKE	Tue, Dec 26, 1995	20.92	21.17	20.92	21.00
904	NYSE	PKE	Fri, Dec 22, 1995	20.83	21.00	20.75	20.83
903	NYSE	PKE	Thu, Dec 21, 1995	20.58	21.17	20.58	20.67
902	NYSE	PKE	Wed, Dec 20, 1995	19.92	20.42	19.92	20.42
901	NYSE	PKE	Tue, Dec 19, 1995	19.17	20.00	18.92	20.00
900	NYSE	PKE	Mon, Dec 18, 1995	19.75	19.83	19.25	19.33
899	NYSE	PKE	Fri, Dec 15, 1995	20.50	20.58	19.75	19.75
898	NYSE	PKE	Thu, Dec 14, 1995	20.58	20.58	20.33	20.50
897	NYSE	PKE	Wed, Dec 13, 1995	20.33	20.58	20.17	20.58
896	NYSE	PKE	Tue, Dec 12, 1995	20.42	20.58	20.33	20.42
895	NYSE	PKE	Mon, Dec 11, 1995	20.08	20.50	20.08	20.50
894	NYSE	PKE	Fri, Dec 8, 1995	20.08	20.17	19.92	20.17
893	NYSE	PKE	Thu, Dec 7, 1995	20.58	20.58	20.00	20.17
892	NYSE	PKE	Wed, Dec 6, 1995	20.58	20.83	20.50	20.50
891	NYSE	PKE	Tue, Dec 5, 1995	20.83	21.00	20.67	20.75
890	NYSE	PKE	Mon, Dec 4, 1995	20.92	21.08	20.83	20.83
889	NYSE	PKE	Fri, Dec 1, 1995	20.33	20.83	20.25	20.75
888	NYSE	PKE	Thu, Nov 30, 1995	20.25	20.33	20.17	20.25
887	NYSE	PKE	Wed, Nov 29, 1995	20.25	20.33	20.08	20.17
886	NYSE	PKE	Tue, Nov 28, 1995	20.00	20.17	19.92	20.17
885	NYSE	PKE	Mon, Nov 27, 1995	20.17	20.17	20.00	20.08
884	NYSE	PKE	Fri, Nov 24, 1995	20.00	20.17	20.00	20.17
883	NYSE	PKE	Wed, Nov 22, 1995	20.58	20.58	20.17	20.17
882	NYSE	PKE	Tue, Nov 21, 1995	20.67	20.67	20.50	20.58
881	NYSE	PKE	Mon, Nov 20, 1995	21.08	21.25	20.83	21.00
880	NYSE	PKE	Fri, Nov 17, 1995	21.33	21.33	20.92	21.08
879	NYSE	PKE	Thu, Nov 16, 1995	20.83	21.42	20.83	21.17
878	NYSE	PKE	Wed, Nov 15, 1995	21.17	21.25	20.92	20.92
877	NYSE	PKE	Tue, Nov 14, 1995	21.50	21.50	21.17	21.33
876	NYSE	PKE	Mon, Nov 13, 1995	21.50	21.75	21.33	21.50
875	NYSE	PKE	Fri, Nov 10, 1995	21.33	21.50	21.17	21.42
874	NYSE	PKE	Thu, Nov 9, 1995	20.42	21.33	20.42	21.25
873	NYSE	PKE	Wed, Nov 8, 1995	20.25	20.33	20.00	20.17
872	NYSE	PKE	Tue, Nov 7, 1995	21.00	21.08	20.08	20.25
871	NYSE	PKE	Mon, Nov 6, 1995	21.17	21.17	21.00	21.17
870	NYSE	PKE	Fri, Nov 3, 1995	21.08	21.08	20.83	21.08
869	NYSE	PKE	Thu, Nov 2, 1995	20.92	21.08	20.92	21.00
868	NYSE	PKE	Wed, Nov 1, 1995	20.75	20.92	20.75	20.75
867	NYSE	PKE	Tue, Oct 31, 1995	20.67	20.92	20.50	20.83
866	NYSE	PKE	Mon, Oct 30, 1995	20.33	20.67	20.33	20.50
865	NYSE	PKE	Fri, Oct 27, 1995	20.00	20.33	20.00	20.00
864	NYSE	PKE	Thu, Oct 26, 1995	20.58	20.67	20.00	20.08
863	NYSE	PKE	Wed, Oct 25, 1995	20.75	20.75	20.67	20.67
862	NYSE	PKE	Tue, Oct 24, 1995	20.83	20.83	20.67	20.75
861	NYSE	PKE	Mon, Oct 23, 1995	20.92	20.92	20.75	20.83
860	NYSE	PKE	Fri, Oct 20, 1995	20.92	20.92	20.67	20.75
859	NYSE	PKE	Thu, Oct 19, 1995	21.25	21.25	20.83	21.00
858	NYSE	PKE	Wed, Oct 18, 1995	21.17	21.33	21.08	21.25
857	NYSE	PKE	Tue, Oct 17, 1995	21.25	21.33	21.00	21.00
856	NYSE	PKE	Mon, Oct 16, 1995	20.83	21.42	20.67	21.17
855	NYSE	PKE	Fri, Oct 13, 1995	20.58	20.92	20.42	20.83
854	NYSE	PKE	Thu, Oct 12, 1995	20.33	20.50	20.33	20.42
853	NYSE	PKE	Wed, Oct 11, 1995	19.92	20.42	19.92	20.17
852	NYSE	PKE	Tue, Oct 10, 1995	20.08	20.08	18.92	19.75
851	NYSE	PKE	Mon, Oct 9, 1995	21.25	21.25	20.58	20.58
850	NYSE	PKE	Fri, Oct 6, 1995	21.25	21.83	21.25	21.25
849	NYSE	PKE	Thu, Oct 5, 1995	21.17	21.17	21.00	21.17
848	NYSE	PKE	Wed, Oct 4, 1995	22.00	22.00	21.17	21.17
847	NYSE	PKE	Tue, Oct 3, 1995	22.00	22.17	21.50	21.83
846	NYSE	PKE	Mon, Oct 2, 1995	21.42	22.17	21.42	21.92
845	NYSE	PKE	Fri, Sep 29, 1995	21.25	21.67	20.83	21.58
844	NYSE	PKE	Thu, Sep 28, 1995	20.83	21.75	20.67	21.17
843	NYSE	PKE	Wed, Sep 27, 1995	21.17	21.17	20.00	20.83
842	NYSE	PKE	Tue, Sep 26, 1995	21.25	21.33	21.08	21.17
841	NYSE	PKE	Mon, Sep 25, 1995	21.58	21.58	21.17	21.33
840	NYSE	PKE	Fri, Sep 22, 1995	21.75	21.92	21.58	21.75
839	NYSE	PKE	Thu, Sep 21, 1995	22.00	22.00	21.75	21.92
838	NYSE	PKE	Wed, Sep 20, 1995	21.17	22.00	21.08	21.92
837	NYSE	PKE	Tue, Sep 19, 1995	21.50	21.50	20.92	20.92
836	NYSE	PKE	Mon, Sep 18, 1995	21.58	21.75	20.92	21.67
835	NYSE	PKE	Fri, Sep 15, 1995	21.83	22.08	21.75	21.75
834	NYSE	PKE	Thu, Sep 14, 1995	21.92	22.17	21.75	21.83
833	NYSE	PKE	Wed, Sep 13, 1995	22.42	22.75	21.75	21.92
832	NYSE	PKE	Tue, Sep 12, 1995	21.67	22.08	21.67	22.00
831	NYSE	PKE	Mon, Sep 11, 1995	21.17	22.33	21.17	21.67
830	NYSE	PKE	Fri, Sep 8, 1995	19.67	21.08	19.67	21.00
829	NYSE	PKE	Thu, Sep 7, 1995	19.50	19.92	19.50	19.75
828	NYSE	PKE	Wed, Sep 6, 1995	19.67	19.92	19.33	19.42
827	NYSE	PKE	Tue, Sep 5, 1995	19.17	19.58	19.17	19.33
826	NYSE	PKE	Fri, Sep 1, 1995	18.83	19.25	18.83	19.08
825	NYSE	PKE	Thu, Aug 31, 1995	19.00	19.17	18.92	19.00
824	NYSE	PKE	Wed, Aug 30, 1995	19.00	19.25	19.00	19.00
823	NYSE	PKE	Tue, Aug 29, 1995	19.00	19.25	18.75	19.17
822	NYSE	PKE	Mon, Aug 28, 1995	18.83	19.33	18.67	19.17
821	NYSE	PKE	Fri, Aug 25, 1995	19.58	19.75	18.92	18.92
820	NYSE	PKE	Thu, Aug 24, 1995	19.92	19.92	19.42	19.67
819	NYSE	PKE	Wed, Aug 23, 1995	19.83	20.17	19.67	19.75
818	NYSE	PKE	Tue, Aug 22, 1995	19.92	19.92	19.33	19.67
817	NYSE	PKE	Mon, Aug 21, 1995	20.42	20.50	19.83	20.00
816	NYSE	PKE	Fri, Aug 18, 1995	20.50	21.00	20.50	20.58
815	NYSE	PKE	Thu, Aug 17, 1995	19.50	20.42	19.25	20.33
814	NYSE	PKE	Wed, Aug 16, 1995	18.58	19.17	18.58	19.17
813	NYSE	PKE	Tue, Aug 15, 1995	18.54	18.67	18.13	18.29
812	NYSE	PKE	Mon, Aug 14, 1995	17.88	18.46	17.83	18.46
811	NYSE	PKE	Fri, Aug 11, 1995	17.83	17.83	17.71	17.83
810	NYSE	PKE	Thu, Aug 10, 1995	17.83	17.96	17.67	17.79
809	NYSE	PKE	Wed, Aug 9, 1995	18.13	18.21	17.88	17.92
808	NYSE	PKE	Tue, Aug 8, 1995	18.21	18.25	18.04	18.04
807	NYSE	PKE	Mon, Aug 7, 1995	18.00	18.25	18.00	18.13
806	NYSE	PKE	Fri, Aug 4, 1995	18.54	18.54	18.13	18.13
805	NYSE	PKE	Thu, Aug 3, 1995	18.96	18.96	18.58	18.67
804	NYSE	PKE	Wed, Aug 2, 1995	19.21	19.21	19.04	19.04
803	NYSE	PKE	Tue, Aug 1, 1995	19.29	19.29	19.13	19.21
802	NYSE	PKE	Mon, Jul 31, 1995	19.42	19.42	19.25	19.29
801	NYSE	PKE	Fri, Jul 28, 1995	19.29	19.50	19.29	19.46
800	NYSE	PKE	Thu, Jul 27, 1995	19.08	19.29	19.04	19.21
799	NYSE	PKE	Wed, Jul 26, 1995	19.00	19.17	18.75	19.13
798	NYSE	PKE	Tue, Jul 25, 1995	19.33	19.33	18.79	19.00
797	NYSE	PKE	Mon, Jul 24, 1995	19.25	19.33	19.25	19.33
796	NYSE	PKE	Fri, Jul 21, 1995	19.00	19.50	19.00	19.29
795	NYSE	PKE	Thu, Jul 20, 1995	18.13	18.96	18.13	18.92
794	NYSE	PKE	Wed, Jul 19, 1995	18.33	18.38	18.08	18.21
793	NYSE	PKE	Tue, Jul 18, 1995	17.92	18.42	17.92	18.42
792	NYSE	PKE	Mon, Jul 17, 1995	17.63	17.92	17.63	17.92
791	NYSE	PKE	Fri, Jul 14, 1995	17.50	17.63	17.50	17.58
790	NYSE	PKE	Thu, Jul 13, 1995	17.54	17.63	17.50	17.54
789	NYSE	PKE	Wed, Jul 12, 1995	17.75	17.88	17.50	17.50
788	NYSE	PKE	Tue, Jul 11, 1995	17.75	17.88	17.67	17.75
787	NYSE	PKE	Mon, Jul 10, 1995	17.67	17.83	17.54	17.71
786	NYSE	PKE	Fri, Jul 7, 1995	17.42	17.92	17.42	17.63
785	NYSE	PKE	Thu, Jul 6, 1995	16.92	17.50	16.92	17.38
784	NYSE	PKE	Wed, Jul 5, 1995	16.79	16.88	16.71	16.88
783	NYSE	PKE	Mon, Jul 3, 1995	16.88	16.88	16.46	16.79
782	NYSE	PKE	Fri, Jun 30, 1995	16.08	16.96	16.08	16.88
781	NYSE	PKE	Thu, Jun 29, 1995	15.63	16.00	15.54	16.00
780	NYSE	PKE	Wed, Jun 28, 1995	14.96	15.79	14.92	15.79
779	NYSE	PKE	Tue, Jun 27, 1995	14.75	14.75	14.67	14.67
778	NYSE	PKE	Mon, Jun 26, 1995	14.67	14.92	14.67	14.67
777	NYSE	PKE	Fri, Jun 23, 1995	14.67	14.79	14.67	14.67
776	NYSE	PKE	Thu, Jun 22, 1995	14.58	14.75	14.54	14.71
775	NYSE	PKE	Wed, Jun 21, 1995	14.29	14.67	14.29	14.63
774	NYSE	PKE	Tue, Jun 20, 1995	14.04	14.25	14.00	14.25
773	NYSE	PKE	Mon, Jun 19, 1995	13.50	14.00	13.50	14.00
772	NYSE	PKE	Fri, Jun 16, 1995	13.54	13.58	13.46	13.50
771	NYSE	PKE	Thu, Jun 15, 1995	13.33	13.46	13.33	13.46
770	NYSE	PKE	Wed, Jun 14, 1995	13.29	13.33	13.21	13.29
769	NYSE	PKE	Tue, Jun 13, 1995	13.63	13.67	13.17	13.25
768	NYSE	PKE	Mon, Jun 12, 1995	12.96	13.50	12.96	13.46
767	NYSE	PKE	Fri, Jun 9, 1995	13.04	13.08	12.75	13.04
766	NYSE	PKE	Thu, Jun 8, 1995	12.58	13.00	12.58	13.00
765	NYSE	PKE	Wed, Jun 7, 1995	12.50	12.67	12.33	12.54
764	NYSE	PKE	Tue, Jun 6, 1995	12.50	12.71	12.42	12.42
763	NYSE	PKE	Mon, Jun 5, 1995	11.83	12.42	11.83	12.42
762	NYSE	PKE	Fri, Jun 2, 1995	11.63	11.75	11.63	11.75
761	NYSE	PKE	Thu, Jun 1, 1995	11.58	11.75	11.58	11.63
760	NYSE	PKE	Wed, May 31, 1995	11.67	11.67	11.42	11.58
759	NYSE	PKE	Tue, May 30, 1995	11.92	11.92	11.54	11.71
758	NYSE	PKE	Fri, May 26, 1995	11.88	11.92	11.88	11.88
757	NYSE	PKE	Thu, May 25, 1995	12.29	12.33	11.88	11.88
756	NYSE	PKE	Wed, May 24, 1995	12.17	12.33	12.17	12.25
755	NYSE	PKE	Tue, May 23, 1995	12.04	12.21	12.04	12.08
754	NYSE	PKE	Mon, May 22, 1995	11.92	12.00	11.88	12.00
753	NYSE	PKE	Fri, May 19, 1995	11.88	11.92	11.75	11.88
752	NYSE	PKE	Thu, May 18, 1995	12.13	12.13	11.92	11.96
751	NYSE	PKE	Wed, May 17, 1995	11.88	12.13	11.88	12.13
750	NYSE	PKE	Tue, May 16, 1995	11.83	11.88	11.25	11.79
749	NYSE	PKE	Mon, May 15, 1995	12.29	12.29	11.96	11.96
748	NYSE	PKE	Fri, May 12, 1995	12.33	12.38	12.21	12.29
747	NYSE	PKE	Thu, May 11, 1995	12.46	12.46	12.33	12.38
746	NYSE	PKE	Wed, May 10, 1995	12.46	12.50	12.33	12.46
745	NYSE	PKE	Tue, May 9, 1995	12.25	12.46	12.25	12.46
744	NYSE	PKE	Mon, May 8, 1995	12.17	12.21	12.13	12.21
743	NYSE	PKE	Fri, May 5, 1995	12.21	12.21	12.17	12.21
742	NYSE	PKE	Thu, May 4, 1995	12.08	12.29	12.08	12.17
741	NYSE	PKE	Wed, May 3, 1995	12.25	12.25	12.08	12.13
740	NYSE	PKE	Tue, May 2, 1995	12.38	12.38	12.29	12.29
739	NYSE	PKE	Mon, May 1, 1995	12.54	12.58	12.13	12.38
738	NYSE	PKE	Fri, Apr 28, 1995	12.63	12.67	12.50	12.58
737	NYSE	PKE	Thu, Apr 27, 1995	12.67	12.71	12.58	12.67
736	NYSE	PKE	Wed, Apr 26, 1995	12.71	12.71	12.63	12.67
735	NYSE	PKE	Tue, Apr 25, 1995	12.54	12.71	12.54	12.63
734	NYSE	PKE	Mon, Apr 24, 1995	12.42	12.58	12.38	12.58
733	NYSE	PKE	Fri, Apr 21, 1995	12.54	12.54	12.38	12.38
732	NYSE	PKE	Thu, Apr 20, 1995	12.67	12.75	12.42	12.46
731	NYSE	PKE	Wed, Apr 19, 1995	12.83	12.83	12.21	12.71
730	NYSE	PKE	Tue, Apr 18, 1995	13.33	13.33	12.88	12.96
729	NYSE	PKE	Mon, Apr 17, 1995	13.13	13.38	13.13	13.29
728	NYSE	PKE	Thu, Apr 13, 1995	13.00	13.13	13.00	13.08
727	NYSE	PKE	Wed, Apr 12, 1995	12.83	13.04	12.83	13.00
726	NYSE	PKE	Tue, Apr 11, 1995	12.83	12.83	12.75	12.83
725	NYSE	PKE	Mon, Apr 10, 1995	12.79	12.88	12.71	12.75
724	NYSE	PKE	Fri, Apr 7, 1995	13.00	13.00	12.75	12.79
723	NYSE	PKE	Thu, Apr 6, 1995	13.00	13.08	13.00	13.00
722	NYSE	PKE	Wed, Apr 5, 1995	12.96	13.00	12.92	12.96
721	NYSE	PKE	Tue, Apr 4, 1995	12.88	13.00	12.88	13.00
720	NYSE	PKE	Mon, Apr 3, 1995	12.92	13.00	12.83	12.88
719	NYSE	PKE	Fri, Mar 31, 1995	12.46	12.88	12.38	12.83
718	NYSE	PKE	Thu, Mar 30, 1995	12.67	12.67	12.29	12.38
717	NYSE	PKE	Wed, Mar 29, 1995	12.67	12.79	12.54	12.63
716	NYSE	PKE	Tue, Mar 28, 1995	12.58	12.63	12.54	12.63
715	NYSE	PKE	Mon, Mar 27, 1995	12.46	12.58	12.42	12.50
714	NYSE	PKE	Fri, Mar 24, 1995	12.58	12.63	12.42	12.42
713	NYSE	PKE	Thu, Mar 23, 1995	12.67	12.67	12.46	12.54
712	NYSE	PKE	Wed, Mar 22, 1995	12.88	12.92	12.71	12.71
711	NYSE	PKE	Tue, Mar 21, 1995	12.67	12.88	12.67	12.83
710	NYSE	PKE	Mon, Mar 20, 1995	12.67	12.88	12.67	12.71
709	NYSE	PKE	Fri, Mar 17, 1995	12.54	12.75	12.54	12.67
708	NYSE	PKE	Thu, Mar 16, 1995	12.21	12.50	12.21	12.46
707	NYSE	PKE	Wed, Mar 15, 1995	12.38	12.38	12.08	12.21
706	NYSE	PKE	Tue, Mar 14, 1995	12.38	12.58	12.38	12.38
705	NYSE	PKE	Mon, Mar 13, 1995	11.88	12.29	11.79	12.25
704	NYSE	PKE	Fri, Mar 10, 1995	11.67	11.75	11.54	11.71
703	NYSE	PKE	Thu, Mar 9, 1995	11.58	11.63	11.58	11.58
702	NYSE	PKE	Wed, Mar 8, 1995	11.46	11.54	11.42	11.54
701	NYSE	PKE	Tue, Mar 7, 1995	11.67	11.67	11.38	11.42
700	NYSE	PKE	Mon, Mar 6, 1995	11.38	11.67	11.38	11.67
699	NYSE	PKE	Fri, Mar 3, 1995	11.42	11.46	11.33	11.46
698	NYSE	PKE	Thu, Mar 2, 1995	11.42	11.50	11.42	11.46
697	NYSE	PKE	Wed, Mar 1, 1995	11.54	11.54	11.38	11.46
696	NYSE	PKE	Tue, Feb 28, 1995	11.50	11.54	11.42	11.54
695	NYSE	PKE	Mon, Feb 27, 1995	11.50	11.50	11.46	11.46
694	NYSE	PKE	Fri, Feb 24, 1995	11.54	11.58	11.50	11.54
693	NYSE	PKE	Thu, Feb 23, 1995	11.67	11.67	11.63	11.63
692	NYSE	PKE	Wed, Feb 22, 1995	11.67	11.75	11.67	11.67
691	NYSE	PKE	Tue, Feb 21, 1995	11.63	11.71	11.58	11.63
690	NYSE	PKE	Fri, Feb 17, 1995	11.67	11.67	11.54	11.58
689	NYSE	PKE	Thu, Feb 16, 1995	11.71	11.75	11.58	11.75
688	NYSE	PKE	Wed, Feb 15, 1995	11.33	11.67	11.29	11.67
687	NYSE	PKE	Tue, Feb 14, 1995	11.13	11.29	11.13	11.29
686	NYSE	PKE	Mon, Feb 13, 1995	11.25	11.25	11.17	11.21
685	NYSE	PKE	Fri, Feb 10, 1995	11.17	11.21	11.17	11.21
684	NYSE	PKE	Thu, Feb 9, 1995	11.13	11.17	11.04	11.17
683	NYSE	PKE	Wed, Feb 8, 1995	11.21	11.21	11.00	11.04
682	NYSE	PKE	Tue, Feb 7, 1995	11.21	11.25	11.17	11.17
681	NYSE	PKE	Mon, Feb 6, 1995	11.25	11.29	11.21	11.25
680	NYSE	PKE	Fri, Feb 3, 1995	11.17	11.29	11.17	11.25
679	NYSE	PKE	Thu, Feb 2, 1995	10.96	11.13	10.92	11.13
678	NYSE	PKE	Wed, Feb 1, 1995	11.00	11.00	10.79	10.96
677	NYSE	PKE	Tue, Jan 31, 1995	10.88	11.04	10.71	11.04
676	NYSE	PKE	Mon, Jan 30, 1995	11.00	11.00	10.92	10.92
675	NYSE	PKE	Fri, Jan 27, 1995	11.17	11.21	10.79	11.00
674	NYSE	PKE	Thu, Jan 26, 1995	11.17	11.21	11.08	11.17
673	NYSE	PKE	Wed, Jan 25, 1995	11.33	11.33	11.17	11.17
672	NYSE	PKE	Tue, Jan 24, 1995	11.33	11.33	11.21	11.29
671	NYSE	PKE	Mon, Jan 23, 1995	11.42	11.42	11.21	11.29
670	NYSE	PKE	Fri, Jan 20, 1995	11.63	11.67	11.42	11.50
669	NYSE	PKE	Thu, Jan 19, 1995	11.63	11.71	11.63	11.67
668	NYSE	PKE	Wed, Jan 18, 1995	11.58	11.75	11.58	11.63
667	NYSE	PKE	Tue, Jan 17, 1995	11.63	11.75	11.54	11.54
666	NYSE	PKE	Mon, Jan 16, 1995	11.33	11.79	11.33	11.67
665	NYSE	PKE	Fri, Jan 13, 1995	11.17	11.33	11.17	11.33
664	NYSE	PKE	Thu, Jan 12, 1995	11.21	11.25	11.13	11.17
663	NYSE	PKE	Wed, Jan 11, 1995	11.46	11.58	11.21	11.25
662	NYSE	PKE	Tue, Jan 10, 1995	10.63	11.42	10.63	11.38
661	NYSE	PKE	Mon, Jan 9, 1995	10.54	10.63	10.33	10.54
660	NYSE	PKE	Fri, Jan 6, 1995	9.79	10.46	9.79	10.46
659	NYSE	PKE	Thu, Jan 5, 1995	9.58	9.83	9.33	9.79
658	NYSE	PKE	Wed, Jan 4, 1995	9.92	9.92	9.67	9.67
657	NYSE	PKE	Tue, Jan 3, 1995	9.96	10.00	9.92	9.92
656	NYSE	PKE	Fri, Dec 30, 1994	9.83	9.92	9.83	9.92
655	NYSE	PKE	Thu, Dec 29, 1994	9.88	9.92	9.88	9.88
654	NYSE	PKE	Wed, Dec 28, 1994	10.13	10.13	9.88	9.88
653	NYSE	PKE	Tue, Dec 27, 1994	9.88	10.08	9.88	10.04
652	NYSE	PKE	Fri, Dec 23, 1994	9.63	9.88	9.63	9.88
651	NYSE	PKE	Thu, Dec 22, 1994	9.50	9.71	9.50	9.63
650	NYSE	PKE	Wed, Dec 21, 1994	9.21	9.42	9.17	9.42
649	NYSE	PKE	Tue, Dec 20, 1994	9.17	9.25	9.13	9.13
648	NYSE	PKE	Mon, Dec 19, 1994	9.25	9.25	9.08	9.13
647	NYSE	PKE	Fri, Dec 16, 1994	9.38	9.38	9.17	9.25
646	NYSE	PKE	Thu, Dec 15, 1994	9.17	9.50	9.17	9.50
645	NYSE	PKE	Wed, Dec 14, 1994	9.21	9.25	9.17	9.21
644	NYSE	PKE	Tue, Dec 13, 1994	9.25	9.25	9.13	9.17
643	NYSE	PKE	Mon, Dec 12, 1994	9.25	9.33	9.13	9.21
642	NYSE	PKE	Fri, Dec 9, 1994	9.33	9.38	9.13	9.25
641	NYSE	PKE	Thu, Dec 8, 1994	9.58	9.67	9.38	9.38
640	NYSE	PKE	Wed, Dec 7, 1994	10.08	10.08	9.58	9.63
639	NYSE	PKE	Tue, Dec 6, 1994	10.21	10.25	10.17	10.17
638	NYSE	PKE	Mon, Dec 5, 1994	10.29	10.33	10.21	10.25
637	NYSE	PKE	Fri, Dec 2, 1994	10.13	10.25	10.13	10.25
636	NYSE	PKE	Thu, Dec 1, 1994	10.33	10.33	10.25	10.25
635	NYSE	PKE	Wed, Nov 30, 1994	10.25	10.33	10.17	10.33
634	NYSE	PKE	Tue, Nov 29, 1994	10.17	10.21	10.04	10.21
633	NYSE	PKE	Mon, Nov 28, 1994	10.33	10.33	10.00	10.08
632	NYSE	PKE	Fri, Nov 25, 1994	10.00	10.29	10.00	10.29
631	NYSE	PKE	Wed, Nov 23, 1994	10.38	10.38	9.92	10.00
630	NYSE	PKE	Tue, Nov 22, 1994	10.58	10.58	10.42	10.46
629	NYSE	PKE	Mon, Nov 21, 1994	10.63	10.67	10.54	10.54
628	NYSE	PKE	Fri, Nov 18, 1994	10.67	10.67	10.63	10.63
627	NYSE	PKE	Thu, Nov 17, 1994	10.79	10.79	10.67	10.67
626	NYSE	PKE	Wed, Nov 16, 1994	10.92	10.92	10.75	10.79
625	NYSE	PKE	Tue, Nov 15, 1994	10.71	10.83	10.71	10.83
624	NYSE	PKE	Mon, Nov 14, 1994	10.67	10.83	10.63	10.71
623	NYSE	PKE	Fri, Nov 11, 1994	10.67	10.67	10.58	10.58
622	NYSE	PKE	Thu, Nov 10, 1994	10.63	10.71	10.58	10.67
621	NYSE	PKE	Wed, Nov 9, 1994	10.63	10.63	10.54	10.58
620	NYSE	PKE	Tue, Nov 8, 1994	10.67	10.79	10.58	10.58
619	NYSE	PKE	Mon, Nov 7, 1994	10.33	10.63	10.33	10.63
618	NYSE	PKE	Fri, Nov 4, 1994	9.83	10.38	9.83	10.29
617	NYSE	PKE	Thu, Nov 3, 1994	10.21	10.21	9.79	9.83
616	NYSE	PKE	Wed, Nov 2, 1994	10.25	10.25	10.13	10.13
615	NYSE	PKE	Tue, Nov 1, 1994	10.50	10.50	10.17	10.29
614	NYSE	PKE	Mon, Oct 31, 1994	10.58	10.58	10.50	10.50
613	NYSE	PKE	Fri, Oct 28, 1994	10.54	10.58	10.50	10.50
612	NYSE	PKE	Thu, Oct 27, 1994	10.50	10.54	10.46	10.50
611	NYSE	PKE	Wed, Oct 26, 1994	10.46	10.54	10.46	10.46
610	NYSE	PKE	Tue, Oct 25, 1994	10.58	10.58	10.50	10.50
609	NYSE	PKE	Mon, Oct 24, 1994	10.54	10.54	10.50	10.54
608	NYSE	PKE	Fri, Oct 21, 1994	10.50	10.63	10.42	10.50
607	NYSE	PKE	Thu, Oct 20, 1994	10.63	10.63	10.58	10.58
606	NYSE	PKE	Wed, Oct 19, 1994	10.63	10.67	10.58	10.63
605	NYSE	PKE	Tue, Oct 18, 1994	10.83	10.83	10.67	10.67
604	NYSE	PKE	Mon, Oct 17, 1994	11.00	11.00	10.92	10.92
603	NYSE	PKE	Fri, Oct 14, 1994	11.08	11.08	11.00	11.08
602	NYSE	PKE	Thu, Oct 13, 1994	11.08	11.08	10.92	11.08
601	NYSE	PKE	Wed, Oct 12, 1994	11.38	11.38	11.04	11.13
600	NYSE	PKE	Tue, Oct 11, 1994	11.67	11.92	11.38	11.42
599	NYSE	PKE	Mon, Oct 10, 1994	11.38	11.67	11.38	11.67
598	NYSE	PKE	Fri, Oct 7, 1994	11.33	11.50	11.33	11.42
597	NYSE	PKE	Thu, Oct 6, 1994	11.13	11.38	11.13	11.33
596	NYSE	PKE	Wed, Oct 5, 1994	11.29	11.29	11.00	11.04
595	NYSE	PKE	Tue, Oct 4, 1994	11.54	11.67	11.29	11.33
594	NYSE	PKE	Mon, Oct 3, 1994	11.33	11.67	11.25	11.54
593	NYSE	PKE	Fri, Sep 30, 1994	11.08	11.42	11.08	11.33
592	NYSE	PKE	Thu, Sep 29, 1994	11.21	11.21	11.04	11.08
591	NYSE	PKE	Wed, Sep 28, 1994	11.04	11.25	11.04	11.17
590	NYSE	PKE	Tue, Sep 27, 1994	10.79	11.08	10.79	11.04
589	NYSE	PKE	Mon, Sep 26, 1994	10.92	10.92	10.67	10.75
588	NYSE	PKE	Fri, Sep 23, 1994	10.71	10.83	10.71	10.83
587	NYSE	PKE	Thu, Sep 22, 1994	10.75	10.75	10.67	10.71
586	NYSE	PKE	Wed, Sep 21, 1994	10.96	10.96	10.83	10.83
585	NYSE	PKE	Tue, Sep 20, 1994	11.21	11.21	11.00	11.04
584	NYSE	PKE	Mon, Sep 19, 1994	11.29	11.33	11.21	11.25
583	NYSE	PKE	Fri, Sep 16, 1994	11.42	11.42	11.25	11.33
582	NYSE	PKE	Thu, Sep 15, 1994	11.21	11.38	11.21	11.38
581	NYSE	PKE	Wed, Sep 14, 1994	11.42	11.46	11.17	11.17
580	NYSE	PKE	Tue, Sep 13, 1994	11.33	11.38	11.25	11.33
579	NYSE	PKE	Mon, Sep 12, 1994	11.25	11.25	11.21	11.21
578	NYSE	PKE	Fri, Sep 9, 1994	11.17	11.25	11.17	11.21
577	NYSE	PKE	Thu, Sep 8, 1994	11.33	11.42	11.25	11.25
576	NYSE	PKE	Wed, Sep 7, 1994	11.38	11.38	11.25	11.29
575	NYSE	PKE	Tue, Sep 6, 1994	11.38	11.38	11.25	11.33
574	NYSE	PKE	Fri, Sep 2, 1994	11.21	11.46	11.21	11.46
573	NYSE	PKE	Thu, Sep 1, 1994	11.50	11.50	11.38	11.42
572	NYSE	PKE	Wed, Aug 31, 1994	11.83	11.92	11.54	11.58
571	NYSE	PKE	Tue, Aug 30, 1994	11.42	11.83	11.42	11.83
570	NYSE	PKE	Mon, Aug 29, 1994	11.29	11.50	11.29	11.42
569	NYSE	PKE	Fri, Aug 26, 1994	11.33	11.50	11.29	11.38
568	NYSE	PKE	Thu, Aug 25, 1994	11.50	11.50	11.38	11.42
567	NYSE	PKE	Wed, Aug 24, 1994	11.42	11.46	11.33	11.42
566	NYSE	PKE	Tue, Aug 23, 1994	10.75	11.58	10.75	11.33
565	NYSE	PKE	Mon, Aug 22, 1994	10.63	10.94	10.58	10.83
564	NYSE	PKE	Fri, Aug 19, 1994	10.58	10.63	10.58	10.58
563	NYSE	PKE	Thu, Aug 18, 1994	10.83	10.83	10.63	10.67
562	NYSE	PKE	Wed, Aug 17, 1994	10.54	10.79	10.54	10.79
561	NYSE	PKE	Tue, Aug 16, 1994	10.71	10.75	10.58	10.58
560	NYSE	PKE	Mon, Aug 15, 1994	10.79	10.83	10.63	10.67
559	NYSE	PKE	Fri, Aug 12, 1994	10.42	10.75	10.42	10.75
558	NYSE	PKE	Thu, Aug 11, 1994	10.58	10.63	10.50	10.50
557	NYSE	PKE	Wed, Aug 10, 1994	10.67	10.67	10.58	10.67
556	NYSE	PKE	Tue, Aug 9, 1994	10.67	10.75	10.67	10.75
555	NYSE	PKE	Mon, Aug 8, 1994	10.71	10.75	10.63	10.67
554	NYSE	PKE	Fri, Aug 5, 1994	10.79	10.83	10.75	10.75
553	NYSE	PKE	Thu, Aug 4, 1994	11.21	11.21	10.88	10.88
552	NYSE	PKE	Wed, Aug 3, 1994	11.17	11.21	11.04	11.21
551	NYSE	PKE	Tue, Aug 2, 1994	11.13	11.25	11.04	11.13
550	NYSE	PKE	Mon, Aug 1, 1994	10.96	11.08	10.79	11.08
549	NYSE	PKE	Fri, Jul 29, 1994	10.58	10.96	10.54	10.96
548	NYSE	PKE	Thu, Jul 28, 1994	10.50	10.58	10.42	10.50
547	NYSE	PKE	Wed, Jul 27, 1994	10.58	10.58	9.92	10.46
546	NYSE	PKE	Tue, Jul 26, 1994	11.21	11.21	10.71	10.71
545	NYSE	PKE	Mon, Jul 25, 1994	11.21	11.25	11.17	11.21
544	NYSE	PKE	Fri, Jul 22, 1994	11.17	11.21	11.08	11.17
543	NYSE	PKE	Thu, Jul 21, 1994	11.08	11.25	11.08	11.25
542	NYSE	PKE	Wed, Jul 20, 1994	11.25	11.25	11.08	11.13
541	NYSE	PKE	Tue, Jul 19, 1994	11.08	11.25	11.08	11.25
540	NYSE	PKE	Mon, Jul 18, 1994	11.08	11.13	11.04	11.04
539	NYSE	PKE	Fri, Jul 15, 1994	11.13	11.13	10.96	11.13
538	NYSE	PKE	Thu, Jul 14, 1994	11.08	11.17	10.96	11.13
537	NYSE	PKE	Wed, Jul 13, 1994	10.67	11.00	10.63	10.92
536	NYSE	PKE	Tue, Jul 12, 1994	9.96	10.67	9.96	10.67
535	NYSE	PKE	Mon, Jul 11, 1994	10.00	10.17	10.00	10.04
534	NYSE	PKE	Fri, Jul 8, 1994	9.92	10.00	9.92	9.92
533	NYSE	PKE	Thu, Jul 7, 1994	9.75	9.92	9.67	9.92
532	NYSE	PKE	Wed, Jul 6, 1994	9.67	9.79	9.67	9.75
531	NYSE	PKE	Tue, Jul 5, 1994	9.63	9.67	9.63	9.67
530	NYSE	PKE	Fri, Jul 1, 1994	9.63	9.63	9.46	9.58
529	NYSE	PKE	Thu, Jun 30, 1994	9.67	9.67	9.58	9.58
528	NYSE	PKE	Wed, Jun 29, 1994	9.50	9.63	9.50	9.58
527	NYSE	PKE	Tue, Jun 28, 1994	9.71	9.71	9.46	9.46
526	NYSE	PKE	Mon, Jun 27, 1994	9.71	9.71	9.54	9.67
525	NYSE	PKE	Fri, Jun 24, 1994	9.79	9.88	9.67	9.71
524	NYSE	PKE	Thu, Jun 23, 1994	10.17	10.17	9.75	9.83
523	NYSE	PKE	Wed, Jun 22, 1994	9.50	10.29	9.50	10.04
522	NYSE	PKE	Tue, Jun 21, 1994	9.88	9.96	9.46	9.58
521	NYSE	PKE	Mon, Jun 20, 1994	9.96	9.96	9.79	9.88
520	NYSE	PKE	Fri, Jun 17, 1994	10.08	10.17	10.00	10.04
519	NYSE	PKE	Thu, Jun 16, 1994	9.88	10.04	9.88	10.04
518	NYSE	PKE	Wed, Jun 15, 1994	9.67	9.96	9.67	9.92
517	NYSE	PKE	Tue, Jun 14, 1994	9.58	9.67	9.58	9.67
516	NYSE	PKE	Mon, Jun 13, 1994	9.83	9.83	9.50	9.50
515	NYSE	PKE	Fri, Jun 10, 1994	9.25	9.83	9.25	9.83
514	NYSE	PKE	Thu, Jun 9, 1994	9.00	9.17	9.00	9.17
513	NYSE	PKE	Wed, Jun 8, 1994	9.00	9.04	9.00	9.04
512	NYSE	PKE	Tue, Jun 7, 1994	8.92	9.04	8.88	9.04
511	NYSE	PKE	Mon, Jun 6, 1994	8.92	9.00	8.88	8.92
510	NYSE	PKE	Fri, Jun 3, 1994	8.83	8.88	8.83	8.83
509	NYSE	PKE	Thu, Jun 2, 1994	8.54	8.88	8.54	8.83
508	NYSE	PKE	Wed, Jun 1, 1994	8.63	8.71	8.58	8.58
507	NYSE	PKE	Tue, May 31, 1994	8.83	8.83	8.63	8.63
506	NYSE	PKE	Fri, May 27, 1994	8.92	8.92	8.88	8.88
505	NYSE	PKE	Thu, May 26, 1994	8.96	9.00	8.88	8.88
504	NYSE	PKE	Wed, May 25, 1994	8.79	9.08	8.79	9.00
503	NYSE	PKE	Tue, May 24, 1994	8.79	8.92	8.79	8.92
502	NYSE	PKE	Mon, May 23, 1994	8.92	9.04	8.88	8.92
501	NYSE	PKE	Fri, May 20, 1994	8.88	9.13	8.83	9.00
500	NYSE	PKE	Thu, May 19, 1994	8.67	8.83	8.63	8.83
499	NYSE	PKE	Wed, May 18, 1994	8.83	8.83	8.67	8.75
498	NYSE	PKE	Tue, May 17, 1994	8.92	8.92	8.63	8.88
497	NYSE	PKE	Mon, May 16, 1994	9.25	9.25	8.88	8.96
496	NYSE	PKE	Fri, May 13, 1994	9.83	9.83	9.38	9.38
495	NYSE	PKE	Thu, May 12, 1994	9.79	9.79	9.67	9.71
494	NYSE	PKE	Wed, May 11, 1994	9.88	9.92	9.63	9.75
493	NYSE	PKE	Tue, May 10, 1994	9.75	10.04	9.75	9.79
492	NYSE	PKE	Mon, May 9, 1994	10.00	10.00	9.75	9.75
491	NYSE	PKE	Fri, May 6, 1994	10.00	10.13	10.00	10.08
490	NYSE	PKE	Thu, May 5, 1994	10.17	10.17	10.00	10.08
489	NYSE	PKE	Wed, May 4, 1994	10.13	10.21	10.08	10.13
488	NYSE	PKE	Tue, May 3, 1994	10.25	10.29	9.96	10.13
487	NYSE	PKE	Mon, May 2, 1994	9.71	10.21	9.71	10.13
486	NYSE	PKE	Fri, Apr 29, 1994	9.58	9.67	9.58	9.67
485	NYSE	PKE	Thu, Apr 28, 1994	9.42	9.54	9.42	9.54
484	NYSE	PKE	Tue, Apr 26, 1994	9.42	9.46	9.42	9.46
483	NYSE	PKE	Mon, Apr 25, 1994	9.33	9.42	9.33	9.42
482	NYSE	PKE	Fri, Apr 22, 1994	9.38	9.38	9.29	9.38
481	NYSE	PKE	Thu, Apr 21, 1994	9.25	9.38	9.21	9.33
480	NYSE	PKE	Wed, Apr 20, 1994	9.33	9.42	9.21	9.21
479	NYSE	PKE	Tue, Apr 19, 1994	9.54	9.58	9.33	9.33
478	NYSE	PKE	Mon, Apr 18, 1994	9.58	9.58	9.33	9.50
477	NYSE	PKE	Fri, Apr 15, 1994	9.46	9.54	9.46	9.54
476	NYSE	PKE	Thu, Apr 14, 1994	9.29	9.46	9.21	9.42
475	NYSE	PKE	Wed, Apr 13, 1994	9.42	9.46	9.42	9.42
474	NYSE	PKE	Tue, Apr 12, 1994	9.50	9.63	9.42	9.42
473	NYSE	PKE	Mon, Apr 11, 1994	9.42	9.50	9.38	9.50
472	NYSE	PKE	Fri, Apr 8, 1994	9.54	9.54	9.33	9.33
471	NYSE	PKE	Thu, Apr 7, 1994	9.25	9.54	9.08	9.54
470	NYSE	PKE	Wed, Apr 6, 1994	9.33	9.33	9.17	9.25
469	NYSE	PKE	Tue, Apr 5, 1994	9.29	9.42	9.21	9.29
468	NYSE	PKE	Mon, Apr 4, 1994	9.08	9.25	8.96	9.25
467	NYSE	PKE	Thu, Mar 31, 1994	9.00	9.29	8.63	9.29
466	NYSE	PKE	Wed, Mar 30, 1994	9.46	9.46	9.13	9.29
465	NYSE	PKE	Tue, Mar 29, 1994	9.58	9.58	9.25	9.54
464	NYSE	PKE	Mon, Mar 28, 1994	9.54	9.67	8.96	9.67
463	NYSE	PKE	Fri, Mar 25, 1994	9.58	9.67	9.50	9.63
462	NYSE	PKE	Thu, Mar 24, 1994	10.04	10.04	9.71	9.71
461	NYSE	PKE	Wed, Mar 23, 1994	10.21	10.25	9.92	10.00
460	NYSE	PKE	Tue, Mar 22, 1994	9.38	10.25	9.38	10.25
459	NYSE	PKE	Mon, Mar 21, 1994	9.38	9.42	9.29	9.42
458	NYSE	PKE	Fri, Mar 18, 1994	9.42	9.42	9.29	9.42
457	NYSE	PKE	Thu, Mar 17, 1994	9.50	9.50	9.38	9.38
456	NYSE	PKE	Wed, Mar 16, 1994	9.46	9.50	9.25	9.50
455	NYSE	PKE	Tue, Mar 15, 1994	9.29	9.50	9.29	9.46
454	NYSE	PKE	Mon, Mar 14, 1994	9.33	9.33	9.25	9.29
453	NYSE	PKE	Fri, Mar 11, 1994	9.08	9.25	9.00	9.25
452	NYSE	PKE	Thu, Mar 10, 1994	9.13	9.17	9.00	9.00
451	NYSE	PKE	Wed, Mar 9, 1994	9.25	9.25	9.13	9.21
450	NYSE	PKE	Tue, Mar 8, 1994	9.42	9.42	9.33	9.33
449	NYSE	PKE	Mon, Mar 7, 1994	9.42	9.42	9.38	9.42
448	NYSE	PKE	Fri, Mar 4, 1994	9.13	9.33	9.13	9.33
447	NYSE	PKE	Thu, Mar 3, 1994	9.00	9.13	9.00	9.13
446	NYSE	PKE	Wed, Mar 2, 1994	9.04	9.04	8.96	9.00
445	NYSE	PKE	Tue, Mar 1, 1994	9.25	9.25	9.13	9.17
444	NYSE	PKE	Mon, Feb 28, 1994	9.00	9.29	9.00	9.21
443	NYSE	PKE	Fri, Feb 25, 1994	8.79	9.00	8.79	9.00
442	NYSE	PKE	Thu, Feb 24, 1994	8.79	8.79	8.58	8.75
441	NYSE	PKE	Wed, Feb 23, 1994	8.83	8.88	8.79	8.79
440	NYSE	PKE	Tue, Feb 22, 1994	8.63	8.79	8.54	8.79
439	NYSE	PKE	Fri, Feb 18, 1994	8.67	8.71	8.54	8.63
438	NYSE	PKE	Thu, Feb 17, 1994	8.92	8.92	8.58	8.58
437	NYSE	PKE	Wed, Feb 16, 1994	8.92	8.96	8.79	8.92
436	NYSE	PKE	Tue, Feb 15, 1994	8.21	8.83	8.21	8.83
435	NYSE	PKE	Mon, Feb 14, 1994	8.13	8.21	8.13	8.21
434	NYSE	PKE	Fri, Feb 11, 1994	8.17	8.21	8.13	8.17
433	NYSE	PKE	Thu, Feb 10, 1994	8.04	8.17	8.04	8.17
432	NYSE	PKE	Wed, Feb 9, 1994	7.88	8.08	7.79	8.08
431	NYSE	PKE	Tue, Feb 8, 1994	8.21	8.21	8.08	8.08
430	NYSE	PKE	Mon, Feb 7, 1994	8.33	8.33	8.21	8.21
429	NYSE	PKE	Fri, Feb 4, 1994	8.33	8.46	8.25	8.29
428	NYSE	PKE	Thu, Feb 3, 1994	8.46	8.46	8.38	8.42
427	NYSE	PKE	Wed, Feb 2, 1994	8.42	8.54	8.42	8.54
426	NYSE	PKE	Tue, Feb 1, 1994	8.46	8.46	8.29	8.42
425	NYSE	PKE	Mon, Jan 31, 1994	8.50	8.54	8.42	8.54
424	NYSE	PKE	Fri, Jan 28, 1994	8.46	8.50	8.29	8.46
423	NYSE	PKE	Thu, Jan 27, 1994	8.33	8.46	8.29	8.42
422	NYSE	PKE	Wed, Jan 26, 1994	8.42	8.42	8.29	8.29
421	NYSE	PKE	Tue, Jan 25, 1994	8.42	8.42	8.29	8.33
420	NYSE	PKE	Mon, Jan 24, 1994	8.17	8.38	8.17	8.38
419	NYSE	PKE	Fri, Jan 21, 1994	8.54	8.54	8.21	8.21
418	NYSE	PKE	Thu, Jan 20, 1994	8.33	8.54	8.33	8.54
417	NYSE	PKE	Wed, Jan 19, 1994	8.54	8.54	8.33	8.33
416	NYSE	PKE	Tue, Jan 18, 1994	8.46	8.58	8.38	8.54
415	NYSE	PKE	Mon, Jan 17, 1994	8.67	8.67	8.29	8.38
414	NYSE	PKE	Fri, Jan 14, 1994	8.50	8.67	8.50	8.63
413	NYSE	PKE	Thu, Jan 13, 1994	8.08	8.42	8.04	8.38
412	NYSE	PKE	Wed, Jan 12, 1994	8.00	8.04	7.92	8.04
411	NYSE	PKE	Tue, Jan 11, 1994	8.00	8.13	7.96	8.00
410	NYSE	PKE	Mon, Jan 10, 1994	8.00	8.04	8.00	8.04
409	NYSE	PKE	Fri, Jan 7, 1994	8.21	8.21	7.96	8.00
408	NYSE	PKE	Thu, Jan 6, 1994	7.92	8.21	7.92	8.21
407	NYSE	PKE	Wed, Jan 5, 1994	7.83	7.92	7.79	7.92
406	NYSE	PKE	Tue, Jan 4, 1994	7.79	7.83	7.71	7.75
405	NYSE	PKE	Mon, Jan 3, 1994	7.79	7.79	7.63	7.79
404	NYSE	PKE	Fri, Dec 31, 1993	7.83	8.04	7.79	7.79
403	NYSE	PKE	Thu, Dec 30, 1993	7.21	7.83	7.21	7.83
402	NYSE	PKE	Wed, Dec 29, 1993	7.04	7.17	7.00	7.17
401	NYSE	PKE	Tue, Dec 28, 1993	7.04	7.04	7.00	7.04
400	NYSE	PKE	Mon, Dec 27, 1993	7.08	7.13	7.08	7.13
399	NYSE	PKE	Thu, Dec 23, 1993	7.00	7.17	7.00	7.04
398	NYSE	PKE	Wed, Dec 22, 1993	7.08	7.08	7.00	7.00
397	NYSE	PKE	Tue, Dec 21, 1993	6.88	7.08	6.88	7.00
396	NYSE	PKE	Mon, Dec 20, 1993	7.17	7.46	6.83	6.83
395	NYSE	PKE	Fri, Dec 17, 1993	7.25	7.25	7.13	7.17
394	NYSE	PKE	Thu, Dec 16, 1993	6.88	7.33	6.88	7.21
393	NYSE	PKE	Wed, Dec 15, 1993	6.67	7.00	6.67	6.83
392	NYSE	PKE	Tue, Dec 14, 1993	6.88	7.08	6.58	6.58
391	NYSE	PKE	Mon, Dec 13, 1993	6.58	6.88	6.50	6.83
390	NYSE	PKE	Fri, Dec 10, 1993	5.79	6.63	5.79	6.54
389	NYSE	PKE	Thu, Dec 9, 1993	5.67	5.79	5.67	5.79
388	NYSE	PKE	Wed, Dec 8, 1993	5.63	5.67	5.63	5.67
387	NYSE	PKE	Tue, Dec 7, 1993	5.58	5.58	5.58	5.58
386	NYSE	PKE	Mon, Dec 6, 1993	5.58	5.63	5.58	5.58
385	NYSE	PKE	Fri, Dec 3, 1993	5.58	5.63	5.58	5.63
384	NYSE	PKE	Thu, Dec 2, 1993	5.54	5.54	5.54	5.54
383	NYSE	PKE	Wed, Dec 1, 1993	5.54	5.58	5.54	5.58
382	NYSE	PKE	Tue, Nov 30, 1993	5.58	5.58	5.54	5.58
381	NYSE	PKE	Mon, Nov 29, 1993	5.63	5.63	5.54	5.54
380	NYSE	PKE	Fri, Nov 26, 1993	5.58	5.58	5.58	5.58
379	NYSE	PKE	Wed, Nov 24, 1993	5.63	5.63	5.58	5.58
378	NYSE	PKE	Tue, Nov 23, 1993	5.63	5.67	5.63	5.67
377	NYSE	PKE	Mon, Nov 22, 1993	5.63	5.63	5.54	5.58
376	NYSE	PKE	Fri, Nov 19, 1993	5.58	5.58	5.58	5.58
375	NYSE	PKE	Thu, Nov 18, 1993	5.50	5.58	5.50	5.54
374	NYSE	PKE	Wed, Nov 17, 1993	5.54	5.54	5.50	5.50
373	NYSE	PKE	Tue, Nov 16, 1993	5.54	5.54	5.54	5.54
372	NYSE	PKE	Mon, Nov 15, 1993	5.50	5.54	5.50	5.54
371	NYSE	PKE	Fri, Nov 12, 1993	5.58	5.58	5.54	5.54
370	NYSE	PKE	Thu, Nov 11, 1993	5.58	5.63	5.58	5.58
369	NYSE	PKE	Wed, Nov 10, 1993	5.58	5.63	5.58	5.58
368	NYSE	PKE	Tue, Nov 9, 1993	5.54	5.58	5.54	5.54
367	NYSE	PKE	Fri, Nov 5, 1993	5.58	5.58	5.54	5.54
366	NYSE	PKE	Thu, Nov 4, 1993	5.54	5.54	5.54	5.54
365	NYSE	PKE	Wed, Nov 3, 1993	5.58	5.58	5.58	5.58
364	NYSE	PKE	Tue, Nov 2, 1993	5.63	5.63	5.58	5.58
363	NYSE	PKE	Mon, Nov 1, 1993	5.67	5.67	5.67	5.67
362	NYSE	PKE	Fri, Oct 29, 1993	5.63	5.67	5.58	5.67
361	NYSE	PKE	Thu, Oct 28, 1993	5.58	5.63	5.58	5.63
360	NYSE	PKE	Wed, Oct 27, 1993	5.54	5.63	5.54	5.63
359	NYSE	PKE	Tue, Oct 26, 1993	5.54	5.58	5.54	5.58
358	NYSE	PKE	Mon, Oct 25, 1993	5.67	5.67	5.58	5.58
357	NYSE	PKE	Fri, Oct 22, 1993	5.67	5.71	5.67	5.71
356	NYSE	PKE	Thu, Oct 21, 1993	5.67	5.67	5.67	5.67
355	NYSE	PKE	Wed, Oct 20, 1993	5.71	5.71	5.71	5.71
354	NYSE	PKE	Tue, Oct 19, 1993	5.75	5.75	5.75	5.75
353	NYSE	PKE	Mon, Oct 18, 1993	5.88	5.88	5.83	5.83
352	NYSE	PKE	Fri, Oct 15, 1993	5.88	5.88	5.88	5.88
351	NYSE	PKE	Thu, Oct 14, 1993	6.00	6.00	5.83	5.83
350	NYSE	PKE	Wed, Oct 13, 1993	5.63	5.96	5.63	5.96
349	NYSE	PKE	Tue, Oct 12, 1993	5.75	5.75	5.71	5.71
348	NYSE	PKE	Mon, Oct 11, 1993	5.88	5.88	5.83	5.83
347	NYSE	PKE	Fri, Oct 8, 1993	5.92	5.92	5.88	5.92
346	NYSE	PKE	Wed, Oct 6, 1993	5.79	5.88	5.75	5.88
345	NYSE	PKE	Tue, Oct 5, 1993	5.88	5.88	5.83	5.83
344	NYSE	PKE	Mon, Oct 4, 1993	5.75	5.83	5.75	5.83
343	NYSE	PKE	Fri, Oct 1, 1993	5.75	5.75	5.71	5.75
342	NYSE	PKE	Thu, Sep 30, 1993	5.83	5.83	5.75	5.79
341	NYSE	PKE	Wed, Sep 29, 1993	6.00	6.00	5.92	5.92
340	NYSE	PKE	Tue, Sep 28, 1993	5.96	6.04	5.96	6.00
339	NYSE	PKE	Mon, Sep 27, 1993	5.83	5.96	5.83	5.96
338	NYSE	PKE	Fri, Sep 24, 1993	5.33	5.71	5.33	5.67
337	NYSE	PKE	Thu, Sep 23, 1993	5.17	5.33	5.17	5.33
336	NYSE	PKE	Wed, Sep 22, 1993	5.17	5.17	5.17	5.17
335	NYSE	PKE	Tue, Sep 21, 1993	5.00	5.17	5.00	5.17
334	NYSE	PKE	Mon, Sep 20, 1993	5.00	5.00	4.92	4.92
333	NYSE	PKE	Fri, Sep 17, 1993	5.00	5.04	5.00	5.04
332	NYSE	PKE	Thu, Sep 16, 1993	5.00	5.00	5.00	5.00
331	NYSE	PKE	Wed, Sep 15, 1993	5.00	5.00	5.00	5.00
330	NYSE	PKE	Tue, Sep 14, 1993	5.00	5.00	5.00	5.00
329	NYSE	PKE	Mon, Sep 13, 1993	5.04	5.04	5.04	5.04
328	NYSE	PKE	Fri, Sep 10, 1993	4.96	4.96	4.96	4.96
327	NYSE	PKE	Thu, Sep 9, 1993	5.00	5.00	4.96	4.96
326	NYSE	PKE	Wed, Sep 8, 1993	5.04	5.04	5.00	5.00
325	NYSE	PKE	Tue, Sep 7, 1993	5.04	5.04	5.04	5.04
324	NYSE	PKE	Fri, Sep 3, 1993	5.08	5.08	5.08	5.08
323	NYSE	PKE	Wed, Sep 1, 1993	5.04	5.04	5.04	5.04
322	NYSE	PKE	Tue, Aug 31, 1993	5.00	5.08	5.00	5.08
321	NYSE	PKE	Mon, Aug 30, 1993	5.08	5.13	5.08	5.08
320	NYSE	PKE	Fri, Aug 27, 1993	5.08	5.08	5.08	5.08
319	NYSE	PKE	Thu, Aug 26, 1993	5.13	5.13	5.08	5.08
318	NYSE	PKE	Wed, Aug 25, 1993	5.17	5.17	5.17	5.17
317	NYSE	PKE	Tue, Aug 24, 1993	5.17	5.17	5.17	5.17
316	NYSE	PKE	Fri, Aug 20, 1993	5.13	5.13	5.08	5.13
315	NYSE	PKE	Thu, Aug 19, 1993	5.08	5.08	5.08	5.08
314	NYSE	PKE	Wed, Aug 18, 1993	5.13	5.13	5.08	5.08
313	NYSE	PKE	Tue, Aug 17, 1993	5.04	5.04	5.04	5.04
312	NYSE	PKE	Mon, Aug 16, 1993	5.08	5.08	5.08	5.08
311	NYSE	PKE	Fri, Aug 13, 1993	5.04	5.04	5.04	5.04
310	NYSE	PKE	Wed, Aug 11, 1993	5.08	5.08	5.08	5.08
309	NYSE	PKE	Tue, Aug 10, 1993	5.13	5.13	5.13	5.13
308	NYSE	PKE	Mon, Aug 9, 1993	5.13	5.13	5.08	5.08
307	NYSE	PKE	Fri, Aug 6, 1993	5.08	5.08	5.04	5.08
306	NYSE	PKE	Thu, Aug 5, 1993	5.13	5.13	5.13	5.13
305	NYSE	PKE	Wed, Aug 4, 1993	5.17	5.17	5.04	5.04
304	NYSE	PKE	Tue, Aug 3, 1993	5.21	5.21	5.21	5.21
303	NYSE	PKE	Mon, Aug 2, 1993	5.21	5.21	5.17	5.17
302	NYSE	PKE	Fri, Jul 30, 1993	5.17	5.21	5.17	5.21
301	NYSE	PKE	Thu, Jul 29, 1993	5.21	5.21	5.17	5.17
300	NYSE	PKE	Wed, Jul 28, 1993	5.25	5.25	5.21	5.21
299	NYSE	PKE	Tue, Jul 27, 1993	5.29	5.29	5.25	5.25
298	NYSE	PKE	Mon, Jul 26, 1993	5.25	5.29	5.25	5.29
297	NYSE	PKE	Fri, Jul 23, 1993	5.21	5.25	5.21	5.25
296	NYSE	PKE	Thu, Jul 22, 1993	5.21	5.21	5.21	5.21
295	NYSE	PKE	Wed, Jul 21, 1993	5.17	5.17	5.17	5.17
294	NYSE	PKE	Tue, Jul 20, 1993	5.17	5.21	5.17	5.21
293	NYSE	PKE	Mon, Jul 19, 1993	5.21	5.21	5.17	5.21
292	NYSE	PKE	Fri, Jul 16, 1993	5.17	5.21	5.17	5.21
291	NYSE	PKE	Thu, Jul 15, 1993	4.96	5.08	4.96	5.08
290	NYSE	PKE	Wed, Jul 14, 1993	4.96	5.08	4.92	4.92
289	NYSE	PKE	Tue, Jul 13, 1993	4.96	4.96	4.92	4.92
288	NYSE	PKE	Mon, Jul 12, 1993	5.04	5.04	4.96	5.00
287	NYSE	PKE	Fri, Jul 9, 1993	5.04	5.04	5.04	5.04
286	NYSE	PKE	Thu, Jul 8, 1993	5.08	5.08	5.08	5.08
285	NYSE	PKE	Wed, Jul 7, 1993	5.04	5.04	5.00	5.04
284	NYSE	PKE	Tue, Jul 6, 1993	5.00	5.00	5.00	5.00
283	NYSE	PKE	Fri, Jul 2, 1993	5.00	5.00	5.00	5.00
282	NYSE	PKE	Wed, Jun 30, 1993	5.00	5.00	5.00	5.00
281	NYSE	PKE	Tue, Jun 29, 1993	5.00	5.04	5.00	5.04
280	NYSE	PKE	Mon, Jun 28, 1993	5.08	5.08	5.04	5.04
279	NYSE	PKE	Fri, Jun 25, 1993	5.13	5.13	5.13	5.13
278	NYSE	PKE	Thu, Jun 24, 1993	5.21	5.21	5.13	5.17
277	NYSE	PKE	Wed, Jun 23, 1993	5.25	5.25	5.25	5.25
276	NYSE	PKE	Mon, Jun 21, 1993	5.25	5.25	5.25	5.25
275	NYSE	PKE	Fri, Jun 18, 1993	5.25	5.29	5.25	5.25
274	NYSE	PKE	Thu, Jun 17, 1993	5.25	5.29	5.25	5.25
273	NYSE	PKE	Wed, Jun 16, 1993	5.25	5.25	5.25	5.25
272	NYSE	PKE	Tue, Jun 15, 1993	5.29	5.29	5.25	5.25
271	NYSE	PKE	Mon, Jun 14, 1993	5.17	5.21	5.17	5.21
270	NYSE	PKE	Fri, Jun 11, 1993	5.13	5.13	5.13	5.13
269	NYSE	PKE	Thu, Jun 10, 1993	5.04	5.13	5.04	5.13
268	NYSE	PKE	Wed, Jun 9, 1993	5.04	5.04	5.04	5.04
267	NYSE	PKE	Tue, Jun 8, 1993	4.96	5.04	4.96	5.04
266	NYSE	PKE	Mon, Jun 7, 1993	4.96	4.96	4.96	4.96
265	NYSE	PKE	Fri, Jun 4, 1993	4.96	4.96	4.96	4.96
264	NYSE	PKE	Thu, Jun 3, 1993	4.96	4.96	4.96	4.96
263	NYSE	PKE	Wed, Jun 2, 1993	4.88	4.96	4.88	4.96
262	NYSE	PKE	Fri, May 28, 1993	4.96	4.96	4.92	4.92
261	NYSE	PKE	Thu, May 27, 1993	5.00	5.00	5.00	5.00
260	NYSE	PKE	Wed, May 26, 1993	4.88	5.00	4.88	5.00
259	NYSE	PKE	Tue, May 25, 1993	4.92	4.92	4.88	4.88
258	NYSE	PKE	Mon, May 24, 1993	5.04	5.04	4.92	4.92
257	NYSE	PKE	Fri, May 21, 1993	4.96	4.96	4.96	4.96
256	NYSE	PKE	Thu, May 20, 1993	4.92	4.92	4.88	4.92
255	NYSE	PKE	Wed, May 19, 1993	4.96	4.96	4.96	4.96
254	NYSE	PKE	Tue, May 18, 1993	4.92	4.96	4.92	4.92
253	NYSE	PKE	Mon, May 17, 1993	4.92	4.92	4.92	4.92
252	NYSE	PKE	Fri, May 14, 1993	4.96	4.96	4.96	4.96
251	NYSE	PKE	Thu, May 13, 1993	4.96	4.96	4.92	4.92
250	NYSE	PKE	Wed, May 12, 1993	4.92	5.00	4.92	4.96
249	NYSE	PKE	Tue, May 11, 1993	4.96	4.96	4.92	4.96
248	NYSE	PKE	Mon, May 10, 1993	4.96	5.00	4.92	4.96
247	NYSE	PKE	Thu, May 6, 1993	4.96	4.96	4.92	4.92
246	NYSE	PKE	Wed, May 5, 1993	4.96	4.96	4.96	4.96
245	NYSE	PKE	Tue, May 4, 1993	4.92	4.92	4.92	4.92
244	NYSE	PKE	Mon, May 3, 1993	4.92	4.96	4.92	4.96
243	NYSE	PKE	Fri, Apr 30, 1993	4.96	4.96	4.96	4.96
242	NYSE	PKE	Thu, Apr 29, 1993	4.92	4.92	4.92	4.92
241	NYSE	PKE	Wed, Apr 28, 1993	4.88	4.88	4.88	4.88
240	NYSE	PKE	Tue, Apr 27, 1993	4.83	4.92	4.83	4.92
239	NYSE	PKE	Mon, Apr 26, 1993	4.83	4.83	4.83	4.83
238	NYSE	PKE	Fri, Apr 23, 1993	4.83	4.83	4.83	4.83
237	NYSE	PKE	Thu, Apr 22, 1993	4.83	4.88	4.83	4.88
236	NYSE	PKE	Wed, Apr 21, 1993	4.79	4.83	4.79	4.83
235	NYSE	PKE	Tue, Apr 20, 1993	4.88	4.88	4.79	4.79
234	NYSE	PKE	Mon, Apr 19, 1993	4.96	4.96	4.88	4.88
233	NYSE	PKE	Fri, Apr 16, 1993	4.96	5.00	4.96	5.00
232	NYSE	PKE	Thu, Apr 15, 1993	4.96	4.96	4.96	4.96
231	NYSE	PKE	Wed, Apr 14, 1993	5.00	5.00	4.96	4.96
230	NYSE	PKE	Tue, Apr 13, 1993	5.00	5.00	4.96	5.00
229	NYSE	PKE	Mon, Apr 12, 1993	4.96	5.00	4.96	5.00
228	NYSE	PKE	Thu, Apr 8, 1993	5.00	5.04	5.00	5.00
227	NYSE	PKE	Wed, Apr 7, 1993	4.92	4.96	4.88	4.96
226	NYSE	PKE	Tue, Apr 6, 1993	4.83	4.88	4.83	4.88
225	NYSE	PKE	Mon, Apr 5, 1993	4.92	4.96	4.88	4.92
224	NYSE	PKE	Fri, Apr 2, 1993	4.88	4.96	4.88	4.92
223	NYSE	PKE	Thu, Apr 1, 1993	4.79	4.88	4.79	4.83
222	NYSE	PKE	Wed, Mar 31, 1993	4.75	4.83	4.75	4.83
221	NYSE	PKE	Tue, Mar 30, 1993	4.75	4.79	4.75	4.79
220	NYSE	PKE	Mon, Mar 29, 1993	4.79	4.79	4.75	4.75
219	NYSE	PKE	Fri, Mar 26, 1993	4.75	4.79	4.75	4.75
218	NYSE	PKE	Thu, Mar 25, 1993	4.79	4.79	4.71	4.71
217	NYSE	PKE	Wed, Mar 24, 1993	4.88	4.92	4.88	4.88
216	NYSE	PKE	Tue, Mar 23, 1993	4.96	5.00	4.92	4.92
215	NYSE	PKE	Mon, Mar 22, 1993	5.00	5.00	5.00	5.00
214	NYSE	PKE	Fri, Mar 19, 1993	5.00	5.00	5.00	5.00
213	NYSE	PKE	Thu, Mar 18, 1993	4.96	5.00	4.92	4.96
212	NYSE	PKE	Wed, Mar 17, 1993	5.17	5.21	4.96	4.96
211	NYSE	PKE	Tue, Mar 16, 1993	5.17	5.21	5.17	5.21
210	NYSE	PKE	Mon, Mar 15, 1993	5.17	5.21	5.17	5.21
209	NYSE	PKE	Fri, Mar 12, 1993	5.38	5.42	5.21	5.21
208	NYSE	PKE	Thu, Mar 11, 1993	5.46	5.46	5.29	5.42
207	NYSE	PKE	Wed, Mar 10, 1993	5.50	5.50	5.38	5.50
206	NYSE	PKE	Tue, Mar 9, 1993	4.79	5.50	4.79	5.50
205	NYSE	PKE	Mon, Mar 8, 1993	4.83	4.83	4.79	4.83
204	NYSE	PKE	Fri, Mar 5, 1993	4.04	4.04	4.04	4.04
203	NYSE	PKE	Thu, Mar 4, 1993	3.96	4.00	3.96	4.00
202	NYSE	PKE	Wed, Mar 3, 1993	3.92	3.92	3.83	3.92
201	NYSE	PKE	Tue, Mar 2, 1993	4.00	4.00	3.96	3.96
200	NYSE	PKE	Mon, Mar 1, 1993	4.04	4.04	4.04	4.04
199	NYSE	PKE	Fri, Feb 26, 1993	4.08	4.08	4.08	4.08
198	NYSE	PKE	Thu, Feb 25, 1993	4.08	4.08	4.08	4.08
197	NYSE	PKE	Wed, Feb 24, 1993	3.96	4.13	3.96	4.08
196	NYSE	PKE	Tue, Feb 23, 1993	4.00	4.00	3.96	4.00
195	NYSE	PKE	Mon, Feb 22, 1993	4.08	4.08	4.04	4.04
194	NYSE	PKE	Fri, Feb 19, 1993	3.88	4.04	3.88	4.04
193	NYSE	PKE	Thu, Feb 18, 1993	3.92	3.92	3.88	3.88
192	NYSE	PKE	Wed, Feb 17, 1993	3.96	3.96	3.96	3.96
191	NYSE	PKE	Tue, Feb 16, 1993	4.04	4.04	4.04	4.04
190	NYSE	PKE	Fri, Feb 12, 1993	4.04	4.08	4.04	4.08
189	NYSE	PKE	Thu, Feb 11, 1993	4.04	4.08	4.04	4.04
188	NYSE	PKE	Wed, Feb 10, 1993	4.08	4.08	4.04	4.08
187	NYSE	PKE	Tue, Feb 9, 1993	4.00	4.00	4.00	4.00
186	NYSE	PKE	Mon, Feb 8, 1993	4.04	4.04	4.00	4.00
185	NYSE	PKE	Fri, Feb 5, 1993	4.04	4.04	4.04	4.04
184	NYSE	PKE	Thu, Feb 4, 1993	4.13	4.13	4.04	4.08
183	NYSE	PKE	Wed, Feb 3, 1993	4.08	4.08	4.08	4.08
182	NYSE	PKE	Tue, Feb 2, 1993	4.04	4.04	4.04	4.04
181	NYSE	PKE	Mon, Feb 1, 1993	4.04	4.04	4.04	4.04
180	NYSE	PKE	Fri, Jan 29, 1993	4.04	4.04	4.04	4.04
179	NYSE	PKE	Thu, Jan 28, 1993	4.04	4.04	4.04	4.04
178	NYSE	PKE	Wed, Jan 27, 1993	4.08	4.08	4.08	4.08
177	NYSE	PKE	Tue, Jan 26, 1993	4.13	4.13	4.13	4.13
176	NYSE	PKE	Mon, Jan 25, 1993	4.08	4.17	4.08	4.17
175	NYSE	PKE	Fri, Jan 22, 1993	4.17	4.17	4.13	4.13
174	NYSE	PKE	Thu, Jan 21, 1993	4.04	4.13	4.04	4.13
173	NYSE	PKE	Wed, Jan 20, 1993	4.08	4.08	4.04	4.08
172	NYSE	PKE	Tue, Jan 19, 1993	4.13	4.13	4.08	4.08
171	NYSE	PKE	Mon, Jan 18, 1993	4.13	4.17	4.13	4.17
170	NYSE	PKE	Fri, Jan 15, 1993	4.04	4.08	4.04	4.08
169	NYSE	PKE	Thu, Jan 14, 1993	4.00	4.08	4.00	4.08
168	NYSE	PKE	Tue, Jan 12, 1993	4.04	4.04	4.00	4.00
167	NYSE	PKE	Mon, Jan 11, 1993	4.00	4.00	4.00	4.00
166	NYSE	PKE	Fri, Jan 8, 1993	4.00	4.04	3.96	4.00
165	NYSE	PKE	Thu, Jan 7, 1993	4.08	4.13	4.04	4.04
164	NYSE	PKE	Wed, Jan 6, 1993	4.21	4.21	4.13	4.13
163	NYSE	PKE	Tue, Jan 5, 1993	4.17	4.21	4.17	4.21
162	NYSE	PKE	Mon, Jan 4, 1993	4.17	4.21	4.17	4.21
161	NYSE	PKE	Thu, Dec 31, 1992	4.21	4.21	4.21	4.21
160	NYSE	PKE	Wed, Dec 30, 1992	4.21	4.21	4.21	4.21
159	NYSE	PKE	Tue, Dec 29, 1992	4.25	4.25	4.21	4.21
158	NYSE	PKE	Mon, Dec 28, 1992	4.25	4.25	4.25	4.25
157	NYSE	PKE	Thu, Dec 24, 1992	4.21	4.21	4.21	4.21
156	NYSE	PKE	Wed, Dec 23, 1992	4.25	4.25	4.25	4.25
155	NYSE	PKE	Mon, Dec 21, 1992	4.25	4.29	4.21	4.29
154	NYSE	PKE	Fri, Dec 18, 1992	4.25	4.29	4.21	4.29
153	NYSE	PKE	Thu, Dec 17, 1992	4.21	4.21	4.21	4.21
152	NYSE	PKE	Wed, Dec 16, 1992	4.25	4.25	4.21	4.21
151	NYSE	PKE	Tue, Dec 15, 1992	4.29	4.29	4.29	4.29
150	NYSE	PKE	Mon, Dec 14, 1992	4.29	4.29	4.29	4.29
149	NYSE	PKE	Fri, Dec 11, 1992	4.33	4.33	4.33	4.33
148	NYSE	PKE	Thu, Dec 10, 1992	4.33	4.33	4.33	4.33
147	NYSE	PKE	Tue, Dec 8, 1992	4.33	4.33	4.29	4.33
146	NYSE	PKE	Thu, Dec 3, 1992	4.29	4.29	4.29	4.29
145	NYSE	PKE	Wed, Dec 2, 1992	4.33	4.33	4.33	4.33
144	NYSE	PKE	Tue, Dec 1, 1992	4.21	4.29	4.21	4.29
143	NYSE	PKE	Mon, Nov 30, 1992	4.21	4.25	4.21	4.21
142	NYSE	PKE	Fri, Nov 27, 1992	4.21	4.21	4.21	4.21
141	NYSE	PKE	Wed, Nov 25, 1992	4.21	4.21	4.21	4.21
140	NYSE	PKE	Tue, Nov 24, 1992	4.21	4.21	4.21	4.21
139	NYSE	PKE	Thu, Nov 19, 1992	4.21	4.21	4.21	4.21
138	NYSE	PKE	Wed, Nov 18, 1992	4.25	4.25	4.25	4.25
137	NYSE	PKE	Mon, Nov 16, 1992	4.29	4.29	4.21	4.21
136	NYSE	PKE	Fri, Nov 13, 1992	4.21	4.21	4.21	4.21
135	NYSE	PKE	Thu, Nov 12, 1992	4.25	4.25	4.25	4.25
134	NYSE	PKE	Tue, Nov 10, 1992	4.29	4.33	4.29	4.29
133	NYSE	PKE	Mon, Nov 9, 1992	4.25	4.25	4.25	4.25
132	NYSE	PKE	Fri, Nov 6, 1992	4.29	4.29	4.29	4.29
131	NYSE	PKE	Thu, Nov 5, 1992	4.29	4.29	4.29	4.29
130	NYSE	PKE	Wed, Nov 4, 1992	4.29	4.29	4.29	4.29
129	NYSE	PKE	Tue, Nov 3, 1992	4.29	4.29	4.29	4.29
128	NYSE	PKE	Fri, Oct 30, 1992	4.29	4.29	4.29	4.29
127	NYSE	PKE	Thu, Oct 29, 1992	4.29	4.29	4.29	4.29
126	NYSE	PKE	Wed, Oct 28, 1992	4.29	4.29	4.29	4.29
125	NYSE	PKE	Tue, Oct 27, 1992	4.29	4.29	4.29	4.29
124	NYSE	PKE	Mon, Oct 26, 1992	4.33	4.38	4.33	4.33
123	NYSE	PKE	Fri, Oct 23, 1992	4.33	4.33	4.33	4.33
122	NYSE	PKE	Thu, Oct 22, 1992	4.29	4.33	4.29	4.33
121	NYSE	PKE	Wed, Oct 21, 1992	4.33	4.33	4.33	4.33
120	NYSE	PKE	Tue, Oct 20, 1992	4.29	4.29	4.29	4.29
119	NYSE	PKE	Mon, Oct 19, 1992	4.38	4.38	4.29	4.29
118	NYSE	PKE	Wed, Oct 14, 1992	4.33	4.33	4.33	4.33
117	NYSE	PKE	Tue, Oct 13, 1992	4.38	4.42	4.38	4.42
116	NYSE	PKE	Fri, Oct 9, 1992	4.38	4.38	4.38	4.38
115	NYSE	PKE	Wed, Oct 7, 1992	4.42	4.42	4.38	4.38
114	NYSE	PKE	Mon, Oct 5, 1992	4.46	4.46	4.46	4.46
113	NYSE	PKE	Fri, Oct 2, 1992	4.46	4.50	4.46	4.50
112	NYSE	PKE	Thu, Oct 1, 1992	4.50	4.50	4.50	4.50
111	NYSE	PKE	Wed, Sep 30, 1992	4.42	4.46	4.42	4.46
110	NYSE	PKE	Fri, Sep 25, 1992	4.33	4.33	4.33	4.33
109	NYSE	PKE	Thu, Sep 24, 1992	4.33	4.38	4.33	4.38
108	NYSE	PKE	Wed, Sep 23, 1992	4.33	4.33	4.33	4.33
107	NYSE	PKE	Tue, Sep 22, 1992	4.38	4.38	4.38	4.38
106	NYSE	PKE	Mon, Sep 21, 1992	4.42	4.42	4.42	4.42
105	NYSE	PKE	Fri, Sep 18, 1992	4.42	4.42	4.38	4.42
104	NYSE	PKE	Thu, Sep 17, 1992	4.38	4.38	4.38	4.38
103	NYSE	PKE	Wed, Sep 16, 1992	4.38	4.38	4.38	4.38
102	NYSE	PKE	Tue, Sep 15, 1992	4.38	4.38	4.38	4.38
101	NYSE	PKE	Mon, Sep 14, 1992	4.38	4.38	4.38	4.38
100	NYSE	PKE	Fri, Sep 11, 1992	4.38	4.38	4.38	4.38
99	NYSE	PKE	Tue, Sep 8, 1992	4.29	4.29	4.29	4.29
98	NYSE	PKE	Thu, Sep 3, 1992	4.29	4.29	4.29	4.29
97	NYSE	PKE	Wed, Sep 2, 1992	4.33	4.33	4.33	4.33
96	NYSE	PKE	Fri, Aug 28, 1992	4.33	4.33	4.33	4.33
95	NYSE	PKE	Wed, Aug 26, 1992	4.33	4.33	4.33	4.33
94	NYSE	PKE	Tue, Aug 25, 1992	4.33	4.38	4.33	4.38
93	NYSE	PKE	Mon, Aug 24, 1992	4.29	4.29	4.29	4.29
92	NYSE	PKE	Fri, Aug 21, 1992	4.38	4.38	4.33	4.33
91	NYSE	PKE	Thu, Aug 20, 1992	4.38	4.42	4.33	4.42
90	NYSE	PKE	Wed, Aug 19, 1992	4.42	4.42	4.38	4.38
89	NYSE	PKE	Tue, Aug 18, 1992	4.38	4.42	4.38	4.42
88	NYSE	PKE	Mon, Aug 17, 1992	4.50	4.50	4.42	4.42
87	NYSE	PKE	Fri, Aug 14, 1992	4.54	4.54	4.50	4.50
86	NYSE	PKE	Thu, Aug 13, 1992	4.46	4.46	4.46	4.46
85	NYSE	PKE	Wed, Aug 12, 1992	4.54	4.54	4.46	4.46
84	NYSE	PKE	Thu, Aug 6, 1992	4.50	4.54	4.50	4.50
83	NYSE	PKE	Tue, Aug 4, 1992	4.46	4.46	4.46	4.46
82	NYSE	PKE	Mon, Aug 3, 1992	4.46	4.50	4.46	4.50
81	NYSE	PKE	Fri, Jul 31, 1992	4.42	4.42	4.42	4.42
80	NYSE	PKE	Thu, Jul 30, 1992	4.42	4.42	4.42	4.42
79	NYSE	PKE	Wed, Jul 29, 1992	4.38	4.38	4.38	4.38
78	NYSE	PKE	Tue, Jul 28, 1992	4.38	4.38	4.38	4.38
77	NYSE	PKE	Thu, Jul 23, 1992	4.33	4.33	4.33	4.33
76	NYSE	PKE	Wed, Jul 22, 1992	4.33	4.33	4.33	4.33
75	NYSE	PKE	Tue, Jul 21, 1992	4.33	4.33	4.29	4.29
74	NYSE	PKE	Fri, Jul 17, 1992	4.33	4.38	4.33	4.38
73	NYSE	PKE	Thu, Jul 16, 1992	4.33	4.33	4.33	4.33
72	NYSE	PKE	Wed, Jul 15, 1992	4.33	4.33	4.33	4.33
71	NYSE	PKE	Tue, Jul 14, 1992	4.38	4.38	4.33	4.33
70	NYSE	PKE	Mon, Jul 13, 1992	4.33	4.38	4.33	4.38
69	NYSE	PKE	Fri, Jul 10, 1992	4.38	4.38	4.38	4.38
68	NYSE	PKE	Thu, Jul 9, 1992	4.42	4.50	4.38	4.38
67	NYSE	PKE	Tue, Jul 7, 1992	4.29	4.38	4.29	4.33
66	NYSE	PKE	Mon, Jul 6, 1992	4.38	4.38	4.38	4.38
65	NYSE	PKE	Thu, Jul 2, 1992	4.33	4.33	4.33	4.33
64	NYSE	PKE	Mon, Jun 29, 1992	4.38	4.38	4.38	4.38
63	NYSE	PKE	Thu, Jun 25, 1992	4.33	4.33	4.33	4.33
62	NYSE	PKE	Tue, Jun 23, 1992	4.33	4.33	4.33	4.33
61	NYSE	PKE	Thu, Jun 18, 1992	4.33	4.33	4.33	4.33
60	NYSE	PKE	Wed, Jun 17, 1992	4.33	4.38	4.33	4.33
59	NYSE	PKE	Tue, Jun 16, 1992	4.38	4.38	4.38	4.38
58	NYSE	PKE	Fri, Jun 12, 1992	4.38	4.38	4.38	4.38
57	NYSE	PKE	Thu, Jun 11, 1992	4.42	4.42	4.42	4.42
56	NYSE	PKE	Wed, Jun 10, 1992	4.42	4.46	4.42	4.46
55	NYSE	PKE	Tue, Jun 9, 1992	4.46	4.46	4.46	4.46
54	NYSE	PKE	Thu, Jun 4, 1992	4.38	4.38	4.38	4.38
53	NYSE	PKE	Wed, Jun 3, 1992	4.42	4.42	4.42	4.42
52	NYSE	PKE	Tue, Jun 2, 1992	4.42	4.42	4.42	4.42
51	NYSE	PKE	Thu, May 28, 1992	4.42	4.42	4.42	4.42
50	NYSE	PKE	Wed, May 27, 1992	4.42	4.42	4.42	4.42
49	NYSE	PKE	Tue, May 26, 1992	4.42	4.42	4.42	4.42
48	NYSE	PKE	Fri, May 22, 1992	4.50	4.50	4.46	4.46
47	NYSE	PKE	Thu, May 21, 1992	4.54	4.54	4.46	4.46
46	NYSE	PKE	Tue, May 19, 1992	4.54	4.54	4.54	4.54
45	NYSE	PKE	Mon, May 18, 1992	4.50	4.54	4.50	4.50
44	NYSE	PKE	Fri, May 15, 1992	4.46	4.46	4.46	4.46
43	NYSE	PKE	Wed, May 13, 1992	4.50	4.50	4.50	4.50
42	NYSE	PKE	Tue, May 12, 1992	4.50	4.54	4.50	4.54
41	NYSE	PKE	Fri, May 8, 1992	4.50	4.50	4.50	4.50
40	NYSE	PKE	Thu, May 7, 1992	4.46	4.46	4.46	4.46
39	NYSE	PKE	Wed, May 6, 1992	4.50	4.50	4.50	4.50
38	NYSE	PKE	Mon, May 4, 1992	4.54	4.54	4.54	4.54
37	NYSE	PKE	Fri, May 1, 1992	4.54	4.54	4.54	4.54
36	NYSE	PKE	Thu, Apr 30, 1992	4.50	4.50	4.50	4.50
35	NYSE	PKE	Tue, Apr 28, 1992	4.42	4.42	4.42	4.42
34	NYSE	PKE	Fri, Apr 24, 1992	4.46	4.46	4.46	4.46
33	NYSE	PKE	Thu, Apr 23, 1992	4.38	4.42	4.38	4.42
32	NYSE	PKE	Wed, Apr 22, 1992	4.38	4.38	4.33	4.33
31	NYSE	PKE	Tue, Apr 21, 1992	4.42	4.42	4.42	4.42
30	NYSE	PKE	Mon, Apr 20, 1992	4.42	4.42	4.38	4.38
29	NYSE	PKE	Thu, Apr 16, 1992	4.42	4.42	4.42	4.42
28	NYSE	PKE	Tue, Apr 14, 1992	4.38	4.46	4.38	4.46
27	NYSE	PKE	Mon, Apr 13, 1992	4.42	4.42	4.42	4.42
26	NYSE	PKE	Fri, Apr 10, 1992	4.46	4.46	4.46	4.46
25	NYSE	PKE	Wed, Apr 8, 1992	4.42	4.50	4.42	4.50
24	NYSE	PKE	Tue, Apr 7, 1992	4.46	4.46	4.46	4.46
23	NYSE	PKE	Mon, Apr 6, 1992	4.50	4.50	4.50	4.50
22	NYSE	PKE	Fri, Apr 3, 1992	4.46	4.50	4.46	4.50
21	NYSE	PKE	Wed, Apr 1, 1992	4.50	4.50	4.46	4.46
20	NYSE	PKE	Tue, Mar 31, 1992	4.54	4.54	4.54	4.54
19	NYSE	PKE	Mon, Mar 30, 1992	4.50	4.50	4.50	4.50
18	NYSE	PKE	Fri, Mar 27, 1992	4.54	4.58	4.50	4.50
17	NYSE	PKE	Thu, Mar 26, 1992	4.58	4.58	4.58	4.58
16	NYSE	PKE	Wed, Mar 25, 1992	4.63	4.63	4.58	4.58
15	NYSE	PKE	Mon, Mar 23, 1992	4.63	4.67	4.63	4.67
14	NYSE	PKE	Fri, Mar 20, 1992	4.67	4.67	4.58	4.63
13	NYSE	PKE	Wed, Mar 18, 1992	4.67	4.67	4.63	4.63
12	NYSE	PKE	Fri, Mar 13, 1992	4.67	4.67	4.67	4.67
11	NYSE	PKE	Thu, Mar 12, 1992	4.67	4.71	4.67	4.71
10	NYSE	PKE	Wed, Mar 11, 1992	4.67	4.71	4.67	4.71
9	NYSE	PKE	Tue, Mar 10, 1992	4.67	4.71	4.67	4.71
8	NYSE	PKE	Mon, Mar 9, 1992	4.71	4.71	4.67	4.67
7	NYSE	PKE	Fri, Mar 6, 1992	4.54	4.67	4.54	4.67
6	NYSE	PKE	Thu, Mar 5, 1992	4.50	4.50	4.50	4.50
5	NYSE	PKE	Wed, Mar 4, 1992	4.50	4.50	4.50	4.50
4	NYSE	PKE	Mon, Mar 2, 1992	4.46	4.50	4.46	4.50
3	NYSE	PKE	Fri, Feb 28, 1992	4.38	4.42	4.38	4.42
2	NYSE	PKE	Thu, Feb 27, 1992	4.42	4.42	4.42	4.42
1	NYSE	PKE	Wed, Feb 26, 1992	4.38	4.38	4.38	4.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Park Aerospace Corp NYSE:PKE 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