Pan American Silver Corp. Common Stock NYSE:PAAS Historical Prices

Below are the 7231 trading days of historical prices for PAAS.

#	Exchange	Symbol	Date	Open	High	Low	Close
7231	NYSE	PAAS	Fri, Mar 1, 2024	12.44	12.96	12.19	12.89
7230	NYSE	PAAS	Thu, Feb 29, 2024	12.40	12.65	12.36	12.31
7229	NYSE	PAAS	Wed, Feb 28, 2024	12.49	12.49	12.20	12.21
7228	NYSE	PAAS	Tue, Feb 27, 2024	12.64	12.67	12.38	12.49
7227	NYSE	PAAS	Mon, Feb 26, 2024	12.75	12.75	12.51	12.60
7226	NYSE	PAAS	Fri, Feb 23, 2024	12.69	12.88	12.41	12.85
7225	NYSE	PAAS	Thu, Feb 22, 2024	12.60	12.96	12.49	12.63
7224	NYSE	PAAS	Wed, Feb 21, 2024	12.97	12.99	12.79	12.93
7223	NYSE	PAAS	Tue, Feb 20, 2024	13.12	13.24	12.88	12.95
7222	NYSE	PAAS	Fri, Feb 16, 2024	12.86	13.28	12.78	13.12
7221	NYSE	PAAS	Thu, Feb 15, 2024	12.61	13.02	12.60	12.94
7220	NYSE	PAAS	Wed, Feb 14, 2024	12.31	12.44	12.17	12.40
7219	NYSE	PAAS	Tue, Feb 13, 2024	12.81	12.81	12.16	12.26
7218	NYSE	PAAS	Mon, Feb 12, 2024	12.98	13.25	12.97	13.15
7217	NYSE	PAAS	Fri, Feb 9, 2024	13.19	13.19	12.83	13.01
7216	NYSE	PAAS	Thu, Feb 8, 2024	13.13	13.23	13.06	13.12
7215	NYSE	PAAS	Wed, Feb 7, 2024	13.41	13.41	13.16	13.21
7214	NYSE	PAAS	Tue, Feb 6, 2024	13.18	13.38	13.07	13.34
7213	NYSE	PAAS	Mon, Feb 5, 2024	13.46	13.46	13.06	13.12
7212	NYSE	PAAS	Fri, Feb 2, 2024	13.71	13.72	13.43	13.65
7211	NYSE	PAAS	Thu, Feb 1, 2024	13.74	14.08	13.66	14.07
7210	NYSE	PAAS	Wed, Jan 31, 2024	13.67	13.91	13.43	13.52
7209	NYSE	PAAS	Tue, Jan 30, 2024	13.73	13.79	13.41	13.60
7208	NYSE	PAAS	Mon, Jan 29, 2024	13.93	14.01	13.69	13.74
7207	NYSE	PAAS	Fri, Jan 26, 2024	13.89	14.14	13.85	13.89
7206	NYSE	PAAS	Thu, Jan 25, 2024	13.88	14.10	13.84	13.99
7205	NYSE	PAAS	Wed, Jan 24, 2024	14.38	14.42	13.69	13.72
7204	NYSE	PAAS	Tue, Jan 23, 2024	13.90	14.07	13.76	14.00
7203	NYSE	PAAS	Mon, Jan 22, 2024	13.41	13.90	13.34	13.76
7202	NYSE	PAAS	Fri, Jan 19, 2024	13.74	13.76	13.41	13.60
7201	NYSE	PAAS	Thu, Jan 18, 2024	13.61	13.73	13.44	13.72
7200	NYSE	PAAS	Wed, Jan 17, 2024	14.32	14.34	13.59	13.70
7199	NYSE	PAAS	Tue, Jan 16, 2024	15.17	15.20	14.67	14.68
7198	NYSE	PAAS	Fri, Jan 12, 2024	15.11	15.58	15.11	15.49
7197	NYSE	PAAS	Thu, Jan 11, 2024	15.01	15.09	14.50	14.75
7196	NYSE	PAAS	Wed, Jan 10, 2024	15.26	15.30	14.82	15.03
7195	NYSE	PAAS	Tue, Jan 9, 2024	15.60	15.60	15.08	15.18
7194	NYSE	PAAS	Mon, Jan 8, 2024	15.37	15.47	15.12	15.43
7193	NYSE	PAAS	Fri, Jan 5, 2024	15.53	15.98	15.33	15.48
7192	NYSE	PAAS	Thu, Jan 4, 2024	15.32	15.50	15.09	15.49
7191	NYSE	PAAS	Wed, Jan 3, 2024	15.59	15.59	15.14	15.22
7190	NYSE	PAAS	Tue, Jan 2, 2024	16.31	16.44	15.88	15.92
7189	NYSE	PAAS	Fri, Dec 29, 2023	16.38	16.47	16.12	16.33
7188	NYSE	PAAS	Thu, Dec 28, 2023	16.73	17.07	16.54	16.54
7187	NYSE	PAAS	Wed, Dec 27, 2023	16.78	17.03	16.73	16.90
7186	NYSE	PAAS	Tue, Dec 26, 2023	16.79	16.86	16.57	16.79
7185	NYSE	PAAS	Fri, Dec 22, 2023	16.78	17.20	16.68	16.71
7184	NYSE	PAAS	Thu, Dec 21, 2023	16.10	16.52	16.08	16.43
7183	NYSE	PAAS	Wed, Dec 20, 2023	16.24	16.29	15.89	15.91
7182	NYSE	PAAS	Tue, Dec 19, 2023	15.63	16.21	15.60	16.15
7181	NYSE	PAAS	Mon, Dec 18, 2023	15.65	15.69	15.34	15.42
7180	NYSE	PAAS	Fri, Dec 15, 2023	15.65	15.71	15.41	15.57
7179	NYSE	PAAS	Thu, Dec 14, 2023	15.92	16.24	15.64	15.75
7178	NYSE	PAAS	Wed, Dec 13, 2023	14.33	15.56	14.26	15.54
7177	NYSE	PAAS	Tue, Dec 12, 2023	14.85	14.88	14.31	14.34
7176	NYSE	PAAS	Mon, Dec 11, 2023	14.62	14.85	14.39	14.80
7175	NYSE	PAAS	Fri, Dec 8, 2023	15.13	15.21	14.80	14.87
7174	NYSE	PAAS	Thu, Dec 7, 2023	15.42	15.44	15.10	15.31
7173	NYSE	PAAS	Wed, Dec 6, 2023	15.61	15.75	15.34	15.34
7172	NYSE	PAAS	Tue, Dec 5, 2023	15.84	15.87	15.20	15.39
7171	NYSE	PAAS	Mon, Dec 4, 2023	15.67	16.11	15.67	15.91
7170	NYSE	PAAS	Fri, Dec 1, 2023	15.61	16.20	15.47	16.18
7169	NYSE	PAAS	Thu, Nov 30, 2023	15.65	15.70	15.32	15.66
7168	NYSE	PAAS	Wed, Nov 29, 2023	15.55	15.74	15.39	15.63
7167	NYSE	PAAS	Tue, Nov 28, 2023	15.21	15.62	15.12	15.61
7166	NYSE	PAAS	Mon, Nov 27, 2023	15.08	15.15	14.81	15.01
7165	NYSE	PAAS	Fri, Nov 24, 2023	14.38	14.85	14.38	14.79
7164	NYSE	PAAS	Wed, Nov 22, 2023	14.73	14.73	14.33	14.38
7163	NYSE	PAAS	Tue, Nov 21, 2023	14.47	14.76	14.47	14.58
7162	NYSE	PAAS	Mon, Nov 20, 2023	14.07	14.39	13.93	14.26
7161	NYSE	PAAS	Fri, Nov 17, 2023	14.47	14.57	14.23	14.32
7160	NYSE	PAAS	Thu, Nov 16, 2023	14.26	14.69	14.12	14.26
7159	NYSE	PAAS	Wed, Nov 15, 2023	14.12	14.20	13.91	14.06
7158	NYSE	PAAS	Tue, Nov 14, 2023	13.49	14.18	13.47	14.04
7157	NYSE	PAAS	Mon, Nov 13, 2023	13.30	13.42	13.13	13.14
7156	NYSE	PAAS	Fri, Nov 10, 2023	13.64	13.64	13.13	13.32
7155	NYSE	PAAS	Thu, Nov 9, 2023	13.70	14.09	13.53	13.70
7154	NYSE	PAAS	Wed, Nov 8, 2023	14.63	14.63	13.55	13.62
7153	NYSE	PAAS	Tue, Nov 7, 2023	15.07	15.07	14.59	14.99
7152	NYSE	PAAS	Mon, Nov 6, 2023	15.30	15.49	15.22	15.22
7151	NYSE	PAAS	Fri, Nov 3, 2023	14.69	15.51	14.59	15.34
7150	NYSE	PAAS	Thu, Nov 2, 2023	14.88	14.90	14.25	14.43
7149	NYSE	PAAS	Wed, Nov 1, 2023	14.69	14.80	14.34	14.65
7148	NYSE	PAAS	Tue, Oct 31, 2023	14.88	15.07	14.43	14.61
7147	NYSE	PAAS	Mon, Oct 30, 2023	15.35	15.40	14.86	14.96
7146	NYSE	PAAS	Fri, Oct 27, 2023	14.98	15.19	14.62	15.12
7145	NYSE	PAAS	Thu, Oct 26, 2023	14.98	15.11	14.67	15.03
7144	NYSE	PAAS	Wed, Oct 25, 2023	15.14	15.42	14.98	14.98
7143	NYSE	PAAS	Tue, Oct 24, 2023	14.99	15.36	14.89	15.25
7142	NYSE	PAAS	Mon, Oct 23, 2023	15.17	15.40	14.76	15.19
7141	NYSE	PAAS	Fri, Oct 20, 2023	15.26	15.97	15.26	15.32
7140	NYSE	PAAS	Thu, Oct 19, 2023	15.16	15.34	14.93	15.24
7139	NYSE	PAAS	Wed, Oct 18, 2023	15.44	15.86	15.12	15.18
7138	NYSE	PAAS	Tue, Oct 17, 2023	14.77	15.28	14.77	15.13
7137	NYSE	PAAS	Mon, Oct 16, 2023	14.69	15.03	14.65	14.86
7136	NYSE	PAAS	Fri, Oct 13, 2023	14.50	14.91	14.36	14.88
7135	NYSE	PAAS	Thu, Oct 12, 2023	14.48	14.66	13.85	13.88
7134	NYSE	PAAS	Wed, Oct 11, 2023	14.53	14.61	14.22	14.59
7133	NYSE	PAAS	Tue, Oct 10, 2023	14.25	14.40	14.16	14.31
7132	NYSE	PAAS	Mon, Oct 9, 2023	14.07	14.44	14.07	14.33
7131	NYSE	PAAS	Fri, Oct 6, 2023	13.79	14.08	13.49	13.87
7130	NYSE	PAAS	Thu, Oct 5, 2023	13.65	13.85	13.51	13.83
7129	NYSE	PAAS	Wed, Oct 4, 2023	13.74	13.77	13.48	13.73
7128	NYSE	PAAS	Tue, Oct 3, 2023	13.76	13.84	13.45	13.74
7127	NYSE	PAAS	Mon, Oct 2, 2023	14.16	14.27	13.61	13.70
7126	NYSE	PAAS	Fri, Sep 29, 2023	14.72	14.80	14.33	14.48
7125	NYSE	PAAS	Thu, Sep 28, 2023	14.15	14.38	13.98	14.38
7124	NYSE	PAAS	Wed, Sep 27, 2023	14.35	14.35	14.03	14.15
7123	NYSE	PAAS	Tue, Sep 26, 2023	14.87	14.87	14.28	14.32
7122	NYSE	PAAS	Mon, Sep 25, 2023	15.25	15.26	14.83	15.01
7121	NYSE	PAAS	Fri, Sep 22, 2023	15.69	15.70	15.18	15.21
7120	NYSE	PAAS	Thu, Sep 21, 2023	15.83	15.83	15.43	15.44
7119	NYSE	PAAS	Wed, Sep 20, 2023	16.28	16.48	16.13	16.17
7118	NYSE	PAAS	Tue, Sep 19, 2023	16.68	16.80	16.06	16.18
7117	NYSE	PAAS	Mon, Sep 18, 2023	16.64	16.85	16.48	16.71
7116	NYSE	PAAS	Fri, Sep 15, 2023	16.48	16.90	16.39	16.71
7115	NYSE	PAAS	Thu, Sep 14, 2023	15.93	16.42	15.83	16.21
7114	NYSE	PAAS	Wed, Sep 13, 2023	15.89	16.00	15.81	15.87
7113	NYSE	PAAS	Tue, Sep 12, 2023	15.73	16.14	15.66	15.84
7112	NYSE	PAAS	Mon, Sep 11, 2023	15.61	15.88	15.61	15.76
7111	NYSE	PAAS	Fri, Sep 8, 2023	15.40	15.73	15.40	15.43
7110	NYSE	PAAS	Thu, Sep 7, 2023	15.36	15.51	15.25	15.34
7109	NYSE	PAAS	Wed, Sep 6, 2023	15.46	15.62	15.31	15.50
7108	NYSE	PAAS	Tue, Sep 5, 2023	16.01	16.15	15.46	15.46
7107	NYSE	PAAS	Fri, Sep 1, 2023	16.80	16.92	16.27	16.28
7106	NYSE	PAAS	Thu, Aug 31, 2023	16.35	16.63	16.32	16.55
7105	NYSE	PAAS	Wed, Aug 30, 2023	16.84	16.97	16.35	16.47
7104	NYSE	PAAS	Tue, Aug 29, 2023	16.15	16.64	16.09	16.62
7103	NYSE	PAAS	Mon, Aug 28, 2023	15.69	16.32	15.65	16.14
7102	NYSE	PAAS	Fri, Aug 25, 2023	15.91	16.11	15.50	15.70
7101	NYSE	PAAS	Thu, Aug 24, 2023	15.96	16.25	15.81	15.86
7100	NYSE	PAAS	Wed, Aug 23, 2023	15.73	16.33	15.64	16.10
7099	NYSE	PAAS	Tue, Aug 22, 2023	15.31	15.45	15.11	15.44
7098	NYSE	PAAS	Mon, Aug 21, 2023	15.38	15.44	15.02	15.29
7097	NYSE	PAAS	Fri, Aug 18, 2023	15.22	15.38	15.12	15.25
7096	NYSE	PAAS	Thu, Aug 17, 2023	15.52	15.55	15.23	15.33
7095	NYSE	PAAS	Wed, Aug 16, 2023	15.49	15.65	15.21	15.25
7094	NYSE	PAAS	Tue, Aug 15, 2023	15.61	15.78	15.35	15.44
7093	NYSE	PAAS	Mon, Aug 14, 2023	15.69	15.91	15.43	15.78
7092	NYSE	PAAS	Fri, Aug 11, 2023	15.45	15.87	15.41	15.87
7091	NYSE	PAAS	Thu, Aug 10, 2023	15.12	15.68	15.08	15.61
7090	NYSE	PAAS	Wed, Aug 9, 2023	15.32	15.32	14.99	15.03
7089	NYSE	PAAS	Tue, Aug 8, 2023	15.38	15.38	15.11	15.32
7088	NYSE	PAAS	Mon, Aug 7, 2023	15.37	15.52	15.26	15.43
7087	NYSE	PAAS	Fri, Aug 4, 2023	15.55	15.86	15.43	15.45
7086	NYSE	PAAS	Thu, Aug 3, 2023	15.54	15.73	15.33	15.42
7085	NYSE	PAAS	Wed, Aug 2, 2023	16.25	16.29	15.58	15.69
7084	NYSE	PAAS	Tue, Aug 1, 2023	16.54	16.70	16.22	16.30
7083	NYSE	PAAS	Mon, Jul 31, 2023	16.14	17.16	16.13	16.88
7082	NYSE	PAAS	Fri, Jul 28, 2023	15.74	15.92	15.56	15.87
7081	NYSE	PAAS	Thu, Jul 27, 2023	16.09	16.09	15.44	15.57
7080	NYSE	PAAS	Wed, Jul 26, 2023	16.23	16.38	15.96	16.21
7079	NYSE	PAAS	Tue, Jul 25, 2023	16.10	16.39	15.98	16.28
7078	NYSE	PAAS	Mon, Jul 24, 2023	16.30	16.39	16.00	16.06
7077	NYSE	PAAS	Fri, Jul 21, 2023	16.14	16.43	16.04	16.36
7076	NYSE	PAAS	Thu, Jul 20, 2023	16.84	16.89	16.21	16.22
7075	NYSE	PAAS	Wed, Jul 19, 2023	16.57	16.87	16.47	16.84
7074	NYSE	PAAS	Tue, Jul 18, 2023	16.25	16.69	16.10	16.53
7073	NYSE	PAAS	Mon, Jul 17, 2023	15.73	16.14	15.62	16.09
7072	NYSE	PAAS	Fri, Jul 14, 2023	15.92	16.17	15.72	15.89
7071	NYSE	PAAS	Thu, Jul 13, 2023	15.89	16.05	15.71	15.76
7070	NYSE	PAAS	Wed, Jul 12, 2023	15.27	15.96	15.22	15.83
7069	NYSE	PAAS	Tue, Jul 11, 2023	14.90	14.98	14.68	14.95
7068	NYSE	PAAS	Mon, Jul 10, 2023	14.25	14.83	14.25	14.80
7067	NYSE	PAAS	Fri, Jul 7, 2023	14.22	14.53	14.17	14.38
7066	NYSE	PAAS	Thu, Jul 6, 2023	14.28	14.37	13.98	14.06
7065	NYSE	PAAS	Wed, Jul 5, 2023	15.02	15.08	14.40	14.41
7064	NYSE	PAAS	Mon, Jul 3, 2023	14.61	14.94	14.61	14.82
7063	NYSE	PAAS	Fri, Jun 30, 2023	14.35	14.61	14.22	14.58
7062	NYSE	PAAS	Thu, Jun 29, 2023	14.02	14.31	13.90	14.26
7061	NYSE	PAAS	Wed, Jun 28, 2023	14.28	14.37	14.07	14.15
7060	NYSE	PAAS	Tue, Jun 27, 2023	14.63	14.69	14.18	14.37
7059	NYSE	PAAS	Mon, Jun 26, 2023	14.56	14.76	14.40	14.65
7058	NYSE	PAAS	Fri, Jun 23, 2023	14.52	14.72	14.30	14.44
7057	NYSE	PAAS	Thu, Jun 22, 2023	14.40	14.42	14.21	14.40
7056	NYSE	PAAS	Wed, Jun 21, 2023	14.47	14.53	14.24	14.40
7055	NYSE	PAAS	Tue, Jun 20, 2023	15.08	15.17	14.54	14.58
7054	NYSE	PAAS	Fri, Jun 16, 2023	15.10	15.42	15.00	15.37
7053	NYSE	PAAS	Thu, Jun 15, 2023	14.95	15.14	14.80	15.11
7052	NYSE	PAAS	Wed, Jun 14, 2023	15.39	15.40	14.91	15.06
7051	NYSE	PAAS	Tue, Jun 13, 2023	15.47	15.67	15.03	15.11
7050	NYSE	PAAS	Mon, Jun 12, 2023	15.32	15.44	15.16	15.42
7049	NYSE	PAAS	Fri, Jun 9, 2023	15.43	15.64	15.30	15.42
7048	NYSE	PAAS	Thu, Jun 8, 2023	15.67	15.90	15.54	15.60
7047	NYSE	PAAS	Wed, Jun 7, 2023	15.68	16.05	15.26	15.35
7046	NYSE	PAAS	Tue, Jun 6, 2023	15.43	15.64	15.34	15.60
7045	NYSE	PAAS	Mon, Jun 5, 2023	15.53	15.64	15.36	15.52
7044	NYSE	PAAS	Fri, Jun 2, 2023	15.70	15.89	15.37	15.52
7043	NYSE	PAAS	Thu, Jun 1, 2023	15.40	15.98	15.27	15.73
7042	NYSE	PAAS	Wed, May 31, 2023	15.11	15.31	14.83	15.23
7041	NYSE	PAAS	Tue, May 30, 2023	14.94	15.02	14.67	14.95
7040	NYSE	PAAS	Fri, May 26, 2023	15.27	15.31	14.81	14.91
7039	NYSE	PAAS	Thu, May 25, 2023	15.22	15.24	14.86	14.98
7038	NYSE	PAAS	Wed, May 24, 2023	15.78	15.87	15.33	15.33
7037	NYSE	PAAS	Tue, May 23, 2023	15.54	15.86	15.36	15.82
7036	NYSE	PAAS	Mon, May 22, 2023	15.64	15.80	15.53	15.54
7035	NYSE	PAAS	Fri, May 19, 2023	15.83	15.96	15.55	15.73
7034	NYSE	PAAS	Thu, May 18, 2023	15.95	15.95	15.47	15.69
7033	NYSE	PAAS	Wed, May 17, 2023	16.18	16.33	15.86	16.29
7032	NYSE	PAAS	Tue, May 16, 2023	16.45	16.56	16.12	16.19
7031	NYSE	PAAS	Mon, May 15, 2023	16.45	16.93	16.43	16.62
7030	NYSE	PAAS	Fri, May 12, 2023	16.85	16.92	16.16	16.45
7029	NYSE	PAAS	Thu, May 11, 2023	17.40	18.47	16.68	16.87
7028	NYSE	PAAS	Wed, May 10, 2023	17.95	17.96	17.17	17.56
7027	NYSE	PAAS	Tue, May 9, 2023	17.97	18.05	17.77	17.90
7026	NYSE	PAAS	Mon, May 8, 2023	18.14	18.26	17.80	17.90
7025	NYSE	PAAS	Fri, May 5, 2023	17.88	18.28	17.67	18.12
7024	NYSE	PAAS	Thu, May 4, 2023	18.17	18.62	18.06	18.23
7023	NYSE	PAAS	Wed, May 3, 2023	18.20	18.22	17.73	17.97
7022	NYSE	PAAS	Tue, May 2, 2023	17.45	18.25	17.31	18.20
7021	NYSE	PAAS	Mon, May 1, 2023	18.10	18.29	17.52	17.53
7020	NYSE	PAAS	Fri, Apr 28, 2023	17.60	17.98	17.50	17.81
7019	NYSE	PAAS	Thu, Apr 27, 2023	16.98	17.65	16.77	17.62
7018	NYSE	PAAS	Wed, Apr 26, 2023	17.48	17.53	16.90	16.95
7017	NYSE	PAAS	Tue, Apr 25, 2023	17.22	17.28	16.75	17.18
7016	NYSE	PAAS	Mon, Apr 24, 2023	17.12	17.41	17.00	17.26
7015	NYSE	PAAS	Fri, Apr 21, 2023	17.20	17.40	16.79	17.12
7014	NYSE	PAAS	Thu, Apr 20, 2023	17.61	17.68	17.26	17.33
7013	NYSE	PAAS	Wed, Apr 19, 2023	17.60	17.82	17.41	17.53
7012	NYSE	PAAS	Tue, Apr 18, 2023	17.97	18.13	17.74	17.83
7011	NYSE	PAAS	Mon, Apr 17, 2023	18.62	18.64	17.82	17.82
7010	NYSE	PAAS	Fri, Apr 14, 2023	19.11	19.38	18.36	18.73
7009	NYSE	PAAS	Thu, Apr 13, 2023	19.38	19.85	19.15	19.49
7008	NYSE	PAAS	Wed, Apr 12, 2023	19.30	19.44	18.75	19.07
7007	NYSE	PAAS	Tue, Apr 11, 2023	19.17	19.39	18.88	18.92
7006	NYSE	PAAS	Mon, Apr 10, 2023	19.11	19.17	18.82	19.01
7005	NYSE	PAAS	Thu, Apr 6, 2023	18.97	19.46	18.66	19.41
7004	NYSE	PAAS	Wed, Apr 5, 2023	19.27	19.48	18.87	18.99
7003	NYSE	PAAS	Tue, Apr 4, 2023	18.40	19.20	18.15	19.07
7002	NYSE	PAAS	Mon, Apr 3, 2023	18.27	18.75	18.00	18.46
7001	NYSE	PAAS	Fri, Mar 31, 2023	18.45	18.57	17.98	18.20
7000	NYSE	PAAS	Thu, Mar 30, 2023	18.58	18.73	18.34	18.36
6999	NYSE	PAAS	Wed, Mar 29, 2023	18.36	18.55	18.19	18.34
6998	NYSE	PAAS	Tue, Mar 28, 2023	18.15	18.50	17.69	18.48
6997	NYSE	PAAS	Mon, Mar 27, 2023	17.56	18.11	17.48	18.07
6996	NYSE	PAAS	Fri, Mar 24, 2023	18.12	18.41	17.81	18.01
6995	NYSE	PAAS	Thu, Mar 23, 2023	17.60	18.20	17.44	17.95
6994	NYSE	PAAS	Wed, Mar 22, 2023	17.08	17.78	16.97	17.46
6993	NYSE	PAAS	Tue, Mar 21, 2023	17.57	17.63	16.74	17.04
6992	NYSE	PAAS	Mon, Mar 20, 2023	17.78	18.04	17.65	17.83
6991	NYSE	PAAS	Fri, Mar 17, 2023	16.80	17.87	16.76	17.58
6990	NYSE	PAAS	Thu, Mar 16, 2023	16.81	16.86	16.24	16.46
6989	NYSE	PAAS	Wed, Mar 15, 2023	17.45	17.60	16.57	16.78
6988	NYSE	PAAS	Tue, Mar 14, 2023	16.85	17.23	16.59	17.06
6987	NYSE	PAAS	Mon, Mar 13, 2023	16.47	17.00	16.32	16.78
6986	NYSE	PAAS	Fri, Mar 10, 2023	15.56	16.08	15.39	15.56
6985	NYSE	PAAS	Thu, Mar 9, 2023	15.18	15.57	15.18	15.22
6984	NYSE	PAAS	Wed, Mar 8, 2023	15.27	15.55	14.87	15.07
6983	NYSE	PAAS	Tue, Mar 7, 2023	16.01	16.01	15.00	15.23
6982	NYSE	PAAS	Mon, Mar 6, 2023	15.95	16.33	15.88	16.15
6981	NYSE	PAAS	Fri, Mar 3, 2023	15.50	16.08	15.34	16.05
6980	NYSE	PAAS	Thu, Mar 2, 2023	15.10	15.40	15.03	15.40
6979	NYSE	PAAS	Wed, Mar 1, 2023	15.13	15.38	14.86	15.32
6978	NYSE	PAAS	Tue, Feb 28, 2023	14.63	15.00	14.41	14.86
6977	NYSE	PAAS	Mon, Feb 27, 2023	14.88	15.08	14.55	14.68
6976	NYSE	PAAS	Fri, Feb 24, 2023	15.00	15.14	14.78	14.90
6975	NYSE	PAAS	Thu, Feb 23, 2023	15.58	15.83	15.07	15.27
6974	NYSE	PAAS	Wed, Feb 22, 2023	15.64	15.84	15.54	15.76
6973	NYSE	PAAS	Tue, Feb 21, 2023	16.16	16.24	15.61	15.67
6972	NYSE	PAAS	Fri, Feb 17, 2023	16.00	16.32	15.91	16.21
6971	NYSE	PAAS	Thu, Feb 16, 2023	15.96	16.37	15.71	16.25
6970	NYSE	PAAS	Wed, Feb 15, 2023	16.10	16.22	15.88	16.13
6969	NYSE	PAAS	Tue, Feb 14, 2023	16.16	16.55	16.06	16.49
6968	NYSE	PAAS	Mon, Feb 13, 2023	16.43	16.55	16.18	16.30
6967	NYSE	PAAS	Fri, Feb 10, 2023	16.61	16.65	16.27	16.48
6966	NYSE	PAAS	Thu, Feb 9, 2023	17.02	17.17	16.46	16.49
6965	NYSE	PAAS	Wed, Feb 8, 2023	17.05	17.14	16.83	16.87
6964	NYSE	PAAS	Tue, Feb 7, 2023	17.04	17.33	16.82	17.01
6963	NYSE	PAAS	Mon, Feb 6, 2023	17.10	17.11	16.76	17.01
6962	NYSE	PAAS	Fri, Feb 3, 2023	17.82	18.02	17.09	17.15
6961	NYSE	PAAS	Thu, Feb 2, 2023	18.90	19.07	18.14	18.47
6960	NYSE	PAAS	Wed, Feb 1, 2023	18.07	18.93	17.89	18.75
6959	NYSE	PAAS	Tue, Jan 31, 2023	18.03	18.40	17.85	18.23
6958	NYSE	PAAS	Mon, Jan 30, 2023	18.44	18.62	18.11	18.13
6957	NYSE	PAAS	Fri, Jan 27, 2023	18.46	18.64	18.29	18.58
6956	NYSE	PAAS	Thu, Jan 26, 2023	19.16	19.22	18.48	18.80
6955	NYSE	PAAS	Wed, Jan 25, 2023	18.78	19.22	18.71	19.14
6954	NYSE	PAAS	Tue, Jan 24, 2023	18.65	19.07	18.42	19.01
6953	NYSE	PAAS	Mon, Jan 23, 2023	18.72	18.89	18.36	18.80
6952	NYSE	PAAS	Fri, Jan 20, 2023	18.49	19.15	18.32	19.08
6951	NYSE	PAAS	Thu, Jan 19, 2023	18.23	18.71	18.07	18.59
6950	NYSE	PAAS	Wed, Jan 18, 2023	18.70	19.20	18.13	18.17
6949	NYSE	PAAS	Tue, Jan 17, 2023	18.56	18.73	18.27	18.39
6948	NYSE	PAAS	Fri, Jan 13, 2023	18.40	18.84	18.37	18.80
6947	NYSE	PAAS	Thu, Jan 12, 2023	18.55	18.66	18.00	18.51
6946	NYSE	PAAS	Wed, Jan 11, 2023	18.37	18.52	18.01	18.26
6945	NYSE	PAAS	Tue, Jan 10, 2023	17.59	18.09	17.38	18.09
6944	NYSE	PAAS	Mon, Jan 9, 2023	17.95	18.03	17.58	17.59
6943	NYSE	PAAS	Fri, Jan 6, 2023	17.80	17.99	17.24	17.74
6942	NYSE	PAAS	Thu, Jan 5, 2023	17.39	17.47	16.80	17.41
6941	NYSE	PAAS	Wed, Jan 4, 2023	17.53	18.00	17.40	17.89
6940	NYSE	PAAS	Tue, Jan 3, 2023	16.80	17.44	16.76	17.17
6939	NYSE	PAAS	Fri, Dec 30, 2022	16.70	16.78	16.20	16.34
6938	NYSE	PAAS	Thu, Dec 29, 2022	16.92	17.19	16.67	16.71
6937	NYSE	PAAS	Wed, Dec 28, 2022	17.18	17.20	16.65	16.72
6936	NYSE	PAAS	Tue, Dec 27, 2022	16.96	17.69	16.84	17.32
6935	NYSE	PAAS	Fri, Dec 23, 2022	16.84	16.92	16.21	16.81
6934	NYSE	PAAS	Thu, Dec 22, 2022	16.62	16.72	15.95	16.71
6933	NYSE	PAAS	Wed, Dec 21, 2022	17.07	17.15	16.70	16.83
6932	NYSE	PAAS	Tue, Dec 20, 2022	16.07	16.94	16.00	16.72
6931	NYSE	PAAS	Mon, Dec 19, 2022	16.05	16.10	15.65	15.70
6930	NYSE	PAAS	Fri, Dec 16, 2022	15.61	16.14	15.60	15.98
6929	NYSE	PAAS	Thu, Dec 15, 2022	16.12	16.20	15.77	15.77
6928	NYSE	PAAS	Wed, Dec 14, 2022	16.54	16.73	16.21	16.60
6927	NYSE	PAAS	Tue, Dec 13, 2022	17.20	17.30	16.32	16.60
6926	NYSE	PAAS	Mon, Dec 12, 2022	16.37	16.44	16.02	16.44
6925	NYSE	PAAS	Fri, Dec 9, 2022	16.84	17.00	16.37	16.43
6924	NYSE	PAAS	Thu, Dec 8, 2022	17.23	17.27	16.57	16.69
6923	NYSE	PAAS	Wed, Dec 7, 2022	16.61	17.14	16.57	16.99
6922	NYSE	PAAS	Tue, Dec 6, 2022	16.88	16.94	16.34	16.39
6921	NYSE	PAAS	Mon, Dec 5, 2022	17.26	17.40	16.55	16.59
6920	NYSE	PAAS	Fri, Dec 2, 2022	17.05	17.59	16.90	17.44
6919	NYSE	PAAS	Thu, Dec 1, 2022	16.65	17.52	16.44	17.50
6918	NYSE	PAAS	Wed, Nov 30, 2022	15.63	16.41	15.40	16.39
6917	NYSE	PAAS	Tue, Nov 29, 2022	15.15	15.68	15.15	15.25
6916	NYSE	PAAS	Mon, Nov 28, 2022	15.67	15.69	14.82	14.95
6915	NYSE	PAAS	Fri, Nov 25, 2022	15.93	15.93	15.64	15.77
6914	NYSE	PAAS	Wed, Nov 23, 2022	15.57	16.07	15.38	16.00
6913	NYSE	PAAS	Tue, Nov 22, 2022	14.98	15.67	14.93	15.65
6912	NYSE	PAAS	Mon, Nov 21, 2022	14.65	14.86	14.50	14.82
6911	NYSE	PAAS	Fri, Nov 18, 2022	14.44	14.88	14.27	14.84
6910	NYSE	PAAS	Thu, Nov 17, 2022	14.46	14.66	14.22	14.43
6909	NYSE	PAAS	Wed, Nov 16, 2022	14.77	14.93	14.55	14.73
6908	NYSE	PAAS	Tue, Nov 15, 2022	15.41	15.52	14.76	14.86
6907	NYSE	PAAS	Mon, Nov 14, 2022	15.26	15.51	14.93	15.31
6906	NYSE	PAAS	Fri, Nov 11, 2022	14.59	15.47	14.35	15.45
6905	NYSE	PAAS	Thu, Nov 10, 2022	14.36	14.61	13.91	14.59
6904	NYSE	PAAS	Wed, Nov 9, 2022	15.05	15.15	13.40	13.64
6903	NYSE	PAAS	Tue, Nov 8, 2022	15.05	16.08	14.76	15.20
6902	NYSE	PAAS	Mon, Nov 7, 2022	14.97	15.38	14.70	15.02
6901	NYSE	PAAS	Fri, Nov 4, 2022	15.50	15.71	13.84	14.95
6900	NYSE	PAAS	Thu, Nov 3, 2022	15.24	15.57	15.06	15.25
6899	NYSE	PAAS	Wed, Nov 2, 2022	16.43	16.61	15.44	15.45
6898	NYSE	PAAS	Tue, Nov 1, 2022	16.62	16.74	16.26	16.33
6897	NYSE	PAAS	Mon, Oct 31, 2022	16.00	16.23	15.93	15.98
6896	NYSE	PAAS	Fri, Oct 28, 2022	16.10	16.26	15.85	16.25
6895	NYSE	PAAS	Thu, Oct 27, 2022	16.59	16.86	16.30	16.33
6894	NYSE	PAAS	Wed, Oct 26, 2022	16.20	16.96	16.20	16.56
6893	NYSE	PAAS	Tue, Oct 25, 2022	15.89	16.20	15.83	16.03
6892	NYSE	PAAS	Mon, Oct 24, 2022	16.01	16.01	15.55	15.82
6891	NYSE	PAAS	Fri, Oct 21, 2022	15.61	16.22	15.54	16.20
6890	NYSE	PAAS	Thu, Oct 20, 2022	15.39	15.98	15.32	15.58
6889	NYSE	PAAS	Wed, Oct 19, 2022	15.42	15.49	15.25	15.32
6888	NYSE	PAAS	Tue, Oct 18, 2022	15.81	15.88	15.47	15.76
6887	NYSE	PAAS	Mon, Oct 17, 2022	15.80	16.32	15.55	15.61
6886	NYSE	PAAS	Fri, Oct 14, 2022	16.02	16.02	15.19	15.36
6885	NYSE	PAAS	Thu, Oct 13, 2022	15.48	16.22	15.28	16.08
6884	NYSE	PAAS	Wed, Oct 12, 2022	15.88	16.23	15.73	16.20
6883	NYSE	PAAS	Tue, Oct 11, 2022	16.00	16.37	15.77	15.84
6882	NYSE	PAAS	Mon, Oct 10, 2022	16.02	16.34	15.87	16.06
6881	NYSE	PAAS	Fri, Oct 7, 2022	16.92	17.09	16.36	16.36
6880	NYSE	PAAS	Thu, Oct 6, 2022	16.90	17.30	16.79	17.25
6879	NYSE	PAAS	Wed, Oct 5, 2022	16.81	17.00	16.42	17.00
6878	NYSE	PAAS	Tue, Oct 4, 2022	17.30	17.48	16.77	17.22
6877	NYSE	PAAS	Mon, Oct 3, 2022	16.34	16.97	16.31	16.89
6876	NYSE	PAAS	Fri, Sep 30, 2022	15.54	16.32	15.45	15.88
6875	NYSE	PAAS	Thu, Sep 29, 2022	15.37	15.68	15.00	15.63
6874	NYSE	PAAS	Wed, Sep 28, 2022	14.79	15.58	14.78	15.57
6873	NYSE	PAAS	Tue, Sep 27, 2022	14.89	15.03	14.53	14.53
6872	NYSE	PAAS	Mon, Sep 26, 2022	14.73	15.10	14.43	14.56
6871	NYSE	PAAS	Fri, Sep 23, 2022	15.23	15.23	14.53	14.84
6870	NYSE	PAAS	Thu, Sep 22, 2022	16.17	16.34	15.64	15.66
6869	NYSE	PAAS	Wed, Sep 21, 2022	16.15	16.53	15.75	16.00
6868	NYSE	PAAS	Tue, Sep 20, 2022	15.88	16.01	15.56	15.97
6867	NYSE	PAAS	Mon, Sep 19, 2022	15.51	16.18	15.42	16.16
6866	NYSE	PAAS	Fri, Sep 16, 2022	15.38	16.08	15.28	15.75
6865	NYSE	PAAS	Thu, Sep 15, 2022	15.87	16.26	15.50	15.68
6864	NYSE	PAAS	Wed, Sep 14, 2022	16.03	16.20	15.86	16.05
6863	NYSE	PAAS	Tue, Sep 13, 2022	15.86	16.37	15.82	15.85
6862	NYSE	PAAS	Mon, Sep 12, 2022	16.42	16.74	16.18	16.57
6861	NYSE	PAAS	Fri, Sep 9, 2022	15.72	15.90	15.54	15.88
6860	NYSE	PAAS	Thu, Sep 8, 2022	15.12	15.52	15.05	15.45
6859	NYSE	PAAS	Wed, Sep 7, 2022	14.71	15.35	14.57	15.30
6858	NYSE	PAAS	Tue, Sep 6, 2022	15.15	15.32	14.71	14.73
6857	NYSE	PAAS	Fri, Sep 2, 2022	14.85	15.20	14.58	14.94
6856	NYSE	PAAS	Thu, Sep 1, 2022	14.59	14.74	14.40	14.50
6855	NYSE	PAAS	Wed, Aug 31, 2022	15.04	15.29	14.84	14.88
6854	NYSE	PAAS	Tue, Aug 30, 2022	15.83	15.86	15.09	15.16
6853	NYSE	PAAS	Mon, Aug 29, 2022	15.68	16.07	15.57	15.65
6852	NYSE	PAAS	Fri, Aug 26, 2022	16.68	16.78	15.72	15.89
6851	NYSE	PAAS	Thu, Aug 25, 2022	16.67	16.74	16.44	16.65
6850	NYSE	PAAS	Wed, Aug 24, 2022	16.25	16.61	16.09	16.54
6849	NYSE	PAAS	Tue, Aug 23, 2022	16.05	16.67	16.05	16.31
6848	NYSE	PAAS	Mon, Aug 22, 2022	15.93	16.09	15.71	16.01
6847	NYSE	PAAS	Fri, Aug 19, 2022	16.57	16.62	16.02	16.13
6846	NYSE	PAAS	Thu, Aug 18, 2022	16.83	16.93	16.58	16.81
6845	NYSE	PAAS	Wed, Aug 17, 2022	17.37	17.42	16.67	16.79
6844	NYSE	PAAS	Tue, Aug 16, 2022	17.64	17.73	17.30	17.62
6843	NYSE	PAAS	Mon, Aug 15, 2022	17.65	17.82	17.32	17.79
6842	NYSE	PAAS	Fri, Aug 12, 2022	17.95	18.58	17.94	18.17
6841	NYSE	PAAS	Thu, Aug 11, 2022	19.21	19.41	17.63	17.83
6840	NYSE	PAAS	Wed, Aug 10, 2022	21.14	21.52	20.88	21.08
6839	NYSE	PAAS	Tue, Aug 9, 2022	20.92	21.04	20.42	20.89
6838	NYSE	PAAS	Mon, Aug 8, 2022	20.98	21.04	20.63	20.83
6837	NYSE	PAAS	Fri, Aug 5, 2022	19.91	20.48	19.52	20.45
6836	NYSE	PAAS	Thu, Aug 4, 2022	19.78	20.90	19.63	20.61
6835	NYSE	PAAS	Wed, Aug 3, 2022	20.20	20.20	19.35	19.59
6834	NYSE	PAAS	Tue, Aug 2, 2022	20.34	20.72	20.03	20.06
6833	NYSE	PAAS	Mon, Aug 1, 2022	20.46	20.48	20.13	20.27
6832	NYSE	PAAS	Fri, Jul 29, 2022	20.26	20.49	19.76	20.33
6831	NYSE	PAAS	Thu, Jul 28, 2022	20.05	20.38	19.72	20.10
6830	NYSE	PAAS	Wed, Jul 27, 2022	18.80	19.49	18.65	19.34
6829	NYSE	PAAS	Tue, Jul 26, 2022	18.45	18.80	18.33	18.72
6828	NYSE	PAAS	Mon, Jul 25, 2022	18.66	18.83	17.98	18.34
6827	NYSE	PAAS	Fri, Jul 22, 2022	19.30	19.80	18.74	18.78
6826	NYSE	PAAS	Thu, Jul 21, 2022	18.12	19.14	18.00	19.01
6825	NYSE	PAAS	Wed, Jul 20, 2022	18.77	18.96	18.01	18.05
6824	NYSE	PAAS	Tue, Jul 19, 2022	18.72	18.96	18.51	18.65
6823	NYSE	PAAS	Mon, Jul 18, 2022	18.53	18.84	18.41	18.44
6822	NYSE	PAAS	Fri, Jul 15, 2022	18.50	18.54	17.71	18.27
6821	NYSE	PAAS	Thu, Jul 14, 2022	17.96	18.33	17.26	18.25
6820	NYSE	PAAS	Wed, Jul 13, 2022	18.07	19.13	18.06	18.69
6819	NYSE	PAAS	Tue, Jul 12, 2022	18.54	18.87	18.14	18.29
6818	NYSE	PAAS	Mon, Jul 11, 2022	18.72	19.12	18.54	18.65
6817	NYSE	PAAS	Fri, Jul 8, 2022	19.19	19.34	18.57	18.92
6816	NYSE	PAAS	Thu, Jul 7, 2022	18.81	19.56	18.81	19.11
6815	NYSE	PAAS	Wed, Jul 6, 2022	18.72	18.97	18.16	18.80
6814	NYSE	PAAS	Tue, Jul 5, 2022	19.57	19.73	18.28	18.71
6813	NYSE	PAAS	Fri, Jul 1, 2022	19.25	20.13	18.77	20.02
6812	NYSE	PAAS	Thu, Jun 30, 2022	20.32	20.42	19.59	19.67
6811	NYSE	PAAS	Wed, Jun 29, 2022	21.16	21.18	20.24	20.52
6810	NYSE	PAAS	Tue, Jun 28, 2022	21.45	21.58	20.71	20.86
6809	NYSE	PAAS	Mon, Jun 27, 2022	21.16	21.45	20.88	21.42
6808	NYSE	PAAS	Fri, Jun 24, 2022	20.72	21.21	20.34	21.06
6807	NYSE	PAAS	Thu, Jun 23, 2022	21.00	21.21	20.12	20.54
6806	NYSE	PAAS	Wed, Jun 22, 2022	21.41	21.81	20.96	21.00
6805	NYSE	PAAS	Tue, Jun 21, 2022	21.11	21.83	20.96	21.43
6804	NYSE	PAAS	Fri, Jun 17, 2022	21.42	21.52	20.87	21.00
6803	NYSE	PAAS	Thu, Jun 16, 2022	21.11	22.15	20.69	21.66
6802	NYSE	PAAS	Wed, Jun 15, 2022	21.60	21.74	20.74	21.39
6801	NYSE	PAAS	Tue, Jun 14, 2022	21.61	21.61	20.56	20.89
6800	NYSE	PAAS	Mon, Jun 13, 2022	22.33	22.57	21.44	21.46
6799	NYSE	PAAS	Fri, Jun 10, 2022	21.81	23.59	21.50	23.40
6798	NYSE	PAAS	Thu, Jun 9, 2022	22.84	22.88	22.06	22.10
6797	NYSE	PAAS	Wed, Jun 8, 2022	23.03	23.27	22.67	23.07
6796	NYSE	PAAS	Tue, Jun 7, 2022	23.00	23.44	22.89	23.22
6795	NYSE	PAAS	Mon, Jun 6, 2022	23.92	24.03	23.01	23.21
6794	NYSE	PAAS	Fri, Jun 3, 2022	23.85	24.16	23.49	23.57
6793	NYSE	PAAS	Thu, Jun 2, 2022	22.49	24.21	22.48	23.99
6792	NYSE	PAAS	Wed, Jun 1, 2022	22.36	22.65	22.00	22.09
6791	NYSE	PAAS	Tue, May 31, 2022	22.81	23.00	21.74	21.97
6790	NYSE	PAAS	Fri, May 27, 2022	23.08	23.17	22.52	22.75
6789	NYSE	PAAS	Thu, May 26, 2022	22.29	22.76	22.17	22.64
6788	NYSE	PAAS	Wed, May 25, 2022	22.08	22.46	21.98	22.36
6787	NYSE	PAAS	Tue, May 24, 2022	22.44	22.71	21.87	22.48
6786	NYSE	PAAS	Mon, May 23, 2022	22.74	22.85	21.98	22.22
6785	NYSE	PAAS	Fri, May 20, 2022	22.63	22.84	22.02	22.42
6784	NYSE	PAAS	Thu, May 19, 2022	21.88	22.98	21.77	22.60
6783	NYSE	PAAS	Wed, May 18, 2022	21.94	22.02	21.20	21.26
6782	NYSE	PAAS	Tue, May 17, 2022	22.24	22.49	21.76	22.11
6781	NYSE	PAAS	Mon, May 16, 2022	21.64	21.86	21.36	21.76
6780	NYSE	PAAS	Fri, May 13, 2022	21.07	22.01	21.02	21.65
6779	NYSE	PAAS	Thu, May 12, 2022	21.46	21.96	20.59	21.01
6778	NYSE	PAAS	Wed, May 11, 2022	22.40	23.06	21.83	21.94
6777	NYSE	PAAS	Tue, May 10, 2022	22.77	23.00	21.53	21.98
6776	NYSE	PAAS	Mon, May 9, 2022	23.54	23.74	22.29	22.36
6775	NYSE	PAAS	Fri, May 6, 2022	24.72	24.86	24.14	24.34
6774	NYSE	PAAS	Thu, May 5, 2022	26.07	26.16	24.31	24.72
6773	NYSE	PAAS	Wed, May 4, 2022	25.13	25.96	24.86	25.89
6772	NYSE	PAAS	Tue, May 3, 2022	24.50	25.41	24.39	25.18
6771	NYSE	PAAS	Mon, May 2, 2022	24.05	24.46	23.64	24.46
6770	NYSE	PAAS	Fri, Apr 29, 2022	25.31	25.65	24.74	24.77
6769	NYSE	PAAS	Thu, Apr 28, 2022	24.39	25.20	24.22	25.10
6768	NYSE	PAAS	Wed, Apr 27, 2022	24.71	25.03	24.32	24.38
6767	NYSE	PAAS	Tue, Apr 26, 2022	25.64	25.82	24.59	24.69
6766	NYSE	PAAS	Mon, Apr 25, 2022	25.41	25.86	24.50	25.50
6765	NYSE	PAAS	Fri, Apr 22, 2022	26.77	27.19	26.19	26.44
6764	NYSE	PAAS	Thu, Apr 21, 2022	28.91	28.91	26.94	27.30
6763	NYSE	PAAS	Wed, Apr 20, 2022	28.53	29.19	28.49	29.15
6762	NYSE	PAAS	Tue, Apr 19, 2022	29.00	29.36	28.46	28.62
6761	NYSE	PAAS	Mon, Apr 18, 2022	30.20	30.56	29.60	29.66
6760	NYSE	PAAS	Thu, Apr 14, 2022	29.85	30.17	29.41	29.84
6759	NYSE	PAAS	Wed, Apr 13, 2022	29.45	30.08	29.33	29.95
6758	NYSE	PAAS	Tue, Apr 12, 2022	29.12	29.75	28.79	29.12
6757	NYSE	PAAS	Mon, Apr 11, 2022	29.07	29.39	28.39	28.83
6756	NYSE	PAAS	Fri, Apr 8, 2022	27.84	28.78	27.72	28.59
6755	NYSE	PAAS	Thu, Apr 7, 2022	27.43	27.88	27.03	27.66
6754	NYSE	PAAS	Wed, Apr 6, 2022	27.32	27.62	26.89	27.28
6753	NYSE	PAAS	Tue, Apr 5, 2022	28.21	28.67	27.15	27.33
6752	NYSE	PAAS	Mon, Apr 4, 2022	28.43	28.69	27.74	28.02
6751	NYSE	PAAS	Fri, Apr 1, 2022	27.11	28.17	27.11	28.11
6750	NYSE	PAAS	Thu, Mar 31, 2022	27.57	27.94	27.26	27.30
6749	NYSE	PAAS	Wed, Mar 30, 2022	27.61	28.03	27.34	27.53
6748	NYSE	PAAS	Tue, Mar 29, 2022	26.22	27.37	26.04	27.33
6747	NYSE	PAAS	Mon, Mar 28, 2022	27.80	27.91	26.68	26.82
6746	NYSE	PAAS	Fri, Mar 25, 2022	28.00	28.39	27.93	28.27
6745	NYSE	PAAS	Thu, Mar 24, 2022	28.14	29.15	27.93	28.30
6744	NYSE	PAAS	Wed, Mar 23, 2022	27.78	28.08	27.36	27.85
6743	NYSE	PAAS	Tue, Mar 22, 2022	27.84	27.85	27.18	27.57
6742	NYSE	PAAS	Mon, Mar 21, 2022	27.86	28.45	27.65	27.88
6741	NYSE	PAAS	Fri, Mar 18, 2022	27.36	27.83	26.85	27.67
6740	NYSE	PAAS	Thu, Mar 17, 2022	27.51	28.43	27.43	27.61
6739	NYSE	PAAS	Wed, Mar 16, 2022	26.42	26.98	25.97	26.96
6738	NYSE	PAAS	Tue, Mar 15, 2022	25.09	26.81	25.02	26.56
6737	NYSE	PAAS	Mon, Mar 14, 2022	26.48	26.70	25.67	25.99
6736	NYSE	PAAS	Fri, Mar 11, 2022	27.00	27.68	26.74	27.35
6735	NYSE	PAAS	Thu, Mar 10, 2022	26.96	27.90	26.96	27.67
6734	NYSE	PAAS	Wed, Mar 9, 2022	25.82	27.20	25.56	26.89
6733	NYSE	PAAS	Tue, Mar 8, 2022	27.30	28.95	26.72	27.21
6732	NYSE	PAAS	Mon, Mar 7, 2022	26.45	27.41	26.02	26.65
6731	NYSE	PAAS	Fri, Mar 4, 2022	25.79	26.75	25.56	26.58
6730	NYSE	PAAS	Thu, Mar 3, 2022	25.57	25.88	25.20	25.64
6729	NYSE	PAAS	Wed, Mar 2, 2022	25.26	25.65	25.06	25.56
6728	NYSE	PAAS	Tue, Mar 1, 2022	23.79	25.88	23.78	25.74
6727	NYSE	PAAS	Mon, Feb 28, 2022	23.62	24.04	23.37	23.63
6726	NYSE	PAAS	Fri, Feb 25, 2022	23.05	23.48	22.43	23.29
6725	NYSE	PAAS	Thu, Feb 24, 2022	24.85	25.19	23.08	23.48
6724	NYSE	PAAS	Wed, Feb 23, 2022	23.45	24.66	23.45	24.35
6723	NYSE	PAAS	Tue, Feb 22, 2022	24.11	24.32	23.37	23.49
6722	NYSE	PAAS	Fri, Feb 18, 2022	24.59	24.60	23.69	23.92
6721	NYSE	PAAS	Thu, Feb 17, 2022	24.66	24.79	24.31	24.60
6720	NYSE	PAAS	Wed, Feb 16, 2022	24.03	24.48	23.94	24.32
6719	NYSE	PAAS	Tue, Feb 15, 2022	23.33	23.95	22.92	23.89
6718	NYSE	PAAS	Mon, Feb 14, 2022	24.08	24.20	23.73	23.96
6717	NYSE	PAAS	Fri, Feb 11, 2022	22.61	24.11	22.48	23.84
6716	NYSE	PAAS	Thu, Feb 10, 2022	22.89	23.63	22.35	22.49
6715	NYSE	PAAS	Wed, Feb 9, 2022	23.09	23.42	22.92	23.01
6714	NYSE	PAAS	Tue, Feb 8, 2022	22.57	23.09	22.36	23.08
6713	NYSE	PAAS	Mon, Feb 7, 2022	21.61	22.69	21.52	22.60
6712	NYSE	PAAS	Fri, Feb 4, 2022	21.08	21.57	21.04	21.32
6711	NYSE	PAAS	Thu, Feb 3, 2022	21.56	21.64	20.96	21.22
6710	NYSE	PAAS	Wed, Feb 2, 2022	22.20	22.55	21.71	21.74
6709	NYSE	PAAS	Tue, Feb 1, 2022	21.96	22.57	21.69	22.28
6708	NYSE	PAAS	Mon, Jan 31, 2022	21.42	21.73	21.10	21.67
6707	NYSE	PAAS	Fri, Jan 28, 2022	21.31	21.52	20.74	21.13
6706	NYSE	PAAS	Thu, Jan 27, 2022	22.19	22.54	21.47	21.52
6705	NYSE	PAAS	Wed, Jan 26, 2022	23.09	23.70	22.38	22.54
6704	NYSE	PAAS	Tue, Jan 25, 2022	22.69	23.57	22.58	23.42
6703	NYSE	PAAS	Mon, Jan 24, 2022	23.05	23.21	22.15	23.01
6702	NYSE	PAAS	Fri, Jan 21, 2022	24.68	24.70	23.35	23.51
6701	NYSE	PAAS	Thu, Jan 20, 2022	24.95	25.46	24.53	24.57
6700	NYSE	PAAS	Wed, Jan 19, 2022	23.14	25.21	23.08	24.90
6699	NYSE	PAAS	Tue, Jan 18, 2022	23.08	23.75	22.69	22.73
6698	NYSE	PAAS	Fri, Jan 14, 2022	23.51	23.62	22.76	22.99
6697	NYSE	PAAS	Thu, Jan 13, 2022	23.89	24.07	23.44	23.46
6696	NYSE	PAAS	Wed, Jan 12, 2022	23.76	23.95	23.42	23.90
6695	NYSE	PAAS	Tue, Jan 11, 2022	23.07	23.62	22.87	23.62
6694	NYSE	PAAS	Mon, Jan 10, 2022	22.31	23.02	22.14	22.99
6693	NYSE	PAAS	Fri, Jan 7, 2022	22.74	22.88	22.32	22.48
6692	NYSE	PAAS	Thu, Jan 6, 2022	23.19	23.23	22.56	22.59
6691	NYSE	PAAS	Wed, Jan 5, 2022	24.45	25.04	23.50	23.56
6690	NYSE	PAAS	Tue, Jan 4, 2022	24.44	24.81	24.15	24.23
6689	NYSE	PAAS	Mon, Jan 3, 2022	24.62	24.78	24.19	24.32
6688	NYSE	PAAS	Fri, Dec 31, 2021	25.05	25.22	24.66	24.97
6687	NYSE	PAAS	Thu, Dec 30, 2021	24.56	25.13	24.54	25.00
6686	NYSE	PAAS	Wed, Dec 29, 2021	24.58	25.06	24.51	24.56
6685	NYSE	PAAS	Tue, Dec 28, 2021	25.14	25.55	25.00	25.06
6684	NYSE	PAAS	Mon, Dec 27, 2021	24.84	25.36	24.78	25.17
6683	NYSE	PAAS	Thu, Dec 23, 2021	24.85	25.16	24.51	25.02
6682	NYSE	PAAS	Wed, Dec 22, 2021	24.65	24.93	24.21	24.89
6681	NYSE	PAAS	Tue, Dec 21, 2021	24.30	24.69	24.07	24.61
6680	NYSE	PAAS	Mon, Dec 20, 2021	24.02	24.34	23.96	24.08
6679	NYSE	PAAS	Fri, Dec 17, 2021	23.96	24.71	23.80	24.40
6678	NYSE	PAAS	Thu, Dec 16, 2021	23.33	24.08	23.13	23.88
6677	NYSE	PAAS	Wed, Dec 15, 2021	22.35	22.35	21.39	22.09
6676	NYSE	PAAS	Tue, Dec 14, 2021	22.59	22.95	22.25	22.33
6675	NYSE	PAAS	Mon, Dec 13, 2021	23.50	23.77	23.07	23.14
6674	NYSE	PAAS	Fri, Dec 10, 2021	24.05	24.15	23.31	23.40
6673	NYSE	PAAS	Thu, Dec 9, 2021	24.28	24.42	23.76	23.90
6672	NYSE	PAAS	Wed, Dec 8, 2021	24.35	24.85	24.24	24.80
6671	NYSE	PAAS	Tue, Dec 7, 2021	24.23	24.74	24.23	24.44
6670	NYSE	PAAS	Mon, Dec 6, 2021	23.55	24.17	23.19	24.13
6669	NYSE	PAAS	Fri, Dec 3, 2021	23.86	23.97	23.28	23.71
6668	NYSE	PAAS	Thu, Dec 2, 2021	24.01	24.25	23.42	23.86
6667	NYSE	PAAS	Wed, Dec 1, 2021	25.77	26.09	24.01	24.06
6666	NYSE	PAAS	Tue, Nov 30, 2021	25.68	26.53	25.29	25.54
6665	NYSE	PAAS	Mon, Nov 29, 2021	25.63	25.78	25.28	25.55
6664	NYSE	PAAS	Fri, Nov 26, 2021	26.35	26.43	25.32	25.79
6663	NYSE	PAAS	Wed, Nov 24, 2021	26.01	26.42	25.65	26.41
6662	NYSE	PAAS	Tue, Nov 23, 2021	25.70	26.20	25.49	26.18
6661	NYSE	PAAS	Mon, Nov 22, 2021	25.62	26.24	24.91	25.96
6660	NYSE	PAAS	Fri, Nov 19, 2021	27.15	27.64	26.77	26.78
6659	NYSE	PAAS	Thu, Nov 18, 2021	27.75	27.76	27.30	27.41
6658	NYSE	PAAS	Wed, Nov 17, 2021	27.83	28.36	27.63	27.77
6657	NYSE	PAAS	Tue, Nov 16, 2021	27.81	28.27	27.53	27.59
6656	NYSE	PAAS	Mon, Nov 15, 2021	27.69	27.99	27.41	27.79
6655	NYSE	PAAS	Fri, Nov 12, 2021	27.42	28.00	27.33	27.75
6654	NYSE	PAAS	Thu, Nov 11, 2021	27.25	28.04	27.01	27.75
6653	NYSE	PAAS	Wed, Nov 10, 2021	27.02	27.95	26.69	26.82
6652	NYSE	PAAS	Tue, Nov 9, 2021	26.40	26.81	26.06	26.77
6651	NYSE	PAAS	Mon, Nov 8, 2021	26.31	26.55	26.03	26.45
6650	NYSE	PAAS	Fri, Nov 5, 2021	25.33	26.05	25.17	25.99
6649	NYSE	PAAS	Thu, Nov 4, 2021	26.21	26.50	25.12	25.13
6648	NYSE	PAAS	Wed, Nov 3, 2021	25.27	25.85	24.75	25.77
6647	NYSE	PAAS	Tue, Nov 2, 2021	25.58	25.61	25.11	25.55
6646	NYSE	PAAS	Mon, Nov 1, 2021	25.76	25.99	25.28	25.85
6645	NYSE	PAAS	Fri, Oct 29, 2021	26.02	26.15	25.56	25.61
6644	NYSE	PAAS	Thu, Oct 28, 2021	26.44	26.61	26.10	26.24
6643	NYSE	PAAS	Wed, Oct 27, 2021	26.50	26.78	26.19	26.46
6642	NYSE	PAAS	Tue, Oct 26, 2021	26.42	26.53	26.11	26.40
6641	NYSE	PAAS	Mon, Oct 25, 2021	26.40	26.74	26.22	26.53
6640	NYSE	PAAS	Fri, Oct 22, 2021	26.23	26.97	25.89	26.03
6639	NYSE	PAAS	Thu, Oct 21, 2021	25.71	25.79	25.46	25.76
6638	NYSE	PAAS	Wed, Oct 20, 2021	25.68	26.03	25.30	25.90
6637	NYSE	PAAS	Tue, Oct 19, 2021	25.74	25.82	25.08	25.30
6636	NYSE	PAAS	Mon, Oct 18, 2021	24.93	25.17	24.70	24.71
6635	NYSE	PAAS	Fri, Oct 15, 2021	25.14	25.67	24.74	25.17
6634	NYSE	PAAS	Thu, Oct 14, 2021	25.51	25.63	25.17	25.56
6633	NYSE	PAAS	Wed, Oct 13, 2021	24.54	25.23	24.54	25.06
6632	NYSE	PAAS	Tue, Oct 12, 2021	23.82	24.53	23.77	24.28
6631	NYSE	PAAS	Mon, Oct 11, 2021	24.02	24.44	23.70	23.71
6630	NYSE	PAAS	Fri, Oct 8, 2021	24.67	24.81	23.96	23.99
6629	NYSE	PAAS	Thu, Oct 7, 2021	23.48	24.18	23.43	23.87
6628	NYSE	PAAS	Wed, Oct 6, 2021	22.90	23.72	22.80	23.71
6627	NYSE	PAAS	Tue, Oct 5, 2021	23.18	23.23	22.27	23.03
6626	NYSE	PAAS	Mon, Oct 4, 2021	23.22	23.78	23.15	23.32
6625	NYSE	PAAS	Fri, Oct 1, 2021	23.54	23.58	22.88	23.18
6624	NYSE	PAAS	Thu, Sep 30, 2021	23.24	23.63	23.01	23.27
6623	NYSE	PAAS	Wed, Sep 29, 2021	23.36	23.55	22.92	22.96
6622	NYSE	PAAS	Tue, Sep 28, 2021	23.25	24.00	23.23	23.72
6621	NYSE	PAAS	Mon, Sep 27, 2021	23.58	24.31	23.48	23.66
6620	NYSE	PAAS	Fri, Sep 24, 2021	23.52	24.06	23.31	23.44
6619	NYSE	PAAS	Thu, Sep 23, 2021	24.13	24.21	23.54	23.63
6618	NYSE	PAAS	Wed, Sep 22, 2021	24.42	24.84	24.11	24.25
6617	NYSE	PAAS	Tue, Sep 21, 2021	24.62	25.03	24.25	24.27
6616	NYSE	PAAS	Mon, Sep 20, 2021	24.10	24.47	23.73	24.23
6615	NYSE	PAAS	Fri, Sep 17, 2021	24.53	24.68	24.19	24.39
6614	NYSE	PAAS	Thu, Sep 16, 2021	24.93	25.05	24.27	24.64
6613	NYSE	PAAS	Wed, Sep 15, 2021	25.75	26.28	25.65	25.85
6612	NYSE	PAAS	Tue, Sep 14, 2021	25.97	26.31	25.42	26.00
6611	NYSE	PAAS	Mon, Sep 13, 2021	25.12	26.23	25.05	25.87
6610	NYSE	PAAS	Fri, Sep 10, 2021	25.69	25.87	25.13	25.17
6609	NYSE	PAAS	Thu, Sep 9, 2021	26.09	26.13	25.44	25.65
6608	NYSE	PAAS	Wed, Sep 8, 2021	25.68	26.04	25.36	25.90
6607	NYSE	PAAS	Tue, Sep 7, 2021	26.44	26.51	25.65	25.73
6606	NYSE	PAAS	Fri, Sep 3, 2021	26.48	27.06	26.33	26.62
6605	NYSE	PAAS	Thu, Sep 2, 2021	25.80	25.97	25.61	25.75
6604	NYSE	PAAS	Wed, Sep 1, 2021	26.15	26.26	25.66	25.80
6603	NYSE	PAAS	Tue, Aug 31, 2021	25.65	26.01	25.55	25.94
6602	NYSE	PAAS	Mon, Aug 30, 2021	25.98	26.19	25.49	25.57
6601	NYSE	PAAS	Fri, Aug 27, 2021	24.75	26.02	24.55	25.83
6600	NYSE	PAAS	Thu, Aug 26, 2021	24.66	25.20	24.52	24.73
6599	NYSE	PAAS	Wed, Aug 25, 2021	25.20	25.20	24.62	25.00
6598	NYSE	PAAS	Tue, Aug 24, 2021	25.77	25.86	25.12	25.43
6597	NYSE	PAAS	Mon, Aug 23, 2021	24.73	25.63	24.55	25.41
6596	NYSE	PAAS	Fri, Aug 20, 2021	23.81	24.33	23.72	23.93
6595	NYSE	PAAS	Thu, Aug 19, 2021	24.44	24.73	23.93	24.12
6594	NYSE	PAAS	Wed, Aug 18, 2021	25.55	25.55	24.28	24.65
6593	NYSE	PAAS	Tue, Aug 17, 2021	25.65	26.00	25.18	25.44
6592	NYSE	PAAS	Mon, Aug 16, 2021	26.50	26.51	25.75	25.88
6591	NYSE	PAAS	Fri, Aug 13, 2021	26.48	26.85	26.31	26.51
6590	NYSE	PAAS	Thu, Aug 12, 2021	26.35	26.39	25.78	25.97
6589	NYSE	PAAS	Wed, Aug 11, 2021	25.00	26.97	24.95	26.53
6588	NYSE	PAAS	Tue, Aug 10, 2021	25.44	25.80	25.15	25.23
6587	NYSE	PAAS	Mon, Aug 9, 2021	26.35	26.39	25.41	25.50
6586	NYSE	PAAS	Fri, Aug 6, 2021	26.79	26.97	26.27	26.74
6585	NYSE	PAAS	Thu, Aug 5, 2021	27.64	27.76	26.96	27.31
6584	NYSE	PAAS	Wed, Aug 4, 2021	28.57	28.75	27.52	27.59
6583	NYSE	PAAS	Tue, Aug 3, 2021	27.74	27.99	27.57	27.94
6582	NYSE	PAAS	Mon, Aug 2, 2021	27.98	28.04	27.60	27.72
6581	NYSE	PAAS	Fri, Jul 30, 2021	28.00	28.44	27.80	28.07
6580	NYSE	PAAS	Thu, Jul 29, 2021	28.62	28.82	28.23	28.28
6579	NYSE	PAAS	Wed, Jul 28, 2021	26.90	27.76	26.75	27.72
6578	NYSE	PAAS	Tue, Jul 27, 2021	27.12	27.12	26.46	26.89
6577	NYSE	PAAS	Mon, Jul 26, 2021	26.88	27.50	26.80	27.11
6576	NYSE	PAAS	Fri, Jul 23, 2021	26.90	27.06	26.55	26.85
6575	NYSE	PAAS	Thu, Jul 22, 2021	27.07	27.22	26.50	26.93
6574	NYSE	PAAS	Wed, Jul 21, 2021	26.26	27.13	26.09	27.05
6573	NYSE	PAAS	Tue, Jul 20, 2021	26.21	26.67	25.92	26.26
6572	NYSE	PAAS	Mon, Jul 19, 2021	26.43	26.88	25.86	26.19
6571	NYSE	PAAS	Fri, Jul 16, 2021	28.31	28.31	27.02	27.11
6570	NYSE	PAAS	Thu, Jul 15, 2021	28.73	28.80	28.20	28.48
6569	NYSE	PAAS	Wed, Jul 14, 2021	29.00	29.14	28.49	28.64
6568	NYSE	PAAS	Tue, Jul 13, 2021	27.93	28.95	27.93	28.35
6567	NYSE	PAAS	Mon, Jul 12, 2021	28.25	28.63	27.90	27.95
6566	NYSE	PAAS	Fri, Jul 9, 2021	27.64	28.68	27.64	28.50
6565	NYSE	PAAS	Thu, Jul 8, 2021	28.13	28.49	27.33	27.57
6564	NYSE	PAAS	Wed, Jul 7, 2021	28.61	28.62	27.96	28.15
6563	NYSE	PAAS	Tue, Jul 6, 2021	29.18	29.32	28.28	28.42
6562	NYSE	PAAS	Fri, Jul 2, 2021	28.78	29.22	28.43	28.84
6561	NYSE	PAAS	Thu, Jul 1, 2021	29.00	29.10	28.21	28.41
6560	NYSE	PAAS	Wed, Jun 30, 2021	28.28	28.82	28.09	28.57
6559	NYSE	PAAS	Tue, Jun 29, 2021	27.71	28.59	27.55	28.18
6558	NYSE	PAAS	Mon, Jun 28, 2021	28.41	28.61	27.85	28.15
6557	NYSE	PAAS	Fri, Jun 25, 2021	29.04	29.28	28.29	28.33
6556	NYSE	PAAS	Thu, Jun 24, 2021	28.81	28.99	28.40	28.62
6555	NYSE	PAAS	Wed, Jun 23, 2021	29.10	29.50	28.61	28.65
6554	NYSE	PAAS	Tue, Jun 22, 2021	28.60	28.98	28.18	28.75
6553	NYSE	PAAS	Mon, Jun 21, 2021	28.55	28.85	27.93	28.71
6552	NYSE	PAAS	Fri, Jun 18, 2021	29.12	29.25	28.17	28.24
6551	NYSE	PAAS	Thu, Jun 17, 2021	29.45	29.94	28.71	28.88
6550	NYSE	PAAS	Wed, Jun 16, 2021	30.48	31.04	30.26	30.49
6549	NYSE	PAAS	Tue, Jun 15, 2021	31.30	31.35	30.38	30.57
6548	NYSE	PAAS	Mon, Jun 14, 2021	30.85	32.06	30.61	31.43
6547	NYSE	PAAS	Fri, Jun 11, 2021	32.28	32.43	31.38	31.52
6546	NYSE	PAAS	Thu, Jun 10, 2021	31.61	32.35	31.30	32.32
6545	NYSE	PAAS	Wed, Jun 9, 2021	31.02	31.88	30.65	31.56
6544	NYSE	PAAS	Tue, Jun 8, 2021	31.74	31.89	30.94	30.95
6543	NYSE	PAAS	Mon, Jun 7, 2021	32.26	32.47	31.77	32.08
6542	NYSE	PAAS	Fri, Jun 4, 2021	32.05	32.54	31.80	32.31
6541	NYSE	PAAS	Thu, Jun 3, 2021	32.35	32.45	31.67	31.92
6540	NYSE	PAAS	Wed, Jun 2, 2021	33.61	33.64	32.71	33.33
6539	NYSE	PAAS	Tue, Jun 1, 2021	33.86	34.63	33.59	33.73
6538	NYSE	PAAS	Fri, May 28, 2021	33.29	33.95	33.18	33.64
6537	NYSE	PAAS	Thu, May 27, 2021	33.39	34.04	32.92	33.84
6536	NYSE	PAAS	Wed, May 26, 2021	34.06	34.70	33.41	33.42
6535	NYSE	PAAS	Tue, May 25, 2021	33.71	34.10	32.98	33.97
6534	NYSE	PAAS	Mon, May 24, 2021	33.86	34.21	33.49	33.90
6533	NYSE	PAAS	Fri, May 21, 2021	34.29	34.41	33.39	33.71
6532	NYSE	PAAS	Thu, May 20, 2021	33.11	34.44	33.00	33.81
6531	NYSE	PAAS	Wed, May 19, 2021	32.87	33.77	32.62	33.07
6530	NYSE	PAAS	Tue, May 18, 2021	33.90	34.00	33.00	33.77
6529	NYSE	PAAS	Mon, May 17, 2021	31.31	34.05	31.19	33.77
6528	NYSE	PAAS	Fri, May 14, 2021	30.45	31.15	30.03	30.95
6527	NYSE	PAAS	Thu, May 13, 2021	31.92	31.97	29.20	29.82
6526	NYSE	PAAS	Wed, May 12, 2021	34.74	35.15	33.22	33.36
6525	NYSE	PAAS	Tue, May 11, 2021	33.51	34.78	33.35	34.66
6524	NYSE	PAAS	Mon, May 10, 2021	35.60	36.14	34.44	34.47
6523	NYSE	PAAS	Fri, May 7, 2021	35.25	35.45	34.55	34.99
6522	NYSE	PAAS	Thu, May 6, 2021	33.50	35.45	33.44	34.75
6521	NYSE	PAAS	Wed, May 5, 2021	33.50	33.54	32.68	33.13
6520	NYSE	PAAS	Tue, May 4, 2021	33.38	34.41	32.84	33.12
6519	NYSE	PAAS	Mon, May 3, 2021	32.50	33.77	32.22	33.60
6518	NYSE	PAAS	Fri, Apr 30, 2021	32.39	32.47	31.69	31.82
6517	NYSE	PAAS	Thu, Apr 29, 2021	32.62	32.69	31.72	32.39
6516	NYSE	PAAS	Wed, Apr 28, 2021	32.27	33.20	31.90	32.98
6515	NYSE	PAAS	Tue, Apr 27, 2021	33.27	33.52	32.58	32.61
6514	NYSE	PAAS	Mon, Apr 26, 2021	33.90	33.94	33.18	33.38
6513	NYSE	PAAS	Fri, Apr 23, 2021	34.21	34.45	33.62	33.77
6512	NYSE	PAAS	Thu, Apr 22, 2021	34.48	34.48	33.59	33.85
6511	NYSE	PAAS	Wed, Apr 21, 2021	33.77	34.90	33.77	34.74
6510	NYSE	PAAS	Tue, Apr 20, 2021	33.24	33.85	32.82	33.74
6509	NYSE	PAAS	Mon, Apr 19, 2021	33.85	34.09	32.96	33.28
6508	NYSE	PAAS	Fri, Apr 16, 2021	34.53	34.57	33.60	33.79
6507	NYSE	PAAS	Thu, Apr 15, 2021	33.15	34.84	33.02	34.04
6506	NYSE	PAAS	Wed, Apr 14, 2021	33.01	33.17	32.43	32.46
6505	NYSE	PAAS	Tue, Apr 13, 2021	33.10	33.66	32.92	33.12
6504	NYSE	PAAS	Mon, Apr 12, 2021	33.25	33.39	32.37	32.52
6503	NYSE	PAAS	Fri, Apr 9, 2021	32.88	33.78	32.65	33.52
6502	NYSE	PAAS	Thu, Apr 8, 2021	32.89	33.82	32.77	33.59
6501	NYSE	PAAS	Wed, Apr 7, 2021	32.53	32.65	32.05	32.18
6500	NYSE	PAAS	Tue, Apr 6, 2021	31.67	33.12	31.60	32.59
6499	NYSE	PAAS	Mon, Apr 5, 2021	31.45	31.78	31.01	31.33
6498	NYSE	PAAS	Thu, Apr 1, 2021	30.50	31.48	30.45	31.36
6497	NYSE	PAAS	Wed, Mar 31, 2021	29.51	30.45	29.16	30.03
6496	NYSE	PAAS	Tue, Mar 30, 2021	29.30	29.68	28.71	29.34
6495	NYSE	PAAS	Mon, Mar 29, 2021	30.55	30.69	29.28	30.34
6494	NYSE	PAAS	Fri, Mar 26, 2021	30.35	30.77	30.14	30.76
6493	NYSE	PAAS	Thu, Mar 25, 2021	30.06	30.80	29.97	30.49
6492	NYSE	PAAS	Wed, Mar 24, 2021	31.18	31.43	30.40	30.46
6491	NYSE	PAAS	Tue, Mar 23, 2021	32.84	32.84	30.69	30.70
6490	NYSE	PAAS	Mon, Mar 22, 2021	33.00	33.69	32.95	33.05
6489	NYSE	PAAS	Fri, Mar 19, 2021	33.64	33.75	32.71	33.32
6488	NYSE	PAAS	Thu, Mar 18, 2021	33.67	34.32	33.21	33.46
6487	NYSE	PAAS	Wed, Mar 17, 2021	32.94	34.93	32.72	34.49
6486	NYSE	PAAS	Tue, Mar 16, 2021	33.57	33.69	33.02	33.24
6485	NYSE	PAAS	Mon, Mar 15, 2021	32.34	33.75	32.34	33.70
6484	NYSE	PAAS	Fri, Mar 12, 2021	30.57	32.09	30.33	32.07
6483	NYSE	PAAS	Thu, Mar 11, 2021	31.49	31.83	31.00	31.60
6482	NYSE	PAAS	Wed, Mar 10, 2021	30.95	31.31	30.34	31.06
6481	NYSE	PAAS	Tue, Mar 9, 2021	30.97	31.72	30.59	30.82
6480	NYSE	PAAS	Mon, Mar 8, 2021	30.74	30.94	29.69	29.73
6479	NYSE	PAAS	Fri, Mar 5, 2021	30.99	31.15	29.30	30.85
6478	NYSE	PAAS	Thu, Mar 4, 2021	31.53	32.06	30.13	30.91
6477	NYSE	PAAS	Wed, Mar 3, 2021	32.41	32.43	31.27	31.77
6476	NYSE	PAAS	Tue, Mar 2, 2021	32.07	33.52	32.07	33.12
6475	NYSE	PAAS	Mon, Mar 1, 2021	33.94	34.14	31.86	32.02
6474	NYSE	PAAS	Fri, Feb 26, 2021	34.21	34.67	32.60	33.02
6473	NYSE	PAAS	Thu, Feb 25, 2021	36.17	37.29	34.94	35.43
6472	NYSE	PAAS	Wed, Feb 24, 2021	34.24	37.26	34.00	36.78
6471	NYSE	PAAS	Tue, Feb 23, 2021	34.07	34.71	33.03	34.61
6470	NYSE	PAAS	Mon, Feb 22, 2021	33.10	35.04	32.75	34.66
6469	NYSE	PAAS	Fri, Feb 19, 2021	32.66	32.90	32.29	32.49
6468	NYSE	PAAS	Thu, Feb 18, 2021	32.15	32.60	31.43	32.04
6467	NYSE	PAAS	Wed, Feb 17, 2021	32.24	32.55	31.44	31.86
6466	NYSE	PAAS	Tue, Feb 16, 2021	32.90	33.68	32.54	32.74
6465	NYSE	PAAS	Fri, Feb 12, 2021	32.50	33.60	32.05	33.33
6464	NYSE	PAAS	Thu, Feb 11, 2021	33.33	33.68	32.55	32.73
6463	NYSE	PAAS	Wed, Feb 10, 2021	33.46	33.84	33.06	33.25
6462	NYSE	PAAS	Tue, Feb 9, 2021	33.47	33.61	32.73	33.05
6461	NYSE	PAAS	Mon, Feb 8, 2021	32.80	33.59	32.55	33.28
6460	NYSE	PAAS	Fri, Feb 5, 2021	31.82	32.36	31.23	32.06
6459	NYSE	PAAS	Thu, Feb 4, 2021	30.55	31.69	30.20	31.62
6458	NYSE	PAAS	Wed, Feb 3, 2021	32.21	32.34	31.23	31.59
6457	NYSE	PAAS	Tue, Feb 2, 2021	33.84	34.30	31.41	31.50
6456	NYSE	PAAS	Mon, Feb 1, 2021	37.37	39.62	35.13	36.38
6455	NYSE	PAAS	Fri, Jan 29, 2021	33.88	34.12	32.22	32.46
6454	NYSE	PAAS	Thu, Jan 28, 2021	30.96	32.09	29.83	31.28
6453	NYSE	PAAS	Wed, Jan 27, 2021	29.33	29.38	27.95	28.12
6452	NYSE	PAAS	Tue, Jan 26, 2021	30.00	30.29	29.61	29.90
6451	NYSE	PAAS	Mon, Jan 25, 2021	30.59	30.68	29.51	29.75
6450	NYSE	PAAS	Fri, Jan 22, 2021	29.66	30.61	29.52	30.22
6449	NYSE	PAAS	Thu, Jan 21, 2021	31.90	32.13	30.50	30.83
6448	NYSE	PAAS	Wed, Jan 20, 2021	29.88	31.99	29.78	31.82
6447	NYSE	PAAS	Tue, Jan 19, 2021	30.00	30.33	29.24	29.53
6446	NYSE	PAAS	Fri, Jan 15, 2021	30.79	30.89	29.32	29.33
6445	NYSE	PAAS	Thu, Jan 14, 2021	32.10	32.51	30.89	31.17
6444	NYSE	PAAS	Wed, Jan 13, 2021	33.54	33.72	31.96	31.99
6443	NYSE	PAAS	Tue, Jan 12, 2021	34.21	34.25	33.20	34.02
6442	NYSE	PAAS	Mon, Jan 11, 2021	34.52	34.87	34.16	34.27
6441	NYSE	PAAS	Fri, Jan 8, 2021	37.18	37.24	34.68	35.41
6440	NYSE	PAAS	Thu, Jan 7, 2021	38.21	38.69	37.61	38.30
6439	NYSE	PAAS	Wed, Jan 6, 2021	37.82	38.16	36.95	38.02
6438	NYSE	PAAS	Tue, Jan 5, 2021	37.60	38.29	36.56	38.20
6437	NYSE	PAAS	Mon, Jan 4, 2021	36.06	37.51	35.44	37.33
6436	NYSE	PAAS	Thu, Dec 31, 2020	34.97	35.10	34.01	34.51
6435	NYSE	PAAS	Wed, Dec 30, 2020	33.28	35.08	33.28	35.06
6434	NYSE	PAAS	Tue, Dec 29, 2020	33.55	33.93	32.80	33.21
6433	NYSE	PAAS	Mon, Dec 28, 2020	33.86	34.49	33.22	33.37
6432	NYSE	PAAS	Thu, Dec 24, 2020	32.67	33.14	32.39	32.98
6431	NYSE	PAAS	Wed, Dec 23, 2020	32.81	33.20	32.57	32.78
6430	NYSE	PAAS	Tue, Dec 22, 2020	33.73	33.93	32.06	32.15
6429	NYSE	PAAS	Mon, Dec 21, 2020	33.60	34.47	33.50	33.87
6428	NYSE	PAAS	Fri, Dec 18, 2020	34.01	34.10	33.14	33.48
6427	NYSE	PAAS	Thu, Dec 17, 2020	33.67	34.35	33.25	34.07
6426	NYSE	PAAS	Wed, Dec 16, 2020	31.09	32.31	30.69	32.23
6425	NYSE	PAAS	Tue, Dec 15, 2020	29.76	30.47	29.64	30.47
6424	NYSE	PAAS	Mon, Dec 14, 2020	29.86	30.27	28.82	28.86
6423	NYSE	PAAS	Fri, Dec 11, 2020	30.18	30.35	29.62	29.66
6422	NYSE	PAAS	Thu, Dec 10, 2020	30.25	30.81	29.82	30.12
6421	NYSE	PAAS	Wed, Dec 9, 2020	30.91	31.04	29.68	30.02
6420	NYSE	PAAS	Tue, Dec 8, 2020	32.14	32.20	31.05	31.33
6419	NYSE	PAAS	Mon, Dec 7, 2020	30.41	32.37	30.39	31.93
6418	NYSE	PAAS	Fri, Dec 4, 2020	30.92	31.14	30.41	30.58
6417	NYSE	PAAS	Thu, Dec 3, 2020	31.18	31.32	30.23	30.69
6416	NYSE	PAAS	Wed, Dec 2, 2020	31.08	31.17	30.53	30.97
6415	NYSE	PAAS	Tue, Dec 1, 2020	30.81	31.20	30.06	30.91
6414	NYSE	PAAS	Mon, Nov 30, 2020	29.01	29.68	28.49	29.53
6413	NYSE	PAAS	Fri, Nov 27, 2020	28.66	29.27	28.33	29.12
6412	NYSE	PAAS	Wed, Nov 25, 2020	29.20	29.46	28.85	29.16
6411	NYSE	PAAS	Tue, Nov 24, 2020	28.50	29.24	28.36	28.78
6410	NYSE	PAAS	Mon, Nov 23, 2020	30.34	30.43	28.70	29.11
6409	NYSE	PAAS	Fri, Nov 20, 2020	31.16	31.60	30.71	30.80
6408	NYSE	PAAS	Thu, Nov 19, 2020	30.13	30.91	30.13	30.37
6407	NYSE	PAAS	Wed, Nov 18, 2020	31.71	31.85	30.85	30.90
6406	NYSE	PAAS	Tue, Nov 17, 2020	32.45	32.61	31.71	31.74
6405	NYSE	PAAS	Mon, Nov 16, 2020	32.90	33.22	32.24	32.68
6404	NYSE	PAAS	Fri, Nov 13, 2020	33.38	33.60	32.71	33.02
6403	NYSE	PAAS	Thu, Nov 12, 2020	32.26	33.47	32.10	32.68
6402	NYSE	PAAS	Wed, Nov 11, 2020	32.47	32.81	31.69	31.84
6401	NYSE	PAAS	Tue, Nov 10, 2020	34.05	34.22	32.63	32.66
6400	NYSE	PAAS	Mon, Nov 9, 2020	35.11	35.28	33.43	33.75
6399	NYSE	PAAS	Fri, Nov 6, 2020	36.44	37.29	35.82	36.93
6398	NYSE	PAAS	Thu, Nov 5, 2020	33.44	36.28	33.25	36.11
6397	NYSE	PAAS	Wed, Nov 4, 2020	33.92	34.00	32.07	32.11
6396	NYSE	PAAS	Tue, Nov 3, 2020	33.15	34.10	32.79	33.97
6395	NYSE	PAAS	Mon, Nov 2, 2020	32.09	32.83	31.62	32.80
6394	NYSE	PAAS	Fri, Oct 30, 2020	31.40	31.92	30.55	31.80
6393	NYSE	PAAS	Thu, Oct 29, 2020	29.84	31.08	29.81	30.76
6392	NYSE	PAAS	Wed, Oct 28, 2020	32.18	32.27	30.12	30.33
6391	NYSE	PAAS	Tue, Oct 27, 2020	32.91	33.46	32.63	33.38
6390	NYSE	PAAS	Mon, Oct 26, 2020	32.94	33.94	32.63	32.73
6389	NYSE	PAAS	Fri, Oct 23, 2020	33.43	33.57	32.81	33.25
6388	NYSE	PAAS	Thu, Oct 22, 2020	33.61	33.89	33.01	33.50
6387	NYSE	PAAS	Wed, Oct 21, 2020	33.48	34.30	33.19	34.16
6386	NYSE	PAAS	Tue, Oct 20, 2020	32.40	33.24	32.14	33.00
6385	NYSE	PAAS	Mon, Oct 19, 2020	33.24	33.53	31.95	32.02
6384	NYSE	PAAS	Fri, Oct 16, 2020	33.84	33.84	32.86	32.88
6383	NYSE	PAAS	Thu, Oct 15, 2020	33.45	33.89	33.22	33.52
6382	NYSE	PAAS	Wed, Oct 14, 2020	33.92	34.62	33.62	34.38
6381	NYSE	PAAS	Tue, Oct 13, 2020	33.83	33.96	32.75	33.75
6380	NYSE	PAAS	Mon, Oct 12, 2020	34.14	34.68	33.50	34.29
6379	NYSE	PAAS	Fri, Oct 9, 2020	33.10	34.20	32.90	34.18
6378	NYSE	PAAS	Thu, Oct 8, 2020	31.98	32.57	31.84	32.28
6377	NYSE	PAAS	Wed, Oct 7, 2020	32.40	32.83	31.54	31.63
6376	NYSE	PAAS	Tue, Oct 6, 2020	33.75	33.89	32.24	32.34
6375	NYSE	PAAS	Mon, Oct 5, 2020	33.25	34.16	33.24	33.57
6374	NYSE	PAAS	Fri, Oct 2, 2020	33.53	33.78	32.63	33.09
6373	NYSE	PAAS	Thu, Oct 1, 2020	32.99	34.04	32.66	33.81
6372	NYSE	PAAS	Wed, Sep 30, 2020	32.04	32.48	31.63	32.15
6371	NYSE	PAAS	Tue, Sep 29, 2020	32.50	32.81	32.05	32.36
6370	NYSE	PAAS	Mon, Sep 28, 2020	31.86	32.34	31.43	32.10
6369	NYSE	PAAS	Fri, Sep 25, 2020	30.94	31.44	30.60	31.24
6368	NYSE	PAAS	Thu, Sep 24, 2020	29.91	31.65	29.63	31.36
6367	NYSE	PAAS	Wed, Sep 23, 2020	32.42	32.60	30.13	30.38
6366	NYSE	PAAS	Tue, Sep 22, 2020	32.88	33.42	32.60	33.30
6365	NYSE	PAAS	Mon, Sep 21, 2020	33.62	33.89	32.05	32.75
6364	NYSE	PAAS	Fri, Sep 18, 2020	35.43	35.71	34.60	34.63
6363	NYSE	PAAS	Thu, Sep 17, 2020	34.77	35.33	33.97	35.19
6362	NYSE	PAAS	Wed, Sep 16, 2020	36.34	36.51	35.64	35.97
6361	NYSE	PAAS	Tue, Sep 15, 2020	36.95	37.11	35.65	35.89
6360	NYSE	PAAS	Mon, Sep 14, 2020	34.89	36.32	34.82	36.24
6359	NYSE	PAAS	Fri, Sep 11, 2020	35.32	35.90	34.29	34.47
6358	NYSE	PAAS	Thu, Sep 10, 2020	36.23	36.83	34.96	35.12
6357	NYSE	PAAS	Wed, Sep 9, 2020	34.42	35.88	34.36	35.77
6356	NYSE	PAAS	Tue, Sep 8, 2020	33.37	34.89	32.52	33.88
6355	NYSE	PAAS	Fri, Sep 4, 2020	34.67	35.00	32.79	34.47
6354	NYSE	PAAS	Thu, Sep 3, 2020	35.08	35.74	33.86	35.12
6353	NYSE	PAAS	Wed, Sep 2, 2020	35.15	35.58	33.98	35.55
6352	NYSE	PAAS	Tue, Sep 1, 2020	36.99	37.00	35.03	35.57
6351	NYSE	PAAS	Mon, Aug 31, 2020	36.15	36.73	35.65	36.16
6350	NYSE	PAAS	Fri, Aug 28, 2020	34.90	36.03	34.52	35.72
6349	NYSE	PAAS	Thu, Aug 27, 2020	35.07	35.23	33.12	34.05
6348	NYSE	PAAS	Wed, Aug 26, 2020	32.83	34.86	32.81	34.73
6347	NYSE	PAAS	Tue, Aug 25, 2020	32.82	33.30	32.04	33.29
6346	NYSE	PAAS	Mon, Aug 24, 2020	33.87	34.00	32.88	33.08
6345	NYSE	PAAS	Fri, Aug 21, 2020	33.86	33.90	32.89	33.22
6344	NYSE	PAAS	Thu, Aug 20, 2020	33.56	34.42	33.41	34.34
6343	NYSE	PAAS	Wed, Aug 19, 2020	34.39	34.90	33.51	33.82
6342	NYSE	PAAS	Tue, Aug 18, 2020	36.19	36.25	34.49	34.91
6341	NYSE	PAAS	Mon, Aug 17, 2020	35.10	35.21	34.23	35.17
6340	NYSE	PAAS	Fri, Aug 14, 2020	33.98	34.21	33.08	33.56
6339	NYSE	PAAS	Thu, Aug 13, 2020	33.19	34.65	32.84	34.24
6338	NYSE	PAAS	Wed, Aug 12, 2020	33.39	33.59	32.18	32.24
6337	NYSE	PAAS	Tue, Aug 11, 2020	34.00	34.17	31.84	32.04
6336	NYSE	PAAS	Mon, Aug 10, 2020	37.10	37.96	36.05	36.25
6335	NYSE	PAAS	Fri, Aug 7, 2020	37.43	37.65	36.14	36.70
6334	NYSE	PAAS	Thu, Aug 6, 2020	40.00	40.11	36.92	38.43
6333	NYSE	PAAS	Wed, Aug 5, 2020	39.50	40.10	38.12	39.15
6332	NYSE	PAAS	Tue, Aug 4, 2020	37.09	38.95	36.63	38.81
6331	NYSE	PAAS	Mon, Aug 3, 2020	37.27	37.42	35.67	36.94
6330	NYSE	PAAS	Fri, Jul 31, 2020	36.53	37.71	36.03	37.36
6329	NYSE	PAAS	Thu, Jul 30, 2020	36.73	37.36	35.10	35.52
6328	NYSE	PAAS	Wed, Jul 29, 2020	38.10	38.25	36.69	37.69
6327	NYSE	PAAS	Tue, Jul 28, 2020	37.88	38.98	37.28	37.99
6326	NYSE	PAAS	Mon, Jul 27, 2020	38.58	39.33	37.89	38.77
6325	NYSE	PAAS	Fri, Jul 24, 2020	36.13	36.93	35.70	36.70
6324	NYSE	PAAS	Thu, Jul 23, 2020	36.81	37.86	34.76	35.58
6323	NYSE	PAAS	Wed, Jul 22, 2020	36.81	37.74	35.96	37.24
6322	NYSE	PAAS	Tue, Jul 21, 2020	37.40	37.40	35.24	35.67
6321	NYSE	PAAS	Mon, Jul 20, 2020	34.98	35.89	34.73	35.68
6320	NYSE	PAAS	Fri, Jul 17, 2020	33.11	34.64	33.11	34.39
6319	NYSE	PAAS	Thu, Jul 16, 2020	33.05	33.53	32.29	32.80
6318	NYSE	PAAS	Wed, Jul 15, 2020	33.10	33.64	32.09	33.56
6317	NYSE	PAAS	Tue, Jul 14, 2020	31.24	33.02	30.90	32.98
6316	NYSE	PAAS	Mon, Jul 13, 2020	33.97	34.00	31.12	31.32
6315	NYSE	PAAS	Fri, Jul 10, 2020	32.86	33.06	32.09	32.42
6314	NYSE	PAAS	Thu, Jul 9, 2020	33.07	33.28	31.28	32.48
6313	NYSE	PAAS	Wed, Jul 8, 2020	31.00	32.75	31.00	32.49
6312	NYSE	PAAS	Tue, Jul 7, 2020	29.44	30.27	29.12	30.12
6311	NYSE	PAAS	Mon, Jul 6, 2020	29.86	30.56	28.89	29.47
6310	NYSE	PAAS	Thu, Jul 2, 2020	29.22	30.39	29.19	29.24
6309	NYSE	PAAS	Wed, Jul 1, 2020	30.54	30.54	28.81	29.87
6308	NYSE	PAAS	Tue, Jun 30, 2020	28.16	30.48	28.03	30.39
6307	NYSE	PAAS	Mon, Jun 29, 2020	28.80	28.80	27.97	28.20
6306	NYSE	PAAS	Fri, Jun 26, 2020	28.08	28.63	27.26	28.53
6305	NYSE	PAAS	Thu, Jun 25, 2020	28.05	28.27	27.42	28.26
6304	NYSE	PAAS	Wed, Jun 24, 2020	28.25	28.94	27.27	27.76
6303	NYSE	PAAS	Tue, Jun 23, 2020	28.96	29.36	28.51	28.75
6302	NYSE	PAAS	Mon, Jun 22, 2020	27.92	29.46	27.74	28.47
6301	NYSE	PAAS	Fri, Jun 19, 2020	26.58	27.37	26.22	26.79
6300	NYSE	PAAS	Thu, Jun 18, 2020	26.32	26.82	25.77	25.94
6299	NYSE	PAAS	Wed, Jun 17, 2020	26.67	27.03	26.30	26.56
6298	NYSE	PAAS	Tue, Jun 16, 2020	27.47	27.47	26.28	26.44
6297	NYSE	PAAS	Mon, Jun 15, 2020	25.17	27.50	24.82	27.31
6296	NYSE	PAAS	Fri, Jun 12, 2020	26.29	26.97	25.78	26.14
6295	NYSE	PAAS	Thu, Jun 11, 2020	28.56	28.72	25.26	25.89
6294	NYSE	PAAS	Wed, Jun 10, 2020	27.52	28.71	26.57	28.69
6293	NYSE	PAAS	Tue, Jun 9, 2020	27.52	27.61	26.76	26.98
6292	NYSE	PAAS	Mon, Jun 8, 2020	27.00	27.29	26.24	27.28
6291	NYSE	PAAS	Fri, Jun 5, 2020	26.07	26.76	25.54	26.72
6290	NYSE	PAAS	Thu, Jun 4, 2020	28.25	28.58	27.14	27.51
6289	NYSE	PAAS	Wed, Jun 3, 2020	27.22	28.12	27.14	27.62
6288	NYSE	PAAS	Tue, Jun 2, 2020	30.50	30.59	28.29	28.31
6287	NYSE	PAAS	Mon, Jun 1, 2020	29.64	30.46	29.22	30.44
6286	NYSE	PAAS	Fri, May 29, 2020	27.87	29.90	27.83	29.30
6285	NYSE	PAAS	Thu, May 28, 2020	27.05	27.85	26.56	26.93
6284	NYSE	PAAS	Wed, May 27, 2020	25.21	26.15	24.62	26.12
6283	NYSE	PAAS	Tue, May 26, 2020	27.82	27.82	25.96	25.99
6282	NYSE	PAAS	Fri, May 22, 2020	27.37	28.06	27.12	27.29
6281	NYSE	PAAS	Thu, May 21, 2020	27.18	27.37	26.07	27.05
6280	NYSE	PAAS	Wed, May 20, 2020	27.21	28.00	27.00	27.75
6279	NYSE	PAAS	Tue, May 19, 2020	25.30	27.11	25.18	26.90
6278	NYSE	PAAS	Mon, May 18, 2020	25.38	25.74	24.65	25.00
6277	NYSE	PAAS	Fri, May 15, 2020	23.31	24.55	22.96	24.50
6276	NYSE	PAAS	Thu, May 14, 2020	21.43	22.23	21.36	21.97
6275	NYSE	PAAS	Wed, May 13, 2020	22.11	22.45	21.05	21.60
6274	NYSE	PAAS	Tue, May 12, 2020	21.98	22.45	21.34	21.40
6273	NYSE	PAAS	Mon, May 11, 2020	22.37	22.43	21.13	21.57
6272	NYSE	PAAS	Fri, May 8, 2020	22.31	22.86	22.00	22.36
6271	NYSE	PAAS	Thu, May 7, 2020	21.00	22.71	20.70	22.40
6270	NYSE	PAAS	Wed, May 6, 2020	21.92	22.21	21.44	21.54
6269	NYSE	PAAS	Tue, May 5, 2020	22.33	22.54	21.59	22.24
6268	NYSE	PAAS	Mon, May 4, 2020	22.12	22.78	21.91	22.41
6267	NYSE	PAAS	Fri, May 1, 2020	20.70	21.90	20.35	21.79
6266	NYSE	PAAS	Thu, Apr 30, 2020	22.42	22.53	21.04	21.24
6265	NYSE	PAAS	Wed, Apr 29, 2020	22.09	22.70	21.70	22.61
6264	NYSE	PAAS	Tue, Apr 28, 2020	21.98	22.27	21.33	22.09
6263	NYSE	PAAS	Mon, Apr 27, 2020	21.83	22.11	21.07	21.78
6262	NYSE	PAAS	Fri, Apr 24, 2020	21.70	22.12	20.96	21.69
6261	NYSE	PAAS	Thu, Apr 23, 2020	21.43	22.90	20.91	21.48
6260	NYSE	PAAS	Wed, Apr 22, 2020	20.50	21.15	20.17	21.03
6259	NYSE	PAAS	Tue, Apr 21, 2020	18.77	20.03	18.77	19.74
6258	NYSE	PAAS	Mon, Apr 20, 2020	18.99	20.12	18.96	19.83
6257	NYSE	PAAS	Fri, Apr 17, 2020	18.79	19.38	18.65	19.09
6256	NYSE	PAAS	Thu, Apr 16, 2020	19.43	19.68	18.90	19.47
6255	NYSE	PAAS	Wed, Apr 15, 2020	18.55	19.30	18.16	19.16
6254	NYSE	PAAS	Tue, Apr 14, 2020	20.28	21.00	18.76	19.36
6253	NYSE	PAAS	Mon, Apr 13, 2020	18.19	19.68	17.33	19.46
6252	NYSE	PAAS	Thu, Apr 9, 2020	17.10	18.40	16.86	18.19
6251	NYSE	PAAS	Wed, Apr 8, 2020	16.57	16.83	16.00	16.24
6250	NYSE	PAAS	Tue, Apr 7, 2020	16.53	17.07	16.00	16.21
6249	NYSE	PAAS	Mon, Apr 6, 2020	15.75	16.32	15.36	16.14
6248	NYSE	PAAS	Fri, Apr 3, 2020	14.83	15.46	14.73	15.00
6247	NYSE	PAAS	Thu, Apr 2, 2020	15.49	16.25	14.62	14.85
6246	NYSE	PAAS	Wed, Apr 1, 2020	14.36	15.17	14.02	14.58
6245	NYSE	PAAS	Tue, Mar 31, 2020	14.80	15.27	14.26	14.33
6244	NYSE	PAAS	Mon, Mar 30, 2020	15.18	15.80	14.40	14.80
6243	NYSE	PAAS	Fri, Mar 27, 2020	16.24	16.63	15.15	15.41
6242	NYSE	PAAS	Thu, Mar 26, 2020	17.05	17.95	16.08	16.89
6241	NYSE	PAAS	Wed, Mar 25, 2020	16.91	17.91	15.90	16.78
6240	NYSE	PAAS	Tue, Mar 24, 2020	16.03	17.30	15.81	16.89
6239	NYSE	PAAS	Mon, Mar 23, 2020	13.30	14.64	12.12	13.68
6238	NYSE	PAAS	Fri, Mar 20, 2020	14.52	14.62	11.67	11.77
6237	NYSE	PAAS	Thu, Mar 19, 2020	13.19	15.43	11.02	13.29
6236	NYSE	PAAS	Wed, Mar 18, 2020	14.90	16.45	12.33	12.64
6235	NYSE	PAAS	Tue, Mar 17, 2020	14.10	17.74	14.00	16.00
6234	NYSE	PAAS	Mon, Mar 16, 2020	10.65	15.21	10.61	14.47
6233	NYSE	PAAS	Fri, Mar 13, 2020	17.19	17.23	13.79	13.79
6232	NYSE	PAAS	Thu, Mar 12, 2020	15.93	18.60	15.02	16.54
6231	NYSE	PAAS	Wed, Mar 11, 2020	20.47	20.62	18.62	18.92
6230	NYSE	PAAS	Tue, Mar 10, 2020	20.34	21.02	19.84	20.85
6229	NYSE	PAAS	Mon, Mar 9, 2020	20.30	21.61	19.93	20.17
6228	NYSE	PAAS	Fri, Mar 6, 2020	22.27	22.35	20.81	22.09
6227	NYSE	PAAS	Thu, Mar 5, 2020	22.20	22.64	21.89	22.32
6226	NYSE	PAAS	Wed, Mar 4, 2020	22.30	22.54	21.48	22.05
6225	NYSE	PAAS	Tue, Mar 3, 2020	21.69	22.94	20.92	22.02
6224	NYSE	PAAS	Mon, Mar 2, 2020	20.43	21.05	20.24	21.05
6223	NYSE	PAAS	Fri, Feb 28, 2020	19.46	20.06	18.37	19.80
6222	NYSE	PAAS	Thu, Feb 27, 2020	24.45	24.52	21.27	21.32
6221	NYSE	PAAS	Wed, Feb 26, 2020	24.24	24.48	23.73	24.22
6220	NYSE	PAAS	Tue, Feb 25, 2020	24.70	25.46	24.32	24.33
6219	NYSE	PAAS	Mon, Feb 24, 2020	26.01	26.20	24.86	25.34
6218	NYSE	PAAS	Fri, Feb 21, 2020	25.39	25.50	24.90	25.22
6217	NYSE	PAAS	Thu, Feb 20, 2020	24.53	25.57	24.08	24.91
6216	NYSE	PAAS	Wed, Feb 19, 2020	24.17	24.87	23.98	24.63
6215	NYSE	PAAS	Tue, Feb 18, 2020	22.60	23.96	22.25	23.96
6214	NYSE	PAAS	Fri, Feb 14, 2020	22.46	22.64	22.35	22.42
6213	NYSE	PAAS	Thu, Feb 13, 2020	22.53	22.98	22.40	22.51
6212	NYSE	PAAS	Wed, Feb 12, 2020	22.60	22.60	22.30	22.34
6211	NYSE	PAAS	Tue, Feb 11, 2020	22.60	22.91	22.43	22.67
6210	NYSE	PAAS	Mon, Feb 10, 2020	22.49	22.81	22.22	22.61
6209	NYSE	PAAS	Fri, Feb 7, 2020	23.00	23.00	22.29	22.29
6208	NYSE	PAAS	Thu, Feb 6, 2020	22.46	22.95	22.43	22.79
6207	NYSE	PAAS	Wed, Feb 5, 2020	21.95	22.58	21.89	22.36
6206	NYSE	PAAS	Tue, Feb 4, 2020	21.96	22.09	21.52	21.98
6205	NYSE	PAAS	Mon, Feb 3, 2020	22.66	22.90	22.20	22.35
6204	NYSE	PAAS	Fri, Jan 31, 2020	22.68	23.07	22.60	22.98
6203	NYSE	PAAS	Thu, Jan 30, 2020	22.71	22.84	22.28	22.60
6202	NYSE	PAAS	Wed, Jan 29, 2020	21.82	22.49	21.71	22.45
6201	NYSE	PAAS	Tue, Jan 28, 2020	22.25	22.55	21.84	21.86
6200	NYSE	PAAS	Mon, Jan 27, 2020	23.31	23.50	22.36	22.52
6199	NYSE	PAAS	Fri, Jan 24, 2020	22.19	23.31	22.12	23.02
6198	NYSE	PAAS	Thu, Jan 23, 2020	22.08	22.54	22.04	22.15
6197	NYSE	PAAS	Wed, Jan 22, 2020	22.17	22.45	22.07	22.17
6196	NYSE	PAAS	Tue, Jan 21, 2020	21.15	22.14	20.91	22.10
6195	NYSE	PAAS	Fri, Jan 17, 2020	21.79	21.79	21.19	21.34
6194	NYSE	PAAS	Thu, Jan 16, 2020	22.00	22.01	21.33	21.64
6193	NYSE	PAAS	Wed, Jan 15, 2020	22.89	23.08	22.05	22.73
6192	NYSE	PAAS	Tue, Jan 14, 2020	21.73	22.56	21.67	22.52
6191	NYSE	PAAS	Mon, Jan 13, 2020	22.41	22.42	21.97	21.99
6190	NYSE	PAAS	Fri, Jan 10, 2020	22.18	22.81	22.15	22.56
6189	NYSE	PAAS	Thu, Jan 9, 2020	22.04	22.36	21.93	22.13
6188	NYSE	PAAS	Wed, Jan 8, 2020	23.20	23.32	22.17	22.39
6187	NYSE	PAAS	Tue, Jan 7, 2020	23.16	23.64	22.91	23.50
6186	NYSE	PAAS	Mon, Jan 6, 2020	23.95	23.97	22.94	23.16
6185	NYSE	PAAS	Fri, Jan 3, 2020	23.85	23.89	23.36	23.48
6184	NYSE	PAAS	Thu, Jan 2, 2020	23.96	24.02	23.17	23.48
6183	NYSE	PAAS	Tue, Dec 31, 2019	23.97	24.02	23.60	23.69
6182	NYSE	PAAS	Mon, Dec 30, 2019	23.14	23.91	23.10	23.80
6181	NYSE	PAAS	Fri, Dec 27, 2019	23.57	23.59	22.91	23.14
6180	NYSE	PAAS	Thu, Dec 26, 2019	23.40	23.65	22.95	23.55
6179	NYSE	PAAS	Tue, Dec 24, 2019	22.56	23.17	22.44	23.09
6178	NYSE	PAAS	Mon, Dec 23, 2019	21.77	22.47	21.75	22.43
6177	NYSE	PAAS	Fri, Dec 20, 2019	21.86	21.88	21.31	21.60
6176	NYSE	PAAS	Thu, Dec 19, 2019	21.68	21.86	21.54	21.79
6175	NYSE	PAAS	Wed, Dec 18, 2019	21.02	21.71	21.01	21.68
6174	NYSE	PAAS	Tue, Dec 17, 2019	21.41	21.69	21.38	21.40
6173	NYSE	PAAS	Mon, Dec 16, 2019	21.60	21.67	21.31	21.41
6172	NYSE	PAAS	Fri, Dec 13, 2019	20.94	21.57	20.91	21.53
6171	NYSE	PAAS	Thu, Dec 12, 2019	20.99	21.32	20.44	21.26
6170	NYSE	PAAS	Wed, Dec 11, 2019	19.95	20.75	19.80	20.72
6169	NYSE	PAAS	Tue, Dec 10, 2019	19.83	19.95	19.71	19.77
6168	NYSE	PAAS	Mon, Dec 9, 2019	20.00	20.02	19.65	19.74
6167	NYSE	PAAS	Fri, Dec 6, 2019	20.33	20.38	19.82	19.82
6166	NYSE	PAAS	Thu, Dec 5, 2019	20.28	20.91	20.27	20.77
6165	NYSE	PAAS	Wed, Dec 4, 2019	20.38	20.54	19.92	20.37
6164	NYSE	PAAS	Tue, Dec 3, 2019	20.21	20.54	20.02	20.54
6163	NYSE	PAAS	Mon, Dec 2, 2019	19.12	19.89	19.03	19.87
6162	NYSE	PAAS	Fri, Nov 29, 2019	18.69	19.34	18.60	19.25
6161	NYSE	PAAS	Wed, Nov 27, 2019	18.74	18.76	18.44	18.69
6160	NYSE	PAAS	Tue, Nov 26, 2019	18.45	18.90	18.33	18.86
6159	NYSE	PAAS	Mon, Nov 25, 2019	18.23	18.56	18.12	18.32
6158	NYSE	PAAS	Fri, Nov 22, 2019	18.58	18.66	18.38	18.40
6157	NYSE	PAAS	Thu, Nov 21, 2019	18.75	18.99	18.53	18.53
6156	NYSE	PAAS	Wed, Nov 20, 2019	18.72	19.06	18.61	18.91
6155	NYSE	PAAS	Tue, Nov 19, 2019	18.70	19.03	18.58	18.66
6154	NYSE	PAAS	Mon, Nov 18, 2019	18.39	18.82	18.33	18.81
6153	NYSE	PAAS	Fri, Nov 15, 2019	18.22	18.54	18.14	18.41
6152	NYSE	PAAS	Thu, Nov 14, 2019	18.20	18.54	18.11	18.37
6151	NYSE	PAAS	Wed, Nov 13, 2019	17.95	18.27	17.90	18.05
6150	NYSE	PAAS	Tue, Nov 12, 2019	17.58	17.83	17.13	17.82
6149	NYSE	PAAS	Mon, Nov 11, 2019	17.54	17.84	17.44	17.72
6148	NYSE	PAAS	Fri, Nov 8, 2019	17.19	17.80	17.06	17.54
6147	NYSE	PAAS	Thu, Nov 7, 2019	16.79	17.69	16.52	17.39
6146	NYSE	PAAS	Wed, Nov 6, 2019	16.61	16.88	16.39	16.79
6145	NYSE	PAAS	Tue, Nov 5, 2019	16.35	16.80	16.29	16.59
6144	NYSE	PAAS	Mon, Nov 4, 2019	17.07	17.16	16.70	16.72
6143	NYSE	PAAS	Fri, Nov 1, 2019	16.83	17.07	16.62	17.06
6142	NYSE	PAAS	Thu, Oct 31, 2019	17.06	17.08	16.49	17.05
6141	NYSE	PAAS	Wed, Oct 30, 2019	16.35	16.72	16.20	16.71
6140	NYSE	PAAS	Tue, Oct 29, 2019	16.07	16.40	15.96	16.26
6139	NYSE	PAAS	Mon, Oct 28, 2019	16.80	16.85	16.02	16.23
6138	NYSE	PAAS	Fri, Oct 25, 2019	16.76	17.39	16.66	17.02
6137	NYSE	PAAS	Thu, Oct 24, 2019	16.07	16.39	16.01	16.26
6136	NYSE	PAAS	Wed, Oct 23, 2019	15.98	16.10	15.80	15.91
6135	NYSE	PAAS	Tue, Oct 22, 2019	15.93	15.98	15.50	15.86
6134	NYSE	PAAS	Mon, Oct 21, 2019	16.48	16.52	15.80	15.92
6133	NYSE	PAAS	Fri, Oct 18, 2019	16.28	16.57	16.28	16.40
6132	NYSE	PAAS	Thu, Oct 17, 2019	15.83	16.41	15.82	16.36
6131	NYSE	PAAS	Wed, Oct 16, 2019	15.64	15.87	15.44	15.87
6130	NYSE	PAAS	Tue, Oct 15, 2019	16.00	16.09	15.49	15.54
6129	NYSE	PAAS	Mon, Oct 14, 2019	16.21	16.39	16.07	16.12
6128	NYSE	PAAS	Fri, Oct 11, 2019	16.22	16.39	16.04	16.23
6127	NYSE	PAAS	Thu, Oct 10, 2019	16.11	16.46	15.85	16.41
6126	NYSE	PAAS	Wed, Oct 9, 2019	16.47	16.55	16.09	16.12
6125	NYSE	PAAS	Tue, Oct 8, 2019	16.52	16.55	16.14	16.47
6124	NYSE	PAAS	Mon, Oct 7, 2019	16.05	16.32	16.00	16.13
6123	NYSE	PAAS	Fri, Oct 4, 2019	15.82	16.31	15.75	16.26
6122	NYSE	PAAS	Thu, Oct 3, 2019	15.93	16.42	15.84	15.93
6121	NYSE	PAAS	Wed, Oct 2, 2019	15.92	16.09	15.65	15.91
6120	NYSE	PAAS	Tue, Oct 1, 2019	15.59	16.02	15.54	15.67
6119	NYSE	PAAS	Mon, Sep 30, 2019	15.79	16.05	15.40	15.68
6118	NYSE	PAAS	Fri, Sep 27, 2019	16.25	16.44	15.94	16.15
6117	NYSE	PAAS	Thu, Sep 26, 2019	17.07	17.23	16.64	16.65
6116	NYSE	PAAS	Wed, Sep 25, 2019	17.61	17.73	16.72	16.98
6115	NYSE	PAAS	Tue, Sep 24, 2019	17.37	17.90	17.15	17.83
6114	NYSE	PAAS	Mon, Sep 23, 2019	17.15	17.73	17.10	17.65
6113	NYSE	PAAS	Fri, Sep 20, 2019	16.72	16.86	16.42	16.80
6112	NYSE	PAAS	Thu, Sep 19, 2019	16.62	16.82	16.51	16.74
6111	NYSE	PAAS	Wed, Sep 18, 2019	16.91	16.99	16.16	16.51
6110	NYSE	PAAS	Tue, Sep 17, 2019	16.67	17.11	16.54	17.02
6109	NYSE	PAAS	Mon, Sep 16, 2019	16.72	16.84	16.17	16.58
6108	NYSE	PAAS	Fri, Sep 13, 2019	16.90	17.07	16.19	16.23
6107	NYSE	PAAS	Thu, Sep 12, 2019	17.69	17.80	16.70	16.78
6106	NYSE	PAAS	Wed, Sep 11, 2019	17.34	17.76	17.15	17.21
6105	NYSE	PAAS	Tue, Sep 10, 2019	17.12	17.68	17.06	17.32
6104	NYSE	PAAS	Mon, Sep 9, 2019	17.78	17.78	16.96	17.27
6103	NYSE	PAAS	Fri, Sep 6, 2019	18.00	18.58	17.73	17.75
6102	NYSE	PAAS	Thu, Sep 5, 2019	18.56	18.60	17.80	18.02
6101	NYSE	PAAS	Wed, Sep 4, 2019	18.83	19.05	18.58	18.86
6100	NYSE	PAAS	Tue, Sep 3, 2019	18.74	19.48	18.62	18.82
6099	NYSE	PAAS	Fri, Aug 30, 2019	18.30	18.62	18.15	18.45
6098	NYSE	PAAS	Thu, Aug 29, 2019	18.80	18.88	17.93	18.18
6097	NYSE	PAAS	Wed, Aug 28, 2019	18.91	19.06	18.37	18.71
6096	NYSE	PAAS	Tue, Aug 27, 2019	17.85	19.02	17.78	18.85
6095	NYSE	PAAS	Mon, Aug 26, 2019	17.59	17.95	17.44	17.54
6094	NYSE	PAAS	Fri, Aug 23, 2019	16.86	17.50	16.80	17.45
6093	NYSE	PAAS	Thu, Aug 22, 2019	16.78	16.90	16.67	16.70
6092	NYSE	PAAS	Wed, Aug 21, 2019	16.66	17.00	16.58	16.89
6091	NYSE	PAAS	Tue, Aug 20, 2019	16.38	16.94	16.35	16.79
6090	NYSE	PAAS	Mon, Aug 19, 2019	16.07	16.54	15.88	16.26
6089	NYSE	PAAS	Fri, Aug 16, 2019	16.71	16.96	16.40	16.50
6088	NYSE	PAAS	Thu, Aug 15, 2019	16.70	17.10	16.55	16.99
6087	NYSE	PAAS	Wed, Aug 14, 2019	17.17	17.26	16.74	16.76
6086	NYSE	PAAS	Tue, Aug 13, 2019	17.28	17.39	16.28	16.72
6085	NYSE	PAAS	Mon, Aug 12, 2019	17.22	17.49	16.93	17.00
6084	NYSE	PAAS	Fri, Aug 9, 2019	17.29	17.36	17.05	17.06
6083	NYSE	PAAS	Thu, Aug 8, 2019	16.66	17.45	16.36	17.31
6082	NYSE	PAAS	Wed, Aug 7, 2019	17.34	17.44	16.82	16.97
6081	NYSE	PAAS	Tue, Aug 6, 2019	16.61	16.91	16.32	16.67
6080	NYSE	PAAS	Mon, Aug 5, 2019	16.66	17.23	16.57	16.68
6079	NYSE	PAAS	Fri, Aug 2, 2019	16.41	16.55	16.01	16.10
6078	NYSE	PAAS	Thu, Aug 1, 2019	14.91	16.75	14.65	16.64
6077	NYSE	PAAS	Wed, Jul 31, 2019	15.86	15.97	15.10	15.19
6076	NYSE	PAAS	Tue, Jul 30, 2019	16.01	16.17	15.87	16.05
6075	NYSE	PAAS	Mon, Jul 29, 2019	15.81	15.94	15.60	15.90
6074	NYSE	PAAS	Fri, Jul 26, 2019	15.78	15.94	15.59	15.69
6073	NYSE	PAAS	Thu, Jul 25, 2019	16.22	16.54	15.56	15.70
6072	NYSE	PAAS	Wed, Jul 24, 2019	15.81	16.42	15.69	16.39
6071	NYSE	PAAS	Tue, Jul 23, 2019	15.76	16.01	15.45	15.61
6070	NYSE	PAAS	Mon, Jul 22, 2019	15.51	15.79	15.28	15.70
6069	NYSE	PAAS	Fri, Jul 19, 2019	15.46	15.73	15.15	15.35
6068	NYSE	PAAS	Thu, Jul 18, 2019	15.18	15.52	14.79	15.45
6067	NYSE	PAAS	Wed, Jul 17, 2019	14.42	15.05	14.11	14.96
6066	NYSE	PAAS	Tue, Jul 16, 2019	13.19	14.15	13.12	14.01
6065	NYSE	PAAS	Mon, Jul 15, 2019	13.18	13.22	12.95	13.19
6064	NYSE	PAAS	Fri, Jul 12, 2019	12.85	13.10	12.77	13.08
6063	NYSE	PAAS	Thu, Jul 11, 2019	13.23	13.31	12.77	12.85
6062	NYSE	PAAS	Wed, Jul 10, 2019	13.20	13.27	12.98	13.27
6061	NYSE	PAAS	Tue, Jul 9, 2019	12.63	13.02	12.62	13.02
6060	NYSE	PAAS	Mon, Jul 8, 2019	12.99	13.05	12.69	12.69
6059	NYSE	PAAS	Fri, Jul 5, 2019	12.83	12.97	12.49	12.91
6058	NYSE	PAAS	Wed, Jul 3, 2019	13.10	13.16	12.79	12.95
6057	NYSE	PAAS	Tue, Jul 2, 2019	12.65	13.12	12.44	13.04
6056	NYSE	PAAS	Mon, Jul 1, 2019	12.68	12.81	12.39	12.53
6055	NYSE	PAAS	Fri, Jun 28, 2019	12.92	12.95	12.71	12.91
6054	NYSE	PAAS	Thu, Jun 27, 2019	12.94	13.01	12.83	12.90
6053	NYSE	PAAS	Wed, Jun 26, 2019	12.89	13.28	12.86	13.04
6052	NYSE	PAAS	Tue, Jun 25, 2019	13.50	13.62	12.94	13.14
6051	NYSE	PAAS	Mon, Jun 24, 2019	13.09	13.38	12.95	13.34
6050	NYSE	PAAS	Fri, Jun 21, 2019	12.65	12.87	12.42	12.85
6049	NYSE	PAAS	Thu, Jun 20, 2019	12.32	12.63	12.23	12.57
6048	NYSE	PAAS	Wed, Jun 19, 2019	11.72	11.90	11.61	11.78
6047	NYSE	PAAS	Tue, Jun 18, 2019	11.96	12.01	11.59	11.80
6046	NYSE	PAAS	Mon, Jun 17, 2019	11.61	11.82	11.59	11.78
6045	NYSE	PAAS	Fri, Jun 14, 2019	11.80	11.84	11.48	11.63
6044	NYSE	PAAS	Thu, Jun 13, 2019	11.49	11.70	11.43	11.69
6043	NYSE	PAAS	Wed, Jun 12, 2019	11.40	11.60	11.35	11.51
6042	NYSE	PAAS	Tue, Jun 11, 2019	11.08	11.46	11.05	11.32
6041	NYSE	PAAS	Mon, Jun 10, 2019	11.36	11.39	11.05	11.06
6040	NYSE	PAAS	Fri, Jun 7, 2019	11.59	11.78	11.51	11.59
6039	NYSE	PAAS	Thu, Jun 6, 2019	11.61	11.67	11.35	11.46
6038	NYSE	PAAS	Wed, Jun 5, 2019	11.65	11.77	11.27	11.55
6037	NYSE	PAAS	Tue, Jun 4, 2019	11.37	11.49	11.26	11.45
6036	NYSE	PAAS	Mon, Jun 3, 2019	11.08	11.48	11.04	11.46
6035	NYSE	PAAS	Fri, May 31, 2019	10.58	10.92	10.51	10.87
6034	NYSE	PAAS	Thu, May 30, 2019	10.27	10.48	10.26	10.46
6033	NYSE	PAAS	Wed, May 29, 2019	10.43	10.53	10.27	10.30
6032	NYSE	PAAS	Tue, May 28, 2019	10.35	10.49	10.32	10.36
6031	NYSE	PAAS	Fri, May 24, 2019	10.38	10.55	10.31	10.49
6030	NYSE	PAAS	Thu, May 23, 2019	10.39	10.63	10.31	10.33
6029	NYSE	PAAS	Wed, May 22, 2019	10.71	10.78	10.29	10.34
6028	NYSE	PAAS	Tue, May 21, 2019	10.58	10.74	10.35	10.69
6027	NYSE	PAAS	Mon, May 20, 2019	10.87	10.88	10.51	10.51
6026	NYSE	PAAS	Fri, May 17, 2019	10.78	10.96	10.71	10.91
6025	NYSE	PAAS	Thu, May 16, 2019	11.02	11.10	10.72	10.84
6024	NYSE	PAAS	Wed, May 15, 2019	11.40	11.50	11.09	11.10
6023	NYSE	PAAS	Tue, May 14, 2019	11.65	11.70	11.29	11.37
6022	NYSE	PAAS	Mon, May 13, 2019	11.64	11.69	11.42	11.68
6021	NYSE	PAAS	Fri, May 10, 2019	11.83	11.88	11.43	11.44
6020	NYSE	PAAS	Thu, May 9, 2019	12.00	12.38	11.81	11.81
6019	NYSE	PAAS	Wed, May 8, 2019	12.34	12.45	11.97	12.00
6018	NYSE	PAAS	Tue, May 7, 2019	11.93	12.33	11.84	12.27
6017	NYSE	PAAS	Mon, May 6, 2019	11.95	12.10	11.88	11.96
6016	NYSE	PAAS	Fri, May 3, 2019	12.07	12.23	11.92	11.98
6015	NYSE	PAAS	Thu, May 2, 2019	12.32	12.33	11.80	11.84
6014	NYSE	PAAS	Wed, May 1, 2019	12.64	12.84	12.39	12.43
6013	NYSE	PAAS	Tue, Apr 30, 2019	12.71	12.87	12.66	12.71
6012	NYSE	PAAS	Mon, Apr 29, 2019	12.86	12.86	12.61	12.70
6011	NYSE	PAAS	Fri, Apr 26, 2019	12.77	12.99	12.69	12.97
6010	NYSE	PAAS	Thu, Apr 25, 2019	12.57	12.73	12.49	12.62
6009	NYSE	PAAS	Wed, Apr 24, 2019	12.34	12.72	12.31	12.58
6008	NYSE	PAAS	Tue, Apr 23, 2019	12.40	12.44	12.28	12.35
6007	NYSE	PAAS	Mon, Apr 22, 2019	12.65	12.71	12.46	12.48
6006	NYSE	PAAS	Thu, Apr 18, 2019	12.87	13.01	12.64	12.66
6005	NYSE	PAAS	Wed, Apr 17, 2019	13.05	13.08	12.82	12.88
6004	NYSE	PAAS	Tue, Apr 16, 2019	13.20	13.25	13.02	13.05
6003	NYSE	PAAS	Mon, Apr 15, 2019	13.10	13.41	13.07	13.36
6002	NYSE	PAAS	Fri, Apr 12, 2019	13.32	13.40	13.17	13.26
6001	NYSE	PAAS	Thu, Apr 11, 2019	13.26	13.50	13.23	13.27
6000	NYSE	PAAS	Wed, Apr 10, 2019	13.48	13.69	13.45	13.46
5999	NYSE	PAAS	Tue, Apr 9, 2019	13.51	13.57	13.34	13.48
5998	NYSE	PAAS	Mon, Apr 8, 2019	13.42	13.52	13.35	13.43
5997	NYSE	PAAS	Fri, Apr 5, 2019	13.32	13.34	13.14	13.26
5996	NYSE	PAAS	Thu, Apr 4, 2019	12.94	13.33	12.89	13.33
5995	NYSE	PAAS	Wed, Apr 3, 2019	12.98	13.14	12.92	13.06
5994	NYSE	PAAS	Tue, Apr 2, 2019	12.92	13.01	12.86	12.94
5993	NYSE	PAAS	Mon, Apr 1, 2019	13.32	13.32	12.82	12.93
5992	NYSE	PAAS	Fri, Mar 29, 2019	13.34	13.56	13.25	13.25
5991	NYSE	PAAS	Thu, Mar 28, 2019	13.42	13.46	13.17	13.31
5990	NYSE	PAAS	Wed, Mar 27, 2019	13.72	13.86	13.59	13.60
5989	NYSE	PAAS	Tue, Mar 26, 2019	13.62	13.80	13.48	13.77
5988	NYSE	PAAS	Mon, Mar 25, 2019	13.46	13.81	13.39	13.73
5987	NYSE	PAAS	Fri, Mar 22, 2019	13.12	13.53	13.12	13.36
5986	NYSE	PAAS	Thu, Mar 21, 2019	13.29	13.43	13.02	13.35
5985	NYSE	PAAS	Wed, Mar 20, 2019	12.93	13.34	12.79	13.29
5984	NYSE	PAAS	Tue, Mar 19, 2019	13.07	13.10	12.88	12.89
5983	NYSE	PAAS	Mon, Mar 18, 2019	13.17	13.26	12.86	12.90
5982	NYSE	PAAS	Fri, Mar 15, 2019	12.94	13.34	12.82	13.30
5981	NYSE	PAAS	Thu, Mar 14, 2019	13.00	13.00	12.79	12.80
5980	NYSE	PAAS	Wed, Mar 13, 2019	13.20	13.43	13.13	13.20
5979	NYSE	PAAS	Tue, Mar 12, 2019	12.90	13.19	12.88	13.10
5978	NYSE	PAAS	Mon, Mar 11, 2019	13.17	13.18	12.72	12.82
5977	NYSE	PAAS	Fri, Mar 8, 2019	13.09	13.38	12.87	13.15
5976	NYSE	PAAS	Thu, Mar 7, 2019	12.46	12.82	12.43	12.74
5975	NYSE	PAAS	Wed, Mar 6, 2019	12.87	12.90	12.47	12.49
5974	NYSE	PAAS	Tue, Mar 5, 2019	12.80	12.90	12.64	12.85
5973	NYSE	PAAS	Mon, Mar 4, 2019	12.68	12.83	12.52	12.79
5972	NYSE	PAAS	Fri, Mar 1, 2019	13.14	13.26	12.66	12.69
5971	NYSE	PAAS	Thu, Feb 28, 2019	13.68	13.71	13.29	13.36
5970	NYSE	PAAS	Wed, Feb 27, 2019	14.08	14.20	13.65	13.67
5969	NYSE	PAAS	Tue, Feb 26, 2019	14.02	14.15	13.73	14.06
5968	NYSE	PAAS	Mon, Feb 25, 2019	14.27	14.35	13.95	14.01
5967	NYSE	PAAS	Fri, Feb 22, 2019	14.30	14.79	14.23	14.29
5966	NYSE	PAAS	Thu, Feb 21, 2019	14.12	14.44	13.95	14.21
5965	NYSE	PAAS	Wed, Feb 20, 2019	15.24	15.24	14.54	14.70
5964	NYSE	PAAS	Tue, Feb 19, 2019	14.70	15.17	14.47	15.08
5963	NYSE	PAAS	Fri, Feb 15, 2019	14.45	14.55	14.22	14.47
5962	NYSE	PAAS	Thu, Feb 14, 2019	14.11	14.42	14.10	14.35
5961	NYSE	PAAS	Wed, Feb 13, 2019	14.30	14.48	14.15	14.18
5960	NYSE	PAAS	Tue, Feb 12, 2019	14.52	14.56	14.08	14.31
5959	NYSE	PAAS	Mon, Feb 11, 2019	14.61	14.73	14.42	14.43
5958	NYSE	PAAS	Fri, Feb 8, 2019	14.66	14.88	14.61	14.77
5957	NYSE	PAAS	Thu, Feb 7, 2019	14.91	14.94	14.52	14.57
5956	NYSE	PAAS	Wed, Feb 6, 2019	14.77	15.13	14.76	14.82
5955	NYSE	PAAS	Tue, Feb 5, 2019	14.85	14.94	14.72	14.93
5954	NYSE	PAAS	Mon, Feb 4, 2019	14.60	14.88	14.53	14.85
5953	NYSE	PAAS	Fri, Feb 1, 2019	14.80	14.89	14.61	14.76
5952	NYSE	PAAS	Thu, Jan 31, 2019	14.87	14.94	14.75	14.91
5951	NYSE	PAAS	Wed, Jan 30, 2019	14.40	14.90	14.28	14.72
5950	NYSE	PAAS	Tue, Jan 29, 2019	14.27	14.47	14.02	14.42
5949	NYSE	PAAS	Mon, Jan 28, 2019	13.84	14.17	13.84	14.17
5948	NYSE	PAAS	Fri, Jan 25, 2019	13.47	13.90	13.47	13.82
5947	NYSE	PAAS	Thu, Jan 24, 2019	13.27	13.41	13.21	13.28
5946	NYSE	PAAS	Wed, Jan 23, 2019	13.20	13.40	13.06	13.33
5945	NYSE	PAAS	Tue, Jan 22, 2019	14.02	14.05	13.01	13.19
5944	NYSE	PAAS	Fri, Jan 18, 2019	14.38	14.45	14.16	14.18
5943	NYSE	PAAS	Thu, Jan 17, 2019	14.56	14.69	14.46	14.49
5942	NYSE	PAAS	Wed, Jan 16, 2019	14.54	14.66	14.42	14.59
5941	NYSE	PAAS	Tue, Jan 15, 2019	14.91	14.99	14.41	14.55
5940	NYSE	PAAS	Mon, Jan 14, 2019	15.04	15.12	14.77	14.95
5939	NYSE	PAAS	Fri, Jan 11, 2019	15.15	15.24	14.92	15.00
5938	NYSE	PAAS	Thu, Jan 10, 2019	15.41	15.53	14.98	15.06
5937	NYSE	PAAS	Wed, Jan 9, 2019	15.20	15.52	15.16	15.45
5936	NYSE	PAAS	Tue, Jan 8, 2019	15.05	15.21	14.92	15.13
5935	NYSE	PAAS	Mon, Jan 7, 2019	15.17	15.25	15.01	15.12
5934	NYSE	PAAS	Fri, Jan 4, 2019	14.64	15.07	14.42	14.96
5933	NYSE	PAAS	Thu, Jan 3, 2019	14.76	14.88	14.56	14.81
5932	NYSE	PAAS	Wed, Jan 2, 2019	14.58	14.82	14.32	14.64
5931	NYSE	PAAS	Mon, Dec 31, 2018	14.42	14.60	14.23	14.60
5930	NYSE	PAAS	Fri, Dec 28, 2018	14.56	14.70	14.28	14.46
5929	NYSE	PAAS	Thu, Dec 27, 2018	14.52	14.66	14.24	14.59
5928	NYSE	PAAS	Wed, Dec 26, 2018	14.59	14.74	14.18	14.42
5927	NYSE	PAAS	Mon, Dec 24, 2018	14.29	14.53	14.17	14.46
5926	NYSE	PAAS	Fri, Dec 21, 2018	14.31	14.40	13.90	14.04
5925	NYSE	PAAS	Thu, Dec 20, 2018	14.34	14.55	13.96	14.39
5924	NYSE	PAAS	Wed, Dec 19, 2018	14.68	14.89	13.76	13.77
5923	NYSE	PAAS	Tue, Dec 18, 2018	14.40	14.68	14.28	14.62
5922	NYSE	PAAS	Mon, Dec 17, 2018	14.11	14.54	14.06	14.39
5921	NYSE	PAAS	Fri, Dec 14, 2018	13.95	14.30	13.81	14.04
5920	NYSE	PAAS	Thu, Dec 13, 2018	14.11	14.26	14.05	14.19
5919	NYSE	PAAS	Wed, Dec 12, 2018	13.73	14.14	13.69	14.11
5918	NYSE	PAAS	Tue, Dec 11, 2018	13.84	13.91	13.57	13.63
5917	NYSE	PAAS	Mon, Dec 10, 2018	13.77	13.98	13.50	13.69
5916	NYSE	PAAS	Fri, Dec 7, 2018	13.45	13.96	13.35	13.84
5915	NYSE	PAAS	Thu, Dec 6, 2018	13.28	13.56	13.12	13.38
5914	NYSE	PAAS	Tue, Dec 4, 2018	13.40	13.56	13.16	13.24
5913	NYSE	PAAS	Mon, Dec 3, 2018	13.26	13.34	13.04	13.26
5912	NYSE	PAAS	Fri, Nov 30, 2018	12.78	12.95	12.57	12.90
5911	NYSE	PAAS	Thu, Nov 29, 2018	13.11	13.25	12.87	12.88
5910	NYSE	PAAS	Wed, Nov 28, 2018	12.50	13.12	12.42	13.06
5909	NYSE	PAAS	Tue, Nov 27, 2018	13.05	13.05	12.44	12.54
5908	NYSE	PAAS	Mon, Nov 26, 2018	13.20	13.48	12.78	12.82
5907	NYSE	PAAS	Fri, Nov 23, 2018	13.65	13.73	13.11	13.18
5906	NYSE	PAAS	Wed, Nov 21, 2018	13.31	13.85	13.20	13.76
5905	NYSE	PAAS	Tue, Nov 20, 2018	13.31	13.39	12.86	13.22
5904	NYSE	PAAS	Mon, Nov 19, 2018	12.90	13.29	12.82	13.26
5903	NYSE	PAAS	Fri, Nov 16, 2018	13.16	13.23	12.90	13.00
5902	NYSE	PAAS	Thu, Nov 15, 2018	12.96	13.10	12.58	12.90
5901	NYSE	PAAS	Wed, Nov 14, 2018	12.40	13.13	12.12	12.66
5900	NYSE	PAAS	Tue, Nov 13, 2018	14.28	14.42	13.95	14.13
5899	NYSE	PAAS	Mon, Nov 12, 2018	14.36	14.47	14.17	14.26
5898	NYSE	PAAS	Fri, Nov 9, 2018	14.12	14.59	13.97	14.54
5897	NYSE	PAAS	Thu, Nov 8, 2018	13.96	14.48	13.91	14.35
5896	NYSE	PAAS	Wed, Nov 7, 2018	14.84	15.00	13.95	14.01
5895	NYSE	PAAS	Tue, Nov 6, 2018	15.39	15.53	15.04	15.07
5894	NYSE	PAAS	Mon, Nov 5, 2018	15.40	15.71	15.22	15.43
5893	NYSE	PAAS	Fri, Nov 2, 2018	15.36	15.48	15.10	15.44
5892	NYSE	PAAS	Thu, Nov 1, 2018	14.94	15.46	14.90	15.35
5891	NYSE	PAAS	Wed, Oct 31, 2018	14.76	14.89	14.51	14.68
5890	NYSE	PAAS	Tue, Oct 30, 2018	14.75	15.05	14.59	14.90
5889	NYSE	PAAS	Mon, Oct 29, 2018	14.94	15.05	14.61	14.80
5888	NYSE	PAAS	Fri, Oct 26, 2018	14.80	15.38	14.62	14.97
5887	NYSE	PAAS	Thu, Oct 25, 2018	15.32	15.50	14.55	14.59
5886	NYSE	PAAS	Wed, Oct 24, 2018	15.14	15.67	15.14	15.24
5885	NYSE	PAAS	Tue, Oct 23, 2018	15.56	15.75	14.99	15.09
5884	NYSE	PAAS	Mon, Oct 22, 2018	15.56	15.56	15.14	15.28
5883	NYSE	PAAS	Fri, Oct 19, 2018	15.67	15.70	15.36	15.50
5882	NYSE	PAAS	Thu, Oct 18, 2018	15.37	15.70	15.26	15.51
5881	NYSE	PAAS	Wed, Oct 17, 2018	15.48	15.60	15.24	15.42
5880	NYSE	PAAS	Tue, Oct 16, 2018	15.57	15.68	15.24	15.43
5879	NYSE	PAAS	Mon, Oct 15, 2018	15.39	15.74	15.29	15.41
5878	NYSE	PAAS	Fri, Oct 12, 2018	15.42	15.45	14.84	15.22
5877	NYSE	PAAS	Thu, Oct 11, 2018	14.92	15.58	14.62	15.49
5876	NYSE	PAAS	Wed, Oct 10, 2018	14.69	14.71	14.36	14.67
5875	NYSE	PAAS	Tue, Oct 9, 2018	14.67	14.80	14.42	14.68
5874	NYSE	PAAS	Mon, Oct 8, 2018	14.30	14.80	14.17	14.79
5873	NYSE	PAAS	Fri, Oct 5, 2018	14.69	14.82	14.49	14.55
5872	NYSE	PAAS	Thu, Oct 4, 2018	14.67	14.94	14.50	14.59
5871	NYSE	PAAS	Wed, Oct 3, 2018	14.99	15.12	14.58	14.65
5870	NYSE	PAAS	Tue, Oct 2, 2018	14.92	15.16	14.91	14.99
5869	NYSE	PAAS	Mon, Oct 1, 2018	14.68	14.94	14.55	14.73
5868	NYSE	PAAS	Fri, Sep 28, 2018	14.53	14.87	14.47	14.76
5867	NYSE	PAAS	Thu, Sep 27, 2018	14.49	14.53	14.08	14.36
5866	NYSE	PAAS	Wed, Sep 26, 2018	14.69	14.93	14.48	14.60
5865	NYSE	PAAS	Tue, Sep 25, 2018	14.98	15.11	14.75	14.81
5864	NYSE	PAAS	Mon, Sep 24, 2018	15.06	15.20	14.85	14.89
5863	NYSE	PAAS	Fri, Sep 21, 2018	15.04	15.21	14.84	14.90
5862	NYSE	PAAS	Thu, Sep 20, 2018	15.42	15.43	14.97	15.23
5861	NYSE	PAAS	Wed, Sep 19, 2018	15.17	15.34	15.06	15.17
5860	NYSE	PAAS	Tue, Sep 18, 2018	14.89	15.14	14.77	15.02
5859	NYSE	PAAS	Mon, Sep 17, 2018	14.51	14.99	14.31	14.83
5858	NYSE	PAAS	Fri, Sep 14, 2018	14.81	14.84	14.48	14.48
5857	NYSE	PAAS	Thu, Sep 13, 2018	14.96	15.06	14.64	14.76
5856	NYSE	PAAS	Wed, Sep 12, 2018	14.55	15.06	14.40	14.84
5855	NYSE	PAAS	Tue, Sep 11, 2018	14.21	14.51	13.97	14.45
5854	NYSE	PAAS	Mon, Sep 10, 2018	14.94	14.99	14.36	14.38
5853	NYSE	PAAS	Fri, Sep 7, 2018	14.76	15.12	14.67	14.96
5852	NYSE	PAAS	Thu, Sep 6, 2018	14.88	15.16	14.74	14.94
5851	NYSE	PAAS	Wed, Sep 5, 2018	14.81	14.92	14.56	14.76
5850	NYSE	PAAS	Tue, Sep 4, 2018	15.29	15.46	14.69	14.80
5849	NYSE	PAAS	Fri, Aug 31, 2018	15.70	15.82	15.58	15.59
5848	NYSE	PAAS	Thu, Aug 30, 2018	15.72	15.76	15.55	15.66
5847	NYSE	PAAS	Wed, Aug 29, 2018	15.88	15.98	15.75	15.90
5846	NYSE	PAAS	Tue, Aug 28, 2018	16.22	16.36	15.70	15.80
5845	NYSE	PAAS	Mon, Aug 27, 2018	15.89	16.21	15.86	16.16
5844	NYSE	PAAS	Fri, Aug 24, 2018	15.32	16.14	15.32	15.82
5843	NYSE	PAAS	Thu, Aug 23, 2018	15.65	15.75	15.11	15.18
5842	NYSE	PAAS	Wed, Aug 22, 2018	15.89	15.98	15.79	15.89
5841	NYSE	PAAS	Tue, Aug 21, 2018	15.87	15.92	15.72	15.82
5840	NYSE	PAAS	Mon, Aug 20, 2018	15.98	16.10	15.77	15.90
5839	NYSE	PAAS	Fri, Aug 17, 2018	15.48	15.98	15.44	15.82
5838	NYSE	PAAS	Thu, Aug 16, 2018	15.90	16.10	15.32	15.36
5837	NYSE	PAAS	Wed, Aug 15, 2018	16.37	16.40	15.62	15.73
5836	NYSE	PAAS	Tue, Aug 14, 2018	16.44	16.74	16.37	16.59
5835	NYSE	PAAS	Mon, Aug 13, 2018	16.92	16.93	16.37	16.43
5834	NYSE	PAAS	Fri, Aug 10, 2018	17.37	17.48	16.99	17.01
5833	NYSE	PAAS	Thu, Aug 9, 2018	16.74	17.62	16.64	17.36
5832	NYSE	PAAS	Wed, Aug 8, 2018	15.94	16.01	15.76	15.93
5831	NYSE	PAAS	Tue, Aug 7, 2018	16.33	16.34	15.94	15.94
5830	NYSE	PAAS	Mon, Aug 6, 2018	16.32	16.41	16.18	16.19
5829	NYSE	PAAS	Fri, Aug 3, 2018	16.50	16.66	16.34	16.40
5828	NYSE	PAAS	Thu, Aug 2, 2018	16.26	16.51	16.26	16.36
5827	NYSE	PAAS	Wed, Aug 1, 2018	16.47	16.51	16.28	16.30
5826	NYSE	PAAS	Tue, Jul 31, 2018	16.21	16.61	16.18	16.47
5825	NYSE	PAAS	Mon, Jul 30, 2018	16.34	16.38	16.24	16.29
5824	NYSE	PAAS	Fri, Jul 27, 2018	16.51	16.58	16.32	16.35
5823	NYSE	PAAS	Thu, Jul 26, 2018	16.50	16.70	16.38	16.52
5822	NYSE	PAAS	Wed, Jul 25, 2018	16.64	16.69	16.47	16.64
5821	NYSE	PAAS	Tue, Jul 24, 2018	16.47	16.65	16.41	16.49
5820	NYSE	PAAS	Mon, Jul 23, 2018	16.52	16.54	16.20	16.30
5819	NYSE	PAAS	Fri, Jul 20, 2018	16.44	16.58	16.39	16.52
5818	NYSE	PAAS	Thu, Jul 19, 2018	16.11	16.54	16.11	16.37
5817	NYSE	PAAS	Wed, Jul 18, 2018	16.30	16.51	16.16	16.44
5816	NYSE	PAAS	Tue, Jul 17, 2018	16.03	16.50	16.03	16.35
5815	NYSE	PAAS	Mon, Jul 16, 2018	16.73	16.85	16.23	16.28
5814	NYSE	PAAS	Fri, Jul 13, 2018	16.76	17.02	16.69	16.90
5813	NYSE	PAAS	Thu, Jul 12, 2018	16.80	16.92	16.69	16.84
5812	NYSE	PAAS	Wed, Jul 11, 2018	17.31	17.46	16.69	16.76
5811	NYSE	PAAS	Tue, Jul 10, 2018	17.77	17.90	17.65	17.81
5810	NYSE	PAAS	Mon, Jul 9, 2018	18.29	18.36	17.88	17.89
5809	NYSE	PAAS	Fri, Jul 6, 2018	18.34	18.38	18.11	18.14
5808	NYSE	PAAS	Thu, Jul 5, 2018	18.22	18.40	18.16	18.31
5807	NYSE	PAAS	Tue, Jul 3, 2018	17.79	18.28	17.79	18.24
5806	NYSE	PAAS	Mon, Jul 2, 2018	17.77	17.92	17.51	17.75
5805	NYSE	PAAS	Fri, Jun 29, 2018	17.62	17.97	17.53	17.90
5804	NYSE	PAAS	Thu, Jun 28, 2018	17.63	17.71	17.48	17.56
5803	NYSE	PAAS	Wed, Jun 27, 2018	17.56	17.76	17.52	17.63
5802	NYSE	PAAS	Tue, Jun 26, 2018	17.43	17.65	17.35	17.58
5801	NYSE	PAAS	Mon, Jun 25, 2018	17.90	17.96	17.51	17.53
5800	NYSE	PAAS	Fri, Jun 22, 2018	17.65	18.00	17.62	17.97
5799	NYSE	PAAS	Thu, Jun 21, 2018	17.41	17.65	17.34	17.56
5798	NYSE	PAAS	Wed, Jun 20, 2018	17.53	17.60	17.45	17.49
5797	NYSE	PAAS	Tue, Jun 19, 2018	17.51	17.63	17.48	17.49
5796	NYSE	PAAS	Mon, Jun 18, 2018	17.69	17.76	17.58	17.71
5795	NYSE	PAAS	Fri, Jun 15, 2018	17.80	18.00	17.68	17.73
5794	NYSE	PAAS	Thu, Jun 14, 2018	18.17	18.25	18.02	18.14
5793	NYSE	PAAS	Wed, Jun 13, 2018	18.10	18.20	17.81	18.06
5792	NYSE	PAAS	Tue, Jun 12, 2018	17.91	18.07	17.82	18.03
5791	NYSE	PAAS	Mon, Jun 11, 2018	17.64	17.99	17.56	17.91
5790	NYSE	PAAS	Fri, Jun 8, 2018	17.78	17.80	17.56	17.61
5789	NYSE	PAAS	Thu, Jun 7, 2018	18.01	18.01	17.68	17.77
5788	NYSE	PAAS	Wed, Jun 6, 2018	17.94	18.03	17.76	17.88
5787	NYSE	PAAS	Tue, Jun 5, 2018	17.65	17.94	17.65	17.86
5786	NYSE	PAAS	Mon, Jun 4, 2018	17.86	17.94	17.55	17.66
5785	NYSE	PAAS	Fri, Jun 1, 2018	17.61	17.83	17.53	17.70
5784	NYSE	PAAS	Thu, May 31, 2018	18.11	18.11	17.67	17.69
5783	NYSE	PAAS	Wed, May 30, 2018	17.90	18.14	17.90	17.94
5782	NYSE	PAAS	Tue, May 29, 2018	17.30	17.91	17.21	17.78
5781	NYSE	PAAS	Fri, May 25, 2018	18.52	18.67	17.96	18.03
5780	NYSE	PAAS	Thu, May 24, 2018	18.26	18.59	18.17	18.56
5779	NYSE	PAAS	Wed, May 23, 2018	17.83	18.20	17.83	18.12
5778	NYSE	PAAS	Tue, May 22, 2018	18.12	18.25	17.97	17.99
5777	NYSE	PAAS	Mon, May 21, 2018	17.69	18.06	17.34	18.05
5776	NYSE	PAAS	Fri, May 18, 2018	17.48	17.75	17.48	17.64
5775	NYSE	PAAS	Thu, May 17, 2018	17.46	17.61	17.44	17.55
5774	NYSE	PAAS	Wed, May 16, 2018	17.34	17.64	17.25	17.51
5773	NYSE	PAAS	Tue, May 15, 2018	17.25	17.46	17.15	17.26
5772	NYSE	PAAS	Mon, May 14, 2018	18.28	18.31	17.57	17.68
5771	NYSE	PAAS	Fri, May 11, 2018	18.25	18.75	18.08	18.10
5770	NYSE	PAAS	Thu, May 10, 2018	17.38	18.39	17.11	18.11
5769	NYSE	PAAS	Wed, May 9, 2018	16.43	16.52	16.27	16.38
5768	NYSE	PAAS	Tue, May 8, 2018	16.37	16.48	16.17	16.40
5767	NYSE	PAAS	Mon, May 7, 2018	16.52	16.58	16.40	16.42
5766	NYSE	PAAS	Fri, May 4, 2018	16.54	16.67	16.51	16.56
5765	NYSE	PAAS	Thu, May 3, 2018	16.65	16.77	16.52	16.60
5764	NYSE	PAAS	Wed, May 2, 2018	16.36	16.87	16.29	16.49
5763	NYSE	PAAS	Tue, May 1, 2018	16.01	16.20	15.91	16.17
5762	NYSE	PAAS	Mon, Apr 30, 2018	16.43	16.43	15.97	16.12
5761	NYSE	PAAS	Fri, Apr 27, 2018	16.70	16.84	16.62	16.81
5760	NYSE	PAAS	Thu, Apr 26, 2018	16.73	16.85	16.64	16.68
5759	NYSE	PAAS	Wed, Apr 25, 2018	16.70	16.95	16.62	16.74
5758	NYSE	PAAS	Tue, Apr 24, 2018	16.90	17.03	16.83	16.97
5757	NYSE	PAAS	Mon, Apr 23, 2018	17.03	17.06	16.76	16.89
5756	NYSE	PAAS	Fri, Apr 20, 2018	17.37	17.44	17.07	17.30
5755	NYSE	PAAS	Thu, Apr 19, 2018	17.38	17.54	17.19	17.50
5754	NYSE	PAAS	Wed, Apr 18, 2018	17.04	17.49	17.01	17.21
5753	NYSE	PAAS	Tue, Apr 17, 2018	16.60	16.88	16.58	16.81
5752	NYSE	PAAS	Mon, Apr 16, 2018	16.72	16.72	16.54	16.65
5751	NYSE	PAAS	Fri, Apr 13, 2018	16.55	16.81	16.41	16.63
5750	NYSE	PAAS	Thu, Apr 12, 2018	16.31	16.49	16.01	16.36
5749	NYSE	PAAS	Wed, Apr 11, 2018	16.42	16.88	16.34	16.55
5748	NYSE	PAAS	Tue, Apr 10, 2018	16.03	16.29	15.93	16.17
5747	NYSE	PAAS	Mon, Apr 9, 2018	15.87	16.07	15.65	15.97
5746	NYSE	PAAS	Fri, Apr 6, 2018	16.07	16.14	15.86	15.88
5745	NYSE	PAAS	Thu, Apr 5, 2018	15.78	16.03	15.75	15.99
5744	NYSE	PAAS	Wed, Apr 4, 2018	16.01	16.07	15.86	15.95
5743	NYSE	PAAS	Tue, Apr 3, 2018	16.14	16.14	15.70	15.86
5742	NYSE	PAAS	Mon, Apr 2, 2018	16.24	16.46	16.15	16.22
5741	NYSE	PAAS	Thu, Mar 29, 2018	15.85	16.15	15.83	16.15
5740	NYSE	PAAS	Wed, Mar 28, 2018	15.95	16.15	15.81	15.89
5739	NYSE	PAAS	Tue, Mar 27, 2018	15.92	16.13	15.79	16.03
5738	NYSE	PAAS	Mon, Mar 26, 2018	16.25	16.39	16.04	16.07
5737	NYSE	PAAS	Fri, Mar 23, 2018	16.01	16.38	15.90	16.19
5736	NYSE	PAAS	Thu, Mar 22, 2018	15.71	15.86	15.54	15.67
5735	NYSE	PAAS	Wed, Mar 21, 2018	15.25	15.76	15.21	15.69
5734	NYSE	PAAS	Tue, Mar 20, 2018	15.26	15.34	14.91	15.08
5733	NYSE	PAAS	Mon, Mar 19, 2018	15.31	15.47	15.18	15.40
5732	NYSE	PAAS	Fri, Mar 16, 2018	15.46	15.57	15.24	15.34
5731	NYSE	PAAS	Thu, Mar 15, 2018	15.61	15.72	15.40	15.43
5730	NYSE	PAAS	Wed, Mar 14, 2018	15.93	16.03	15.76	15.78
5729	NYSE	PAAS	Tue, Mar 13, 2018	15.85	15.97	15.70	15.91
5728	NYSE	PAAS	Mon, Mar 12, 2018	15.46	15.79	15.39	15.74
5727	NYSE	PAAS	Fri, Mar 9, 2018	15.38	15.68	15.32	15.53
5726	NYSE	PAAS	Thu, Mar 8, 2018	15.33	15.56	15.08	15.54
5725	NYSE	PAAS	Wed, Mar 7, 2018	15.46	15.63	15.19	15.27
5724	NYSE	PAAS	Tue, Mar 6, 2018	15.52	15.80	15.46	15.51
5723	NYSE	PAAS	Mon, Mar 5, 2018	15.23	15.34	15.09	15.22
5722	NYSE	PAAS	Fri, Mar 2, 2018	15.46	15.81	15.28	15.33
5721	NYSE	PAAS	Thu, Mar 1, 2018	15.02	15.42	14.84	15.35
5720	NYSE	PAAS	Wed, Feb 28, 2018	15.22	15.40	15.12	15.14
5719	NYSE	PAAS	Tue, Feb 27, 2018	15.50	15.52	15.04	15.23
5718	NYSE	PAAS	Mon, Feb 26, 2018	15.67	15.90	15.49	15.56
5717	NYSE	PAAS	Fri, Feb 23, 2018	15.50	15.67	15.46	15.51
5716	NYSE	PAAS	Thu, Feb 22, 2018	15.14	15.89	15.05	15.61
5715	NYSE	PAAS	Wed, Feb 21, 2018	15.46	15.76	15.00	15.03
5714	NYSE	PAAS	Tue, Feb 20, 2018	15.84	16.01	15.64	15.75
5713	NYSE	PAAS	Fri, Feb 16, 2018	16.39	16.52	15.87	16.05
5712	NYSE	PAAS	Thu, Feb 15, 2018	16.62	16.68	16.19	16.48
5711	NYSE	PAAS	Wed, Feb 14, 2018	15.79	16.74	15.69	16.59
5710	NYSE	PAAS	Tue, Feb 13, 2018	15.91	15.91	15.63	15.86
5709	NYSE	PAAS	Mon, Feb 12, 2018	15.21	15.97	15.18	15.81
5708	NYSE	PAAS	Fri, Feb 9, 2018	15.46	15.47	14.69	15.18
5707	NYSE	PAAS	Thu, Feb 8, 2018	15.57	15.90	15.45	15.46
5706	NYSE	PAAS	Wed, Feb 7, 2018	16.39	16.40	15.52	15.58
5705	NYSE	PAAS	Tue, Feb 6, 2018	15.92	16.23	15.79	15.86
5704	NYSE	PAAS	Mon, Feb 5, 2018	16.00	16.30	15.82	16.11
5703	NYSE	PAAS	Fri, Feb 2, 2018	16.09	16.31	15.88	15.91
5702	NYSE	PAAS	Thu, Feb 1, 2018	16.41	16.62	16.13	16.36
5701	NYSE	PAAS	Wed, Jan 31, 2018	16.53	16.54	15.87	16.42
5700	NYSE	PAAS	Tue, Jan 30, 2018	16.23	16.47	16.08	16.29
5699	NYSE	PAAS	Mon, Jan 29, 2018	16.71	16.80	16.11	16.18
5698	NYSE	PAAS	Fri, Jan 26, 2018	16.88	17.02	16.63	16.83
5697	NYSE	PAAS	Thu, Jan 25, 2018	17.49	17.49	16.70	16.79
5696	NYSE	PAAS	Wed, Jan 24, 2018	17.22	17.66	17.20	17.35
5695	NYSE	PAAS	Tue, Jan 23, 2018	16.43	17.00	16.14	16.93
5694	NYSE	PAAS	Mon, Jan 22, 2018	16.75	16.84	16.55	16.58
5693	NYSE	PAAS	Fri, Jan 19, 2018	16.73	16.85	16.64	16.68
5692	NYSE	PAAS	Thu, Jan 18, 2018	16.97	17.03	16.54	16.60
5691	NYSE	PAAS	Wed, Jan 17, 2018	17.19	17.33	16.90	16.97
5690	NYSE	PAAS	Tue, Jan 16, 2018	16.90	17.44	16.85	17.24
5689	NYSE	PAAS	Fri, Jan 12, 2018	16.41	16.71	16.19	16.66
5688	NYSE	PAAS	Thu, Jan 11, 2018	16.20	16.44	16.11	16.18
5687	NYSE	PAAS	Wed, Jan 10, 2018	15.94	16.24	15.81	16.08
5686	NYSE	PAAS	Tue, Jan 9, 2018	15.66	15.91	15.44	15.74
5685	NYSE	PAAS	Mon, Jan 8, 2018	15.75	16.35	15.66	15.88
5684	NYSE	PAAS	Fri, Jan 5, 2018	15.64	15.77	15.45	15.59
5683	NYSE	PAAS	Thu, Jan 4, 2018	15.38	15.68	15.18	15.68
5682	NYSE	PAAS	Wed, Jan 3, 2018	15.80	15.83	15.22	15.43
5681	NYSE	PAAS	Tue, Jan 2, 2018	15.73	15.83	15.57	15.80
5680	NYSE	PAAS	Fri, Dec 29, 2017	15.75	15.80	15.42	15.56
5679	NYSE	PAAS	Thu, Dec 28, 2017	15.71	15.77	15.43	15.69
5678	NYSE	PAAS	Wed, Dec 27, 2017	15.79	15.86	15.61	15.65
5677	NYSE	PAAS	Tue, Dec 26, 2017	15.73	15.82	15.62	15.73
5676	NYSE	PAAS	Fri, Dec 22, 2017	15.62	15.83	15.42	15.67
5675	NYSE	PAAS	Thu, Dec 21, 2017	15.89	15.89	15.48	15.59
5674	NYSE	PAAS	Wed, Dec 20, 2017	15.34	15.84	15.26	15.78
5673	NYSE	PAAS	Tue, Dec 19, 2017	15.36	15.50	15.17	15.26
5672	NYSE	PAAS	Mon, Dec 18, 2017	15.24	15.39	15.16	15.38
5671	NYSE	PAAS	Fri, Dec 15, 2017	15.22	15.22	14.92	15.08
5670	NYSE	PAAS	Thu, Dec 14, 2017	14.93	15.12	14.77	15.04
5669	NYSE	PAAS	Wed, Dec 13, 2017	14.52	15.29	14.52	15.13
5668	NYSE	PAAS	Tue, Dec 12, 2017	14.52	14.56	14.37	14.48
5667	NYSE	PAAS	Mon, Dec 11, 2017	14.45	14.70	14.38	14.55
5666	NYSE	PAAS	Fri, Dec 8, 2017	14.27	14.58	14.27	14.44
5665	NYSE	PAAS	Thu, Dec 7, 2017	14.00	14.39	13.99	14.21
5664	NYSE	PAAS	Wed, Dec 6, 2017	14.48	14.59	14.31	14.38
5663	NYSE	PAAS	Tue, Dec 5, 2017	14.70	14.80	14.50	14.59
5662	NYSE	PAAS	Mon, Dec 4, 2017	14.81	14.98	14.73	14.82
5661	NYSE	PAAS	Fri, Dec 1, 2017	15.15	15.23	14.74	14.87
5660	NYSE	PAAS	Thu, Nov 30, 2017	14.98	15.19	14.90	15.14
5659	NYSE	PAAS	Wed, Nov 29, 2017	15.03	15.13	14.89	15.02
5658	NYSE	PAAS	Tue, Nov 28, 2017	15.15	15.25	14.97	15.13
5657	NYSE	PAAS	Mon, Nov 27, 2017	15.50	15.50	15.07	15.18
5656	NYSE	PAAS	Fri, Nov 24, 2017	15.61	15.69	15.23	15.25
5655	NYSE	PAAS	Wed, Nov 22, 2017	15.51	15.76	15.47	15.56
5654	NYSE	PAAS	Tue, Nov 21, 2017	14.96	15.29	14.95	15.20
5653	NYSE	PAAS	Mon, Nov 20, 2017	15.11	15.24	14.87	14.98
5652	NYSE	PAAS	Fri, Nov 17, 2017	14.90	15.25	14.82	15.20
5651	NYSE	PAAS	Thu, Nov 16, 2017	14.93	14.95	14.71	14.77
5650	NYSE	PAAS	Wed, Nov 15, 2017	14.75	14.98	14.62	14.89
5649	NYSE	PAAS	Tue, Nov 14, 2017	14.57	14.98	14.49	14.68
5648	NYSE	PAAS	Mon, Nov 13, 2017	14.66	14.84	14.47	14.61
5647	NYSE	PAAS	Fri, Nov 10, 2017	15.04	15.15	14.43	14.62
5646	NYSE	PAAS	Thu, Nov 9, 2017	15.80	15.95	14.45	15.04
5645	NYSE	PAAS	Wed, Nov 8, 2017	16.28	16.31	15.94	16.00
5644	NYSE	PAAS	Tue, Nov 7, 2017	16.20	16.27	16.01	16.05
5643	NYSE	PAAS	Mon, Nov 6, 2017	16.25	16.42	16.14	16.32
5642	NYSE	PAAS	Fri, Nov 3, 2017	16.39	16.51	16.07	16.15
5641	NYSE	PAAS	Thu, Nov 2, 2017	16.41	16.59	16.34	16.37
5640	NYSE	PAAS	Wed, Nov 1, 2017	16.54	16.56	16.29	16.32
5639	NYSE	PAAS	Tue, Oct 31, 2017	16.51	16.51	16.27	16.33
5638	NYSE	PAAS	Mon, Oct 30, 2017	16.35	16.70	16.35	16.56
5637	NYSE	PAAS	Fri, Oct 27, 2017	16.12	16.52	16.05	16.40
5636	NYSE	PAAS	Thu, Oct 26, 2017	16.74	16.77	16.11	16.18
5635	NYSE	PAAS	Wed, Oct 25, 2017	16.78	16.83	16.62	16.76
5634	NYSE	PAAS	Tue, Oct 24, 2017	16.78	16.92	16.73	16.81
5633	NYSE	PAAS	Mon, Oct 23, 2017	16.77	17.07	16.76	16.92
5632	NYSE	PAAS	Fri, Oct 20, 2017	16.93	17.12	16.86	16.96
5631	NYSE	PAAS	Thu, Oct 19, 2017	16.97	17.08	16.84	17.02
5630	NYSE	PAAS	Wed, Oct 18, 2017	16.85	16.97	16.70	16.88
5629	NYSE	PAAS	Tue, Oct 17, 2017	16.89	17.06	16.75	16.90
5628	NYSE	PAAS	Mon, Oct 16, 2017	17.25	17.25	16.92	16.98
5627	NYSE	PAAS	Fri, Oct 13, 2017	17.39	17.44	17.07	17.20
5626	NYSE	PAAS	Thu, Oct 12, 2017	17.51	17.62	17.26	17.29
5625	NYSE	PAAS	Wed, Oct 11, 2017	17.39	17.53	17.00	17.50
5624	NYSE	PAAS	Tue, Oct 10, 2017	18.00	18.00	17.24	17.33
5623	NYSE	PAAS	Mon, Oct 9, 2017	17.63	17.92	17.50	17.89
5622	NYSE	PAAS	Fri, Oct 6, 2017	16.95	17.50	16.80	17.48
5621	NYSE	PAAS	Thu, Oct 5, 2017	17.15	17.23	16.91	16.97
5620	NYSE	PAAS	Wed, Oct 4, 2017	17.32	17.44	17.18	17.19
5619	NYSE	PAAS	Tue, Oct 3, 2017	17.23	17.38	17.20	17.26
5618	NYSE	PAAS	Mon, Oct 2, 2017	16.98	17.23	16.97	17.12
5617	NYSE	PAAS	Fri, Sep 29, 2017	17.17	17.18	17.02	17.05
5616	NYSE	PAAS	Thu, Sep 28, 2017	17.08	17.21	17.01	17.11
5615	NYSE	PAAS	Wed, Sep 27, 2017	17.01	17.22	17.00	17.08
5614	NYSE	PAAS	Tue, Sep 26, 2017	17.39	17.68	17.22	17.23
5613	NYSE	PAAS	Mon, Sep 25, 2017	17.43	17.82	17.37	17.72
5612	NYSE	PAAS	Fri, Sep 22, 2017	17.31	17.48	17.23	17.46
5611	NYSE	PAAS	Thu, Sep 21, 2017	16.95	17.43	16.82	17.19
5610	NYSE	PAAS	Wed, Sep 20, 2017	17.76	17.93	17.04	17.26
5609	NYSE	PAAS	Tue, Sep 19, 2017	17.55	17.77	17.49	17.69
5608	NYSE	PAAS	Mon, Sep 18, 2017	17.60	17.70	17.45	17.59
5607	NYSE	PAAS	Fri, Sep 15, 2017	17.82	17.92	17.67	17.76
5606	NYSE	PAAS	Thu, Sep 14, 2017	17.86	17.97	17.67	17.88
5605	NYSE	PAAS	Wed, Sep 13, 2017	18.41	18.45	17.96	18.00
5604	NYSE	PAAS	Tue, Sep 12, 2017	18.03	18.57	18.03	18.52
5603	NYSE	PAAS	Mon, Sep 11, 2017	18.29	18.54	18.16	18.17
5602	NYSE	PAAS	Fri, Sep 8, 2017	19.00	19.06	18.64	18.75
5601	NYSE	PAAS	Thu, Sep 7, 2017	19.04	19.15	18.73	18.97
5600	NYSE	PAAS	Wed, Sep 6, 2017	19.03	19.56	18.75	18.78
5599	NYSE	PAAS	Tue, Sep 5, 2017	18.98	19.16	18.87	19.15
5598	NYSE	PAAS	Fri, Sep 1, 2017	18.78	18.84	18.43	18.68
5597	NYSE	PAAS	Thu, Aug 31, 2017	18.36	18.83	18.34	18.66
5596	NYSE	PAAS	Wed, Aug 30, 2017	18.38	18.52	18.20	18.31
5595	NYSE	PAAS	Tue, Aug 29, 2017	18.80	18.91	18.33	18.51
5594	NYSE	PAAS	Mon, Aug 28, 2017	18.13	18.62	18.00	18.56
5593	NYSE	PAAS	Fri, Aug 25, 2017	18.10	18.20	17.90	17.93
5592	NYSE	PAAS	Thu, Aug 24, 2017	17.66	18.07	17.62	18.01
5591	NYSE	PAAS	Wed, Aug 23, 2017	17.80	17.80	17.58	17.73
5590	NYSE	PAAS	Tue, Aug 22, 2017	17.73	17.87	17.66	17.69
5589	NYSE	PAAS	Mon, Aug 21, 2017	17.64	17.88	17.62	17.82
5588	NYSE	PAAS	Fri, Aug 18, 2017	18.00	18.09	17.43	17.52
5587	NYSE	PAAS	Thu, Aug 17, 2017	17.90	18.06	17.69	17.70
5586	NYSE	PAAS	Wed, Aug 16, 2017	17.60	17.96	17.49	17.81
5585	NYSE	PAAS	Tue, Aug 15, 2017	17.39	17.70	17.25	17.60
5584	NYSE	PAAS	Mon, Aug 14, 2017	17.38	17.80	17.24	17.67
5583	NYSE	PAAS	Fri, Aug 11, 2017	17.71	17.81	17.32	17.59
5582	NYSE	PAAS	Thu, Aug 10, 2017	16.78	18.17	16.47	17.64
5581	NYSE	PAAS	Wed, Aug 9, 2017	16.02	16.25	15.84	15.96
5580	NYSE	PAAS	Tue, Aug 8, 2017	15.93	15.96	15.66	15.76
5579	NYSE	PAAS	Mon, Aug 7, 2017	15.99	16.04	15.79	15.80
5578	NYSE	PAAS	Fri, Aug 4, 2017	16.47	16.55	15.94	16.00
5577	NYSE	PAAS	Thu, Aug 3, 2017	16.70	16.78	16.56	16.68
5576	NYSE	PAAS	Wed, Aug 2, 2017	16.73	16.88	16.67	16.69
5575	NYSE	PAAS	Tue, Aug 1, 2017	16.84	17.08	16.73	16.84
5574	NYSE	PAAS	Mon, Jul 31, 2017	16.87	17.02	16.75	16.85
5573	NYSE	PAAS	Fri, Jul 28, 2017	16.63	16.92	16.58	16.87
5572	NYSE	PAAS	Thu, Jul 27, 2017	17.10	17.10	16.45	16.48
5571	NYSE	PAAS	Wed, Jul 26, 2017	16.24	17.10	16.23	16.95
5570	NYSE	PAAS	Tue, Jul 25, 2017	16.66	16.75	16.23	16.35
5569	NYSE	PAAS	Mon, Jul 24, 2017	16.92	16.92	16.48	16.55
5568	NYSE	PAAS	Fri, Jul 21, 2017	17.02	17.02	16.73	16.88
5567	NYSE	PAAS	Thu, Jul 20, 2017	16.74	16.89	16.54	16.81
5566	NYSE	PAAS	Wed, Jul 19, 2017	16.59	16.78	16.57	16.64
5565	NYSE	PAAS	Tue, Jul 18, 2017	16.84	16.87	16.55	16.62
5564	NYSE	PAAS	Mon, Jul 17, 2017	16.49	16.81	16.33	16.67
5563	NYSE	PAAS	Fri, Jul 14, 2017	15.98	16.29	15.93	16.19
5562	NYSE	PAAS	Thu, Jul 13, 2017	16.26	16.26	15.61	15.65
5561	NYSE	PAAS	Wed, Jul 12, 2017	16.46	16.62	16.21	16.23
5560	NYSE	PAAS	Tue, Jul 11, 2017	15.97	16.30	15.76	16.29
5559	NYSE	PAAS	Mon, Jul 10, 2017	15.35	16.09	15.08	16.04
5558	NYSE	PAAS	Fri, Jul 7, 2017	15.84	16.00	15.38	15.47
5557	NYSE	PAAS	Thu, Jul 6, 2017	16.03	16.11	15.93	16.00
5556	NYSE	PAAS	Wed, Jul 5, 2017	16.12	16.12	15.80	16.08
5555	NYSE	PAAS	Mon, Jul 3, 2017	16.49	16.53	16.09	16.10
5554	NYSE	PAAS	Fri, Jun 30, 2017	16.82	16.98	16.72	16.82
5553	NYSE	PAAS	Thu, Jun 29, 2017	17.26	17.27	16.82	16.94
5552	NYSE	PAAS	Wed, Jun 28, 2017	17.16	17.51	17.06	17.40
5551	NYSE	PAAS	Tue, Jun 27, 2017	17.16	17.25	16.91	17.03
5550	NYSE	PAAS	Mon, Jun 26, 2017	16.96	17.21	16.83	17.06
5549	NYSE	PAAS	Fri, Jun 23, 2017	17.15	17.20	17.00	17.13
5548	NYSE	PAAS	Thu, Jun 22, 2017	16.62	17.00	16.54	16.95
5547	NYSE	PAAS	Wed, Jun 21, 2017	16.19	16.53	16.14	16.44
5546	NYSE	PAAS	Tue, Jun 20, 2017	16.20	16.26	16.05	16.17
5545	NYSE	PAAS	Mon, Jun 19, 2017	16.21	16.51	16.12	16.21
5544	NYSE	PAAS	Fri, Jun 16, 2017	16.39	16.42	15.98	16.25
5543	NYSE	PAAS	Thu, Jun 15, 2017	16.17	16.49	16.07	16.22
5542	NYSE	PAAS	Wed, Jun 14, 2017	17.41	17.54	16.26	16.40
5541	NYSE	PAAS	Tue, Jun 13, 2017	16.87	17.12	16.66	17.09
5540	NYSE	PAAS	Mon, Jun 12, 2017	18.15	18.15	16.87	16.89
5539	NYSE	PAAS	Fri, Jun 9, 2017	17.85	17.86	17.49	17.58
5538	NYSE	PAAS	Thu, Jun 8, 2017	17.84	18.03	17.58	17.98
5537	NYSE	PAAS	Wed, Jun 7, 2017	17.93	18.17	17.70	17.94
5536	NYSE	PAAS	Tue, Jun 6, 2017	17.85	18.21	17.73	18.13
5535	NYSE	PAAS	Mon, Jun 5, 2017	17.52	17.63	17.25	17.50
5534	NYSE	PAAS	Fri, Jun 2, 2017	17.78	17.89	17.44	17.50
5533	NYSE	PAAS	Thu, Jun 1, 2017	17.26	17.65	17.16	17.55
5532	NYSE	PAAS	Wed, May 31, 2017	17.39	17.56	17.12	17.44
5531	NYSE	PAAS	Tue, May 30, 2017	17.44	17.63	17.38	17.40
5530	NYSE	PAAS	Fri, May 26, 2017	17.80	17.88	17.63	17.72
5529	NYSE	PAAS	Thu, May 25, 2017	17.25	17.62	17.15	17.54
5528	NYSE	PAAS	Wed, May 24, 2017	17.04	17.43	16.91	17.37
5527	NYSE	PAAS	Tue, May 23, 2017	17.65	17.71	17.00	17.11
5526	NYSE	PAAS	Mon, May 22, 2017	17.45	17.86	17.41	17.57
5525	NYSE	PAAS	Fri, May 19, 2017	17.44	17.53	17.19	17.30
5524	NYSE	PAAS	Thu, May 18, 2017	18.12	18.12	17.19	17.21
5523	NYSE	PAAS	Wed, May 17, 2017	18.47	18.60	18.13	18.29
5522	NYSE	PAAS	Tue, May 16, 2017	17.63	17.87	17.58	17.76
5521	NYSE	PAAS	Mon, May 15, 2017	17.96	17.98	17.29	17.54
5520	NYSE	PAAS	Fri, May 12, 2017	17.00	17.56	17.00	17.53
5519	NYSE	PAAS	Thu, May 11, 2017	16.41	16.93	16.31	16.78
5518	NYSE	PAAS	Wed, May 10, 2017	16.26	16.49	15.96	16.27
5517	NYSE	PAAS	Tue, May 9, 2017	16.11	16.24	15.85	16.10
5516	NYSE	PAAS	Mon, May 8, 2017	16.23	16.38	16.01	16.24
5515	NYSE	PAAS	Fri, May 5, 2017	15.75	16.31	15.69	16.24
5514	NYSE	PAAS	Thu, May 4, 2017	16.14	16.14	15.64	15.69
5513	NYSE	PAAS	Wed, May 3, 2017	16.40	16.82	16.19	16.37
5512	NYSE	PAAS	Tue, May 2, 2017	16.32	16.58	16.25	16.47
5511	NYSE	PAAS	Mon, May 1, 2017	16.65	16.82	16.21	16.36
5510	NYSE	PAAS	Fri, Apr 28, 2017	16.64	16.83	16.45	16.77
5509	NYSE	PAAS	Thu, Apr 27, 2017	16.92	16.93	16.39	16.50
5508	NYSE	PAAS	Wed, Apr 26, 2017	16.69	17.09	16.45	16.96
5507	NYSE	PAAS	Tue, Apr 25, 2017	17.72	17.74	16.48	16.76
5506	NYSE	PAAS	Mon, Apr 24, 2017	17.80	18.07	17.77	17.81
5505	NYSE	PAAS	Fri, Apr 21, 2017	18.12	18.18	17.96	18.09
5504	NYSE	PAAS	Thu, Apr 20, 2017	17.98	18.35	17.92	18.08
5503	NYSE	PAAS	Wed, Apr 19, 2017	18.58	18.60	17.91	18.10
5502	NYSE	PAAS	Tue, Apr 18, 2017	18.71	18.82	18.34	18.75
5501	NYSE	PAAS	Mon, Apr 17, 2017	18.94	19.12	18.70	18.85
5500	NYSE	PAAS	Thu, Apr 13, 2017	18.52	19.43	18.48	18.89
5499	NYSE	PAAS	Wed, Apr 12, 2017	18.09	18.22	17.86	18.21
5498	NYSE	PAAS	Tue, Apr 11, 2017	18.19	18.29	17.83	18.09
5497	NYSE	PAAS	Mon, Apr 10, 2017	17.96	17.98	17.61	17.91
5496	NYSE	PAAS	Fri, Apr 7, 2017	18.32	18.42	17.80	18.02
5495	NYSE	PAAS	Thu, Apr 6, 2017	17.76	18.07	17.70	17.95
5494	NYSE	PAAS	Wed, Apr 5, 2017	17.69	17.94	17.50	17.82
5493	NYSE	PAAS	Tue, Apr 4, 2017	17.93	17.97	17.68	17.83
5492	NYSE	PAAS	Mon, Apr 3, 2017	17.49	17.78	17.38	17.76
5491	NYSE	PAAS	Fri, Mar 31, 2017	17.29	17.76	17.13	17.52
5490	NYSE	PAAS	Thu, Mar 30, 2017	17.56	17.79	17.40	17.50
5489	NYSE	PAAS	Wed, Mar 29, 2017	17.55	17.94	17.48	17.74
5488	NYSE	PAAS	Tue, Mar 28, 2017	17.88	17.91	17.37	17.62
5487	NYSE	PAAS	Mon, Mar 27, 2017	17.82	17.98	17.37	17.84
5486	NYSE	PAAS	Fri, Mar 24, 2017	17.92	17.96	17.46	17.48
5485	NYSE	PAAS	Thu, Mar 23, 2017	18.06	18.17	17.45	17.99
5484	NYSE	PAAS	Wed, Mar 22, 2017	18.17	18.43	17.80	18.01
5483	NYSE	PAAS	Tue, Mar 21, 2017	17.50	18.24	17.43	17.95
5482	NYSE	PAAS	Mon, Mar 20, 2017	16.96	17.24	16.85	17.20
5481	NYSE	PAAS	Fri, Mar 17, 2017	17.32	17.58	16.86	17.03
5480	NYSE	PAAS	Thu, Mar 16, 2017	17.48	17.63	16.96	17.26
5479	NYSE	PAAS	Wed, Mar 15, 2017	16.16	17.20	15.95	17.11
5478	NYSE	PAAS	Tue, Mar 14, 2017	16.52	16.70	15.90	15.99
5477	NYSE	PAAS	Mon, Mar 13, 2017	16.48	16.76	16.31	16.61
5476	NYSE	PAAS	Fri, Mar 10, 2017	16.14	16.41	15.80	16.26
5475	NYSE	PAAS	Thu, Mar 9, 2017	16.05	16.20	15.81	15.84
5474	NYSE	PAAS	Wed, Mar 8, 2017	16.07	16.37	16.03	16.04
5473	NYSE	PAAS	Tue, Mar 7, 2017	16.05	16.49	15.96	16.34
5472	NYSE	PAAS	Mon, Mar 6, 2017	16.73	16.77	16.08	16.26
5471	NYSE	PAAS	Fri, Mar 3, 2017	16.66	17.00	16.26	16.82
5470	NYSE	PAAS	Thu, Mar 2, 2017	17.53	17.77	16.53	16.62
5469	NYSE	PAAS	Wed, Mar 1, 2017	17.70	18.18	17.32	17.99
5468	NYSE	PAAS	Tue, Feb 28, 2017	17.99	18.32	17.68	17.95
5467	NYSE	PAAS	Mon, Feb 27, 2017	18.93	19.37	17.64	17.74
5466	NYSE	PAAS	Fri, Feb 24, 2017	19.40	19.43	18.90	19.00
5465	NYSE	PAAS	Thu, Feb 23, 2017	19.36	19.60	19.06	19.10
5464	NYSE	PAAS	Wed, Feb 22, 2017	19.45	19.56	18.68	19.07
5463	NYSE	PAAS	Tue, Feb 21, 2017	19.17	19.82	18.82	19.57
5462	NYSE	PAAS	Fri, Feb 17, 2017	19.55	19.80	19.27	19.34
5461	NYSE	PAAS	Thu, Feb 16, 2017	19.56	20.02	19.36	19.58
5460	NYSE	PAAS	Wed, Feb 15, 2017	20.73	20.73	19.15	19.39
5459	NYSE	PAAS	Tue, Feb 14, 2017	20.96	21.03	20.58	20.85
5458	NYSE	PAAS	Mon, Feb 13, 2017	20.69	21.08	20.53	20.75
5457	NYSE	PAAS	Fri, Feb 10, 2017	20.37	21.14	20.29	20.92
5456	NYSE	PAAS	Thu, Feb 9, 2017	21.04	21.19	20.39	20.64
5455	NYSE	PAAS	Wed, Feb 8, 2017	21.04	21.24	20.73	21.02
5454	NYSE	PAAS	Tue, Feb 7, 2017	20.75	21.29	20.63	20.83
5453	NYSE	PAAS	Mon, Feb 6, 2017	20.70	20.94	20.38	20.94
5452	NYSE	PAAS	Fri, Feb 3, 2017	20.45	20.64	20.21	20.41
5451	NYSE	PAAS	Thu, Feb 2, 2017	20.46	20.74	20.23	20.43
5450	NYSE	PAAS	Wed, Feb 1, 2017	19.33	20.14	19.23	19.92
5449	NYSE	PAAS	Tue, Jan 31, 2017	19.08	19.70	19.08	19.53
5448	NYSE	PAAS	Mon, Jan 30, 2017	18.93	19.00	18.56	18.69
5447	NYSE	PAAS	Fri, Jan 27, 2017	18.19	18.96	18.10	18.84
5446	NYSE	PAAS	Thu, Jan 26, 2017	18.22	18.40	18.02	18.22
5445	NYSE	PAAS	Wed, Jan 25, 2017	18.42	18.69	18.17	18.63
5444	NYSE	PAAS	Tue, Jan 24, 2017	18.85	19.28	18.52	18.73
5443	NYSE	PAAS	Mon, Jan 23, 2017	18.67	18.94	18.50	18.89
5442	NYSE	PAAS	Fri, Jan 20, 2017	18.33	18.68	18.12	18.39
5441	NYSE	PAAS	Thu, Jan 19, 2017	18.02	18.52	17.96	18.27
5440	NYSE	PAAS	Wed, Jan 18, 2017	18.39	19.02	18.15	18.33
5439	NYSE	PAAS	Tue, Jan 17, 2017	18.14	18.43	17.88	18.40
5438	NYSE	PAAS	Fri, Jan 13, 2017	16.84	17.59	16.75	17.46
5437	NYSE	PAAS	Thu, Jan 12, 2017	17.40	17.62	16.74	16.98
5436	NYSE	PAAS	Wed, Jan 11, 2017	16.88	17.36	16.60	17.03
5435	NYSE	PAAS	Tue, Jan 10, 2017	17.07	17.52	16.81	17.10
5434	NYSE	PAAS	Mon, Jan 9, 2017	17.02	17.30	16.84	16.96
5433	NYSE	PAAS	Fri, Jan 6, 2017	16.98	17.31	16.59	16.86
5432	NYSE	PAAS	Thu, Jan 5, 2017	16.52	17.56	16.47	17.30
5431	NYSE	PAAS	Wed, Jan 4, 2017	15.93	16.24	15.75	16.11
5430	NYSE	PAAS	Tue, Jan 3, 2017	15.14	15.77	15.14	15.73
5429	NYSE	PAAS	Fri, Dec 30, 2016	15.76	16.19	14.99	15.07
5428	NYSE	PAAS	Thu, Dec 29, 2016	14.87	15.71	14.81	15.71
5427	NYSE	PAAS	Wed, Dec 28, 2016	14.75	14.96	14.57	14.71
5426	NYSE	PAAS	Tue, Dec 27, 2016	14.42	14.96	14.40	14.79
5425	NYSE	PAAS	Fri, Dec 23, 2016	14.21	14.45	14.12	14.30
5424	NYSE	PAAS	Thu, Dec 22, 2016	14.30	14.67	14.09	14.14
5423	NYSE	PAAS	Wed, Dec 21, 2016	14.36	14.60	14.31	14.43
5422	NYSE	PAAS	Tue, Dec 20, 2016	14.29	14.54	14.05	14.42
5421	NYSE	PAAS	Mon, Dec 19, 2016	14.61	14.90	14.56	14.67
5420	NYSE	PAAS	Fri, Dec 16, 2016	14.95	15.30	14.62	14.85
5419	NYSE	PAAS	Thu, Dec 15, 2016	15.44	15.49	14.69	14.83
5418	NYSE	PAAS	Wed, Dec 14, 2016	17.15	17.34	16.01	16.03
5417	NYSE	PAAS	Tue, Dec 13, 2016	16.66	17.09	16.61	17.03
5416	NYSE	PAAS	Mon, Dec 12, 2016	16.78	17.10	16.67	16.71
5415	NYSE	PAAS	Fri, Dec 9, 2016	17.51	17.58	16.39	16.57
5414	NYSE	PAAS	Thu, Dec 8, 2016	17.90	18.08	17.46	17.61
5413	NYSE	PAAS	Wed, Dec 7, 2016	18.01	18.26	17.79	17.97
5412	NYSE	PAAS	Tue, Dec 6, 2016	18.03	18.35	17.38	17.60
5411	NYSE	PAAS	Mon, Dec 5, 2016	17.60	18.37	17.20	18.04
5410	NYSE	PAAS	Fri, Dec 2, 2016	16.75	17.98	16.71	17.91
5409	NYSE	PAAS	Thu, Dec 1, 2016	16.74	17.10	16.05	16.58
5408	NYSE	PAAS	Wed, Nov 30, 2016	16.96	17.07	16.61	16.85
5407	NYSE	PAAS	Tue, Nov 29, 2016	16.40	17.16	16.37	17.08
5406	NYSE	PAAS	Mon, Nov 28, 2016	16.68	17.01	16.34	16.89
5405	NYSE	PAAS	Fri, Nov 25, 2016	16.52	16.58	16.25	16.43
5404	NYSE	PAAS	Wed, Nov 23, 2016	16.94	16.97	16.35	16.51
5403	NYSE	PAAS	Tue, Nov 22, 2016	16.91	17.76	16.87	17.71
5402	NYSE	PAAS	Mon, Nov 21, 2016	16.60	17.08	16.49	16.91
5401	NYSE	PAAS	Fri, Nov 18, 2016	15.96	16.38	15.94	16.25
5400	NYSE	PAAS	Thu, Nov 17, 2016	16.84	17.39	15.86	16.17
5399	NYSE	PAAS	Wed, Nov 16, 2016	16.84	16.99	16.14	16.77
5398	NYSE	PAAS	Tue, Nov 15, 2016	15.18	16.90	14.79	16.80
5397	NYSE	PAAS	Mon, Nov 14, 2016	14.04	14.84	13.80	14.49
5396	NYSE	PAAS	Fri, Nov 11, 2016	15.88	16.06	14.31	14.42
5395	NYSE	PAAS	Thu, Nov 10, 2016	17.02	17.02	15.83	15.99
5394	NYSE	PAAS	Wed, Nov 9, 2016	17.44	17.54	16.41	16.93
5393	NYSE	PAAS	Tue, Nov 8, 2016	16.42	16.79	16.03	16.54
5392	NYSE	PAAS	Mon, Nov 7, 2016	16.13	16.41	15.93	16.31
5391	NYSE	PAAS	Fri, Nov 4, 2016	16.46	16.72	16.18	16.50
5390	NYSE	PAAS	Thu, Nov 3, 2016	16.18	16.67	16.13	16.49
5389	NYSE	PAAS	Wed, Nov 2, 2016	16.90	17.03	16.06	16.23
5388	NYSE	PAAS	Tue, Nov 1, 2016	16.43	17.09	16.43	16.54
5387	NYSE	PAAS	Mon, Oct 31, 2016	15.53	16.08	15.34	16.03
5386	NYSE	PAAS	Fri, Oct 28, 2016	15.43	15.77	15.10	15.43
5385	NYSE	PAAS	Thu, Oct 27, 2016	16.05	16.13	15.27	15.52
5384	NYSE	PAAS	Wed, Oct 26, 2016	16.56	16.67	15.75	15.92
5383	NYSE	PAAS	Tue, Oct 25, 2016	16.55	16.99	16.47	16.66
5382	NYSE	PAAS	Mon, Oct 24, 2016	17.03	17.15	16.25	16.48
5381	NYSE	PAAS	Fri, Oct 21, 2016	17.01	17.08	16.74	16.88
5380	NYSE	PAAS	Thu, Oct 20, 2016	16.86	16.96	16.60	16.89
5379	NYSE	PAAS	Wed, Oct 19, 2016	16.72	17.15	16.45	16.92
5378	NYSE	PAAS	Tue, Oct 18, 2016	16.20	16.48	15.96	16.42
5377	NYSE	PAAS	Mon, Oct 17, 2016	15.65	15.93	15.52	15.88
5376	NYSE	PAAS	Fri, Oct 14, 2016	15.50	15.89	15.37	15.48
5375	NYSE	PAAS	Thu, Oct 13, 2016	15.65	16.09	15.51	15.71
5374	NYSE	PAAS	Wed, Oct 12, 2016	15.26	15.72	15.19	15.62
5373	NYSE	PAAS	Tue, Oct 11, 2016	15.62	15.62	15.16	15.20
5372	NYSE	PAAS	Mon, Oct 10, 2016	15.66	15.88	15.53	15.70
5371	NYSE	PAAS	Fri, Oct 7, 2016	15.77	16.05	15.15	15.51
5370	NYSE	PAAS	Thu, Oct 6, 2016	15.11	15.68	15.03	15.35
5369	NYSE	PAAS	Wed, Oct 5, 2016	16.01	16.14	15.32	15.69
5368	NYSE	PAAS	Tue, Oct 4, 2016	16.90	17.04	15.59	15.74
5367	NYSE	PAAS	Mon, Oct 3, 2016	17.75	18.08	17.45	17.72
5366	NYSE	PAAS	Fri, Sep 30, 2016	18.40	18.49	17.49	17.62
5365	NYSE	PAAS	Thu, Sep 29, 2016	17.99	18.35	17.74	18.03
5364	NYSE	PAAS	Wed, Sep 28, 2016	17.48	18.43	17.37	18.30
5363	NYSE	PAAS	Tue, Sep 27, 2016	17.42	17.77	17.22	17.53
5362	NYSE	PAAS	Mon, Sep 26, 2016	18.05	18.05	17.60	17.61
5361	NYSE	PAAS	Fri, Sep 23, 2016	18.26	18.32	17.62	17.79
5360	NYSE	PAAS	Thu, Sep 22, 2016	18.71	18.89	18.01	18.26
5359	NYSE	PAAS	Wed, Sep 21, 2016	17.65	18.52	17.57	18.46
5358	NYSE	PAAS	Tue, Sep 20, 2016	17.09	17.31	16.91	17.31
5357	NYSE	PAAS	Mon, Sep 19, 2016	17.22	17.28	16.93	17.06
5356	NYSE	PAAS	Fri, Sep 16, 2016	17.14	17.47	16.71	16.92
5355	NYSE	PAAS	Thu, Sep 15, 2016	17.23	17.84	17.02	17.40
5354	NYSE	PAAS	Wed, Sep 14, 2016	17.60	17.77	17.07	17.33
5353	NYSE	PAAS	Tue, Sep 13, 2016	18.07	18.19	16.94	17.27
5352	NYSE	PAAS	Mon, Sep 12, 2016	17.44	18.53	17.38	18.38
5351	NYSE	PAAS	Fri, Sep 9, 2016	19.03	19.03	17.62	17.82
5350	NYSE	PAAS	Thu, Sep 8, 2016	19.63	19.85	19.15	19.28
5349	NYSE	PAAS	Wed, Sep 7, 2016	19.58	19.70	19.11	19.62
5348	NYSE	PAAS	Tue, Sep 6, 2016	19.16	19.60	18.87	19.58
5347	NYSE	PAAS	Fri, Sep 2, 2016	18.65	18.98	18.24	18.85
5346	NYSE	PAAS	Thu, Sep 1, 2016	17.30	18.17	17.17	18.05
5345	NYSE	PAAS	Wed, Aug 31, 2016	17.37	17.69	17.22	17.41
5344	NYSE	PAAS	Tue, Aug 30, 2016	18.14	18.29	17.43	17.63
5343	NYSE	PAAS	Mon, Aug 29, 2016	17.80	18.52	17.74	18.31
5342	NYSE	PAAS	Fri, Aug 26, 2016	18.43	18.78	17.64	17.97
5341	NYSE	PAAS	Thu, Aug 25, 2016	17.70	18.50	17.44	18.09
5340	NYSE	PAAS	Wed, Aug 24, 2016	19.25	19.37	17.81	17.87
5339	NYSE	PAAS	Tue, Aug 23, 2016	20.49	20.57	19.46	19.56
5338	NYSE	PAAS	Mon, Aug 22, 2016	20.04	20.57	20.04	20.53
5337	NYSE	PAAS	Fri, Aug 19, 2016	20.94	21.23	20.70	20.77
5336	NYSE	PAAS	Thu, Aug 18, 2016	20.89	21.59	20.88	21.46
5335	NYSE	PAAS	Wed, Aug 17, 2016	20.59	20.98	20.18	20.74
5334	NYSE	PAAS	Tue, Aug 16, 2016	20.92	21.09	20.55	20.96
5333	NYSE	PAAS	Mon, Aug 15, 2016	20.81	20.98	20.60	20.79
5332	NYSE	PAAS	Fri, Aug 12, 2016	20.40	21.04	20.19	20.61
5331	NYSE	PAAS	Thu, Aug 11, 2016	20.00	20.41	19.86	20.06
5330	NYSE	PAAS	Wed, Aug 10, 2016	20.20	20.47	19.65	19.97
5329	NYSE	PAAS	Tue, Aug 9, 2016	19.57	19.89	19.55	19.68
5328	NYSE	PAAS	Mon, Aug 8, 2016	19.26	19.87	19.26	19.50
5327	NYSE	PAAS	Fri, Aug 5, 2016	19.26	19.30	18.89	19.22
5326	NYSE	PAAS	Thu, Aug 4, 2016	19.73	19.95	19.68	19.83
5325	NYSE	PAAS	Wed, Aug 3, 2016	19.88	19.91	19.39	19.68
5324	NYSE	PAAS	Tue, Aug 2, 2016	20.25	20.31	19.76	19.96
5323	NYSE	PAAS	Mon, Aug 1, 2016	19.65	20.09	19.38	19.95
5322	NYSE	PAAS	Fri, Jul 29, 2016	19.00	19.63	18.89	19.50
5321	NYSE	PAAS	Thu, Jul 28, 2016	18.66	18.91	18.36	18.78
5320	NYSE	PAAS	Wed, Jul 27, 2016	18.25	18.80	17.74	18.65
5319	NYSE	PAAS	Tue, Jul 26, 2016	17.61	18.10	17.47	18.01
5318	NYSE	PAAS	Mon, Jul 25, 2016	17.81	17.94	17.01	17.43
5317	NYSE	PAAS	Fri, Jul 22, 2016	17.89	18.27	17.81	18.19
5316	NYSE	PAAS	Thu, Jul 21, 2016	17.79	18.30	17.51	18.18
5315	NYSE	PAAS	Wed, Jul 20, 2016	18.16	18.26	17.59	17.69
5314	NYSE	PAAS	Tue, Jul 19, 2016	18.97	19.11	18.57	18.71
5313	NYSE	PAAS	Mon, Jul 18, 2016	18.85	19.09	18.68	19.07
5312	NYSE	PAAS	Fri, Jul 15, 2016	18.82	19.27	18.75	19.02
5311	NYSE	PAAS	Thu, Jul 14, 2016	18.50	19.23	18.30	19.20
5310	NYSE	PAAS	Wed, Jul 13, 2016	18.57	19.30	18.49	19.01
5309	NYSE	PAAS	Tue, Jul 12, 2016	18.54	18.60	18.03	18.14
5308	NYSE	PAAS	Mon, Jul 11, 2016	18.23	18.81	18.15	18.61
5307	NYSE	PAAS	Fri, Jul 8, 2016	17.59	18.42	17.41	18.36
5306	NYSE	PAAS	Thu, Jul 7, 2016	17.98	18.10	17.44	17.57
5305	NYSE	PAAS	Wed, Jul 6, 2016	18.04	18.41	17.83	18.36
5304	NYSE	PAAS	Tue, Jul 5, 2016	17.78	18.03	17.33	17.67
5303	NYSE	PAAS	Fri, Jul 1, 2016	16.81	17.55	16.80	17.40
5302	NYSE	PAAS	Thu, Jun 30, 2016	16.24	16.47	15.94	16.45
5301	NYSE	PAAS	Wed, Jun 29, 2016	15.52	16.31	15.44	16.04
5300	NYSE	PAAS	Tue, Jun 28, 2016	14.67	15.41	14.52	15.10
5299	NYSE	PAAS	Mon, Jun 27, 2016	15.45	15.65	14.32	14.82
5298	NYSE	PAAS	Fri, Jun 24, 2016	16.08	16.10	15.13	15.27
5297	NYSE	PAAS	Thu, Jun 23, 2016	14.91	15.39	14.79	15.21
5296	NYSE	PAAS	Wed, Jun 22, 2016	14.89	15.04	14.60	14.95
5295	NYSE	PAAS	Tue, Jun 21, 2016	14.70	14.94	14.59	14.83
5294	NYSE	PAAS	Mon, Jun 20, 2016	14.62	15.10	14.38	15.02
5293	NYSE	PAAS	Fri, Jun 17, 2016	15.10	15.29	14.84	15.03
5292	NYSE	PAAS	Thu, Jun 16, 2016	15.89	16.05	14.70	14.88
5291	NYSE	PAAS	Wed, Jun 15, 2016	14.82	15.62	14.73	15.50
5290	NYSE	PAAS	Tue, Jun 14, 2016	15.25	15.28	14.57	14.82
5289	NYSE	PAAS	Mon, Jun 13, 2016	15.47	15.50	15.03	15.23
5288	NYSE	PAAS	Fri, Jun 10, 2016	15.55	15.94	15.08	15.18
5287	NYSE	PAAS	Thu, Jun 9, 2016	15.52	15.68	15.40	15.52
5286	NYSE	PAAS	Wed, Jun 8, 2016	15.77	15.90	15.55	15.58
5285	NYSE	PAAS	Tue, Jun 7, 2016	15.12	15.49	14.96	15.00
5284	NYSE	PAAS	Mon, Jun 6, 2016	15.53	15.61	15.08	15.38
5283	NYSE	PAAS	Fri, Jun 3, 2016	15.02	15.58	14.92	15.49
5282	NYSE	PAAS	Thu, Jun 2, 2016	14.07	14.47	13.92	14.22
5281	NYSE	PAAS	Wed, Jun 1, 2016	14.17	14.34	13.83	14.14
5280	NYSE	PAAS	Tue, May 31, 2016	13.56	14.41	13.40	14.14
5279	NYSE	PAAS	Fri, May 27, 2016	14.13	14.25	13.63	13.67
5278	NYSE	PAAS	Thu, May 26, 2016	14.49	14.64	14.17	14.26
5277	NYSE	PAAS	Wed, May 25, 2016	13.64	14.35	13.46	14.24
5276	NYSE	PAAS	Tue, May 24, 2016	14.47	14.48	13.74	13.78
5275	NYSE	PAAS	Mon, May 23, 2016	14.36	14.98	14.23	14.69
5274	NYSE	PAAS	Fri, May 20, 2016	14.81	14.90	14.18	14.63
5273	NYSE	PAAS	Thu, May 19, 2016	13.96	14.88	13.76	14.70
5272	NYSE	PAAS	Wed, May 18, 2016	15.86	16.12	14.56	14.58
5271	NYSE	PAAS	Tue, May 17, 2016	15.81	16.49	15.57	16.23
5270	NYSE	PAAS	Mon, May 16, 2016	16.00	16.18	15.65	15.79
5269	NYSE	PAAS	Fri, May 13, 2016	15.72	15.94	15.55	15.65
5268	NYSE	PAAS	Thu, May 12, 2016	15.29	15.94	14.93	15.70
5267	NYSE	PAAS	Wed, May 11, 2016	15.13	15.42	14.66	15.13
5266	NYSE	PAAS	Tue, May 10, 2016	14.24	14.95	14.14	14.85
5265	NYSE	PAAS	Mon, May 9, 2016	14.75	14.75	14.03	14.24
5264	NYSE	PAAS	Fri, May 6, 2016	14.74	15.31	14.74	15.10
5263	NYSE	PAAS	Thu, May 5, 2016	14.44	14.81	14.21	14.60
5262	NYSE	PAAS	Wed, May 4, 2016	14.45	15.02	13.97	14.18
5261	NYSE	PAAS	Tue, May 3, 2016	15.20	15.36	14.67	14.90
5260	NYSE	PAAS	Mon, May 2, 2016	15.84	15.85	14.96	15.19
5259	NYSE	PAAS	Fri, Apr 29, 2016	15.22	15.78	15.22	15.67
5258	NYSE	PAAS	Thu, Apr 28, 2016	14.44	15.15	14.31	14.96
5257	NYSE	PAAS	Wed, Apr 27, 2016	14.47	14.53	13.83	14.30
5256	NYSE	PAAS	Tue, Apr 26, 2016	13.88	14.38	13.71	14.32
5255	NYSE	PAAS	Mon, Apr 25, 2016	13.81	14.03	13.67	13.83
5254	NYSE	PAAS	Fri, Apr 22, 2016	14.21	14.42	13.75	13.83
5253	NYSE	PAAS	Thu, Apr 21, 2016	14.30	14.39	13.79	14.19
5252	NYSE	PAAS	Wed, Apr 20, 2016	14.05	14.59	13.70	13.80
5251	NYSE	PAAS	Tue, Apr 19, 2016	13.50	14.14	13.47	14.07
5250	NYSE	PAAS	Mon, Apr 18, 2016	12.80	13.02	12.63	12.83
5249	NYSE	PAAS	Fri, Apr 15, 2016	12.32	12.85	12.13	12.74
5248	NYSE	PAAS	Thu, Apr 14, 2016	12.52	12.63	12.00	12.26
5247	NYSE	PAAS	Wed, Apr 13, 2016	12.64	12.94	12.57	12.64
5246	NYSE	PAAS	Tue, Apr 12, 2016	12.84	13.08	12.56	12.89
5245	NYSE	PAAS	Mon, Apr 11, 2016	12.35	12.70	12.30	12.66
5244	NYSE	PAAS	Fri, Apr 8, 2016	11.62	12.13	11.50	11.98
5243	NYSE	PAAS	Thu, Apr 7, 2016	11.28	11.57	11.19	11.38
5242	NYSE	PAAS	Wed, Apr 6, 2016	10.74	11.02	10.67	11.00
5241	NYSE	PAAS	Tue, Apr 5, 2016	10.55	10.55	10.55	10.92
5240	NYSE	PAAS	Mon, Apr 4, 2016	10.92	10.97	10.49	10.55
5239	NYSE	PAAS	Fri, Apr 1, 2016	10.53	10.95	10.38	10.95
5238	NYSE	PAAS	Thu, Mar 31, 2016	11.11	11.23	10.82	10.99
5237	NYSE	PAAS	Wed, Mar 30, 2016	11.13	11.28	10.79	10.99
5236	NYSE	PAAS	Tue, Mar 29, 2016	10.52	10.53	10.51	10.52
5235	NYSE	PAAS	Mon, Mar 28, 2016	10.70	10.78	10.32	10.52
5234	NYSE	PAAS	Thu, Mar 24, 2016	10.30	10.73	10.16	10.65
5233	NYSE	PAAS	Wed, Mar 23, 2016	10.29	10.72	10.07	10.20
5232	NYSE	PAAS	Tue, Mar 22, 2016	11.22	11.29	10.70	10.86
5231	NYSE	PAAS	Mon, Mar 21, 2016	10.69	11.30	10.62	11.09
5230	NYSE	PAAS	Fri, Mar 18, 2016	10.59	11.00	10.58	10.74
5229	NYSE	PAAS	Thu, Mar 17, 2016	11.10	11.25	10.58	10.61
5228	NYSE	PAAS	Wed, Mar 16, 2016	10.08	10.95	9.89	10.90
5227	NYSE	PAAS	Tue, Mar 15, 2016	9.99	10.24	9.78	10.23
5226	NYSE	PAAS	Mon, Mar 14, 2016	10.65	10.69	10.06	10.15
5225	NYSE	PAAS	Fri, Mar 11, 2016	10.40	10.57	10.15	10.26
5224	NYSE	PAAS	Thu, Mar 10, 2016	10.30	10.64	10.22	10.12
5223	NYSE	PAAS	Wed, Mar 9, 2016	9.72	10.26	9.63	10.03
5222	NYSE	PAAS	Tue, Mar 8, 2016	10.53	10.61	9.85	10.43
5221	NYSE	PAAS	Mon, Mar 7, 2016	10.31	10.73	10.11	10.43
5220	NYSE	PAAS	Fri, Mar 4, 2016	10.21	10.89	10.06	10.14
5219	NYSE	PAAS	Thu, Mar 3, 2016	9.65	9.65	9.65	10.07
5218	NYSE	PAAS	Wed, Mar 2, 2016	9.25	9.75	9.17	9.20
5217	NYSE	PAAS	Tue, Mar 1, 2016	9.59	9.59	9.59	9.20
5216	NYSE	PAAS	Mon, Feb 29, 2016	9.59	9.76	9.47	9.62
5215	NYSE	PAAS	Fri, Feb 26, 2016	9.36	9.82	9.31	9.62
5214	NYSE	PAAS	Thu, Feb 25, 2016	9.38	9.64	9.28	9.56
5213	NYSE	PAAS	Wed, Feb 24, 2016	9.66	9.79	9.26	9.42
5212	NYSE	PAAS	Tue, Feb 23, 2016	9.66	9.69	9.31	9.42
5211	NYSE	PAAS	Mon, Feb 22, 2016	9.21	9.61	9.08	9.40
5210	NYSE	PAAS	Fri, Feb 19, 2016	9.44	9.67	9.18	9.26
5209	NYSE	PAAS	Thu, Feb 18, 2016	8.48	9.67	8.45	9.55
5208	NYSE	PAAS	Wed, Feb 17, 2016	8.68	9.05	8.51	8.86
5207	NYSE	PAAS	Tue, Feb 16, 2016	8.58	8.84	8.29	8.57
5206	NYSE	PAAS	Fri, Feb 12, 2016	8.46	8.88	8.42	8.86
5205	NYSE	PAAS	Thu, Feb 11, 2016	8.78	8.84	8.39	8.67
5204	NYSE	PAAS	Wed, Feb 10, 2016	8.11	8.20	7.57	8.17
5203	NYSE	PAAS	Tue, Feb 9, 2016	8.55	8.76	8.12	8.20
5202	NYSE	PAAS	Mon, Feb 8, 2016	8.61	8.88	8.50	8.55
5201	NYSE	PAAS	Fri, Feb 5, 2016	7.57	8.46	7.40	8.44
5200	NYSE	PAAS	Thu, Feb 4, 2016	7.51	7.98	7.48	7.70
5199	NYSE	PAAS	Wed, Feb 3, 2016	6.95	7.34	6.95	7.29
5198	NYSE	PAAS	Tue, Feb 2, 2016	7.09	7.09	6.75	6.85
5197	NYSE	PAAS	Mon, Feb 1, 2016	6.67	7.08	6.66	7.05
5196	NYSE	PAAS	Fri, Jan 29, 2016	6.39	6.65	6.32	6.62
5195	NYSE	PAAS	Thu, Jan 28, 2016	6.39	6.66	6.22	6.43
5194	NYSE	PAAS	Wed, Jan 27, 2016	6.34	6.70	6.32	6.64
5193	NYSE	PAAS	Tue, Jan 26, 2016	6.11	6.46	6.09	6.36
5192	NYSE	PAAS	Mon, Jan 25, 2016	6.07	6.17	5.92	5.99
5191	NYSE	PAAS	Fri, Jan 22, 2016	5.77	6.10	5.70	5.93
5190	NYSE	PAAS	Thu, Jan 21, 2016	5.70	5.86	5.56	5.79
5189	NYSE	PAAS	Wed, Jan 20, 2016	5.70	5.85	5.38	5.78
5188	NYSE	PAAS	Tue, Jan 19, 2016	6.12	6.14	5.53	5.63
5187	NYSE	PAAS	Fri, Jan 15, 2016	6.20	6.26	5.99	6.06
5186	NYSE	PAAS	Thu, Jan 14, 2016	6.14	6.24	5.98	6.11
5185	NYSE	PAAS	Wed, Jan 13, 2016	6.11	6.46	6.11	6.23
5184	NYSE	PAAS	Tue, Jan 12, 2016	6.37	6.39	5.94	6.13
5183	NYSE	PAAS	Mon, Jan 11, 2016	6.95	6.97	6.33	6.45
5182	NYSE	PAAS	Fri, Jan 8, 2016	6.88	7.09	6.80	6.92
5181	NYSE	PAAS	Thu, Jan 7, 2016	6.86	7.18	6.76	7.03
5180	NYSE	PAAS	Wed, Jan 6, 2016	6.77	6.85	6.69	6.81
5179	NYSE	PAAS	Tue, Jan 5, 2016	6.77	6.79	6.59	6.69
5178	NYSE	PAAS	Mon, Jan 4, 2016	6.67	6.86	6.58	6.76
5177	NYSE	PAAS	Thu, Dec 31, 2015	6.49	6.58	6.42	6.50
5176	NYSE	PAAS	Wed, Dec 30, 2015	6.51	6.68	6.47	6.52
5175	NYSE	PAAS	Tue, Dec 29, 2015	6.66	6.72	6.55	6.66
5174	NYSE	PAAS	Mon, Dec 28, 2015	6.81	6.82	6.55	6.60
5173	NYSE	PAAS	Thu, Dec 24, 2015	6.75	6.93	6.75	6.86
5172	NYSE	PAAS	Wed, Dec 23, 2015	6.59	6.80	6.59	6.69
5171	NYSE	PAAS	Tue, Dec 22, 2015	6.47	6.61	6.46	6.56
5170	NYSE	PAAS	Mon, Dec 21, 2015	6.50	6.62	6.41	6.49
5169	NYSE	PAAS	Fri, Dec 18, 2015	6.35	6.53	6.28	6.33
5168	NYSE	PAAS	Thu, Dec 17, 2015	6.58	6.63	6.22	6.24
5167	NYSE	PAAS	Wed, Dec 16, 2015	6.53	6.89	6.52	6.83
5166	NYSE	PAAS	Tue, Dec 15, 2015	6.63	6.64	6.62	6.64
5165	NYSE	PAAS	Mon, Dec 14, 2015	7.09	7.11	6.47	6.52
5164	NYSE	PAAS	Fri, Dec 11, 2015	7.01	7.26	6.96	7.14
5163	NYSE	PAAS	Thu, Dec 10, 2015	7.14	7.26	7.10	7.10
5162	NYSE	PAAS	Wed, Dec 9, 2015	7.19	7.32	7.03	7.17
5161	NYSE	PAAS	Tue, Dec 8, 2015	7.15	7.21	6.95	7.02
5160	NYSE	PAAS	Mon, Dec 7, 2015	7.45	7.55	7.05	7.18
5159	NYSE	PAAS	Fri, Dec 4, 2015	7.25	7.59	7.20	7.59
5158	NYSE	PAAS	Thu, Dec 3, 2015	7.18	7.31	7.04	7.17
5157	NYSE	PAAS	Wed, Dec 2, 2015	7.16	7.27	6.98	7.10
5156	NYSE	PAAS	Tue, Dec 1, 2015	7.01	7.29	6.91	7.28
5155	NYSE	PAAS	Mon, Nov 30, 2015	6.89	7.13	6.87	6.96
5154	NYSE	PAAS	Fri, Nov 27, 2015	6.79	6.95	6.75	6.82
5153	NYSE	PAAS	Wed, Nov 25, 2015	6.82	7.10	6.79	6.96
5152	NYSE	PAAS	Tue, Nov 24, 2015	6.94	7.00	6.78	6.94
5151	NYSE	PAAS	Mon, Nov 23, 2015	6.67	6.92	6.59	6.77
5150	NYSE	PAAS	Fri, Nov 20, 2015	6.95	7.05	6.64	6.66
5149	NYSE	PAAS	Thu, Nov 19, 2015	6.80	6.98	6.73	6.93
5148	NYSE	PAAS	Wed, Nov 18, 2015	6.45	6.79	6.38	6.76
5147	NYSE	PAAS	Tue, Nov 17, 2015	7.00	7.04	6.37	6.46
5146	NYSE	PAAS	Mon, Nov 16, 2015	6.94	7.09	6.89	7.06
5145	NYSE	PAAS	Fri, Nov 13, 2015	6.70	6.96	6.64	6.90
5144	NYSE	PAAS	Thu, Nov 12, 2015	6.55	6.92	6.54	6.74
5143	NYSE	PAAS	Wed, Nov 11, 2015	6.77	6.81	6.55	6.66
5142	NYSE	PAAS	Tue, Nov 10, 2015	6.87	6.97	6.72	6.74
5141	NYSE	PAAS	Mon, Nov 9, 2015	6.91	7.06	6.70	7.01
5140	NYSE	PAAS	Fri, Nov 6, 2015	6.98	7.01	6.82	6.91
5139	NYSE	PAAS	Thu, Nov 5, 2015	7.43	7.43	7.03	7.11
5138	NYSE	PAAS	Wed, Nov 4, 2015	7.57	7.83	7.33	7.40
5137	NYSE	PAAS	Tue, Nov 3, 2015	7.51	7.73	7.42	7.65
5136	NYSE	PAAS	Mon, Nov 2, 2015	7.46	7.74	7.30	7.63
5135	NYSE	PAAS	Fri, Oct 30, 2015	7.69	7.78	7.52	7.57
5134	NYSE	PAAS	Thu, Oct 29, 2015	8.05	8.17	7.59	7.72
5133	NYSE	PAAS	Wed, Oct 28, 2015	8.34	8.80	7.97	8.17
5132	NYSE	PAAS	Tue, Oct 27, 2015	8.17	8.32	8.03	8.19
5131	NYSE	PAAS	Mon, Oct 26, 2015	8.23	8.36	8.07	8.25
5130	NYSE	PAAS	Fri, Oct 23, 2015	8.21	8.38	7.96	8.26
5129	NYSE	PAAS	Thu, Oct 22, 2015	7.85	8.24	7.85	8.10
5128	NYSE	PAAS	Wed, Oct 21, 2015	8.07	8.09	7.80	7.92
5127	NYSE	PAAS	Tue, Oct 20, 2015	7.87	8.29	7.82	8.17
5126	NYSE	PAAS	Mon, Oct 19, 2015	8.42	8.46	7.76	7.82
5125	NYSE	PAAS	Fri, Oct 16, 2015	8.54	8.70	8.38	8.45
5124	NYSE	PAAS	Thu, Oct 15, 2015	8.13	8.69	8.02	8.61
5123	NYSE	PAAS	Wed, Oct 14, 2015	7.73	8.37	7.69	8.34
5122	NYSE	PAAS	Tue, Oct 13, 2015	7.56	7.79	7.37	7.59
5121	NYSE	PAAS	Mon, Oct 12, 2015	7.96	7.97	7.45	7.52
5120	NYSE	PAAS	Fri, Oct 9, 2015	7.83	7.96	7.63	7.83
5119	NYSE	PAAS	Thu, Oct 8, 2015	7.26	7.93	7.26	7.50
5118	NYSE	PAAS	Wed, Oct 7, 2015	7.66	7.82	7.44	7.65
5117	NYSE	PAAS	Tue, Oct 6, 2015	7.35	7.98	7.32	7.67
5116	NYSE	PAAS	Mon, Oct 5, 2015	6.80	7.26	6.75	7.19
5115	NYSE	PAAS	Fri, Oct 2, 2015	6.44	6.79	6.34	6.78
5114	NYSE	PAAS	Thu, Oct 1, 2015	6.41	6.54	6.10	6.16
5113	NYSE	PAAS	Wed, Sep 30, 2015	6.21	6.40	6.19	6.35
5112	NYSE	PAAS	Tue, Sep 29, 2015	6.30	6.43	6.25	6.29
5111	NYSE	PAAS	Mon, Sep 28, 2015	6.40	6.43	6.22	6.25
5110	NYSE	PAAS	Fri, Sep 25, 2015	6.54	6.65	6.49	6.57
5109	NYSE	PAAS	Thu, Sep 24, 2015	6.42	6.68	6.30	6.63
5108	NYSE	PAAS	Wed, Sep 23, 2015	6.58	6.62	6.23	6.25
5107	NYSE	PAAS	Tue, Sep 22, 2015	6.68	6.71	6.43	6.49
5106	NYSE	PAAS	Mon, Sep 21, 2015	6.95	7.10	6.85	6.85
5105	NYSE	PAAS	Fri, Sep 18, 2015	7.12	7.24	6.90	7.10
5104	NYSE	PAAS	Thu, Sep 17, 2015	6.74	7.05	6.62	6.93
5103	NYSE	PAAS	Wed, Sep 16, 2015	6.48	6.86	6.45	6.84
5102	NYSE	PAAS	Tue, Sep 15, 2015	6.34	6.49	6.26	6.32
5101	NYSE	PAAS	Mon, Sep 14, 2015	6.27	6.48	6.13	6.36
5100	NYSE	PAAS	Fri, Sep 11, 2015	6.10	6.34	5.95	6.30
5099	NYSE	PAAS	Thu, Sep 10, 2015	6.40	6.45	6.15	6.16
5098	NYSE	PAAS	Wed, Sep 9, 2015	6.60	6.75	6.29	6.30
5097	NYSE	PAAS	Tue, Sep 8, 2015	6.67	6.83	6.57	6.69
5096	NYSE	PAAS	Fri, Sep 4, 2015	6.60	6.70	6.45	6.62
5095	NYSE	PAAS	Thu, Sep 3, 2015	6.60	7.06	6.58	6.67
5094	NYSE	PAAS	Wed, Sep 2, 2015	6.75	6.91	6.61	6.74
5093	NYSE	PAAS	Tue, Sep 1, 2015	6.90	7.10	6.71	6.75
5092	NYSE	PAAS	Mon, Aug 31, 2015	6.94	6.97	6.56	6.93
5091	NYSE	PAAS	Fri, Aug 28, 2015	6.31	6.83	6.29	6.73
5090	NYSE	PAAS	Thu, Aug 27, 2015	5.96	6.37	5.93	6.29
5089	NYSE	PAAS	Wed, Aug 26, 2015	6.16	6.17	5.85	5.92
5088	NYSE	PAAS	Tue, Aug 25, 2015	6.66	6.75	6.22	6.29
5087	NYSE	PAAS	Mon, Aug 24, 2015	6.90	7.18	6.46	6.51
5086	NYSE	PAAS	Fri, Aug 21, 2015	7.44	7.54	7.01	7.14
5085	NYSE	PAAS	Thu, Aug 20, 2015	7.26	7.59	7.25	7.41
5084	NYSE	PAAS	Wed, Aug 19, 2015	7.08	7.33	7.03	7.14
5083	NYSE	PAAS	Tue, Aug 18, 2015	6.98	7.08	6.81	6.98
5082	NYSE	PAAS	Mon, Aug 17, 2015	7.03	7.28	6.93	7.14
5081	NYSE	PAAS	Fri, Aug 14, 2015	7.03	7.17	6.87	6.92
5080	NYSE	PAAS	Thu, Aug 13, 2015	7.07	7.18	6.80	6.88
5079	NYSE	PAAS	Wed, Aug 12, 2015	7.04	7.34	6.98	7.29
5078	NYSE	PAAS	Tue, Aug 11, 2015	6.76	6.89	6.53	6.83
5077	NYSE	PAAS	Mon, Aug 10, 2015	6.07	6.75	5.95	6.72
5076	NYSE	PAAS	Fri, Aug 7, 2015	6.14	6.36	5.96	6.00
5075	NYSE	PAAS	Thu, Aug 6, 2015	5.96	6.21	5.90	6.14
5074	NYSE	PAAS	Wed, Aug 5, 2015	6.21	6.32	5.92	5.92
5073	NYSE	PAAS	Tue, Aug 4, 2015	6.18	6.26	6.09	6.18
5072	NYSE	PAAS	Mon, Aug 3, 2015	6.19	6.29	6.06	6.10
5071	NYSE	PAAS	Fri, Jul 31, 2015	6.33	6.42	6.23	6.24
5070	NYSE	PAAS	Thu, Jul 30, 2015	6.35	6.47	6.13	6.20
5069	NYSE	PAAS	Wed, Jul 29, 2015	6.33	6.56	6.25	6.46
5068	NYSE	PAAS	Tue, Jul 28, 2015	6.31	6.48	6.27	6.37
5067	NYSE	PAAS	Mon, Jul 27, 2015	6.36	6.68	6.15	6.23
5066	NYSE	PAAS	Fri, Jul 24, 2015	6.26	6.51	5.93	6.44
5065	NYSE	PAAS	Thu, Jul 23, 2015	6.73	6.77	6.24	6.34
5064	NYSE	PAAS	Wed, Jul 22, 2015	6.59	6.77	6.42	6.63
5063	NYSE	PAAS	Tue, Jul 21, 2015	6.77	7.02	6.60	6.70
5062	NYSE	PAAS	Mon, Jul 20, 2015	7.13	7.21	6.56	6.59
5061	NYSE	PAAS	Fri, Jul 17, 2015	7.58	7.63	7.33	7.36
5060	NYSE	PAAS	Thu, Jul 16, 2015	7.72	7.75	7.56	7.66
5059	NYSE	PAAS	Wed, Jul 15, 2015	7.89	7.89	7.69	7.76
5058	NYSE	PAAS	Tue, Jul 14, 2015	8.03	8.11	7.94	7.97
5057	NYSE	PAAS	Mon, Jul 13, 2015	7.85	8.05	7.70	8.05
5056	NYSE	PAAS	Fri, Jul 10, 2015	8.05	8.08	7.80	7.91
5055	NYSE	PAAS	Thu, Jul 9, 2015	8.27	8.29	7.98	8.01
5054	NYSE	PAAS	Wed, Jul 8, 2015	8.17	8.39	8.06	8.08
5053	NYSE	PAAS	Tue, Jul 7, 2015	8.33	8.34	8.00	8.10
5052	NYSE	PAAS	Mon, Jul 6, 2015	8.41	8.59	8.34	8.53
5051	NYSE	PAAS	Thu, Jul 2, 2015	8.41	8.51	8.32	8.49
5050	NYSE	PAAS	Wed, Jul 1, 2015	8.59	8.59	8.25	8.31
5049	NYSE	PAAS	Tue, Jun 30, 2015	8.74	8.79	8.51	8.59
5048	NYSE	PAAS	Mon, Jun 29, 2015	8.90	9.02	8.75	8.79
5047	NYSE	PAAS	Fri, Jun 26, 2015	9.06	9.10	8.91	8.94
5046	NYSE	PAAS	Thu, Jun 25, 2015	9.17	9.19	9.01	9.09
5045	NYSE	PAAS	Wed, Jun 24, 2015	9.17	9.33	9.07	9.16
5044	NYSE	PAAS	Tue, Jun 23, 2015	9.08	9.21	9.08	9.21
5043	NYSE	PAAS	Mon, Jun 22, 2015	9.44	9.55	9.16	9.19
5042	NYSE	PAAS	Fri, Jun 19, 2015	9.92	9.99	9.24	9.38
5041	NYSE	PAAS	Thu, Jun 18, 2015	9.65	10.04	9.64	9.93
5040	NYSE	PAAS	Wed, Jun 17, 2015	9.30	9.52	9.29	9.48
5039	NYSE	PAAS	Tue, Jun 16, 2015	9.40	9.43	9.27	9.33
5038	NYSE	PAAS	Mon, Jun 15, 2015	9.06	9.57	9.05	9.45
5037	NYSE	PAAS	Fri, Jun 12, 2015	9.05	9.07	8.91	8.97
5036	NYSE	PAAS	Thu, Jun 11, 2015	9.13	9.15	8.98	9.06
5035	NYSE	PAAS	Wed, Jun 10, 2015	9.13	9.21	9.07	9.17
5034	NYSE	PAAS	Tue, Jun 9, 2015	9.25	9.33	8.97	8.99
5033	NYSE	PAAS	Mon, Jun 8, 2015	9.26	9.26	8.92	9.21
5032	NYSE	PAAS	Fri, Jun 5, 2015	9.18	9.31	9.12	9.21
5031	NYSE	PAAS	Thu, Jun 4, 2015	9.27	9.35	9.21	9.33
5030	NYSE	PAAS	Wed, Jun 3, 2015	9.41	9.51	9.31	9.37
5029	NYSE	PAAS	Tue, Jun 2, 2015	9.42	9.60	9.37	9.51
5028	NYSE	PAAS	Mon, Jun 1, 2015	9.56	9.62	9.32	9.38
5027	NYSE	PAAS	Fri, May 29, 2015	9.30	9.48	9.24	9.44
5026	NYSE	PAAS	Thu, May 28, 2015	9.12	9.32	9.10	9.32
5025	NYSE	PAAS	Wed, May 27, 2015	9.22	9.23	9.08	9.20
5024	NYSE	PAAS	Tue, May 26, 2015	9.55	9.60	9.14	9.22
5023	NYSE	PAAS	Fri, May 22, 2015	9.97	9.97	9.67	9.78
5022	NYSE	PAAS	Thu, May 21, 2015	10.07	10.18	10.00	10.00
5021	NYSE	PAAS	Wed, May 20, 2015	10.05	10.15	10.00	10.08
5020	NYSE	PAAS	Tue, May 19, 2015	10.10	10.20	9.95	10.05
5019	NYSE	PAAS	Mon, May 18, 2015	10.26	10.44	10.25	10.33
5018	NYSE	PAAS	Fri, May 15, 2015	10.12	10.30	10.04	10.15
5017	NYSE	PAAS	Thu, May 14, 2015	10.22	10.44	10.10	10.18
5016	NYSE	PAAS	Wed, May 13, 2015	9.97	10.18	9.90	10.10
5015	NYSE	PAAS	Tue, May 12, 2015	9.79	9.84	9.56	9.75
5014	NYSE	PAAS	Mon, May 11, 2015	9.49	9.75	9.49	9.71
5013	NYSE	PAAS	Fri, May 8, 2015	9.54	9.60	9.35	9.49
5012	NYSE	PAAS	Thu, May 7, 2015	9.25	9.51	9.13	9.51
5011	NYSE	PAAS	Wed, May 6, 2015	9.64	9.66	9.25	9.32
5010	NYSE	PAAS	Tue, May 5, 2015	9.85	9.93	9.47	9.58
5009	NYSE	PAAS	Mon, May 4, 2015	9.68	9.89	9.64	9.73
5008	NYSE	PAAS	Fri, May 1, 2015	9.43	9.61	9.38	9.50
5007	NYSE	PAAS	Thu, Apr 30, 2015	9.51	9.57	9.35	9.52
5006	NYSE	PAAS	Wed, Apr 29, 2015	9.70	9.87	9.62	9.72
5005	NYSE	PAAS	Tue, Apr 28, 2015	9.56	9.75	9.46	9.70
5004	NYSE	PAAS	Mon, Apr 27, 2015	9.20	9.58	9.20	9.50
5003	NYSE	PAAS	Fri, Apr 24, 2015	9.24	9.40	9.11	9.18
5002	NYSE	PAAS	Thu, Apr 23, 2015	9.16	9.36	9.08	9.33
5001	NYSE	PAAS	Wed, Apr 22, 2015	9.36	9.44	9.12	9.12
5000	NYSE	PAAS	Tue, Apr 21, 2015	9.44	9.51	9.25	9.45
4999	NYSE	PAAS	Mon, Apr 20, 2015	9.18	9.34	9.10	9.34
4998	NYSE	PAAS	Fri, Apr 17, 2015	9.50	9.63	9.26	9.29
4997	NYSE	PAAS	Thu, Apr 16, 2015	9.67	9.69	9.36	9.44
4996	NYSE	PAAS	Wed, Apr 15, 2015	9.41	9.62	9.32	9.57
4995	NYSE	PAAS	Tue, Apr 14, 2015	9.42	9.50	9.26	9.34
4994	NYSE	PAAS	Mon, Apr 13, 2015	9.38	9.49	9.27	9.34
4993	NYSE	PAAS	Fri, Apr 10, 2015	9.09	9.39	9.08	9.39
4992	NYSE	PAAS	Thu, Apr 9, 2015	8.99	9.14	8.86	8.95
4991	NYSE	PAAS	Wed, Apr 8, 2015	9.25	9.30	9.00	9.08
4990	NYSE	PAAS	Tue, Apr 7, 2015	9.28	9.36	9.15	9.17
4989	NYSE	PAAS	Mon, Apr 6, 2015	9.27	9.42	9.21	9.40
4988	NYSE	PAAS	Thu, Apr 2, 2015	9.14	9.18	8.84	8.97
4987	NYSE	PAAS	Wed, Apr 1, 2015	8.89	9.24	8.86	9.18
4986	NYSE	PAAS	Tue, Mar 31, 2015	8.95	9.00	8.69	8.77
4985	NYSE	PAAS	Mon, Mar 30, 2015	8.87	9.04	8.82	8.93
4984	NYSE	PAAS	Fri, Mar 27, 2015	9.16	9.24	8.88	9.13
4983	NYSE	PAAS	Thu, Mar 26, 2015	9.69	9.69	9.09	9.19
4982	NYSE	PAAS	Wed, Mar 25, 2015	9.48	9.65	9.44	9.46
4981	NYSE	PAAS	Tue, Mar 24, 2015	9.61	9.68	9.40	9.44
4980	NYSE	PAAS	Mon, Mar 23, 2015	9.51	9.73	9.52	9.64
4979	NYSE	PAAS	Fri, Mar 20, 2015	9.34	9.61	9.31	9.50
4978	NYSE	PAAS	Thu, Mar 19, 2015	9.11	9.27	9.04	9.23
4977	NYSE	PAAS	Wed, Mar 18, 2015	8.79	9.33	8.74	9.25
4976	NYSE	PAAS	Tue, Mar 17, 2015	8.67	8.92	8.66	8.83
4975	NYSE	PAAS	Mon, Mar 16, 2015	9.07	9.07	8.70	8.89
4974	NYSE	PAAS	Fri, Mar 13, 2015	9.03	9.06	8.76	9.01
4973	NYSE	PAAS	Thu, Mar 12, 2015	9.04	9.12	8.83	8.96
4972	NYSE	PAAS	Wed, Mar 11, 2015	8.72	9.09	8.49	9.02
4971	NYSE	PAAS	Tue, Mar 10, 2015	8.76	9.00	8.65	8.73
4970	NYSE	PAAS	Mon, Mar 9, 2015	9.04	9.12	8.81	8.82
4969	NYSE	PAAS	Fri, Mar 6, 2015	9.21	9.29	9.00	9.09
4968	NYSE	PAAS	Thu, Mar 5, 2015	9.50	9.63	9.39	9.45
4967	NYSE	PAAS	Wed, Mar 4, 2015	9.42	9.53	9.27	9.44
4966	NYSE	PAAS	Tue, Mar 3, 2015	9.67	9.85	9.40	9.44
4965	NYSE	PAAS	Mon, Mar 2, 2015	9.69	9.81	9.60	9.68
4964	NYSE	PAAS	Fri, Feb 27, 2015	9.75	9.81	9.61	9.68
4963	NYSE	PAAS	Thu, Feb 26, 2015	9.97	10.02	9.57	9.58
4962	NYSE	PAAS	Wed, Feb 25, 2015	9.84	10.00	9.67	9.90
4961	NYSE	PAAS	Tue, Feb 24, 2015	9.76	9.96	9.68	9.71
4960	NYSE	PAAS	Mon, Feb 23, 2015	9.87	10.00	9.71	9.87
4959	NYSE	PAAS	Fri, Feb 20, 2015	10.55	10.70	10.00	10.00
4958	NYSE	PAAS	Thu, Feb 19, 2015	11.41	11.45	10.60	10.69
4957	NYSE	PAAS	Wed, Feb 18, 2015	11.26	11.54	11.12	11.48
4956	NYSE	PAAS	Tue, Feb 17, 2015	11.55	11.69	11.19	11.25
4955	NYSE	PAAS	Fri, Feb 13, 2015	11.86	12.05	11.83	11.85
4954	NYSE	PAAS	Thu, Feb 12, 2015	11.47	11.78	11.47	11.67
4953	NYSE	PAAS	Wed, Feb 11, 2015	11.46	11.55	11.18	11.45
4952	NYSE	PAAS	Tue, Feb 10, 2015	11.49	11.58	11.31	11.46
4951	NYSE	PAAS	Mon, Feb 9, 2015	11.59	11.77	11.50	11.65
4950	NYSE	PAAS	Fri, Feb 6, 2015	11.56	11.79	11.31	11.46
4949	NYSE	PAAS	Thu, Feb 5, 2015	11.70	11.95	11.66	11.94
4948	NYSE	PAAS	Wed, Feb 4, 2015	11.64	12.00	11.48	11.83
4947	NYSE	PAAS	Tue, Feb 3, 2015	11.72	11.89	11.35	11.54
4946	NYSE	PAAS	Mon, Feb 2, 2015	11.42	11.93	11.40	11.82
4945	NYSE	PAAS	Fri, Jan 30, 2015	11.13	11.78	11.01	11.66
4944	NYSE	PAAS	Thu, Jan 29, 2015	11.03	11.20	10.85	11.11
4943	NYSE	PAAS	Wed, Jan 28, 2015	11.68	11.89	11.13	11.29
4942	NYSE	PAAS	Tue, Jan 27, 2015	11.54	11.95	11.50	11.92
4941	NYSE	PAAS	Mon, Jan 26, 2015	10.92	11.58	10.79	11.51
4940	NYSE	PAAS	Fri, Jan 23, 2015	11.30	11.36	11.02	11.18
4939	NYSE	PAAS	Thu, Jan 22, 2015	11.56	11.68	11.33	11.44
4938	NYSE	PAAS	Wed, Jan 21, 2015	11.57	11.63	11.01	11.42
4937	NYSE	PAAS	Tue, Jan 20, 2015	11.35	11.44	11.13	11.36
4936	NYSE	PAAS	Fri, Jan 16, 2015	10.87	11.19	10.80	11.00
4935	NYSE	PAAS	Thu, Jan 15, 2015	10.85	10.90	10.63	10.72
4934	NYSE	PAAS	Wed, Jan 14, 2015	10.52	10.64	10.07	10.32
4933	NYSE	PAAS	Tue, Jan 13, 2015	10.90	10.94	10.26	10.41
4932	NYSE	PAAS	Mon, Jan 12, 2015	10.30	10.85	10.27	10.70
4931	NYSE	PAAS	Fri, Jan 9, 2015	10.00	10.29	10.00	10.27
4930	NYSE	PAAS	Thu, Jan 8, 2015	10.08	10.35	9.86	9.89
4929	NYSE	PAAS	Wed, Jan 7, 2015	10.02	10.33	9.88	10.09
4928	NYSE	PAAS	Tue, Jan 6, 2015	9.98	10.32	9.84	10.24
4927	NYSE	PAAS	Mon, Jan 5, 2015	9.90	9.90	9.49	9.89
4926	NYSE	PAAS	Fri, Jan 2, 2015	9.05	9.59	9.01	9.57
4925	NYSE	PAAS	Wed, Dec 31, 2014	9.24	9.31	8.95	9.20
4924	NYSE	PAAS	Tue, Dec 30, 2014	9.06	9.50	8.98	9.25
4923	NYSE	PAAS	Mon, Dec 29, 2014	9.06	9.16	8.85	8.89
4922	NYSE	PAAS	Fri, Dec 26, 2014	9.35	9.37	9.10	9.12
4921	NYSE	PAAS	Wed, Dec 24, 2014	8.88	9.15	8.69	9.05
4920	NYSE	PAAS	Tue, Dec 23, 2014	9.00	9.31	8.77	8.80
4919	NYSE	PAAS	Mon, Dec 22, 2014	9.65	9.72	8.96	9.04
4918	NYSE	PAAS	Fri, Dec 19, 2014	9.46	9.84	9.44	9.63
4917	NYSE	PAAS	Thu, Dec 18, 2014	9.44	9.58	9.15	9.50
4916	NYSE	PAAS	Wed, Dec 17, 2014	8.95	9.28	8.80	9.28
4915	NYSE	PAAS	Tue, Dec 16, 2014	9.26	9.35	8.86	8.91
4914	NYSE	PAAS	Mon, Dec 15, 2014	9.59	9.78	8.98	9.03
4913	NYSE	PAAS	Fri, Dec 12, 2014	9.80	10.00	9.63	9.76
4912	NYSE	PAAS	Thu, Dec 11, 2014	9.95	10.21	9.75	9.83
4911	NYSE	PAAS	Wed, Dec 10, 2014	10.48	10.75	10.01	10.03
4910	NYSE	PAAS	Tue, Dec 9, 2014	10.19	10.68	10.07	10.50
4909	NYSE	PAAS	Mon, Dec 8, 2014	9.98	9.98	9.41	9.83
4908	NYSE	PAAS	Fri, Dec 5, 2014	9.92	10.02	9.72	9.85
4907	NYSE	PAAS	Thu, Dec 4, 2014	10.16	10.43	10.01	10.07
4906	NYSE	PAAS	Wed, Dec 3, 2014	9.94	10.47	9.94	10.29
4905	NYSE	PAAS	Tue, Dec 2, 2014	9.91	10.25	9.70	9.82
4904	NYSE	PAAS	Mon, Dec 1, 2014	9.56	10.22	9.47	10.16
4903	NYSE	PAAS	Fri, Nov 28, 2014	9.96	9.96	9.32	9.36
4902	NYSE	PAAS	Wed, Nov 26, 2014	10.55	10.55	10.20	10.29
4901	NYSE	PAAS	Tue, Nov 25, 2014	10.15	10.59	10.13	10.59
4900	NYSE	PAAS	Mon, Nov 24, 2014	10.23	10.35	9.95	10.12
4899	NYSE	PAAS	Fri, Nov 21, 2014	10.80	10.92	10.40	10.50
4898	NYSE	PAAS	Thu, Nov 20, 2014	10.49	10.80	10.33	10.67
4897	NYSE	PAAS	Wed, Nov 19, 2014	10.85	10.88	10.19	10.30
4896	NYSE	PAAS	Tue, Nov 18, 2014	10.49	10.93	10.44	10.91
4895	NYSE	PAAS	Mon, Nov 17, 2014	10.01	10.37	9.86	10.26
4894	NYSE	PAAS	Fri, Nov 14, 2014	9.22	10.12	8.96	10.12
4893	NYSE	PAAS	Thu, Nov 13, 2014	9.58	9.63	9.33	9.46
4892	NYSE	PAAS	Wed, Nov 12, 2014	9.73	9.93	9.24	9.47
4891	NYSE	PAAS	Tue, Nov 11, 2014	9.23	9.80	9.23	9.60
4890	NYSE	PAAS	Mon, Nov 10, 2014	9.97	9.97	9.11	9.17
4889	NYSE	PAAS	Fri, Nov 7, 2014	9.45	10.12	9.31	10.08
4888	NYSE	PAAS	Thu, Nov 6, 2014	8.83	9.45	8.80	9.29
4887	NYSE	PAAS	Wed, Nov 5, 2014	8.96	9.26	8.75	8.79
4886	NYSE	PAAS	Tue, Nov 4, 2014	9.40	9.51	9.13	9.14
4885	NYSE	PAAS	Mon, Nov 3, 2014	9.32	9.63	9.17	9.49
4884	NYSE	PAAS	Fri, Oct 31, 2014	9.42	9.66	9.22	9.23
4883	NYSE	PAAS	Thu, Oct 30, 2014	10.12	10.18	9.71	9.87
4882	NYSE	PAAS	Wed, Oct 29, 2014	10.57	10.76	10.16	10.23
4881	NYSE	PAAS	Tue, Oct 28, 2014	10.46	10.70	10.42	10.68
4880	NYSE	PAAS	Mon, Oct 27, 2014	10.49	10.50	10.27	10.40
4879	NYSE	PAAS	Fri, Oct 24, 2014	10.75	10.85	10.49	10.54
4878	NYSE	PAAS	Thu, Oct 23, 2014	10.32	10.81	10.27	10.72
4877	NYSE	PAAS	Wed, Oct 22, 2014	10.68	10.79	10.27	10.27
4876	NYSE	PAAS	Tue, Oct 21, 2014	10.94	11.13	10.75	10.80
4875	NYSE	PAAS	Mon, Oct 20, 2014	10.73	10.83	10.60	10.80
4874	NYSE	PAAS	Fri, Oct 17, 2014	11.03	11.08	10.49	10.55
4873	NYSE	PAAS	Thu, Oct 16, 2014	10.63	11.06	10.52	10.98
4872	NYSE	PAAS	Wed, Oct 15, 2014	10.66	11.08	10.64	10.78
4871	NYSE	PAAS	Tue, Oct 14, 2014	10.62	10.94	10.51	10.63
4870	NYSE	PAAS	Mon, Oct 13, 2014	10.36	10.78	10.25	10.53
4869	NYSE	PAAS	Fri, Oct 10, 2014	10.31	10.71	10.10	10.21
4868	NYSE	PAAS	Thu, Oct 9, 2014	10.85	10.90	10.14	10.35
4867	NYSE	PAAS	Wed, Oct 8, 2014	10.08	10.85	9.76	10.80
4866	NYSE	PAAS	Tue, Oct 7, 2014	10.40	10.41	9.95	9.95
4865	NYSE	PAAS	Mon, Oct 6, 2014	10.42	10.55	10.27	10.38
4864	NYSE	PAAS	Fri, Oct 3, 2014	10.71	10.71	10.13	10.30
4863	NYSE	PAAS	Thu, Oct 2, 2014	11.02	11.08	10.66	10.91
4862	NYSE	PAAS	Wed, Oct 1, 2014	11.07	11.32	10.98	11.02
4861	NYSE	PAAS	Tue, Sep 30, 2014	11.22	11.31	10.86	10.98
4860	NYSE	PAAS	Mon, Sep 29, 2014	11.68	11.69	11.32	11.38
4859	NYSE	PAAS	Fri, Sep 26, 2014	11.67	11.72	11.54	11.62
4858	NYSE	PAAS	Thu, Sep 25, 2014	11.61	11.76	11.46	11.73
4857	NYSE	PAAS	Wed, Sep 24, 2014	11.88	12.02	11.70	11.78
4856	NYSE	PAAS	Tue, Sep 23, 2014	11.93	12.22	11.90	12.17
4855	NYSE	PAAS	Mon, Sep 22, 2014	12.05	12.09	11.72	11.82
4854	NYSE	PAAS	Fri, Sep 19, 2014	12.41	12.57	12.07	12.14
4853	NYSE	PAAS	Thu, Sep 18, 2014	12.66	12.66	12.37	12.43
4852	NYSE	PAAS	Wed, Sep 17, 2014	12.72	12.96	12.65	12.67
4851	NYSE	PAAS	Tue, Sep 16, 2014	12.63	12.79	12.45	12.71
4850	NYSE	PAAS	Mon, Sep 15, 2014	12.86	12.88	12.61	12.66
4849	NYSE	PAAS	Fri, Sep 12, 2014	12.97	13.00	12.66	12.76
4848	NYSE	PAAS	Thu, Sep 11, 2014	12.85	13.12	12.69	13.06
4847	NYSE	PAAS	Wed, Sep 10, 2014	12.90	13.23	12.85	12.95
4846	NYSE	PAAS	Tue, Sep 9, 2014	12.92	13.13	12.72	13.04
4845	NYSE	PAAS	Mon, Sep 8, 2014	13.39	13.42	12.88	12.95
4844	NYSE	PAAS	Fri, Sep 5, 2014	13.47	13.61	13.17	13.45
4843	NYSE	PAAS	Thu, Sep 4, 2014	14.09	14.31	13.41	13.44
4842	NYSE	PAAS	Wed, Sep 3, 2014	14.17	14.23	14.03	14.05
4841	NYSE	PAAS	Tue, Sep 2, 2014	14.09	14.29	14.02	14.09
4840	NYSE	PAAS	Fri, Aug 29, 2014	14.14	14.45	14.07	14.36
4839	NYSE	PAAS	Thu, Aug 28, 2014	14.37	14.31	14.12	14.22
4838	NYSE	PAAS	Wed, Aug 27, 2014	14.16	14.16	13.95	14.07
4837	NYSE	PAAS	Tue, Aug 26, 2014	13.85	14.12	13.85	14.09
4836	NYSE	PAAS	Mon, Aug 25, 2014	14.11	14.14	13.75	13.76
4835	NYSE	PAAS	Fri, Aug 22, 2014	14.10	14.18	13.93	14.09
4834	NYSE	PAAS	Thu, Aug 21, 2014	14.19	14.19	13.94	14.03
4833	NYSE	PAAS	Wed, Aug 20, 2014	14.23	14.50	14.21	14.38
4832	NYSE	PAAS	Tue, Aug 19, 2014	14.37	14.48	14.15	14.24
4831	NYSE	PAAS	Mon, Aug 18, 2014	14.16	14.42	14.09	14.41
4830	NYSE	PAAS	Fri, Aug 15, 2014	14.10	14.45	14.01	14.22
4829	NYSE	PAAS	Thu, Aug 14, 2014	15.00	15.27	14.16	14.29
4828	NYSE	PAAS	Wed, Aug 13, 2014	15.27	15.34	15.05	15.11
4827	NYSE	PAAS	Tue, Aug 12, 2014	15.00	15.34	15.00	15.18
4826	NYSE	PAAS	Mon, Aug 11, 2014	14.95	15.11	14.90	14.96
4825	NYSE	PAAS	Fri, Aug 8, 2014	14.96	15.24	14.89	14.98
4824	NYSE	PAAS	Thu, Aug 7, 2014	14.84	15.07	14.64	15.01
4823	NYSE	PAAS	Wed, Aug 6, 2014	14.60	14.97	14.60	14.88
4822	NYSE	PAAS	Tue, Aug 5, 2014	14.14	14.46	14.09	14.45
4821	NYSE	PAAS	Mon, Aug 4, 2014	14.59	14.76	14.21	14.25
4820	NYSE	PAAS	Fri, Aug 1, 2014	14.79	14.88	14.44	14.63
4819	NYSE	PAAS	Thu, Jul 31, 2014	14.74	14.82	14.60	14.68
4818	NYSE	PAAS	Wed, Jul 30, 2014	15.10	15.10	14.81	14.94
4817	NYSE	PAAS	Tue, Jul 29, 2014	15.17	15.24	15.04	15.12
4816	NYSE	PAAS	Mon, Jul 28, 2014	14.79	15.15	14.79	15.13
4815	NYSE	PAAS	Fri, Jul 25, 2014	14.59	15.02	14.33	15.00
4814	NYSE	PAAS	Thu, Jul 24, 2014	14.81	14.82	14.53	14.63
4813	NYSE	PAAS	Wed, Jul 23, 2014	14.96	15.16	14.84	14.87
4812	NYSE	PAAS	Tue, Jul 22, 2014	15.10	15.26	14.88	14.93
4811	NYSE	PAAS	Mon, Jul 21, 2014	15.43	15.52	14.86	15.13
4810	NYSE	PAAS	Fri, Jul 18, 2014	15.30	15.40	15.07	15.37
4809	NYSE	PAAS	Thu, Jul 17, 2014	14.78	15.52	14.78	15.46
4808	NYSE	PAAS	Wed, Jul 16, 2014	14.81	14.95	14.70	14.76
4807	NYSE	PAAS	Tue, Jul 15, 2014	15.28	15.38	14.67	14.73
4806	NYSE	PAAS	Mon, Jul 14, 2014	15.07	15.41	14.94	15.23
4805	NYSE	PAAS	Fri, Jul 11, 2014	15.18	15.65	15.16	15.61
4804	NYSE	PAAS	Thu, Jul 10, 2014	15.96	15.97	15.13	15.16
4803	NYSE	PAAS	Wed, Jul 9, 2014	15.44	15.69	15.40	15.62
4802	NYSE	PAAS	Tue, Jul 8, 2014	15.35	15.53	15.06	15.36
4801	NYSE	PAAS	Mon, Jul 7, 2014	15.27	15.45	15.23	15.35
4800	NYSE	PAAS	Thu, Jul 3, 2014	15.13	15.45	14.97	15.42
4799	NYSE	PAAS	Wed, Jul 2, 2014	15.17	15.46	15.17	15.25
4798	NYSE	PAAS	Tue, Jul 1, 2014	15.42	15.65	15.21	15.25
4797	NYSE	PAAS	Mon, Jun 30, 2014	14.93	15.44	14.71	15.35
4796	NYSE	PAAS	Fri, Jun 27, 2014	15.20	15.33	14.83	15.01
4795	NYSE	PAAS	Thu, Jun 26, 2014	14.83	15.25	14.76	15.18
4794	NYSE	PAAS	Wed, Jun 25, 2014	14.70	15.00	14.54	14.93
4793	NYSE	PAAS	Tue, Jun 24, 2014	15.15	15.50	14.63	14.66
4792	NYSE	PAAS	Mon, Jun 23, 2014	14.75	15.11	14.69	15.07
4791	NYSE	PAAS	Fri, Jun 20, 2014	14.86	14.98	14.57	14.71
4790	NYSE	PAAS	Thu, Jun 19, 2014	14.31	15.05	14.31	15.00
4789	NYSE	PAAS	Wed, Jun 18, 2014	13.82	14.13	13.70	14.12
4788	NYSE	PAAS	Tue, Jun 17, 2014	13.42	13.86	13.34	13.83
4787	NYSE	PAAS	Mon, Jun 16, 2014	13.75	13.87	13.42	13.53
4786	NYSE	PAAS	Fri, Jun 13, 2014	13.64	13.77	13.35	13.72
4785	NYSE	PAAS	Thu, Jun 12, 2014	13.30	13.67	13.30	13.64
4784	NYSE	PAAS	Wed, Jun 11, 2014	13.14	13.41	13.10	13.28
4783	NYSE	PAAS	Tue, Jun 10, 2014	12.90	13.13	12.90	13.09
4782	NYSE	PAAS	Mon, Jun 9, 2014	12.78	12.91	12.76	12.77
4781	NYSE	PAAS	Fri, Jun 6, 2014	12.67	12.76	12.52	12.75
4780	NYSE	PAAS	Thu, Jun 5, 2014	12.39	12.71	12.38	12.63
4779	NYSE	PAAS	Wed, Jun 4, 2014	12.32	12.36	12.18	12.29
4778	NYSE	PAAS	Tue, Jun 3, 2014	12.27	12.35	12.05	12.31
4777	NYSE	PAAS	Mon, Jun 2, 2014	12.27	12.58	12.16	12.26
4776	NYSE	PAAS	Fri, May 30, 2014	12.17	12.37	12.12	12.37
4775	NYSE	PAAS	Thu, May 29, 2014	12.02	12.54	12.02	12.29
4774	NYSE	PAAS	Wed, May 28, 2014	12.41	12.42	12.03	12.12
4773	NYSE	PAAS	Tue, May 27, 2014	12.65	12.65	12.34	12.42
4772	NYSE	PAAS	Fri, May 23, 2014	12.99	13.01	12.65	12.79
4771	NYSE	PAAS	Thu, May 22, 2014	13.24	13.31	12.97	13.01
4770	NYSE	PAAS	Wed, May 21, 2014	13.19	13.24	12.98	13.13
4769	NYSE	PAAS	Tue, May 20, 2014	13.17	13.41	13.12	13.35
4768	NYSE	PAAS	Mon, May 19, 2014	13.24	13.38	13.14	13.33
4767	NYSE	PAAS	Fri, May 16, 2014	13.10	13.33	12.95	13.30
4766	NYSE	PAAS	Thu, May 15, 2014	13.26	13.27	12.97	13.11
4765	NYSE	PAAS	Wed, May 14, 2014	13.41	13.54	13.35	13.39
4764	NYSE	PAAS	Tue, May 13, 2014	13.02	13.45	13.01	13.19
4763	NYSE	PAAS	Mon, May 12, 2014	12.89	13.23	12.85	12.96
4762	NYSE	PAAS	Fri, May 9, 2014	12.65	13.04	12.27	12.67
4761	NYSE	PAAS	Thu, May 8, 2014	12.52	12.61	12.40	12.44
4760	NYSE	PAAS	Wed, May 7, 2014	12.92	12.92	12.39	12.52
4759	NYSE	PAAS	Tue, May 6, 2014	13.14	13.15	12.87	12.91
4758	NYSE	PAAS	Mon, May 5, 2014	13.30	13.43	13.06	13.10
4757	NYSE	PAAS	Fri, May 2, 2014	12.80	13.24	12.70	13.18
4756	NYSE	PAAS	Thu, May 1, 2014	12.84	12.86	12.66	12.72
4755	NYSE	PAAS	Wed, Apr 30, 2014	12.88	13.10	12.74	12.96
4754	NYSE	PAAS	Tue, Apr 29, 2014	12.66	13.02	12.66	12.94
4753	NYSE	PAAS	Mon, Apr 28, 2014	13.03	13.03	12.56	12.64
4752	NYSE	PAAS	Fri, Apr 25, 2014	12.93	13.12	12.82	13.04
4751	NYSE	PAAS	Thu, Apr 24, 2014	12.98	13.22	12.78	12.85
4750	NYSE	PAAS	Wed, Apr 23, 2014	12.72	13.26	12.67	13.07
4749	NYSE	PAAS	Tue, Apr 22, 2014	12.66	12.77	12.40	12.72
4748	NYSE	PAAS	Mon, Apr 21, 2014	12.86	12.90	12.32	12.75
4747	NYSE	PAAS	Thu, Apr 17, 2014	13.03	13.16	12.83	12.86
4746	NYSE	PAAS	Wed, Apr 16, 2014	13.28	13.32	13.00	13.06
4745	NYSE	PAAS	Tue, Apr 15, 2014	13.04	13.33	12.88	13.26
4744	NYSE	PAAS	Mon, Apr 14, 2014	13.17	13.56	13.12	13.33
4743	NYSE	PAAS	Fri, Apr 11, 2014	13.27	13.48	13.04	13.10
4742	NYSE	PAAS	Thu, Apr 10, 2014	13.63	13.86	13.21	13.29
4741	NYSE	PAAS	Wed, Apr 9, 2014	13.29	13.65	13.04	13.51
4740	NYSE	PAAS	Tue, Apr 8, 2014	13.40	13.49	13.28	13.43
4739	NYSE	PAAS	Mon, Apr 7, 2014	13.06	13.47	13.02	13.12
4738	NYSE	PAAS	Fri, Apr 4, 2014	13.50	13.61	13.12	13.16
4737	NYSE	PAAS	Thu, Apr 3, 2014	13.18	13.21	13.00	13.17
4736	NYSE	PAAS	Wed, Apr 2, 2014	13.29	13.44	13.21	13.29
4735	NYSE	PAAS	Tue, Apr 1, 2014	12.89	13.13	12.82	13.04
4734	NYSE	PAAS	Mon, Mar 31, 2014	13.00	13.13	12.78	12.87
4733	NYSE	PAAS	Fri, Mar 28, 2014	12.95	13.20	12.80	13.07
4732	NYSE	PAAS	Thu, Mar 27, 2014	12.72	13.08	12.65	12.99
4731	NYSE	PAAS	Wed, Mar 26, 2014	13.39	13.39	12.72	12.75
4730	NYSE	PAAS	Tue, Mar 25, 2014	13.26	13.46	13.04	13.28
4729	NYSE	PAAS	Mon, Mar 24, 2014	13.76	13.85	13.10	13.11
4728	NYSE	PAAS	Fri, Mar 21, 2014	14.22	14.32	13.94	13.99
4727	NYSE	PAAS	Thu, Mar 20, 2014	13.99	14.18	13.87	14.03
4726	NYSE	PAAS	Wed, Mar 19, 2014	14.48	14.48	14.01	14.08
4725	NYSE	PAAS	Tue, Mar 18, 2014	14.20	14.81	14.05	14.58
4724	NYSE	PAAS	Mon, Mar 17, 2014	14.83	14.92	14.26	14.28
4723	NYSE	PAAS	Fri, Mar 14, 2014	15.10	15.19	14.78	14.88
4722	NYSE	PAAS	Thu, Mar 13, 2014	14.55	15.16	14.50	14.87
4721	NYSE	PAAS	Wed, Mar 12, 2014	14.36	14.62	14.26	14.57
4720	NYSE	PAAS	Tue, Mar 11, 2014	14.34	14.53	14.05	14.18
4719	NYSE	PAAS	Mon, Mar 10, 2014	14.27	14.53	14.11	14.24
4718	NYSE	PAAS	Fri, Mar 7, 2014	14.13	14.38	14.11	14.28
4717	NYSE	PAAS	Thu, Mar 6, 2014	14.37	14.56	14.33	14.45
4716	NYSE	PAAS	Wed, Mar 5, 2014	14.21	14.44	14.14	14.34
4715	NYSE	PAAS	Tue, Mar 4, 2014	13.98	14.20	13.77	14.09
4714	NYSE	PAAS	Mon, Mar 3, 2014	14.48	14.50	14.06	14.09
4713	NYSE	PAAS	Fri, Feb 28, 2014	14.00	14.25	13.88	14.09
4712	NYSE	PAAS	Thu, Feb 27, 2014	14.41	14.50	14.14	14.42
4711	NYSE	PAAS	Wed, Feb 26, 2014	14.51	14.68	14.25	14.45
4710	NYSE	PAAS	Tue, Feb 25, 2014	14.79	15.04	14.66	14.72
4709	NYSE	PAAS	Mon, Feb 24, 2014	15.38	15.47	15.18	15.22
4708	NYSE	PAAS	Fri, Feb 21, 2014	15.20	15.63	14.81	15.13
4707	NYSE	PAAS	Thu, Feb 20, 2014	13.89	14.94	13.88	14.90
4706	NYSE	PAAS	Wed, Feb 19, 2014	14.44	14.83	13.97	14.02
4705	NYSE	PAAS	Tue, Feb 18, 2014	14.49	14.62	14.14	14.54
4704	NYSE	PAAS	Fri, Feb 14, 2014	14.65	14.70	14.12	14.24
4703	NYSE	PAAS	Thu, Feb 13, 2014	13.37	14.14	13.24	14.08
4702	NYSE	PAAS	Wed, Feb 12, 2014	13.85	13.92	13.36	13.37
4701	NYSE	PAAS	Tue, Feb 11, 2014	13.33	13.84	13.33	13.82
4700	NYSE	PAAS	Mon, Feb 10, 2014	13.31	13.48	13.18	13.29
4699	NYSE	PAAS	Fri, Feb 7, 2014	12.80	13.16	12.77	13.15
4698	NYSE	PAAS	Thu, Feb 6, 2014	12.71	12.88	12.64	12.80
4697	NYSE	PAAS	Wed, Feb 5, 2014	12.93	12.96	12.57	12.63
4696	NYSE	PAAS	Tue, Feb 4, 2014	12.33	12.71	12.24	12.70
4695	NYSE	PAAS	Mon, Feb 3, 2014	12.72	12.93	12.36	12.40
4694	NYSE	PAAS	Fri, Jan 31, 2014	12.60	12.75	12.36	12.60
4693	NYSE	PAAS	Thu, Jan 30, 2014	12.49	12.93	12.40	12.80
4692	NYSE	PAAS	Wed, Jan 29, 2014	12.84	12.90	12.57	12.88
4691	NYSE	PAAS	Tue, Jan 28, 2014	12.23	12.61	12.15	12.57
4690	NYSE	PAAS	Mon, Jan 27, 2014	12.68	12.75	12.19	12.20
4689	NYSE	PAAS	Fri, Jan 24, 2014	13.25	13.39	12.58	12.87
4688	NYSE	PAAS	Thu, Jan 23, 2014	13.06	13.45	13.05	13.12
4687	NYSE	PAAS	Wed, Jan 22, 2014	13.10	13.13	12.80	12.84
4686	NYSE	PAAS	Tue, Jan 21, 2014	12.85	13.28	12.58	13.11
4685	NYSE	PAAS	Fri, Jan 17, 2014	12.69	12.98	12.64	12.89
4684	NYSE	PAAS	Thu, Jan 16, 2014	12.61	12.72	12.46	12.60
4683	NYSE	PAAS	Wed, Jan 15, 2014	12.11	12.53	12.07	12.47
4682	NYSE	PAAS	Tue, Jan 14, 2014	12.32	12.73	12.14	12.14
4681	NYSE	PAAS	Mon, Jan 13, 2014	12.03	12.27	11.89	12.26
4680	NYSE	PAAS	Fri, Jan 10, 2014	11.73	12.09	11.66	12.04
4679	NYSE	PAAS	Thu, Jan 9, 2014	11.70	11.70	11.45	11.51
4678	NYSE	PAAS	Wed, Jan 8, 2014	11.59	11.80	11.55	11.67
4677	NYSE	PAAS	Tue, Jan 7, 2014	11.70	11.77	11.52	11.76
4676	NYSE	PAAS	Mon, Jan 6, 2014	11.90	12.01	11.75	11.82
4675	NYSE	PAAS	Fri, Jan 3, 2014	12.09	12.09	11.77	11.84
4674	NYSE	PAAS	Thu, Jan 2, 2014	11.91	12.09	11.81	11.96
4673	NYSE	PAAS	Tue, Dec 31, 2013	11.35	11.73	11.22	11.70
4672	NYSE	PAAS	Mon, Dec 30, 2013	11.57	11.71	11.44	11.45
4671	NYSE	PAAS	Fri, Dec 27, 2013	11.55	11.67	11.49	11.67
4670	NYSE	PAAS	Thu, Dec 26, 2013	11.81	11.83	11.39	11.50
4669	NYSE	PAAS	Tue, Dec 24, 2013	11.27	11.60	11.27	11.60
4668	NYSE	PAAS	Mon, Dec 23, 2013	11.23	11.42	11.10	11.27
4667	NYSE	PAAS	Fri, Dec 20, 2013	11.06	11.35	10.98	11.14
4666	NYSE	PAAS	Thu, Dec 19, 2013	10.91	11.01	10.73	10.95
4665	NYSE	PAAS	Wed, Dec 18, 2013	11.33	11.58	11.03	11.04
4664	NYSE	PAAS	Tue, Dec 17, 2013	11.20	11.20	10.95	11.12
4663	NYSE	PAAS	Mon, Dec 16, 2013	11.01	11.23	10.95	11.13
4662	NYSE	PAAS	Fri, Dec 13, 2013	11.04	11.19	10.93	10.99
4661	NYSE	PAAS	Thu, Dec 12, 2013	10.50	10.93	10.50	10.89
4660	NYSE	PAAS	Wed, Dec 11, 2013	11.25	11.25	10.78	10.78
4659	NYSE	PAAS	Tue, Dec 10, 2013	10.93	11.26	10.88	11.19
4658	NYSE	PAAS	Mon, Dec 9, 2013	10.31	10.66	10.30	10.64
4657	NYSE	PAAS	Fri, Dec 6, 2013	10.30	10.54	10.22	10.29
4656	NYSE	PAAS	Thu, Dec 5, 2013	10.50	10.50	10.21	10.25
4655	NYSE	PAAS	Wed, Dec 4, 2013	10.14	10.59	10.10	10.54
4654	NYSE	PAAS	Tue, Dec 3, 2013	10.12	10.26	9.98	10.08
4653	NYSE	PAAS	Mon, Dec 2, 2013	10.59	10.59	10.16	10.16
4652	NYSE	PAAS	Fri, Nov 29, 2013	10.40	10.85	10.28	10.79
4651	NYSE	PAAS	Wed, Nov 27, 2013	10.23	10.31	10.05	10.16
4650	NYSE	PAAS	Tue, Nov 26, 2013	10.40	10.45	10.12	10.16
4649	NYSE	PAAS	Mon, Nov 25, 2013	10.33	10.64	10.28	10.47
4648	NYSE	PAAS	Fri, Nov 22, 2013	10.50	10.72	10.37	10.47
4647	NYSE	PAAS	Thu, Nov 21, 2013	10.61	10.62	10.27	10.48
4646	NYSE	PAAS	Wed, Nov 20, 2013	10.88	11.06	10.60	10.69
4645	NYSE	PAAS	Tue, Nov 19, 2013	10.92	11.02	10.82	10.96
4644	NYSE	PAAS	Mon, Nov 18, 2013	11.15	11.15	10.85	10.90
4643	NYSE	PAAS	Fri, Nov 15, 2013	11.15	11.27	11.07	11.13
4642	NYSE	PAAS	Thu, Nov 14, 2013	10.70	11.14	10.67	11.07
4641	NYSE	PAAS	Wed, Nov 13, 2013	10.26	10.38	10.23	10.29
4640	NYSE	PAAS	Tue, Nov 12, 2013	10.45	10.59	10.16	10.23
4639	NYSE	PAAS	Mon, Nov 11, 2013	10.39	10.52	10.17	10.51
4638	NYSE	PAAS	Fri, Nov 8, 2013	10.10	10.42	10.01	10.42
4637	NYSE	PAAS	Thu, Nov 7, 2013	10.47	10.56	10.22	10.22
4636	NYSE	PAAS	Wed, Nov 6, 2013	10.59	10.65	10.51	10.60
4635	NYSE	PAAS	Tue, Nov 5, 2013	10.46	10.50	10.30	10.46
4634	NYSE	PAAS	Mon, Nov 4, 2013	10.38	10.56	10.34	10.47
4633	NYSE	PAAS	Fri, Nov 1, 2013	10.52	10.65	10.20	10.27
4632	NYSE	PAAS	Thu, Oct 31, 2013	10.69	10.79	10.55	10.62
4631	NYSE	PAAS	Wed, Oct 30, 2013	10.84	11.05	10.52	10.90
4630	NYSE	PAAS	Tue, Oct 29, 2013	11.12	11.15	10.64	10.66
4629	NYSE	PAAS	Mon, Oct 28, 2013	11.13	11.25	11.01	11.13
4628	NYSE	PAAS	Fri, Oct 25, 2013	10.94	11.14	10.81	11.08
4627	NYSE	PAAS	Thu, Oct 24, 2013	10.89	11.11	10.89	11.00
4626	NYSE	PAAS	Wed, Oct 23, 2013	11.01	11.08	10.68	10.69
4625	NYSE	PAAS	Tue, Oct 22, 2013	10.96	11.19	10.96	11.11
4624	NYSE	PAAS	Mon, Oct 21, 2013	10.71	10.89	10.67	10.83
4623	NYSE	PAAS	Fri, Oct 18, 2013	10.59	10.79	10.51	10.61
4622	NYSE	PAAS	Thu, Oct 17, 2013	10.39	10.77	10.35	10.60
4621	NYSE	PAAS	Wed, Oct 16, 2013	10.20	10.28	9.98	10.07
4620	NYSE	PAAS	Tue, Oct 15, 2013	9.85	10.27	9.81	10.17
4619	NYSE	PAAS	Mon, Oct 14, 2013	9.95	10.08	9.81	9.90
4618	NYSE	PAAS	Fri, Oct 11, 2013	10.04	10.11	9.85	9.89
4617	NYSE	PAAS	Thu, Oct 10, 2013	10.06	10.33	9.90	10.09
4616	NYSE	PAAS	Wed, Oct 9, 2013	10.01	10.17	9.78	10.04
4615	NYSE	PAAS	Tue, Oct 8, 2013	10.38	10.57	10.06	10.10
4614	NYSE	PAAS	Mon, Oct 7, 2013	10.37	10.60	10.37	10.41
4613	NYSE	PAAS	Fri, Oct 4, 2013	10.28	10.37	10.19	10.28
4612	NYSE	PAAS	Thu, Oct 3, 2013	10.48	10.55	10.21	10.21
4611	NYSE	PAAS	Wed, Oct 2, 2013	10.36	10.66	10.36	10.40
4610	NYSE	PAAS	Tue, Oct 1, 2013	10.30	10.35	10.09	10.29
4609	NYSE	PAAS	Mon, Sep 30, 2013	10.51	10.71	10.50	10.55
4608	NYSE	PAAS	Fri, Sep 27, 2013	10.73	10.86	10.59	10.65
4607	NYSE	PAAS	Thu, Sep 26, 2013	10.92	11.04	10.56	10.61
4606	NYSE	PAAS	Wed, Sep 25, 2013	10.89	11.09	10.76	10.90
4605	NYSE	PAAS	Tue, Sep 24, 2013	10.78	10.97	10.68	10.81
4604	NYSE	PAAS	Mon, Sep 23, 2013	11.09	11.31	10.87	10.89
4603	NYSE	PAAS	Fri, Sep 20, 2013	11.66	11.66	11.12	11.14
4602	NYSE	PAAS	Thu, Sep 19, 2013	12.30	12.30	11.61	11.80
4601	NYSE	PAAS	Wed, Sep 18, 2013	10.99	12.26	10.98	12.12
4600	NYSE	PAAS	Tue, Sep 17, 2013	11.04	11.12	10.93	11.08
4599	NYSE	PAAS	Mon, Sep 16, 2013	11.17	11.27	10.93	11.01
4598	NYSE	PAAS	Fri, Sep 13, 2013	11.07	11.43	11.03	11.16
4597	NYSE	PAAS	Thu, Sep 12, 2013	11.39	11.44	11.11	11.13
4596	NYSE	PAAS	Wed, Sep 11, 2013	11.65	11.74	11.44	11.68
4595	NYSE	PAAS	Tue, Sep 10, 2013	11.67	11.85	11.56	11.57
4594	NYSE	PAAS	Mon, Sep 9, 2013	11.93	12.03	11.77	11.82
4593	NYSE	PAAS	Fri, Sep 6, 2013	12.23	12.25	11.91	11.98
4592	NYSE	PAAS	Thu, Sep 5, 2013	12.21	12.27	11.90	11.99
4591	NYSE	PAAS	Wed, Sep 4, 2013	12.26	12.40	12.17	12.27
4590	NYSE	PAAS	Tue, Sep 3, 2013	12.57	12.69	12.32	12.45
4589	NYSE	PAAS	Fri, Aug 30, 2013	12.20	12.51	12.13	12.22
4588	NYSE	PAAS	Thu, Aug 29, 2013	12.41	12.61	12.12	12.39
4587	NYSE	PAAS	Wed, Aug 28, 2013	13.12	13.18	12.50	12.53
4586	NYSE	PAAS	Tue, Aug 27, 2013	13.83	13.94	12.87	12.88
4585	NYSE	PAAS	Mon, Aug 26, 2013	13.76	13.82	13.37	13.54
4584	NYSE	PAAS	Fri, Aug 23, 2013	13.39	13.60	13.21	13.51
4583	NYSE	PAAS	Thu, Aug 22, 2013	13.27	13.53	13.18	13.34
4582	NYSE	PAAS	Wed, Aug 21, 2013	13.58	13.58	13.11	13.13
4581	NYSE	PAAS	Tue, Aug 20, 2013	13.23	13.86	13.15	13.65
4580	NYSE	PAAS	Mon, Aug 19, 2013	13.63	13.78	13.18	13.23
4579	NYSE	PAAS	Fri, Aug 16, 2013	14.16	14.24	13.54	13.64
4578	NYSE	PAAS	Thu, Aug 15, 2013	13.69	14.07	13.35	14.00
4577	NYSE	PAAS	Wed, Aug 14, 2013	13.36	14.00	13.36	13.79
4576	NYSE	PAAS	Tue, Aug 13, 2013	13.63	13.63	13.14	13.29
4575	NYSE	PAAS	Mon, Aug 12, 2013	13.39	13.69	13.30	13.60
4574	NYSE	PAAS	Fri, Aug 9, 2013	12.59	13.00	12.41	12.87
4573	NYSE	PAAS	Thu, Aug 8, 2013	11.92	12.67	11.88	12.58
4572	NYSE	PAAS	Wed, Aug 7, 2013	11.57	11.91	11.55	11.73
4571	NYSE	PAAS	Tue, Aug 6, 2013	12.04	12.10	11.62	11.66
4570	NYSE	PAAS	Mon, Aug 5, 2013	12.18	12.39	12.11	12.16
4569	NYSE	PAAS	Fri, Aug 2, 2013	12.44	12.60	12.19	12.20
4568	NYSE	PAAS	Thu, Aug 1, 2013	12.77	12.82	12.23	12.40
4567	NYSE	PAAS	Wed, Jul 31, 2013	12.85	13.00	12.39	12.76
4566	NYSE	PAAS	Tue, Jul 30, 2013	12.79	12.96	12.54	12.83
4565	NYSE	PAAS	Mon, Jul 29, 2013	12.81	12.91	12.67	12.74
4564	NYSE	PAAS	Fri, Jul 26, 2013	12.77	12.90	12.41	12.85
4563	NYSE	PAAS	Thu, Jul 25, 2013	12.68	13.12	12.62	12.91
4562	NYSE	PAAS	Wed, Jul 24, 2013	13.20	13.22	12.40	12.67
4561	NYSE	PAAS	Tue, Jul 23, 2013	12.80	13.29	12.61	13.27
4560	NYSE	PAAS	Mon, Jul 22, 2013	12.91	12.94	12.68	12.83
4559	NYSE	PAAS	Fri, Jul 19, 2013	12.04	12.41	12.04	12.40
4558	NYSE	PAAS	Thu, Jul 18, 2013	12.08	12.15	11.91	11.98
4557	NYSE	PAAS	Wed, Jul 17, 2013	12.31	12.43	11.84	11.96
4556	NYSE	PAAS	Tue, Jul 16, 2013	11.95	12.36	11.84	12.33
4555	NYSE	PAAS	Mon, Jul 15, 2013	11.83	11.96	11.67	11.84
4554	NYSE	PAAS	Fri, Jul 12, 2013	11.66	11.86	11.65	11.80
4553	NYSE	PAAS	Thu, Jul 11, 2013	11.75	11.91	11.63	11.89
4552	NYSE	PAAS	Wed, Jul 10, 2013	11.54	11.59	11.11	11.24
4551	NYSE	PAAS	Tue, Jul 9, 2013	11.33	11.64	11.29	11.53
4550	NYSE	PAAS	Mon, Jul 8, 2013	11.52	11.52	11.10	11.14
4549	NYSE	PAAS	Fri, Jul 5, 2013	11.19	11.41	11.09	11.39
4548	NYSE	PAAS	Wed, Jul 3, 2013	11.38	11.71	11.30	11.70
4547	NYSE	PAAS	Tue, Jul 2, 2013	11.61	11.78	11.13	11.26
4546	NYSE	PAAS	Mon, Jul 1, 2013	11.58	11.99	11.58	11.79
4545	NYSE	PAAS	Fri, Jun 28, 2013	10.68	11.75	10.67	11.64
4544	NYSE	PAAS	Thu, Jun 27, 2013	10.52	11.02	10.45	10.87
4543	NYSE	PAAS	Wed, Jun 26, 2013	10.35	10.69	10.23	10.32
4542	NYSE	PAAS	Tue, Jun 25, 2013	10.83	10.90	10.56	10.74
4541	NYSE	PAAS	Mon, Jun 24, 2013	11.03	11.05	10.69	10.73
4540	NYSE	PAAS	Fri, Jun 21, 2013	11.03	11.25	10.74	11.12
4539	NYSE	PAAS	Thu, Jun 20, 2013	10.92	11.31	10.85	10.97
4538	NYSE	PAAS	Wed, Jun 19, 2013	11.85	11.98	11.45	11.48
4537	NYSE	PAAS	Tue, Jun 18, 2013	12.05	12.18	11.82	11.85
4536	NYSE	PAAS	Mon, Jun 17, 2013	12.10	12.31	11.98	12.11
4535	NYSE	PAAS	Fri, Jun 14, 2013	12.33	12.41	12.08	12.13
4534	NYSE	PAAS	Thu, Jun 13, 2013	12.01	12.30	11.98	12.28
4533	NYSE	PAAS	Wed, Jun 12, 2013	12.06	12.42	11.99	12.09
4532	NYSE	PAAS	Tue, Jun 11, 2013	12.07	12.23	11.93	11.97
4531	NYSE	PAAS	Mon, Jun 10, 2013	12.25	12.43	12.11	12.29
4530	NYSE	PAAS	Fri, Jun 7, 2013	12.67	12.69	12.13	12.26
4529	NYSE	PAAS	Thu, Jun 6, 2013	12.68	13.00	12.62	12.88
4528	NYSE	PAAS	Wed, Jun 5, 2013	12.70	12.89	12.56	12.72
4527	NYSE	PAAS	Tue, Jun 4, 2013	12.56	12.79	12.42	12.65
4526	NYSE	PAAS	Mon, Jun 3, 2013	12.37	12.80	12.30	12.75
4525	NYSE	PAAS	Fri, May 31, 2013	12.78	12.85	12.10	12.21
4524	NYSE	PAAS	Thu, May 30, 2013	12.55	13.10	12.55	12.94
4523	NYSE	PAAS	Wed, May 29, 2013	12.00	12.39	11.91	12.35
4522	NYSE	PAAS	Tue, May 28, 2013	12.11	12.33	11.85	11.90
4521	NYSE	PAAS	Fri, May 24, 2013	12.14	12.46	12.12	12.18
4520	NYSE	PAAS	Thu, May 23, 2013	12.58	12.65	12.17	12.20
4519	NYSE	PAAS	Wed, May 22, 2013	12.61	12.99	12.24	12.37
4518	NYSE	PAAS	Tue, May 21, 2013	12.56	12.77	12.26	12.41
4517	NYSE	PAAS	Mon, May 20, 2013	11.62	13.04	11.51	12.94
4516	NYSE	PAAS	Fri, May 17, 2013	11.90	12.11	11.73	11.74
4515	NYSE	PAAS	Thu, May 16, 2013	11.88	12.27	11.65	12.08
4514	NYSE	PAAS	Wed, May 15, 2013	12.19	12.30	11.89	11.95
4513	NYSE	PAAS	Tue, May 14, 2013	12.53	12.90	12.35	12.42
4512	NYSE	PAAS	Mon, May 13, 2013	12.92	12.95	12.59	12.61
4511	NYSE	PAAS	Fri, May 10, 2013	12.52	13.00	12.41	12.98
4510	NYSE	PAAS	Thu, May 9, 2013	12.92	13.25	12.68	12.78
4509	NYSE	PAAS	Wed, May 8, 2013	12.85	13.12	12.68	13.12
4508	NYSE	PAAS	Tue, May 7, 2013	12.81	12.81	12.46	12.69
4507	NYSE	PAAS	Mon, May 6, 2013	13.14	13.21	12.86	12.98
4506	NYSE	PAAS	Fri, May 3, 2013	13.41	13.53	13.05	13.16
4505	NYSE	PAAS	Thu, May 2, 2013	13.19	13.37	13.03	13.33
4504	NYSE	PAAS	Wed, May 1, 2013	12.78	13.23	12.65	13.01
4503	NYSE	PAAS	Tue, Apr 30, 2013	12.68	13.20	12.50	13.20
4502	NYSE	PAAS	Mon, Apr 29, 2013	12.85	13.10	12.73	12.74
4501	NYSE	PAAS	Fri, Apr 26, 2013	13.14	13.16	12.53	12.69
4500	NYSE	PAAS	Thu, Apr 25, 2013	13.16	13.32	12.83	13.06
4499	NYSE	PAAS	Wed, Apr 24, 2013	12.39	12.89	12.30	12.82
4498	NYSE	PAAS	Tue, Apr 23, 2013	12.11	12.33	11.87	12.13
4497	NYSE	PAAS	Mon, Apr 22, 2013	12.54	12.60	12.07	12.30
4496	NYSE	PAAS	Fri, Apr 19, 2013	12.35	12.50	11.91	12.31
4495	NYSE	PAAS	Thu, Apr 18, 2013	12.00	12.34	11.78	12.17
4494	NYSE	PAAS	Wed, Apr 17, 2013	12.57	12.75	11.88	11.92
4493	NYSE	PAAS	Tue, Apr 16, 2013	13.51	13.63	12.52	12.63
4492	NYSE	PAAS	Mon, Apr 15, 2013	13.76	14.07	12.95	13.00
4491	NYSE	PAAS	Fri, Apr 12, 2013	15.16	15.20	14.63	14.67
4490	NYSE	PAAS	Thu, Apr 11, 2013	15.50	15.64	15.38	15.46
4489	NYSE	PAAS	Wed, Apr 10, 2013	15.43	15.59	15.28	15.51
4488	NYSE	PAAS	Tue, Apr 9, 2013	15.09	15.65	14.94	15.59
4487	NYSE	PAAS	Mon, Apr 8, 2013	15.33	15.37	14.94	15.02
4486	NYSE	PAAS	Fri, Apr 5, 2013	15.51	15.58	15.09	15.35
4485	NYSE	PAAS	Thu, Apr 4, 2013	14.51	15.30	14.12	15.27
4484	NYSE	PAAS	Wed, Apr 3, 2013	15.18	15.57	14.43	14.60
4483	NYSE	PAAS	Tue, Apr 2, 2013	15.82	15.86	15.18	15.23
4482	NYSE	PAAS	Mon, Apr 1, 2013	16.36	16.36	15.85	15.94
4481	NYSE	PAAS	Thu, Mar 28, 2013	16.36	16.48	16.21	16.38
4480	NYSE	PAAS	Wed, Mar 27, 2013	16.21	16.61	16.02	16.57
4479	NYSE	PAAS	Tue, Mar 26, 2013	16.30	16.30	16.00	16.21
4478	NYSE	PAAS	Mon, Mar 25, 2013	16.38	16.53	16.12	16.39
4477	NYSE	PAAS	Fri, Mar 22, 2013	16.66	16.79	16.40	16.48
4476	NYSE	PAAS	Thu, Mar 21, 2013	16.25	16.81	16.17	16.77
4475	NYSE	PAAS	Wed, Mar 20, 2013	16.53	16.58	16.02	16.08
4474	NYSE	PAAS	Tue, Mar 19, 2013	16.74	16.84	16.46	16.51
4473	NYSE	PAAS	Mon, Mar 18, 2013	16.80	16.94	16.54	16.74
4472	NYSE	PAAS	Fri, Mar 15, 2013	16.59	16.79	16.52	16.71
4471	NYSE	PAAS	Thu, Mar 14, 2013	16.34	16.72	16.30	16.60
4470	NYSE	PAAS	Wed, Mar 13, 2013	16.80	16.95	16.44	16.51
4469	NYSE	PAAS	Tue, Mar 12, 2013	16.33	16.99	16.15	16.83
4468	NYSE	PAAS	Mon, Mar 11, 2013	16.15	16.38	16.01	16.14
4467	NYSE	PAAS	Fri, Mar 8, 2013	15.71	16.41	15.60	16.15
4466	NYSE	PAAS	Thu, Mar 7, 2013	16.11	16.49	15.80	15.82
4465	NYSE	PAAS	Wed, Mar 6, 2013	15.45	16.17	15.13	16.11
4464	NYSE	PAAS	Tue, Mar 5, 2013	15.78	15.91	15.45	15.46
4463	NYSE	PAAS	Mon, Mar 4, 2013	16.18	16.23	15.47	15.56
4462	NYSE	PAAS	Fri, Mar 1, 2013	16.48	16.77	16.03	16.24
4461	NYSE	PAAS	Thu, Feb 28, 2013	16.81	16.93	16.36	16.48
4460	NYSE	PAAS	Wed, Feb 27, 2013	17.11	17.19	16.80	16.95
4459	NYSE	PAAS	Tue, Feb 26, 2013	17.49	17.50	16.99	17.21
4458	NYSE	PAAS	Mon, Feb 25, 2013	17.00	17.50	16.92	17.26
4457	NYSE	PAAS	Fri, Feb 22, 2013	16.54	16.72	16.39	16.60
4456	NYSE	PAAS	Thu, Feb 21, 2013	15.58	16.73	15.50	16.56
4455	NYSE	PAAS	Wed, Feb 20, 2013	16.23	16.26	15.54	15.57
4454	NYSE	PAAS	Tue, Feb 19, 2013	16.62	16.80	16.44	16.59
4453	NYSE	PAAS	Fri, Feb 15, 2013	17.09	17.19	16.72	16.82
4452	NYSE	PAAS	Thu, Feb 14, 2013	17.35	17.45	17.17	17.34
4451	NYSE	PAAS	Wed, Feb 13, 2013	17.51	17.65	17.12	17.24
4450	NYSE	PAAS	Tue, Feb 12, 2013	17.40	17.61	17.28	17.54
4449	NYSE	PAAS	Mon, Feb 11, 2013	17.58	17.58	17.41	17.52
4448	NYSE	PAAS	Fri, Feb 8, 2013	17.76	17.93	17.69	17.82
4447	NYSE	PAAS	Thu, Feb 7, 2013	17.71	17.93	17.60	17.76
4446	NYSE	PAAS	Wed, Feb 6, 2013	17.79	17.94	17.71	17.83
4445	NYSE	PAAS	Tue, Feb 5, 2013	17.91	17.92	17.60	17.76
4444	NYSE	PAAS	Mon, Feb 4, 2013	17.60	18.03	17.56	17.69
4443	NYSE	PAAS	Fri, Feb 1, 2013	17.74	17.91	17.58	17.64
4442	NYSE	PAAS	Thu, Jan 31, 2013	17.61	17.67	17.31	17.51
4441	NYSE	PAAS	Wed, Jan 30, 2013	17.93	18.26	17.56	17.61
4440	NYSE	PAAS	Tue, Jan 29, 2013	17.54	17.84	17.49	17.78
4439	NYSE	PAAS	Mon, Jan 28, 2013	17.55	17.64	17.28	17.32
4438	NYSE	PAAS	Fri, Jan 25, 2013	17.55	17.83	17.51	17.61
4437	NYSE	PAAS	Thu, Jan 24, 2013	18.34	18.54	17.76	17.81
4436	NYSE	PAAS	Wed, Jan 23, 2013	18.75	18.91	18.47	18.53
4435	NYSE	PAAS	Tue, Jan 22, 2013	18.45	19.12	18.31	18.83
4434	NYSE	PAAS	Fri, Jan 18, 2013	18.68	18.78	18.36	18.42
4433	NYSE	PAAS	Thu, Jan 17, 2013	18.57	18.76	18.25	18.55
4432	NYSE	PAAS	Wed, Jan 16, 2013	18.75	18.75	18.47	18.69
4431	NYSE	PAAS	Tue, Jan 15, 2013	18.56	19.20	18.42	18.83
4430	NYSE	PAAS	Mon, Jan 14, 2013	18.89	19.40	18.75	19.20
4429	NYSE	PAAS	Fri, Jan 11, 2013	18.69	18.93	18.33	18.83
4428	NYSE	PAAS	Thu, Jan 10, 2013	18.71	19.09	18.63	18.65
4427	NYSE	PAAS	Wed, Jan 9, 2013	18.44	18.54	18.31	18.51
4426	NYSE	PAAS	Tue, Jan 8, 2013	18.42	18.46	18.07	18.41
4425	NYSE	PAAS	Mon, Jan 7, 2013	18.49	18.51	18.22	18.43
4424	NYSE	PAAS	Fri, Jan 4, 2013	18.24	18.57	18.02	18.53
4423	NYSE	PAAS	Thu, Jan 3, 2013	19.17	19.28	18.26	18.34
4422	NYSE	PAAS	Wed, Jan 2, 2013	19.32	19.34	19.05	19.21
4421	NYSE	PAAS	Mon, Dec 31, 2012	18.15	18.75	18.09	18.73
4420	NYSE	PAAS	Fri, Dec 28, 2012	18.45	18.65	18.12	18.16
4419	NYSE	PAAS	Thu, Dec 27, 2012	18.12	18.82	18.12	18.60
4418	NYSE	PAAS	Wed, Dec 26, 2012	18.50	18.51	18.07	18.25
4417	NYSE	PAAS	Mon, Dec 24, 2012	18.10	18.39	17.93	18.35
4416	NYSE	PAAS	Fri, Dec 21, 2012	17.72	18.30	17.72	18.17
4415	NYSE	PAAS	Thu, Dec 20, 2012	17.66	17.98	17.26	17.97
4414	NYSE	PAAS	Wed, Dec 19, 2012	17.91	18.12	17.81	17.89
4413	NYSE	PAAS	Tue, Dec 18, 2012	18.67	18.70	18.00	18.07
4412	NYSE	PAAS	Mon, Dec 17, 2012	18.86	18.88	18.54	18.71
4411	NYSE	PAAS	Fri, Dec 14, 2012	18.74	19.00	18.59	18.81
4410	NYSE	PAAS	Thu, Dec 13, 2012	19.26	19.26	18.56	18.79
4409	NYSE	PAAS	Wed, Dec 12, 2012	19.16	19.84	19.08	19.73
4408	NYSE	PAAS	Tue, Dec 11, 2012	19.02	19.21	18.93	19.09
4407	NYSE	PAAS	Mon, Dec 10, 2012	18.61	19.10	18.55	19.05
4406	NYSE	PAAS	Fri, Dec 7, 2012	18.26	18.47	18.16	18.35
4405	NYSE	PAAS	Thu, Dec 6, 2012	18.00	18.47	17.97	18.05
4404	NYSE	PAAS	Wed, Dec 5, 2012	18.54	18.68	18.04	18.07
4403	NYSE	PAAS	Tue, Dec 4, 2012	18.35	18.86	18.30	18.65
4402	NYSE	PAAS	Mon, Dec 3, 2012	19.23	19.23	18.61	18.63
4401	NYSE	PAAS	Fri, Nov 30, 2012	19.11	19.30	18.69	19.05
4400	NYSE	PAAS	Thu, Nov 29, 2012	19.00	19.21	18.90	19.19
4399	NYSE	PAAS	Wed, Nov 28, 2012	18.59	18.91	18.31	18.88
4398	NYSE	PAAS	Tue, Nov 27, 2012	19.27	19.37	18.99	19.02
4397	NYSE	PAAS	Mon, Nov 26, 2012	19.40	19.42	18.97	19.33
4396	NYSE	PAAS	Fri, Nov 23, 2012	18.98	19.45	18.97	19.42
4395	NYSE	PAAS	Wed, Nov 21, 2012	18.79	19.06	18.60	19.05
4394	NYSE	PAAS	Tue, Nov 20, 2012	18.75	18.90	18.61	18.81
4393	NYSE	PAAS	Mon, Nov 19, 2012	18.83	18.94	18.54	18.87
4392	NYSE	PAAS	Fri, Nov 16, 2012	18.06	18.52	17.79	18.35
4391	NYSE	PAAS	Thu, Nov 15, 2012	18.54	18.77	17.89	18.25
4390	NYSE	PAAS	Wed, Nov 14, 2012	19.60	19.60	18.54	18.57
4389	NYSE	PAAS	Tue, Nov 13, 2012	19.57	19.83	19.20	19.56
4388	NYSE	PAAS	Mon, Nov 12, 2012	20.35	20.42	19.70	19.80
4387	NYSE	PAAS	Fri, Nov 9, 2012	20.11	20.58	20.11	20.33
4386	NYSE	PAAS	Thu, Nov 8, 2012	20.48	21.01	19.82	20.36
4385	NYSE	PAAS	Wed, Nov 7, 2012	21.64	21.75	20.83	21.43
4384	NYSE	PAAS	Tue, Nov 6, 2012	21.68	21.74	20.73	21.61
4383	NYSE	PAAS	Mon, Nov 5, 2012	21.75	21.96	21.31	21.39
4382	NYSE	PAAS	Fri, Nov 2, 2012	22.45	22.49	21.70	21.75
4381	NYSE	PAAS	Thu, Nov 1, 2012	21.98	22.83	21.97	22.62
4380	NYSE	PAAS	Wed, Oct 31, 2012	21.43	22.14	21.40	21.97
4379	NYSE	PAAS	Fri, Oct 26, 2012	21.26	21.63	21.15	21.30
4378	NYSE	PAAS	Thu, Oct 25, 2012	21.11	21.57	21.01	21.21
4377	NYSE	PAAS	Wed, Oct 24, 2012	21.49	21.59	20.65	20.73
4376	NYSE	PAAS	Tue, Oct 23, 2012	21.50	21.68	21.23	21.40
4375	NYSE	PAAS	Mon, Oct 22, 2012	21.09	21.94	21.02	21.91
4374	NYSE	PAAS	Fri, Oct 19, 2012	21.13	21.35	20.60	21.17
4373	NYSE	PAAS	Thu, Oct 18, 2012	21.60	21.82	21.17	21.39
4372	NYSE	PAAS	Wed, Oct 17, 2012	21.70	22.04	21.32	21.80
4371	NYSE	PAAS	Tue, Oct 16, 2012	21.26	21.62	21.26	21.57
4370	NYSE	PAAS	Mon, Oct 15, 2012	21.04	21.21	20.72	21.19
4369	NYSE	PAAS	Fri, Oct 12, 2012	21.52	21.62	21.08	21.19
4368	NYSE	PAAS	Thu, Oct 11, 2012	21.41	21.77	21.23	21.50
4367	NYSE	PAAS	Wed, Oct 10, 2012	21.13	21.57	20.88	21.20
4366	NYSE	PAAS	Tue, Oct 9, 2012	21.60	21.77	21.12	21.19
4365	NYSE	PAAS	Mon, Oct 8, 2012	21.89	22.03	21.49	21.49
4364	NYSE	PAAS	Fri, Oct 5, 2012	22.09	22.46	21.82	22.05
4363	NYSE	PAAS	Thu, Oct 4, 2012	21.86	22.19	21.76	22.19
4362	NYSE	PAAS	Wed, Oct 3, 2012	21.80	21.93	21.47	21.61
4361	NYSE	PAAS	Tue, Oct 2, 2012	22.05	22.06	21.56	21.80
4360	NYSE	PAAS	Mon, Oct 1, 2012	21.72	22.07	21.51	21.67
4359	NYSE	PAAS	Fri, Sep 28, 2012	21.85	21.97	21.38	21.44
4358	NYSE	PAAS	Thu, Sep 27, 2012	21.46	21.88	21.15	21.83
4357	NYSE	PAAS	Wed, Sep 26, 2012	20.35	21.18	20.01	21.05
4356	NYSE	PAAS	Tue, Sep 25, 2012	21.46	21.73	20.63	20.64
4355	NYSE	PAAS	Mon, Sep 24, 2012	22.11	22.11	20.92	21.08
4354	NYSE	PAAS	Fri, Sep 21, 2012	22.20	22.55	21.83	22.46
4353	NYSE	PAAS	Thu, Sep 20, 2012	21.52	21.98	21.27	21.83
4352	NYSE	PAAS	Wed, Sep 19, 2012	21.67	22.00	21.33	21.74
4351	NYSE	PAAS	Tue, Sep 18, 2012	21.10	21.52	20.50	21.49
4350	NYSE	PAAS	Mon, Sep 17, 2012	21.07	21.36	20.50	21.02
4349	NYSE	PAAS	Fri, Sep 14, 2012	19.72	20.58	19.70	20.56
4348	NYSE	PAAS	Thu, Sep 13, 2012	18.48	19.82	18.29	19.61
4347	NYSE	PAAS	Wed, Sep 12, 2012	18.92	19.00	18.27	18.58
4346	NYSE	PAAS	Tue, Sep 11, 2012	18.91	19.09	18.65	18.77
4345	NYSE	PAAS	Mon, Sep 10, 2012	19.09	19.23	18.71	18.74
4344	NYSE	PAAS	Fri, Sep 7, 2012	19.00	19.17	18.90	19.04
4343	NYSE	PAAS	Thu, Sep 6, 2012	18.50	18.75	18.27	18.58
4342	NYSE	PAAS	Wed, Sep 5, 2012	18.28	18.38	17.62	18.02
4341	NYSE	PAAS	Tue, Sep 4, 2012	17.75	18.32	17.52	18.27
4340	NYSE	PAAS	Fri, Aug 31, 2012	16.95	17.62	16.69	17.60
4339	NYSE	PAAS	Thu, Aug 30, 2012	16.80	17.00	16.62	16.69
4338	NYSE	PAAS	Wed, Aug 29, 2012	17.21	17.25	16.66	16.84
4337	NYSE	PAAS	Tue, Aug 28, 2012	17.27	17.35	17.12	17.19
4336	NYSE	PAAS	Mon, Aug 27, 2012	17.41	17.48	17.13	17.15
4335	NYSE	PAAS	Fri, Aug 24, 2012	17.32	17.39	16.96	17.27
4334	NYSE	PAAS	Thu, Aug 23, 2012	17.72	17.85	17.16	17.27
4333	NYSE	PAAS	Wed, Aug 22, 2012	17.21	17.39	16.72	17.38
4332	NYSE	PAAS	Tue, Aug 21, 2012	17.14	17.42	16.85	17.00
4331	NYSE	PAAS	Mon, Aug 20, 2012	16.33	16.90	16.30	16.81
4330	NYSE	PAAS	Fri, Aug 17, 2012	16.41	16.63	16.25	16.33
4329	NYSE	PAAS	Thu, Aug 16, 2012	15.54	16.49	15.45	16.38
4328	NYSE	PAAS	Wed, Aug 15, 2012	15.12	15.43	14.72	15.35
4327	NYSE	PAAS	Tue, Aug 14, 2012	15.63	15.76	15.25	15.38
4326	NYSE	PAAS	Mon, Aug 13, 2012	15.80	15.98	15.53	15.64
4325	NYSE	PAAS	Fri, Aug 10, 2012	15.81	15.97	15.67	15.79
4324	NYSE	PAAS	Thu, Aug 9, 2012	15.62	15.86	15.38	15.83
4323	NYSE	PAAS	Wed, Aug 8, 2012	15.53	15.95	15.51	15.52
4322	NYSE	PAAS	Tue, Aug 7, 2012	15.73	15.85	15.47	15.59
4321	NYSE	PAAS	Mon, Aug 6, 2012	15.05	15.79	14.97	15.51
4320	NYSE	PAAS	Fri, Aug 3, 2012	14.81	15.10	14.66	14.90
4319	NYSE	PAAS	Thu, Aug 2, 2012	14.68	14.96	14.50	14.56
4318	NYSE	PAAS	Wed, Aug 1, 2012	14.80	15.12	14.15	14.76
4317	NYSE	PAAS	Tue, Jul 31, 2012	14.83	15.28	14.76	14.94
4316	NYSE	PAAS	Mon, Jul 30, 2012	14.39	14.76	14.32	14.70
4315	NYSE	PAAS	Fri, Jul 27, 2012	14.10	14.49	13.96	14.31
4314	NYSE	PAAS	Thu, Jul 26, 2012	14.16	14.20	13.81	14.06
4313	NYSE	PAAS	Wed, Jul 25, 2012	13.93	14.15	13.74	13.97
4312	NYSE	PAAS	Tue, Jul 24, 2012	13.76	13.88	13.49	13.63
4311	NYSE	PAAS	Mon, Jul 23, 2012	13.98	13.99	13.57	13.67
4310	NYSE	PAAS	Fri, Jul 20, 2012	14.19	14.34	14.08	14.21
4309	NYSE	PAAS	Thu, Jul 19, 2012	14.51	14.60	14.22	14.27
4308	NYSE	PAAS	Wed, Jul 18, 2012	14.11	14.47	14.07	14.18
4307	NYSE	PAAS	Tue, Jul 17, 2012	14.46	14.58	14.05	14.30
4306	NYSE	PAAS	Mon, Jul 16, 2012	14.75	14.75	14.33	14.49
4305	NYSE	PAAS	Fri, Jul 13, 2012	14.76	14.87	14.55	14.64
4304	NYSE	PAAS	Thu, Jul 12, 2012	14.32	14.70	14.17	14.57
4303	NYSE	PAAS	Wed, Jul 11, 2012	14.68	14.69	14.37	14.60
4302	NYSE	PAAS	Tue, Jul 10, 2012	15.12	15.29	14.46	14.52
4301	NYSE	PAAS	Mon, Jul 9, 2012	15.76	15.76	14.81	15.05
4300	NYSE	PAAS	Fri, Jul 6, 2012	16.10	16.17	15.67	15.80
4299	NYSE	PAAS	Thu, Jul 5, 2012	16.72	16.74	16.25	16.28
4298	NYSE	PAAS	Tue, Jul 3, 2012	16.73	17.07	16.60	16.79
4297	NYSE	PAAS	Mon, Jul 2, 2012	16.73	16.98	16.20	16.23
4296	NYSE	PAAS	Fri, Jun 29, 2012	17.23	17.31	16.66	16.88
4295	NYSE	PAAS	Thu, Jun 28, 2012	16.85	16.87	16.12	16.47
4294	NYSE	PAAS	Wed, Jun 27, 2012	16.84	17.08	16.57	16.95
4293	NYSE	PAAS	Tue, Jun 26, 2012	17.15	17.32	16.65	16.81
4292	NYSE	PAAS	Mon, Jun 25, 2012	17.10	17.37	16.79	17.20
4291	NYSE	PAAS	Fri, Jun 22, 2012	17.74	17.88	17.15	17.23
4290	NYSE	PAAS	Thu, Jun 21, 2012	18.65	18.66	17.73	17.75
4289	NYSE	PAAS	Wed, Jun 20, 2012	18.63	19.58	18.52	18.98
4288	NYSE	PAAS	Tue, Jun 19, 2012	18.63	18.93	18.30	18.75
4287	NYSE	PAAS	Mon, Jun 18, 2012	18.11	18.64	17.76	18.49
4286	NYSE	PAAS	Fri, Jun 15, 2012	18.33	18.58	17.99	18.33
4285	NYSE	PAAS	Thu, Jun 14, 2012	18.32	18.46	17.94	18.26
4284	NYSE	PAAS	Wed, Jun 13, 2012	18.51	18.92	18.24	18.35
4283	NYSE	PAAS	Tue, Jun 12, 2012	18.29	18.47	18.04	18.38
4282	NYSE	PAAS	Mon, Jun 11, 2012	18.57	18.64	17.90	18.07
4281	NYSE	PAAS	Fri, Jun 8, 2012	18.06	18.52	17.83	18.38
4280	NYSE	PAAS	Thu, Jun 7, 2012	18.70	18.83	17.86	18.29
4279	NYSE	PAAS	Wed, Jun 6, 2012	18.07	18.94	18.00	18.59
4278	NYSE	PAAS	Tue, Jun 5, 2012	17.50	17.82	17.50	17.70
4277	NYSE	PAAS	Mon, Jun 4, 2012	17.31	17.62	16.98	17.60
4276	NYSE	PAAS	Fri, Jun 1, 2012	16.92	17.40	16.70	17.18
4275	NYSE	PAAS	Thu, May 31, 2012	16.99	17.23	16.20	16.58
4274	NYSE	PAAS	Wed, May 30, 2012	16.48	17.08	16.06	17.04
4273	NYSE	PAAS	Tue, May 29, 2012	17.20	17.27	16.48	16.76
4272	NYSE	PAAS	Fri, May 25, 2012	16.90	17.02	16.62	16.91
4271	NYSE	PAAS	Thu, May 24, 2012	17.30	17.47	16.50	16.86
4270	NYSE	PAAS	Wed, May 23, 2012	15.94	17.15	15.80	17.13
4269	NYSE	PAAS	Tue, May 22, 2012	16.55	16.79	16.20	16.32
4268	NYSE	PAAS	Mon, May 21, 2012	16.02	16.49	15.99	16.42
4267	NYSE	PAAS	Fri, May 18, 2012	16.30	16.41	15.84	15.95
4266	NYSE	PAAS	Thu, May 17, 2012	15.31	16.49	15.29	16.04
4265	NYSE	PAAS	Wed, May 16, 2012	15.39	16.08	14.80	14.90
4264	NYSE	PAAS	Tue, May 15, 2012	16.13	16.18	14.94	15.08
4263	NYSE	PAAS	Mon, May 14, 2012	16.26	16.66	15.92	15.92
4262	NYSE	PAAS	Fri, May 11, 2012	16.84	17.02	16.50	16.55
4261	NYSE	PAAS	Thu, May 10, 2012	17.14	17.43	16.80	17.01
4260	NYSE	PAAS	Wed, May 9, 2012	16.53	17.24	16.28	16.84
4259	NYSE	PAAS	Tue, May 8, 2012	16.98	17.02	16.58	16.71
4258	NYSE	PAAS	Mon, May 7, 2012	17.64	17.69	17.09	17.32
4257	NYSE	PAAS	Fri, May 4, 2012	17.57	17.93	17.48	17.52
4256	NYSE	PAAS	Thu, May 3, 2012	18.26	18.27	17.25	17.64
4255	NYSE	PAAS	Wed, May 2, 2012	19.00	19.05	18.32	18.35
4254	NYSE	PAAS	Tue, May 1, 2012	19.57	19.67	19.13	19.21
4253	NYSE	PAAS	Mon, Apr 30, 2012	19.12	19.56	18.95	19.51
4252	NYSE	PAAS	Fri, Apr 27, 2012	19.42	19.62	19.21	19.36
4251	NYSE	PAAS	Thu, Apr 26, 2012	19.00	19.28	18.79	19.19
4250	NYSE	PAAS	Wed, Apr 25, 2012	18.58	18.88	18.33	18.79
4249	NYSE	PAAS	Tue, Apr 24, 2012	18.56	18.79	18.34	18.47
4248	NYSE	PAAS	Mon, Apr 23, 2012	18.90	18.90	18.13	18.51
4247	NYSE	PAAS	Fri, Apr 20, 2012	19.43	19.60	19.15	19.18
4246	NYSE	PAAS	Thu, Apr 19, 2012	19.56	19.86	19.25	19.27
4245	NYSE	PAAS	Wed, Apr 18, 2012	19.59	19.75	19.26	19.43
4244	NYSE	PAAS	Tue, Apr 17, 2012	19.68	19.98	19.40	19.73
4243	NYSE	PAAS	Mon, Apr 16, 2012	20.14	20.19	19.54	19.65
4242	NYSE	PAAS	Fri, Apr 13, 2012	20.38	20.39	19.88	20.03
4241	NYSE	PAAS	Thu, Apr 12, 2012	20.01	20.64	20.01	20.40
4240	NYSE	PAAS	Wed, Apr 11, 2012	20.29	20.57	19.97	20.04
4239	NYSE	PAAS	Tue, Apr 10, 2012	20.15	20.49	19.95	20.32
4238	NYSE	PAAS	Mon, Apr 9, 2012	20.31	20.58	20.10	20.13
4237	NYSE	PAAS	Thu, Apr 5, 2012	21.00	21.11	20.22	20.31
4236	NYSE	PAAS	Wed, Apr 4, 2012	20.99	21.18	20.48	21.06
4235	NYSE	PAAS	Tue, Apr 3, 2012	22.22	22.26	21.13	21.36
4234	NYSE	PAAS	Mon, Apr 2, 2012	22.09	22.70	21.95	22.32
4233	NYSE	PAAS	Fri, Mar 30, 2012	22.02	22.09	21.43	22.06
4232	NYSE	PAAS	Thu, Mar 29, 2012	20.94	21.69	20.72	21.68
4231	NYSE	PAAS	Wed, Mar 28, 2012	21.58	21.62	20.85	20.93
4230	NYSE	PAAS	Tue, Mar 27, 2012	21.87	21.98	21.62	21.68
4229	NYSE	PAAS	Mon, Mar 26, 2012	21.91	22.11	21.66	21.88
4228	NYSE	PAAS	Fri, Mar 23, 2012	21.35	21.94	21.35	21.64
4227	NYSE	PAAS	Thu, Mar 22, 2012	21.00	21.28	20.83	21.23
4226	NYSE	PAAS	Wed, Mar 21, 2012	21.70	21.85	21.20	21.37
4225	NYSE	PAAS	Tue, Mar 20, 2012	21.10	21.61	20.93	21.55
4224	NYSE	PAAS	Mon, Mar 19, 2012	21.22	21.77	21.22	21.44
4223	NYSE	PAAS	Fri, Mar 16, 2012	21.69	21.93	21.22	21.29
4222	NYSE	PAAS	Thu, Mar 15, 2012	21.91	21.99	21.46	21.75
4221	NYSE	PAAS	Wed, Mar 14, 2012	22.10	22.14	21.58	21.84
4220	NYSE	PAAS	Tue, Mar 13, 2012	22.41	22.84	22.25	22.38
4219	NYSE	PAAS	Mon, Mar 12, 2012	23.53	23.57	22.31	22.39
4218	NYSE	PAAS	Fri, Mar 9, 2012	23.37	24.02	23.08	23.64
4217	NYSE	PAAS	Thu, Mar 8, 2012	23.68	23.88	23.29	23.42
4216	NYSE	PAAS	Wed, Mar 7, 2012	23.22	23.63	22.88	23.37
4215	NYSE	PAAS	Tue, Mar 6, 2012	23.21	23.38	22.73	23.14
4214	NYSE	PAAS	Mon, Mar 5, 2012	24.33	24.42	23.45	23.74
4213	NYSE	PAAS	Fri, Mar 2, 2012	25.32	25.36	24.38	24.54
4212	NYSE	PAAS	Thu, Mar 1, 2012	25.30	25.57	24.80	25.25
4211	NYSE	PAAS	Wed, Feb 29, 2012	26.69	27.11	24.75	25.05
4210	NYSE	PAAS	Tue, Feb 28, 2012	25.73	26.31	25.62	26.24
4209	NYSE	PAAS	Mon, Feb 27, 2012	25.57	25.70	25.02	25.39
4208	NYSE	PAAS	Fri, Feb 24, 2012	25.85	26.02	25.39	25.60
4207	NYSE	PAAS	Thu, Feb 23, 2012	25.58	26.24	25.21	25.85
4206	NYSE	PAAS	Wed, Feb 22, 2012	24.50	25.18	24.35	25.17
4205	NYSE	PAAS	Tue, Feb 21, 2012	24.20	24.69	24.03	24.61
4204	NYSE	PAAS	Fri, Feb 17, 2012	24.00	24.39	23.84	23.96
4203	NYSE	PAAS	Thu, Feb 16, 2012	23.32	24.06	23.21	24.01
4202	NYSE	PAAS	Wed, Feb 15, 2012	23.75	24.07	23.40	23.61
4201	NYSE	PAAS	Tue, Feb 14, 2012	23.67	23.85	23.33	23.71
4200	NYSE	PAAS	Mon, Feb 13, 2012	24.12	24.16	23.62	23.75
4199	NYSE	PAAS	Fri, Feb 10, 2012	23.67	24.10	23.20	24.00
4198	NYSE	PAAS	Thu, Feb 9, 2012	24.01	24.15	23.61	23.98
4197	NYSE	PAAS	Wed, Feb 8, 2012	23.95	24.13	23.58	23.71
4196	NYSE	PAAS	Tue, Feb 7, 2012	23.75	24.22	23.35	23.82
4195	NYSE	PAAS	Mon, Feb 6, 2012	23.74	24.01	23.55	23.80
4194	NYSE	PAAS	Fri, Feb 3, 2012	23.80	24.23	23.29	24.02
4193	NYSE	PAAS	Thu, Feb 2, 2012	23.74	24.34	23.62	24.03
4192	NYSE	PAAS	Wed, Feb 1, 2012	23.32	23.73	22.96	23.72
4191	NYSE	PAAS	Tue, Jan 31, 2012	23.34	23.55	22.67	22.88
4190	NYSE	PAAS	Mon, Jan 30, 2012	22.89	23.20	22.51	22.81
4189	NYSE	PAAS	Fri, Jan 27, 2012	22.62	23.36	22.42	23.17
4188	NYSE	PAAS	Thu, Jan 26, 2012	22.80	23.43	22.35	22.51
4187	NYSE	PAAS	Wed, Jan 25, 2012	21.44	22.43	21.00	22.37
4186	NYSE	PAAS	Tue, Jan 24, 2012	22.21	22.29	21.47	21.85
4185	NYSE	PAAS	Mon, Jan 23, 2012	23.64	23.67	22.16	22.29
4184	NYSE	PAAS	Fri, Jan 20, 2012	24.45	25.42	24.41	24.72
4183	NYSE	PAAS	Thu, Jan 19, 2012	24.93	25.13	24.25	24.62
4182	NYSE	PAAS	Wed, Jan 18, 2012	24.71	24.89	24.41	24.74
4181	NYSE	PAAS	Tue, Jan 17, 2012	25.20	25.33	24.48	24.79
4180	NYSE	PAAS	Fri, Jan 13, 2012	23.89	24.18	23.57	24.11
4179	NYSE	PAAS	Thu, Jan 12, 2012	24.70	24.94	23.97	24.17
4178	NYSE	PAAS	Wed, Jan 11, 2012	22.74	24.64	22.64	24.48
4177	NYSE	PAAS	Tue, Jan 10, 2012	22.92	23.17	22.82	22.87
4176	NYSE	PAAS	Mon, Jan 9, 2012	22.45	22.49	22.02	22.37
4175	NYSE	PAAS	Fri, Jan 6, 2012	22.74	22.92	22.27	22.31
4174	NYSE	PAAS	Thu, Jan 5, 2012	22.43	22.93	21.96	22.55
4173	NYSE	PAAS	Wed, Jan 4, 2012	22.68	22.98	22.28	22.53
4172	NYSE	PAAS	Tue, Jan 3, 2012	22.45	22.85	22.23	22.71
4171	NYSE	PAAS	Fri, Dec 30, 2011	21.32	21.91	21.29	21.81
4170	NYSE	PAAS	Thu, Dec 29, 2011	20.19	21.09	19.93	21.07
4169	NYSE	PAAS	Wed, Dec 28, 2011	21.65	21.79	20.37	20.40
4168	NYSE	PAAS	Tue, Dec 27, 2011	22.19	22.22	21.63	21.90
4167	NYSE	PAAS	Fri, Dec 23, 2011	22.44	22.45	22.10	22.33
4166	NYSE	PAAS	Thu, Dec 22, 2011	22.20	22.51	21.77	22.38
4165	NYSE	PAAS	Wed, Dec 21, 2011	22.12	22.68	22.04	22.23
4164	NYSE	PAAS	Tue, Dec 20, 2011	21.82	22.49	21.74	22.22
4163	NYSE	PAAS	Mon, Dec 19, 2011	22.20	22.39	21.31	21.38
4162	NYSE	PAAS	Fri, Dec 16, 2011	21.93	22.45	21.89	22.15
4161	NYSE	PAAS	Thu, Dec 15, 2011	22.75	22.87	21.44	21.66
4160	NYSE	PAAS	Wed, Dec 14, 2011	23.29	23.53	22.22	22.53
4159	NYSE	PAAS	Tue, Dec 13, 2011	23.83	25.21	23.70	23.92
4158	NYSE	PAAS	Mon, Dec 12, 2011	23.85	23.99	23.29	23.81
4157	NYSE	PAAS	Fri, Dec 9, 2011	24.42	25.03	24.41	24.52
4156	NYSE	PAAS	Thu, Dec 8, 2011	24.43	24.72	23.81	24.44
4155	NYSE	PAAS	Wed, Dec 7, 2011	24.65	24.72	24.13	24.47
4154	NYSE	PAAS	Tue, Dec 6, 2011	24.29	24.99	24.09	24.71
4153	NYSE	PAAS	Mon, Dec 5, 2011	24.56	25.30	24.40	24.58
4152	NYSE	PAAS	Fri, Dec 2, 2011	25.86	25.86	24.41	24.56
4151	NYSE	PAAS	Thu, Dec 1, 2011	26.01	26.11	24.93	25.48
4150	NYSE	PAAS	Wed, Nov 30, 2011	25.15	25.91	24.95	25.87
4149	NYSE	PAAS	Tue, Nov 29, 2011	24.12	24.51	23.90	24.12
4148	NYSE	PAAS	Mon, Nov 28, 2011	24.24	24.59	24.06	24.22
4147	NYSE	PAAS	Fri, Nov 25, 2011	23.25	23.94	23.25	23.56
4146	NYSE	PAAS	Wed, Nov 23, 2011	23.55	23.84	23.18	23.46
4145	NYSE	PAAS	Tue, Nov 22, 2011	24.01	24.50	23.65	24.03
4144	NYSE	PAAS	Mon, Nov 21, 2011	23.73	23.95	23.08	23.85
4143	NYSE	PAAS	Fri, Nov 18, 2011	24.34	24.63	23.82	24.01
4142	NYSE	PAAS	Thu, Nov 17, 2011	25.10	25.10	23.92	24.13
4141	NYSE	PAAS	Wed, Nov 16, 2011	25.12	25.75	25.05	25.14
4140	NYSE	PAAS	Tue, Nov 15, 2011	25.90	26.15	25.12	25.50
4139	NYSE	PAAS	Mon, Nov 14, 2011	26.42	26.50	25.29	25.71
4138	NYSE	PAAS	Fri, Nov 11, 2011	26.30	26.88	26.13	26.58
4137	NYSE	PAAS	Thu, Nov 10, 2011	26.98	27.19	25.64	25.94
4136	NYSE	PAAS	Wed, Nov 9, 2011	28.75	28.94	26.99	27.22
4135	NYSE	PAAS	Tue, Nov 8, 2011	30.21	30.63	29.91	30.11
4134	NYSE	PAAS	Mon, Nov 7, 2011	30.00	30.79	29.88	30.27
4133	NYSE	PAAS	Fri, Nov 4, 2011	29.06	29.91	28.34	29.79
4132	NYSE	PAAS	Thu, Nov 3, 2011	28.92	29.39	28.24	29.29
4131	NYSE	PAAS	Wed, Nov 2, 2011	28.24	29.21	28.03	28.52
4130	NYSE	PAAS	Tue, Nov 1, 2011	27.09	28.23	26.67	27.71
4129	NYSE	PAAS	Mon, Oct 31, 2011	29.27	29.39	27.91	27.96
4128	NYSE	PAAS	Fri, Oct 28, 2011	29.25	30.44	29.07	29.56
4127	NYSE	PAAS	Thu, Oct 27, 2011	29.18	29.75	28.51	29.44
4126	NYSE	PAAS	Wed, Oct 26, 2011	29.41	30.08	28.09	28.77
4125	NYSE	PAAS	Tue, Oct 25, 2011	29.14	30.47	28.22	29.74
4124	NYSE	PAAS	Mon, Oct 24, 2011	27.61	29.46	27.56	29.07
4123	NYSE	PAAS	Fri, Oct 21, 2011	27.09	27.47	26.85	27.31
4122	NYSE	PAAS	Thu, Oct 20, 2011	26.72	27.26	26.14	26.51
4121	NYSE	PAAS	Wed, Oct 19, 2011	28.28	28.52	26.80	27.00
4120	NYSE	PAAS	Tue, Oct 18, 2011	27.57	28.61	26.59	28.38
4119	NYSE	PAAS	Mon, Oct 17, 2011	28.62	28.75	27.70	28.06
4118	NYSE	PAAS	Fri, Oct 14, 2011	28.51	28.87	28.22	28.80
4117	NYSE	PAAS	Thu, Oct 13, 2011	28.34	28.50	27.50	28.24
4116	NYSE	PAAS	Wed, Oct 12, 2011	28.85	29.07	28.48	28.57
4115	NYSE	PAAS	Tue, Oct 11, 2011	27.87	28.70	27.54	28.52
4114	NYSE	PAAS	Mon, Oct 10, 2011	27.75	28.19	27.63	28.10
4113	NYSE	PAAS	Fri, Oct 7, 2011	27.65	27.99	26.58	27.20
4112	NYSE	PAAS	Thu, Oct 6, 2011	26.57	27.72	26.24	27.55
4111	NYSE	PAAS	Wed, Oct 5, 2011	24.84	26.67	24.53	26.57
4110	NYSE	PAAS	Tue, Oct 4, 2011	25.22	25.40	24.16	25.28
4109	NYSE	PAAS	Mon, Oct 3, 2011	27.32	27.40	25.71	25.80
4108	NYSE	PAAS	Fri, Sep 30, 2011	26.52	27.61	26.46	26.77
4107	NYSE	PAAS	Thu, Sep 29, 2011	27.13	27.50	26.32	27.14
4106	NYSE	PAAS	Wed, Sep 28, 2011	27.87	28.60	26.50	26.54
4105	NYSE	PAAS	Tue, Sep 27, 2011	29.00	29.13	27.71	27.90
4104	NYSE	PAAS	Mon, Sep 26, 2011	26.37	28.07	26.03	27.80
4103	NYSE	PAAS	Fri, Sep 23, 2011	27.52	28.83	26.83	27.07
4102	NYSE	PAAS	Thu, Sep 22, 2011	29.83	30.00	28.22	28.89
4101	NYSE	PAAS	Wed, Sep 21, 2011	32.59	33.50	31.96	32.08
4100	NYSE	PAAS	Tue, Sep 20, 2011	32.10	33.32	31.81	32.49
4099	NYSE	PAAS	Mon, Sep 19, 2011	32.20	32.75	31.82	32.13
4098	NYSE	PAAS	Fri, Sep 16, 2011	32.56	32.95	32.14	32.50
4097	NYSE	PAAS	Thu, Sep 15, 2011	32.48	32.63	31.53	32.40
4096	NYSE	PAAS	Wed, Sep 14, 2011	33.27	33.37	32.51	32.87
4095	NYSE	PAAS	Tue, Sep 13, 2011	32.80	33.41	32.14	33.33
4094	NYSE	PAAS	Mon, Sep 12, 2011	32.80	33.68	31.36	32.61
4093	NYSE	PAAS	Fri, Sep 9, 2011	33.85	34.35	33.13	33.55
4092	NYSE	PAAS	Thu, Sep 8, 2011	34.44	34.49	33.85	34.13
4091	NYSE	PAAS	Wed, Sep 7, 2011	32.56	33.84	32.40	33.69
4090	NYSE	PAAS	Tue, Sep 6, 2011	33.37	34.20	32.68	33.49
4089	NYSE	PAAS	Fri, Sep 2, 2011	32.83	34.06	32.82	33.58
4088	NYSE	PAAS	Thu, Sep 1, 2011	32.83	33.06	32.19	32.55
4087	NYSE	PAAS	Wed, Aug 31, 2011	33.00	33.50	32.26	32.74
4086	NYSE	PAAS	Tue, Aug 30, 2011	32.11	33.06	32.09	32.79
4085	NYSE	PAAS	Mon, Aug 29, 2011	32.09	32.59	31.20	32.00
4084	NYSE	PAAS	Fri, Aug 26, 2011	31.25	31.77	30.44	31.75
4083	NYSE	PAAS	Thu, Aug 25, 2011	31.06	32.00	30.57	31.33
4082	NYSE	PAAS	Wed, Aug 24, 2011	32.10	32.44	31.16	31.52
4081	NYSE	PAAS	Tue, Aug 23, 2011	31.83	32.78	31.81	32.51
4080	NYSE	PAAS	Mon, Aug 22, 2011	30.49	32.90	30.49	32.74
4079	NYSE	PAAS	Fri, Aug 19, 2011	29.67	30.90	29.64	30.20
4078	NYSE	PAAS	Thu, Aug 18, 2011	30.38	30.62	29.10	29.39
4077	NYSE	PAAS	Wed, Aug 17, 2011	30.19	31.13	30.02	30.42
4076	NYSE	PAAS	Tue, Aug 16, 2011	29.89	30.49	29.48	29.77
4075	NYSE	PAAS	Mon, Aug 15, 2011	29.38	30.33	29.00	30.25
4074	NYSE	PAAS	Fri, Aug 12, 2011	28.74	29.40	28.06	29.16
4073	NYSE	PAAS	Thu, Aug 11, 2011	28.36	29.34	27.35	29.06
4072	NYSE	PAAS	Wed, Aug 10, 2011	28.49	29.79	27.83	29.07
4071	NYSE	PAAS	Tue, Aug 9, 2011	27.06	28.80	26.44	28.79
4070	NYSE	PAAS	Mon, Aug 8, 2011	28.50	29.44	27.51	27.66
4069	NYSE	PAAS	Fri, Aug 5, 2011	29.37	29.94	27.71	28.68
4068	NYSE	PAAS	Thu, Aug 4, 2011	32.80	32.90	28.87	29.53
4067	NYSE	PAAS	Wed, Aug 3, 2011	31.61	32.89	31.50	32.65
4066	NYSE	PAAS	Tue, Aug 2, 2011	30.90	31.71	30.75	31.22
4065	NYSE	PAAS	Mon, Aug 1, 2011	30.25	31.21	30.09	30.40
4064	NYSE	PAAS	Fri, Jul 29, 2011	30.83	31.00	30.16	30.18
4063	NYSE	PAAS	Thu, Jul 28, 2011	31.10	31.39	30.47	31.09
4062	NYSE	PAAS	Wed, Jul 27, 2011	32.69	32.90	31.09	31.14
4061	NYSE	PAAS	Tue, Jul 26, 2011	32.39	32.69	32.22	32.37
4060	NYSE	PAAS	Mon, Jul 25, 2011	33.98	34.14	32.02	32.52
4059	NYSE	PAAS	Fri, Jul 22, 2011	33.67	34.29	33.64	33.77
4058	NYSE	PAAS	Thu, Jul 21, 2011	34.20	34.20	33.26	33.52
4057	NYSE	PAAS	Wed, Jul 20, 2011	33.03	34.05	32.80	33.96
4056	NYSE	PAAS	Tue, Jul 19, 2011	33.00	33.49	32.80	33.14
4055	NYSE	PAAS	Mon, Jul 18, 2011	33.97	34.12	33.35	33.60
4054	NYSE	PAAS	Fri, Jul 15, 2011	33.19	33.78	33.06	33.41
4053	NYSE	PAAS	Thu, Jul 14, 2011	33.83	34.17	32.67	32.88
4052	NYSE	PAAS	Wed, Jul 13, 2011	32.46	33.67	32.28	33.13
4051	NYSE	PAAS	Tue, Jul 12, 2011	30.44	31.95	30.37	31.66
4050	NYSE	PAAS	Mon, Jul 11, 2011	31.59	31.91	30.35	30.58
4049	NYSE	PAAS	Fri, Jul 8, 2011	31.55	32.14	31.42	31.67
4048	NYSE	PAAS	Thu, Jul 7, 2011	31.89	32.26	31.66	31.73
4047	NYSE	PAAS	Wed, Jul 6, 2011	31.72	31.85	31.29	31.47
4046	NYSE	PAAS	Tue, Jul 5, 2011	31.05	31.66	30.75	31.27
4045	NYSE	PAAS	Fri, Jul 1, 2011	30.30	30.37	29.81	30.30
4044	NYSE	PAAS	Thu, Jun 30, 2011	30.93	31.22	30.55	30.89
4043	NYSE	PAAS	Wed, Jun 29, 2011	30.29	30.97	29.65	30.80
4042	NYSE	PAAS	Tue, Jun 28, 2011	29.23	29.96	28.98	29.72
4041	NYSE	PAAS	Mon, Jun 27, 2011	29.06	29.65	28.81	29.30
4040	NYSE	PAAS	Fri, Jun 24, 2011	30.45	30.49	29.46	29.66
4039	NYSE	PAAS	Thu, Jun 23, 2011	29.50	30.55	29.39	30.52
4038	NYSE	PAAS	Wed, Jun 22, 2011	30.77	31.23	30.39	30.45
4037	NYSE	PAAS	Tue, Jun 21, 2011	28.82	30.90	28.80	30.77
4036	NYSE	PAAS	Mon, Jun 20, 2011	27.87	28.83	27.60	28.56
4035	NYSE	PAAS	Fri, Jun 17, 2011	28.23	28.90	27.94	27.95
4034	NYSE	PAAS	Thu, Jun 16, 2011	28.77	29.10	27.85	28.17
4033	NYSE	PAAS	Wed, Jun 15, 2011	29.37	29.86	28.68	28.88
4032	NYSE	PAAS	Tue, Jun 14, 2011	29.12	29.78	29.06	29.51
4031	NYSE	PAAS	Mon, Jun 13, 2011	29.51	30.19	28.92	29.06
4030	NYSE	PAAS	Fri, Jun 10, 2011	29.77	30.18	29.38	29.70
4029	NYSE	PAAS	Thu, Jun 9, 2011	29.72	30.54	29.41	30.31
4028	NYSE	PAAS	Wed, Jun 8, 2011	30.42	30.67	29.32	29.68
4027	NYSE	PAAS	Tue, Jun 7, 2011	31.09	31.29	30.40	30.86
4026	NYSE	PAAS	Mon, Jun 6, 2011	31.70	32.32	30.68	30.79
4025	NYSE	PAAS	Fri, Jun 3, 2011	32.09	32.76	31.90	32.36
4024	NYSE	PAAS	Thu, Jun 2, 2011	33.08	33.50	32.02	32.35
4023	NYSE	PAAS	Wed, Jun 1, 2011	33.96	34.03	33.01	33.16
4022	NYSE	PAAS	Tue, May 31, 2011	34.41	34.59	33.26	33.89
4021	NYSE	PAAS	Fri, May 27, 2011	33.93	34.48	33.84	34.05
4020	NYSE	PAAS	Thu, May 26, 2011	33.67	33.86	32.95	33.67
4019	NYSE	PAAS	Wed, May 25, 2011	33.29	34.27	33.25	33.80
4018	NYSE	PAAS	Tue, May 24, 2011	32.50	33.58	32.43	33.23
4017	NYSE	PAAS	Mon, May 23, 2011	32.31	32.94	31.91	32.16
4016	NYSE	PAAS	Fri, May 20, 2011	32.21	33.11	31.57	32.61
4015	NYSE	PAAS	Thu, May 19, 2011	33.25	33.25	31.97	32.43
4014	NYSE	PAAS	Wed, May 18, 2011	32.57	33.10	32.36	32.77
4013	NYSE	PAAS	Tue, May 17, 2011	31.82	32.52	31.00	32.27
4012	NYSE	PAAS	Mon, May 16, 2011	32.23	33.23	31.98	32.11
4011	NYSE	PAAS	Fri, May 13, 2011	32.43	32.87	31.53	32.07
4010	NYSE	PAAS	Thu, May 12, 2011	31.73	33.00	31.34	32.25
4009	NYSE	PAAS	Wed, May 11, 2011	33.58	33.82	31.85	32.35
4008	NYSE	PAAS	Tue, May 10, 2011	34.44	34.49	33.54	33.65
4007	NYSE	PAAS	Mon, May 9, 2011	33.79	34.44	33.28	34.31
4006	NYSE	PAAS	Fri, May 6, 2011	33.24	34.35	33.00	33.21
4005	NYSE	PAAS	Thu, May 5, 2011	33.82	35.12	32.47	32.93
4004	NYSE	PAAS	Wed, May 4, 2011	33.99	34.87	33.19	34.53
4003	NYSE	PAAS	Tue, May 3, 2011	34.23	34.83	33.50	33.83
4002	NYSE	PAAS	Mon, May 2, 2011	35.02	35.96	34.19	34.50
4001	NYSE	PAAS	Fri, Apr 29, 2011	36.23	36.45	35.50	36.12
4000	NYSE	PAAS	Thu, Apr 28, 2011	37.21	37.62	36.16	36.30
3999	NYSE	PAAS	Wed, Apr 27, 2011	35.91	37.19	34.90	36.99
3998	NYSE	PAAS	Tue, Apr 26, 2011	35.73	35.85	34.94	35.59
3997	NYSE	PAAS	Mon, Apr 25, 2011	37.98	38.10	35.66	35.85
3996	NYSE	PAAS	Thu, Apr 21, 2011	37.92	38.09	36.80	37.42
3995	NYSE	PAAS	Wed, Apr 20, 2011	37.16	38.36	37.14	37.63
3994	NYSE	PAAS	Tue, Apr 19, 2011	37.48	37.69	36.17	36.53
3993	NYSE	PAAS	Mon, Apr 18, 2011	37.93	37.99	36.20	37.46
3992	NYSE	PAAS	Fri, Apr 15, 2011	38.01	38.69	37.01	38.07
3991	NYSE	PAAS	Thu, Apr 14, 2011	41.13	42.19	36.57	37.35
3990	NYSE	PAAS	Wed, Apr 13, 2011	40.66	41.41	40.42	41.09
3989	NYSE	PAAS	Tue, Apr 12, 2011	40.90	41.55	39.80	40.19
3988	NYSE	PAAS	Mon, Apr 11, 2011	42.96	42.96	40.35	40.95
3987	NYSE	PAAS	Fri, Apr 8, 2011	40.25	43.06	39.74	42.65
3986	NYSE	PAAS	Thu, Apr 7, 2011	39.27	40.00	39.05	39.34
3985	NYSE	PAAS	Wed, Apr 6, 2011	40.36	40.66	38.80	39.19
3984	NYSE	PAAS	Tue, Apr 5, 2011	38.57	40.09	38.21	40.06
3983	NYSE	PAAS	Mon, Apr 4, 2011	37.46	38.69	37.39	38.64
3982	NYSE	PAAS	Fri, Apr 1, 2011	36.85	37.44	36.15	36.93
3981	NYSE	PAAS	Thu, Mar 31, 2011	37.34	37.67	36.83	37.13
3980	NYSE	PAAS	Wed, Mar 30, 2011	37.10	37.25	36.54	37.02
3979	NYSE	PAAS	Tue, Mar 29, 2011	36.01	37.06	35.61	36.32
3978	NYSE	PAAS	Mon, Mar 28, 2011	36.90	37.15	36.09	36.13
3977	NYSE	PAAS	Fri, Mar 25, 2011	37.60	38.20	37.12	37.20
3976	NYSE	PAAS	Thu, Mar 24, 2011	38.00	38.49	37.12	37.36
3975	NYSE	PAAS	Wed, Mar 23, 2011	35.73	37.64	35.65	37.51
3974	NYSE	PAAS	Tue, Mar 22, 2011	35.74	36.00	35.10	35.55
3973	NYSE	PAAS	Mon, Mar 21, 2011	35.75	36.17	35.31	35.97
3972	NYSE	PAAS	Fri, Mar 18, 2011	34.37	35.25	34.09	34.72
3971	NYSE	PAAS	Thu, Mar 17, 2011	33.79	34.47	33.57	33.91
3970	NYSE	PAAS	Wed, Mar 16, 2011	34.60	34.97	33.21	33.64
3969	NYSE	PAAS	Tue, Mar 15, 2011	33.31	34.75	32.85	34.45
3968	NYSE	PAAS	Mon, Mar 14, 2011	35.60	35.87	34.70	35.14
3967	NYSE	PAAS	Fri, Mar 11, 2011	34.46	36.45	34.20	35.96
3966	NYSE	PAAS	Thu, Mar 10, 2011	36.20	36.39	34.90	35.29
3965	NYSE	PAAS	Wed, Mar 9, 2011	38.95	39.15	37.07	37.07
3964	NYSE	PAAS	Tue, Mar 8, 2011	38.45	38.94	36.86	38.83
3963	NYSE	PAAS	Mon, Mar 7, 2011	40.06	40.58	38.41	38.59
3962	NYSE	PAAS	Fri, Mar 4, 2011	39.02	39.86	38.90	39.55
3961	NYSE	PAAS	Thu, Mar 3, 2011	39.22	39.30	38.13	38.45
3960	NYSE	PAAS	Wed, Mar 2, 2011	40.26	40.44	39.24	39.72
3959	NYSE	PAAS	Tue, Mar 1, 2011	39.99	40.23	38.87	39.90
3958	NYSE	PAAS	Mon, Feb 28, 2011	38.69	39.31	38.17	39.11
3957	NYSE	PAAS	Fri, Feb 25, 2011	37.19	38.07	37.14	38.06
3956	NYSE	PAAS	Thu, Feb 24, 2011	38.00	38.23	36.61	36.65
3955	NYSE	PAAS	Wed, Feb 23, 2011	38.45	39.70	37.91	38.18
3954	NYSE	PAAS	Tue, Feb 22, 2011	40.19	41.15	38.05	38.10
3953	NYSE	PAAS	Fri, Feb 18, 2011	35.89	37.82	35.76	37.82
3952	NYSE	PAAS	Thu, Feb 17, 2011	34.90	35.45	34.33	35.40
3951	NYSE	PAAS	Wed, Feb 16, 2011	36.27	36.42	34.09	34.95
3950	NYSE	PAAS	Tue, Feb 15, 2011	36.60	36.92	35.90	36.53
3949	NYSE	PAAS	Mon, Feb 14, 2011	34.70	35.75	34.55	35.36
3948	NYSE	PAAS	Fri, Feb 11, 2011	34.48	35.13	33.93	34.00
3947	NYSE	PAAS	Thu, Feb 10, 2011	33.99	34.77	33.60	34.49
3946	NYSE	PAAS	Wed, Feb 9, 2011	35.67	35.93	34.19	34.35
3945	NYSE	PAAS	Tue, Feb 8, 2011	35.06	35.53	34.80	35.41
3944	NYSE	PAAS	Mon, Feb 7, 2011	34.64	34.93	34.13	34.33
3943	NYSE	PAAS	Fri, Feb 4, 2011	35.30	35.36	34.05	34.19
3942	NYSE	PAAS	Thu, Feb 3, 2011	34.28	35.01	33.39	34.93
3941	NYSE	PAAS	Wed, Feb 2, 2011	34.61	34.77	33.64	33.96
3940	NYSE	PAAS	Tue, Feb 1, 2011	33.35	34.63	33.04	34.58
3939	NYSE	PAAS	Mon, Jan 31, 2011	33.17	33.50	32.47	32.81
3938	NYSE	PAAS	Fri, Jan 28, 2011	32.03	33.53	31.87	33.22
3937	NYSE	PAAS	Thu, Jan 27, 2011	33.77	33.80	31.80	32.34
3936	NYSE	PAAS	Wed, Jan 26, 2011	31.93	33.48	31.77	33.34
3935	NYSE	PAAS	Tue, Jan 25, 2011	31.11	32.31	30.66	31.91
3934	NYSE	PAAS	Mon, Jan 24, 2011	32.62	33.00	31.12	31.28
3933	NYSE	PAAS	Fri, Jan 21, 2011	33.82	34.12	32.82	32.93
3932	NYSE	PAAS	Thu, Jan 20, 2011	34.79	34.79	33.66	34.04
3931	NYSE	PAAS	Wed, Jan 19, 2011	37.61	37.70	35.40	35.60
3930	NYSE	PAAS	Tue, Jan 18, 2011	35.79	37.06	35.79	36.46
3929	NYSE	PAAS	Fri, Jan 14, 2011	35.82	36.09	35.01	35.08
3928	NYSE	PAAS	Thu, Jan 13, 2011	37.81	37.85	36.00	36.33
3927	NYSE	PAAS	Wed, Jan 12, 2011	38.16	38.32	37.22	37.69
3926	NYSE	PAAS	Tue, Jan 11, 2011	37.99	38.00	37.65	37.86
3925	NYSE	PAAS	Mon, Jan 10, 2011	36.75	37.57	36.38	37.38
3924	NYSE	PAAS	Fri, Jan 7, 2011	36.22	37.58	36.00	36.79
3923	NYSE	PAAS	Thu, Jan 6, 2011	38.00	38.23	36.76	36.97
3922	NYSE	PAAS	Wed, Jan 5, 2011	38.48	38.51	37.32	38.18
3921	NYSE	PAAS	Tue, Jan 4, 2011	40.17	40.40	38.04	39.00
3920	NYSE	PAAS	Mon, Jan 3, 2011	41.92	42.33	40.51	40.75
3919	NYSE	PAAS	Fri, Dec 31, 2010	41.36	41.82	41.14	41.21
3918	NYSE	PAAS	Thu, Dec 30, 2010	41.88	41.88	40.75	40.99
3917	NYSE	PAAS	Wed, Dec 29, 2010	41.00	41.56	40.80	41.51
3916	NYSE	PAAS	Tue, Dec 28, 2010	40.40	41.00	39.98	40.87
3915	NYSE	PAAS	Mon, Dec 27, 2010	39.84	40.00	38.90	39.35
3914	NYSE	PAAS	Thu, Dec 23, 2010	39.33	40.50	39.00	40.04
3913	NYSE	PAAS	Wed, Dec 22, 2010	39.98	40.24	39.56	39.59
3912	NYSE	PAAS	Tue, Dec 21, 2010	39.80	40.16	39.47	40.00
3911	NYSE	PAAS	Mon, Dec 20, 2010	39.01	40.04	38.71	39.89
3910	NYSE	PAAS	Fri, Dec 17, 2010	38.29	39.05	37.97	38.76
3909	NYSE	PAAS	Thu, Dec 16, 2010	38.97	39.05	37.49	38.54
3908	NYSE	PAAS	Wed, Dec 15, 2010	39.36	39.85	38.89	39.09
3907	NYSE	PAAS	Tue, Dec 14, 2010	40.17	40.41	39.37	39.82
3906	NYSE	PAAS	Mon, Dec 13, 2010	39.75	40.45	39.44	40.00
3905	NYSE	PAAS	Fri, Dec 10, 2010	38.73	39.29	38.02	39.13
3904	NYSE	PAAS	Thu, Dec 9, 2010	39.10	39.42	38.65	38.82
3903	NYSE	PAAS	Wed, Dec 8, 2010	38.90	39.35	38.12	38.78
3902	NYSE	PAAS	Tue, Dec 7, 2010	41.70	41.82	39.42	39.49
3901	NYSE	PAAS	Mon, Dec 6, 2010	40.56	40.95	40.19	40.92
3900	NYSE	PAAS	Fri, Dec 3, 2010	39.48	40.16	39.30	39.95
3899	NYSE	PAAS	Thu, Dec 2, 2010	38.55	39.47	38.51	39.15
3898	NYSE	PAAS	Wed, Dec 1, 2010	38.17	38.61	37.60	38.55
3897	NYSE	PAAS	Tue, Nov 30, 2010	37.19	38.29	37.05	37.45
3896	NYSE	PAAS	Mon, Nov 29, 2010	36.07	37.04	35.71	36.96
3895	NYSE	PAAS	Fri, Nov 26, 2010	35.98	36.22	35.75	36.02
3894	NYSE	PAAS	Wed, Nov 24, 2010	37.28	37.62	36.82	37.02
3893	NYSE	PAAS	Tue, Nov 23, 2010	37.94	38.04	37.03	37.22
3892	NYSE	PAAS	Mon, Nov 22, 2010	37.30	38.39	36.73	38.27
3891	NYSE	PAAS	Fri, Nov 19, 2010	36.33	37.22	35.89	37.16
3890	NYSE	PAAS	Thu, Nov 18, 2010	36.66	37.10	36.37	36.44
3889	NYSE	PAAS	Wed, Nov 17, 2010	34.82	36.09	34.82	35.68
3888	NYSE	PAAS	Tue, Nov 16, 2010	35.13	35.74	34.27	34.96
3887	NYSE	PAAS	Mon, Nov 15, 2010	36.60	36.71	35.84	35.89
3886	NYSE	PAAS	Fri, Nov 12, 2010	37.35	37.80	35.75	36.78
3885	NYSE	PAAS	Thu, Nov 11, 2010	36.97	38.28	36.00	38.25
3884	NYSE	PAAS	Wed, Nov 10, 2010	35.68	36.87	34.43	36.82
3883	NYSE	PAAS	Tue, Nov 9, 2010	37.45	38.22	35.03	35.39
3882	NYSE	PAAS	Mon, Nov 8, 2010	34.80	36.64	34.63	36.41
3881	NYSE	PAAS	Fri, Nov 5, 2010	34.32	35.33	34.25	34.58
3880	NYSE	PAAS	Thu, Nov 4, 2010	33.60	34.52	33.45	34.51
3879	NYSE	PAAS	Wed, Nov 3, 2010	32.20	32.65	31.32	32.45
3878	NYSE	PAAS	Tue, Nov 2, 2010	32.25	32.43	31.84	32.30
3877	NYSE	PAAS	Mon, Nov 1, 2010	32.49	32.82	31.67	31.92
3876	NYSE	PAAS	Fri, Oct 29, 2010	31.46	32.30	31.46	31.92
3875	NYSE	PAAS	Thu, Oct 28, 2010	31.17	31.48	30.73	31.34
3874	NYSE	PAAS	Wed, Oct 27, 2010	30.82	30.96	30.04	30.82
3873	NYSE	PAAS	Tue, Oct 26, 2010	30.83	31.63	30.55	31.15
3872	NYSE	PAAS	Mon, Oct 25, 2010	31.17	31.55	30.96	31.32
3871	NYSE	PAAS	Fri, Oct 22, 2010	30.16	30.54	29.49	30.53
3870	NYSE	PAAS	Thu, Oct 21, 2010	30.56	31.04	29.61	29.80
3869	NYSE	PAAS	Wed, Oct 20, 2010	29.88	30.66	29.72	30.32
3868	NYSE	PAAS	Tue, Oct 19, 2010	30.15	30.28	29.27	29.78
3867	NYSE	PAAS	Mon, Oct 18, 2010	31.03	31.55	30.65	31.20
3866	NYSE	PAAS	Fri, Oct 15, 2010	30.72	31.41	30.03	31.30
3865	NYSE	PAAS	Thu, Oct 14, 2010	31.06	31.54	30.73	30.85
3864	NYSE	PAAS	Wed, Oct 13, 2010	29.89	31.20	29.87	30.91
3863	NYSE	PAAS	Tue, Oct 12, 2010	29.50	29.74	28.93	29.52
3862	NYSE	PAAS	Mon, Oct 11, 2010	29.75	30.19	29.33	29.76
3861	NYSE	PAAS	Fri, Oct 8, 2010	29.17	29.97	29.06	29.88
3860	NYSE	PAAS	Thu, Oct 7, 2010	30.39	30.50	28.84	29.20
3859	NYSE	PAAS	Wed, Oct 6, 2010	29.93	30.28	29.61	30.24
3858	NYSE	PAAS	Tue, Oct 5, 2010	29.50	29.99	29.47	29.78
3857	NYSE	PAAS	Mon, Oct 4, 2010	29.77	29.84	29.04	29.24
3856	NYSE	PAAS	Fri, Oct 1, 2010	29.92	30.14	29.63	30.00
3855	NYSE	PAAS	Thu, Sep 30, 2010	29.53	29.75	28.59	29.59
3854	NYSE	PAAS	Wed, Sep 29, 2010	29.72	29.74	29.15	29.24
3853	NYSE	PAAS	Tue, Sep 28, 2010	28.92	29.60	28.51	29.54
3852	NYSE	PAAS	Mon, Sep 27, 2010	29.48	29.56	29.10	29.32
3851	NYSE	PAAS	Fri, Sep 24, 2010	29.18	29.55	28.99	29.27
3850	NYSE	PAAS	Thu, Sep 23, 2010	28.70	29.13	28.35	28.74
3849	NYSE	PAAS	Wed, Sep 22, 2010	29.20	29.23	28.60	29.07
3848	NYSE	PAAS	Tue, Sep 21, 2010	28.64	28.84	27.83	28.67
3847	NYSE	PAAS	Mon, Sep 20, 2010	28.68	28.98	28.53	28.85
3846	NYSE	PAAS	Fri, Sep 17, 2010	29.03	29.10	28.35	28.43
3845	NYSE	PAAS	Thu, Sep 16, 2010	28.30	28.90	28.12	28.81
3844	NYSE	PAAS	Wed, Sep 15, 2010	28.03	28.37	27.69	28.10
3843	NYSE	PAAS	Tue, Sep 14, 2010	27.01	28.51	27.01	28.15
3842	NYSE	PAAS	Mon, Sep 13, 2010	26.61	26.91	26.38	26.55
3841	NYSE	PAAS	Fri, Sep 10, 2010	26.26	26.80	25.93	26.52
3840	NYSE	PAAS	Thu, Sep 9, 2010	26.70	26.73	25.65	25.83
3839	NYSE	PAAS	Wed, Sep 8, 2010	26.60	26.96	26.25	26.47
3838	NYSE	PAAS	Tue, Sep 7, 2010	26.13	26.70	26.01	26.38
3837	NYSE	PAAS	Fri, Sep 3, 2010	25.00	26.04	24.86	25.93
3836	NYSE	PAAS	Thu, Sep 2, 2010	24.74	25.26	24.54	25.05
3835	NYSE	PAAS	Wed, Sep 1, 2010	25.00	25.13	24.10	24.49
3834	NYSE	PAAS	Tue, Aug 31, 2010	24.74	25.50	24.64	24.76
3833	NYSE	PAAS	Mon, Aug 30, 2010	24.57	24.84	24.20	24.59
3832	NYSE	PAAS	Fri, Aug 27, 2010	25.03	25.25	24.36	24.74
3831	NYSE	PAAS	Thu, Aug 26, 2010	24.31	25.04	24.22	24.68
3830	NYSE	PAAS	Wed, Aug 25, 2010	23.05	24.21	23.01	24.19
3829	NYSE	PAAS	Tue, Aug 24, 2010	22.92	23.52	22.72	22.92
3828	NYSE	PAAS	Mon, Aug 23, 2010	23.58	23.69	23.19	23.28
3827	NYSE	PAAS	Fri, Aug 20, 2010	23.83	23.89	23.22	23.58
3826	NYSE	PAAS	Thu, Aug 19, 2010	23.77	24.64	23.77	24.02
3825	NYSE	PAAS	Wed, Aug 18, 2010	23.26	24.04	23.03	23.92
3824	NYSE	PAAS	Tue, Aug 17, 2010	23.51	23.70	23.33	23.43
3823	NYSE	PAAS	Mon, Aug 16, 2010	23.14	23.44	23.14	23.35
3822	NYSE	PAAS	Fri, Aug 13, 2010	23.22	23.49	22.97	23.02
3821	NYSE	PAAS	Thu, Aug 12, 2010	23.03	23.77	23.01	23.42
3820	NYSE	PAAS	Wed, Aug 11, 2010	23.40	23.65	22.94	23.13
3819	NYSE	PAAS	Tue, Aug 10, 2010	23.21	23.81	22.99	23.56
3818	NYSE	PAAS	Mon, Aug 9, 2010	23.79	23.86	23.27	23.54
3817	NYSE	PAAS	Fri, Aug 6, 2010	23.86	24.30	23.74	23.79
3816	NYSE	PAAS	Thu, Aug 5, 2010	23.83	24.03	23.65	23.75
3815	NYSE	PAAS	Wed, Aug 4, 2010	23.84	24.18	23.77	23.86
3814	NYSE	PAAS	Tue, Aug 3, 2010	23.00	23.87	23.00	23.42
3813	NYSE	PAAS	Mon, Aug 2, 2010	23.44	23.46	22.70	23.04
3812	NYSE	PAAS	Fri, Jul 30, 2010	22.56	23.04	22.52	22.96
3811	NYSE	PAAS	Thu, Jul 29, 2010	22.88	23.02	22.52	22.53
3810	NYSE	PAAS	Wed, Jul 28, 2010	22.26	23.02	22.26	22.74
3809	NYSE	PAAS	Tue, Jul 27, 2010	23.33	23.35	22.29	22.41
3808	NYSE	PAAS	Mon, Jul 26, 2010	23.38	23.50	22.90	23.17
3807	NYSE	PAAS	Fri, Jul 23, 2010	23.25	23.56	23.05	23.20
3806	NYSE	PAAS	Thu, Jul 22, 2010	23.18	23.67	23.04	23.25
3805	NYSE	PAAS	Wed, Jul 21, 2010	23.25	23.39	22.80	22.92
3804	NYSE	PAAS	Tue, Jul 20, 2010	22.32	23.21	22.32	23.06
3803	NYSE	PAAS	Mon, Jul 19, 2010	23.75	23.75	22.21	22.62
3802	NYSE	PAAS	Fri, Jul 16, 2010	24.44	24.44	23.79	23.99
3801	NYSE	PAAS	Thu, Jul 15, 2010	25.06	25.06	24.44	24.79
3800	NYSE	PAAS	Wed, Jul 14, 2010	24.64	25.01	24.35	24.72
3799	NYSE	PAAS	Tue, Jul 13, 2010	25.29	25.48	24.68	24.76
3798	NYSE	PAAS	Mon, Jul 12, 2010	24.80	24.98	24.34	24.58
3797	NYSE	PAAS	Fri, Jul 9, 2010	24.18	25.20	24.18	24.85
3796	NYSE	PAAS	Thu, Jul 8, 2010	24.48	24.67	23.61	24.06
3795	NYSE	PAAS	Wed, Jul 7, 2010	23.70	24.43	23.62	24.39
3794	NYSE	PAAS	Tue, Jul 6, 2010	24.40	24.40	23.46	23.79
3793	NYSE	PAAS	Fri, Jul 2, 2010	24.61	24.77	23.98	24.26
3792	NYSE	PAAS	Thu, Jul 1, 2010	25.02	25.30	23.83	24.56
3791	NYSE	PAAS	Wed, Jun 30, 2010	25.61	26.00	25.23	25.28
3790	NYSE	PAAS	Tue, Jun 29, 2010	26.11	26.31	25.69	25.89
3789	NYSE	PAAS	Mon, Jun 28, 2010	27.25	27.69	26.56	26.76
3788	NYSE	PAAS	Fri, Jun 25, 2010	26.97	27.50	26.80	27.16
3787	NYSE	PAAS	Thu, Jun 24, 2010	26.73	27.14	26.42	26.50
3786	NYSE	PAAS	Wed, Jun 23, 2010	26.51	26.90	26.12	26.76
3785	NYSE	PAAS	Tue, Jun 22, 2010	26.73	27.22	26.38	26.49
3784	NYSE	PAAS	Mon, Jun 21, 2010	27.88	28.00	26.52	26.63
3783	NYSE	PAAS	Fri, Jun 18, 2010	27.20	27.82	27.11	27.71
3782	NYSE	PAAS	Thu, Jun 17, 2010	25.92	27.10	25.92	26.77
3781	NYSE	PAAS	Wed, Jun 16, 2010	25.36	25.97	25.36	25.64
3780	NYSE	PAAS	Tue, Jun 15, 2010	24.94	25.60	24.94	25.54
3779	NYSE	PAAS	Mon, Jun 14, 2010	25.40	25.62	24.76	24.86
3778	NYSE	PAAS	Fri, Jun 11, 2010	25.27	25.41	25.04	25.31
3777	NYSE	PAAS	Thu, Jun 10, 2010	25.33	25.71	25.21	25.28
3776	NYSE	PAAS	Wed, Jun 9, 2010	25.37	25.46	24.90	25.18
3775	NYSE	PAAS	Tue, Jun 8, 2010	25.22	25.70	24.99	25.24
3774	NYSE	PAAS	Mon, Jun 7, 2010	24.08	25.37	23.82	24.93
3773	NYSE	PAAS	Fri, Jun 4, 2010	24.71	25.15	24.03	24.07
3772	NYSE	PAAS	Thu, Jun 3, 2010	25.40	25.50	24.96	25.44
3771	NYSE	PAAS	Wed, Jun 2, 2010	25.06	25.59	24.94	25.49
3770	NYSE	PAAS	Tue, Jun 1, 2010	24.98	25.96	24.98	25.06
3769	NYSE	PAAS	Fri, May 28, 2010	25.48	25.48	24.79	24.98
3768	NYSE	PAAS	Thu, May 27, 2010	24.89	25.51	24.85	25.38
3767	NYSE	PAAS	Wed, May 26, 2010	25.15	25.59	24.73	24.74
3766	NYSE	PAAS	Tue, May 25, 2010	23.65	24.73	23.42	24.73
3765	NYSE	PAAS	Mon, May 24, 2010	24.62	25.10	23.98	24.04
3764	NYSE	PAAS	Fri, May 21, 2010	23.50	24.54	23.23	24.31
3763	NYSE	PAAS	Thu, May 20, 2010	24.61	24.94	23.70	23.93
3762	NYSE	PAAS	Wed, May 19, 2010	26.38	26.46	24.68	25.29
3761	NYSE	PAAS	Tue, May 18, 2010	26.91	27.36	26.64	27.04
3760	NYSE	PAAS	Mon, May 17, 2010	27.70	27.70	26.44	26.97
3759	NYSE	PAAS	Fri, May 14, 2010	27.78	28.08	26.73	27.74
3758	NYSE	PAAS	Thu, May 13, 2010	27.85	28.14	27.06	27.34
3757	NYSE	PAAS	Wed, May 12, 2010	27.34	28.41	27.25	27.87
3756	NYSE	PAAS	Tue, May 11, 2010	26.29	27.16	26.26	26.71
3755	NYSE	PAAS	Mon, May 10, 2010	25.89	26.24	25.29	25.90
3754	NYSE	PAAS	Fri, May 7, 2010	25.55	25.78	24.39	25.17
3753	NYSE	PAAS	Thu, May 6, 2010	25.39	26.00	24.50	25.46
3752	NYSE	PAAS	Wed, May 5, 2010	24.60	25.65	24.50	25.39
3751	NYSE	PAAS	Tue, May 4, 2010	26.03	26.29	24.83	25.27
3750	NYSE	PAAS	Mon, May 3, 2010	26.84	26.86	26.01	26.30
3749	NYSE	PAAS	Fri, Apr 30, 2010	26.65	27.00	26.43	26.44
3748	NYSE	PAAS	Thu, Apr 29, 2010	26.24	26.63	26.00	26.58
3747	NYSE	PAAS	Wed, Apr 28, 2010	26.07	26.50	25.95	26.16
3746	NYSE	PAAS	Tue, Apr 27, 2010	25.43	26.22	25.33	26.00
3745	NYSE	PAAS	Mon, Apr 26, 2010	26.17	26.29	25.76	25.79
3744	NYSE	PAAS	Fri, Apr 23, 2010	25.60	26.18	25.28	25.97
3743	NYSE	PAAS	Thu, Apr 22, 2010	25.40	25.73	25.05	25.73
3742	NYSE	PAAS	Wed, Apr 21, 2010	25.57	25.95	25.44	25.60
3741	NYSE	PAAS	Tue, Apr 20, 2010	25.45	25.76	25.41	25.52
3740	NYSE	PAAS	Mon, Apr 19, 2010	24.58	25.15	24.58	25.13
3739	NYSE	PAAS	Fri, Apr 16, 2010	24.60	25.03	24.57	24.93
3738	NYSE	PAAS	Thu, Apr 15, 2010	25.16	25.34	24.83	25.04
3737	NYSE	PAAS	Wed, Apr 14, 2010	25.24	25.64	24.89	25.15
3736	NYSE	PAAS	Tue, Apr 13, 2010	25.32	25.38	24.61	25.17
3735	NYSE	PAAS	Mon, Apr 12, 2010	25.37	25.86	25.32	25.39
3734	NYSE	PAAS	Fri, Apr 9, 2010	24.93	25.42	24.70	25.42
3733	NYSE	PAAS	Thu, Apr 8, 2010	24.59	24.96	24.12	24.62
3732	NYSE	PAAS	Wed, Apr 7, 2010	24.41	25.00	24.37	24.73
3731	NYSE	PAAS	Tue, Apr 6, 2010	24.48	24.76	24.31	24.32
3730	NYSE	PAAS	Mon, Apr 5, 2010	24.22	24.75	24.21	24.64
3729	NYSE	PAAS	Thu, Apr 1, 2010	23.63	24.23	23.48	24.12
3728	NYSE	PAAS	Wed, Mar 31, 2010	22.97	23.38	22.95	23.15
3727	NYSE	PAAS	Tue, Mar 30, 2010	23.07	23.07	22.55	22.59
3726	NYSE	PAAS	Mon, Mar 29, 2010	22.76	22.97	22.56	22.90
3725	NYSE	PAAS	Fri, Mar 26, 2010	21.94	22.82	21.86	22.44
3724	NYSE	PAAS	Thu, Mar 25, 2010	22.80	22.86	21.92	21.92
3723	NYSE	PAAS	Wed, Mar 24, 2010	23.24	23.24	22.43	22.47
3722	NYSE	PAAS	Tue, Mar 23, 2010	23.31	23.91	23.05	23.65
3721	NYSE	PAAS	Mon, Mar 22, 2010	22.78	23.51	22.55	23.49
3720	NYSE	PAAS	Fri, Mar 19, 2010	23.54	23.71	22.76	23.16
3719	NYSE	PAAS	Thu, Mar 18, 2010	24.25	24.50	23.44	23.50
3718	NYSE	PAAS	Wed, Mar 17, 2010	23.73	24.24	23.68	24.14
3717	NYSE	PAAS	Tue, Mar 16, 2010	23.28	24.02	23.14	23.76
3716	NYSE	PAAS	Mon, Mar 15, 2010	22.68	22.95	22.50	22.90
3715	NYSE	PAAS	Fri, Mar 12, 2010	22.98	23.07	22.60	22.73
3714	NYSE	PAAS	Thu, Mar 11, 2010	22.62	22.98	22.22	22.82
3713	NYSE	PAAS	Wed, Mar 10, 2010	22.96	23.05	22.19	22.64
3712	NYSE	PAAS	Tue, Mar 9, 2010	22.29	23.05	22.25	22.72
3711	NYSE	PAAS	Mon, Mar 8, 2010	23.06	23.06	22.30	22.58
3710	NYSE	PAAS	Fri, Mar 5, 2010	22.79	23.00	22.66	22.80
3709	NYSE	PAAS	Thu, Mar 4, 2010	22.49	22.70	22.23	22.44
3708	NYSE	PAAS	Wed, Mar 3, 2010	22.64	22.89	22.32	22.58
3707	NYSE	PAAS	Tue, Mar 2, 2010	22.00	22.72	21.81	22.37
3706	NYSE	PAAS	Mon, Mar 1, 2010	21.60	21.87	21.24	21.79
3705	NYSE	PAAS	Fri, Feb 26, 2010	21.62	21.62	21.03	21.50
3704	NYSE	PAAS	Thu, Feb 25, 2010	20.23	21.41	20.00	21.28
3703	NYSE	PAAS	Wed, Feb 24, 2010	20.61	21.01	20.42	20.49
3702	NYSE	PAAS	Tue, Feb 23, 2010	21.57	21.57	20.55	20.81
3701	NYSE	PAAS	Mon, Feb 22, 2010	21.71	21.90	21.45	21.58
3700	NYSE	PAAS	Fri, Feb 19, 2010	21.54	21.97	21.23	21.68
3699	NYSE	PAAS	Thu, Feb 18, 2010	21.70	22.32	21.55	21.73
3698	NYSE	PAAS	Wed, Feb 17, 2010	22.55	22.73	21.75	21.83
3697	NYSE	PAAS	Tue, Feb 16, 2010	22.68	23.35	22.68	22.82
3696	NYSE	PAAS	Fri, Feb 12, 2010	21.76	22.27	21.52	22.20
3695	NYSE	PAAS	Thu, Feb 11, 2010	21.52	22.67	21.52	22.48
3694	NYSE	PAAS	Wed, Feb 10, 2010	21.50	21.79	21.18	21.51
3693	NYSE	PAAS	Tue, Feb 9, 2010	21.24	22.00	21.11	21.50
3692	NYSE	PAAS	Mon, Feb 8, 2010	22.17	22.18	20.64	20.74
3691	NYSE	PAAS	Fri, Feb 5, 2010	20.93	21.99	20.25	21.98
3690	NYSE	PAAS	Thu, Feb 4, 2010	21.62	21.85	20.62	20.78
3689	NYSE	PAAS	Wed, Feb 3, 2010	22.63	23.04	22.21	22.30
3688	NYSE	PAAS	Tue, Feb 2, 2010	22.79	22.85	22.12	22.61
3687	NYSE	PAAS	Mon, Feb 1, 2010	21.40	22.55	21.40	22.54
3686	NYSE	PAAS	Fri, Jan 29, 2010	21.93	22.31	21.12	21.19
3685	NYSE	PAAS	Thu, Jan 28, 2010	22.75	22.76	21.68	22.05
3684	NYSE	PAAS	Wed, Jan 27, 2010	22.11	22.57	21.80	22.39
3683	NYSE	PAAS	Tue, Jan 26, 2010	22.00	22.73	21.56	22.35
3682	NYSE	PAAS	Mon, Jan 25, 2010	22.83	22.83	22.12	22.35
3681	NYSE	PAAS	Fri, Jan 22, 2010	22.40	23.22	22.04	22.58
3680	NYSE	PAAS	Thu, Jan 21, 2010	23.61	23.80	22.50	22.50
3679	NYSE	PAAS	Wed, Jan 20, 2010	24.75	24.75	23.48	23.70
3678	NYSE	PAAS	Tue, Jan 19, 2010	24.79	25.29	24.71	25.27
3677	NYSE	PAAS	Fri, Jan 15, 2010	25.21	25.33	24.70	25.00
3676	NYSE	PAAS	Thu, Jan 14, 2010	25.68	25.83	25.13	25.47
3675	NYSE	PAAS	Wed, Jan 13, 2010	25.12	25.77	24.58	25.70
3674	NYSE	PAAS	Tue, Jan 12, 2010	25.41	25.44	24.67	24.91
3673	NYSE	PAAS	Mon, Jan 11, 2010	26.42	26.44	25.64	25.71
3672	NYSE	PAAS	Fri, Jan 8, 2010	25.39	25.77	25.16	25.72
3671	NYSE	PAAS	Thu, Jan 7, 2010	25.48	25.48	24.85	25.31
3670	NYSE	PAAS	Wed, Jan 6, 2010	25.18	25.61	24.99	25.33
3669	NYSE	PAAS	Tue, Jan 5, 2010	24.78	25.18	24.33	24.80
3668	NYSE	PAAS	Mon, Jan 4, 2010	24.75	25.18	24.54	24.72
3667	NYSE	PAAS	Thu, Dec 31, 2009	24.02	24.09	23.73	23.81
3666	NYSE	PAAS	Wed, Dec 30, 2009	23.79	23.93	23.52	23.75
3665	NYSE	PAAS	Tue, Dec 29, 2009	24.33	24.56	23.89	24.05
3664	NYSE	PAAS	Mon, Dec 28, 2009	24.47	24.50	23.81	24.09
3663	NYSE	PAAS	Thu, Dec 24, 2009	24.32	24.33	24.08	24.21
3662	NYSE	PAAS	Wed, Dec 23, 2009	23.76	24.22	23.65	24.03
3661	NYSE	PAAS	Tue, Dec 22, 2009	23.24	23.69	22.91	23.49
3660	NYSE	PAAS	Mon, Dec 21, 2009	24.33	24.36	23.12	23.33
3659	NYSE	PAAS	Fri, Dec 18, 2009	23.32	24.07	23.09	24.04
3658	NYSE	PAAS	Thu, Dec 17, 2009	24.42	24.50	23.21	23.29
3657	NYSE	PAAS	Wed, Dec 16, 2009	24.91	25.20	24.70	24.88
3656	NYSE	PAAS	Tue, Dec 15, 2009	25.00	25.28	24.53	24.61
3655	NYSE	PAAS	Mon, Dec 14, 2009	25.14	25.27	24.66	25.09
3654	NYSE	PAAS	Fri, Dec 11, 2009	25.29	25.53	24.57	24.91
3653	NYSE	PAAS	Thu, Dec 10, 2009	25.69	25.69	24.87	25.37
3652	NYSE	PAAS	Wed, Dec 9, 2009	24.81	25.70	24.78	25.42
3651	NYSE	PAAS	Tue, Dec 8, 2009	24.75	26.41	24.57	24.69
3650	NYSE	PAAS	Mon, Dec 7, 2009	24.84	26.26	24.81	25.39
3649	NYSE	PAAS	Fri, Dec 4, 2009	26.52	26.61	24.53	25.74
3648	NYSE	PAAS	Thu, Dec 3, 2009	26.86	27.28	26.23	26.74
3647	NYSE	PAAS	Wed, Dec 2, 2009	26.59	27.31	26.20	27.18
3646	NYSE	PAAS	Tue, Dec 1, 2009	25.90	26.50	25.75	26.27
3645	NYSE	PAAS	Mon, Nov 30, 2009	25.10	25.81	24.94	25.24
3644	NYSE	PAAS	Fri, Nov 27, 2009	24.82	25.79	24.33	25.20
3643	NYSE	PAAS	Wed, Nov 25, 2009	25.50	26.26	25.37	26.20
3642	NYSE	PAAS	Tue, Nov 24, 2009	25.21	25.46	24.72	25.11
3641	NYSE	PAAS	Mon, Nov 23, 2009	25.63	26.14	24.96	25.26
3640	NYSE	PAAS	Fri, Nov 20, 2009	24.71	24.95	24.30	24.88
3639	NYSE	PAAS	Thu, Nov 19, 2009	25.00	25.26	24.27	25.16
3638	NYSE	PAAS	Wed, Nov 18, 2009	25.65	25.72	24.99	25.24
3637	NYSE	PAAS	Tue, Nov 17, 2009	24.73	25.23	24.33	25.23
3636	NYSE	PAAS	Mon, Nov 16, 2009	24.47	25.41	24.47	24.89
3635	NYSE	PAAS	Fri, Nov 13, 2009	23.28	24.20	23.28	24.15
3634	NYSE	PAAS	Thu, Nov 12, 2009	23.84	24.07	23.18	23.43
3633	NYSE	PAAS	Wed, Nov 11, 2009	24.12	24.30	23.41	24.16
3632	NYSE	PAAS	Tue, Nov 10, 2009	23.21	23.65	22.88	23.60
3631	NYSE	PAAS	Mon, Nov 9, 2009	23.32	23.73	23.05	23.06
3630	NYSE	PAAS	Fri, Nov 6, 2009	22.21	23.19	22.12	22.54
3629	NYSE	PAAS	Thu, Nov 5, 2009	22.72	22.88	22.20	22.51
3628	NYSE	PAAS	Wed, Nov 4, 2009	23.32	23.40	22.12	22.41
3627	NYSE	PAAS	Tue, Nov 3, 2009	20.88	22.96	20.81	22.88
3626	NYSE	PAAS	Mon, Nov 2, 2009	21.45	21.84	20.50	21.25
3625	NYSE	PAAS	Fri, Oct 30, 2009	21.47	21.60	20.28	20.92
3624	NYSE	PAAS	Thu, Oct 29, 2009	21.06	21.96	20.93	21.69
3623	NYSE	PAAS	Wed, Oct 28, 2009	21.07	21.57	20.35	20.47
3622	NYSE	PAAS	Tue, Oct 27, 2009	21.74	21.95	21.10	21.42
3621	NYSE	PAAS	Mon, Oct 26, 2009	23.04	23.39	21.43	21.69
3620	NYSE	PAAS	Fri, Oct 23, 2009	23.76	23.76	22.68	22.78
3619	NYSE	PAAS	Thu, Oct 22, 2009	23.35	23.40	22.69	23.10
3618	NYSE	PAAS	Wed, Oct 21, 2009	23.32	24.25	23.20	23.31
3617	NYSE	PAAS	Tue, Oct 20, 2009	24.17	24.33	22.87	23.51
3616	NYSE	PAAS	Mon, Oct 19, 2009	23.91	24.25	23.57	24.05
3615	NYSE	PAAS	Fri, Oct 16, 2009	24.20	24.77	24.01	24.02
3614	NYSE	PAAS	Thu, Oct 15, 2009	24.28	24.74	23.86	24.54
3613	NYSE	PAAS	Wed, Oct 14, 2009	25.71	25.75	24.35	24.46
3612	NYSE	PAAS	Tue, Oct 13, 2009	25.75	26.47	25.46	25.92
3611	NYSE	PAAS	Mon, Oct 12, 2009	26.06	26.70	25.35	25.53
3610	NYSE	PAAS	Fri, Oct 9, 2009	25.54	25.89	25.28	25.82
3609	NYSE	PAAS	Thu, Oct 8, 2009	25.64	26.09	25.20	25.92
3608	NYSE	PAAS	Wed, Oct 7, 2009	24.90	25.25	24.36	25.23
3607	NYSE	PAAS	Tue, Oct 6, 2009	23.64	25.28	23.45	24.87
3606	NYSE	PAAS	Mon, Oct 5, 2009	21.75	22.62	21.40	22.53
3605	NYSE	PAAS	Fri, Oct 2, 2009	20.87	22.17	20.81	21.54
3604	NYSE	PAAS	Thu, Oct 1, 2009	22.76	22.91	21.48	21.66
3603	NYSE	PAAS	Wed, Sep 30, 2009	22.78	22.90	21.84	22.80
3602	NYSE	PAAS	Tue, Sep 29, 2009	21.46	22.50	21.44	22.32
3601	NYSE	PAAS	Mon, Sep 28, 2009	21.69	22.30	21.42	21.47
3600	NYSE	PAAS	Fri, Sep 25, 2009	21.49	21.91	21.12	21.66
3599	NYSE	PAAS	Thu, Sep 24, 2009	23.08	23.34	21.56	21.80
3598	NYSE	PAAS	Wed, Sep 23, 2009	23.50	23.78	22.93	23.06
3597	NYSE	PAAS	Tue, Sep 22, 2009	23.77	24.06	23.36	23.54
3596	NYSE	PAAS	Mon, Sep 21, 2009	22.34	23.24	21.84	23.04
3595	NYSE	PAAS	Fri, Sep 18, 2009	23.39	23.58	22.55	23.24
3594	NYSE	PAAS	Thu, Sep 17, 2009	23.96	24.34	22.85	23.35
3593	NYSE	PAAS	Wed, Sep 16, 2009	24.42	24.66	24.03	24.22
3592	NYSE	PAAS	Tue, Sep 15, 2009	22.94	24.11	22.94	23.89
3591	NYSE	PAAS	Mon, Sep 14, 2009	23.02	23.57	22.76	23.22
3590	NYSE	PAAS	Fri, Sep 11, 2009	24.35	24.81	23.08	23.48
3589	NYSE	PAAS	Thu, Sep 10, 2009	22.70	23.92	22.35	23.77
3588	NYSE	PAAS	Wed, Sep 9, 2009	23.26	23.38	22.02	22.53
3587	NYSE	PAAS	Tue, Sep 8, 2009	23.85	24.39	22.90	23.03
3586	NYSE	PAAS	Fri, Sep 4, 2009	21.78	22.54	21.52	22.45
3585	NYSE	PAAS	Thu, Sep 3, 2009	21.38	22.42	21.22	21.95
3584	NYSE	PAAS	Wed, Sep 2, 2009	18.86	21.09	18.85	20.91
3583	NYSE	PAAS	Tue, Sep 1, 2009	19.45	19.77	18.45	18.63
3582	NYSE	PAAS	Mon, Aug 31, 2009	19.28	19.56	19.14	19.44
3581	NYSE	PAAS	Fri, Aug 28, 2009	19.96	20.39	19.79	19.99
3580	NYSE	PAAS	Thu, Aug 27, 2009	18.99	19.68	18.64	19.61
3579	NYSE	PAAS	Wed, Aug 26, 2009	19.51	19.54	18.95	19.14
3578	NYSE	PAAS	Tue, Aug 25, 2009	20.35	20.35	19.40	19.61
3577	NYSE	PAAS	Mon, Aug 24, 2009	19.74	20.05	19.50	19.62
3576	NYSE	PAAS	Fri, Aug 21, 2009	19.39	19.98	19.28	19.52
3575	NYSE	PAAS	Thu, Aug 20, 2009	18.50	19.17	18.44	18.88
3574	NYSE	PAAS	Wed, Aug 19, 2009	18.36	18.77	18.11	18.59
3573	NYSE	PAAS	Tue, Aug 18, 2009	18.47	19.01	18.12	18.59
3572	NYSE	PAAS	Mon, Aug 17, 2009	18.80	19.20	18.25	18.34
3571	NYSE	PAAS	Fri, Aug 14, 2009	20.82	20.95	19.90	20.30
3570	NYSE	PAAS	Thu, Aug 13, 2009	19.55	20.79	19.30	20.74
3569	NYSE	PAAS	Wed, Aug 12, 2009	18.76	19.16	18.58	18.80
3568	NYSE	PAAS	Tue, Aug 11, 2009	19.79	19.88	19.14	19.23
3567	NYSE	PAAS	Mon, Aug 10, 2009	19.84	20.32	19.70	20.01
3566	NYSE	PAAS	Fri, Aug 7, 2009	20.72	21.00	19.92	20.15
3565	NYSE	PAAS	Thu, Aug 6, 2009	21.47	21.50	20.64	20.88
3564	NYSE	PAAS	Wed, Aug 5, 2009	21.35	21.42	20.52	21.22
3563	NYSE	PAAS	Tue, Aug 4, 2009	20.58	21.49	20.41	21.14
3562	NYSE	PAAS	Mon, Aug 3, 2009	20.35	20.97	20.35	20.73
3561	NYSE	PAAS	Fri, Jul 31, 2009	18.79	19.89	18.56	19.71
3560	NYSE	PAAS	Thu, Jul 30, 2009	18.86	19.19	18.70	18.73
3559	NYSE	PAAS	Wed, Jul 29, 2009	18.87	19.05	18.30	18.49
3558	NYSE	PAAS	Tue, Jul 28, 2009	19.47	19.84	18.66	19.26
3557	NYSE	PAAS	Mon, Jul 27, 2009	19.96	20.24	19.76	20.23
3556	NYSE	PAAS	Fri, Jul 24, 2009	19.91	20.27	19.49	19.68
3555	NYSE	PAAS	Thu, Jul 23, 2009	19.43	20.24	19.40	19.78
3554	NYSE	PAAS	Wed, Jul 22, 2009	19.50	19.96	19.20	19.52
3553	NYSE	PAAS	Tue, Jul 21, 2009	20.23	20.30	19.16	19.73
3552	NYSE	PAAS	Mon, Jul 20, 2009	19.84	20.13	19.54	20.12
3551	NYSE	PAAS	Fri, Jul 17, 2009	19.02	19.62	18.33	19.24
3550	NYSE	PAAS	Thu, Jul 16, 2009	19.09	19.37	18.79	19.12
3549	NYSE	PAAS	Wed, Jul 15, 2009	19.09	19.48	18.96	19.30
3548	NYSE	PAAS	Tue, Jul 14, 2009	18.30	18.45	18.07	18.24
3547	NYSE	PAAS	Mon, Jul 13, 2009	17.19	18.00	16.75	17.99
3546	NYSE	PAAS	Fri, Jul 10, 2009	16.98	17.49	16.83	17.29
3545	NYSE	PAAS	Thu, Jul 9, 2009	17.26	17.80	17.07	17.16
3544	NYSE	PAAS	Wed, Jul 8, 2009	17.62	17.80	16.64	17.06
3543	NYSE	PAAS	Tue, Jul 7, 2009	17.82	18.22	17.61	17.71
3542	NYSE	PAAS	Mon, Jul 6, 2009	18.00	18.07	17.17	17.83
3541	NYSE	PAAS	Thu, Jul 2, 2009	18.14	18.50	18.03	18.22
3540	NYSE	PAAS	Wed, Jul 1, 2009	18.71	19.21	18.71	18.86
3539	NYSE	PAAS	Tue, Jun 30, 2009	18.71	18.80	18.05	18.33
3538	NYSE	PAAS	Mon, Jun 29, 2009	19.18	19.27	18.51	18.55
3537	NYSE	PAAS	Fri, Jun 26, 2009	19.70	19.70	18.83	19.08
3536	NYSE	PAAS	Thu, Jun 25, 2009	18.70	19.36	18.46	19.34
3535	NYSE	PAAS	Wed, Jun 24, 2009	18.86	19.10	18.26	18.47
3534	NYSE	PAAS	Tue, Jun 23, 2009	18.05	18.51	17.45	18.31
3533	NYSE	PAAS	Mon, Jun 22, 2009	18.26	18.31	17.56	18.02
3532	NYSE	PAAS	Fri, Jun 19, 2009	18.81	19.48	18.54	18.93
3531	NYSE	PAAS	Thu, Jun 18, 2009	20.36	20.36	18.40	18.59
3530	NYSE	PAAS	Wed, Jun 17, 2009	20.63	20.96	19.78	20.39
3529	NYSE	PAAS	Tue, Jun 16, 2009	21.36	21.70	20.51	20.74
3528	NYSE	PAAS	Mon, Jun 15, 2009	21.66	21.66	20.70	20.95
3527	NYSE	PAAS	Fri, Jun 12, 2009	22.00	22.41	21.70	22.04
3526	NYSE	PAAS	Thu, Jun 11, 2009	21.93	23.08	21.78	22.61
3525	NYSE	PAAS	Wed, Jun 10, 2009	22.14	22.45	21.80	22.15
3524	NYSE	PAAS	Tue, Jun 9, 2009	21.90	22.17	21.26	21.71
3523	NYSE	PAAS	Mon, Jun 8, 2009	21.50	21.57	20.71	21.50
3522	NYSE	PAAS	Fri, Jun 5, 2009	22.36	22.96	21.82	22.08
3521	NYSE	PAAS	Thu, Jun 4, 2009	22.58	23.51	22.49	23.29
3520	NYSE	PAAS	Wed, Jun 3, 2009	23.50	23.51	21.67	22.33
3519	NYSE	PAAS	Tue, Jun 2, 2009	23.75	24.14	23.42	23.86
3518	NYSE	PAAS	Mon, Jun 1, 2009	23.74	24.02	23.14	23.39
3517	NYSE	PAAS	Fri, May 29, 2009	24.17	24.32	23.01	23.42
3516	NYSE	PAAS	Thu, May 28, 2009	22.48	23.38	22.21	23.14
3515	NYSE	PAAS	Wed, May 27, 2009	21.01	22.76	21.01	21.89
3514	NYSE	PAAS	Tue, May 26, 2009	20.94	21.87	20.76	21.64
3513	NYSE	PAAS	Fri, May 22, 2009	21.76	22.14	21.30	21.42
3512	NYSE	PAAS	Thu, May 21, 2009	20.87	21.66	20.35	21.19
3511	NYSE	PAAS	Wed, May 20, 2009	20.21	21.35	20.16	20.99
3510	NYSE	PAAS	Tue, May 19, 2009	18.99	20.06	18.70	19.74
3509	NYSE	PAAS	Mon, May 18, 2009	18.56	18.86	18.16	18.73
3508	NYSE	PAAS	Fri, May 15, 2009	19.15	19.58	18.39	18.66
3507	NYSE	PAAS	Thu, May 14, 2009	19.22	19.62	18.68	19.20
3506	NYSE	PAAS	Wed, May 13, 2009	18.98	20.10	18.81	19.26
3505	NYSE	PAAS	Tue, May 12, 2009	19.91	19.95	19.45	19.86
3504	NYSE	PAAS	Mon, May 11, 2009	19.04	19.81	18.75	19.55
3503	NYSE	PAAS	Fri, May 8, 2009	19.30	19.65	18.68	19.35
3502	NYSE	PAAS	Thu, May 7, 2009	19.78	19.91	18.76	19.18
3501	NYSE	PAAS	Wed, May 6, 2009	18.26	19.00	18.10	18.96
3500	NYSE	PAAS	Tue, May 5, 2009	18.01	18.20	17.62	17.75
3499	NYSE	PAAS	Mon, May 4, 2009	16.77	17.80	16.76	17.68
3498	NYSE	PAAS	Fri, May 1, 2009	16.46	16.91	16.36	16.65
3497	NYSE	PAAS	Thu, Apr 30, 2009	16.58	16.82	16.41	16.48
3496	NYSE	PAAS	Wed, Apr 29, 2009	16.92	17.34	16.74	16.95
3495	NYSE	PAAS	Tue, Apr 28, 2009	16.90	16.98	16.34	16.71
3494	NYSE	PAAS	Mon, Apr 27, 2009	17.74	17.81	17.05	17.38
3493	NYSE	PAAS	Fri, Apr 24, 2009	17.01	17.94	17.00	17.75
3492	NYSE	PAAS	Thu, Apr 23, 2009	16.20	17.28	16.06	16.73
3491	NYSE	PAAS	Wed, Apr 22, 2009	15.48	16.37	15.42	15.91
3490	NYSE	PAAS	Tue, Apr 21, 2009	15.60	15.95	15.02	15.27
3489	NYSE	PAAS	Mon, Apr 20, 2009	15.65	15.96	15.45	15.50
3488	NYSE	PAAS	Fri, Apr 17, 2009	15.90	16.12	15.30	15.48
3487	NYSE	PAAS	Thu, Apr 16, 2009	17.09	17.09	15.85	16.09
3486	NYSE	PAAS	Wed, Apr 15, 2009	16.58	17.00	16.58	16.91
3485	NYSE	PAAS	Tue, Apr 14, 2009	16.50	17.05	16.50	16.68
3484	NYSE	PAAS	Mon, Apr 13, 2009	16.92	16.92	16.43	16.57
3483	NYSE	PAAS	Thu, Apr 9, 2009	16.14	16.18	15.67	15.98
3482	NYSE	PAAS	Wed, Apr 8, 2009	16.08	16.27	15.51	16.00
3481	NYSE	PAAS	Tue, Apr 7, 2009	16.00	16.23	15.77	15.80
3480	NYSE	PAAS	Mon, Apr 6, 2009	16.19	16.19	15.48	15.72
3479	NYSE	PAAS	Fri, Apr 3, 2009	17.77	18.02	16.48	16.69
3478	NYSE	PAAS	Thu, Apr 2, 2009	17.70	17.81	17.27	17.80
3477	NYSE	PAAS	Wed, Apr 1, 2009	17.52	18.14	17.44	18.09
3476	NYSE	PAAS	Tue, Mar 31, 2009	17.60	17.80	17.11	17.42
3475	NYSE	PAAS	Mon, Mar 30, 2009	17.44	17.80	16.91	17.15
3474	NYSE	PAAS	Fri, Mar 27, 2009	17.80	18.00	17.57	17.85
3473	NYSE	PAAS	Thu, Mar 26, 2009	18.86	19.08	18.19	18.33
3472	NYSE	PAAS	Wed, Mar 25, 2009	18.55	19.04	17.99	18.58
3471	NYSE	PAAS	Tue, Mar 24, 2009	17.77	18.62	17.30	18.28
3470	NYSE	PAAS	Mon, Mar 23, 2009	17.94	18.62	17.70	18.27
3469	NYSE	PAAS	Fri, Mar 20, 2009	17.69	17.79	17.14	17.48
3468	NYSE	PAAS	Thu, Mar 19, 2009	16.19	17.90	16.07	17.75
3467	NYSE	PAAS	Wed, Mar 18, 2009	14.14	15.84	13.80	15.67
3466	NYSE	PAAS	Tue, Mar 17, 2009	14.47	14.57	14.25	14.45
3465	NYSE	PAAS	Mon, Mar 16, 2009	14.40	14.54	13.96	14.16
3464	NYSE	PAAS	Fri, Mar 13, 2009	14.35	14.71	14.30	14.54
3463	NYSE	PAAS	Thu, Mar 12, 2009	13.60	14.30	13.51	14.27
3462	NYSE	PAAS	Wed, Mar 11, 2009	13.14	13.79	12.93	13.48
3461	NYSE	PAAS	Tue, Mar 10, 2009	13.42	13.55	12.62	12.94
3460	NYSE	PAAS	Mon, Mar 9, 2009	14.24	14.24	13.33	13.54
3459	NYSE	PAAS	Fri, Mar 6, 2009	14.46	14.75	14.04	14.32
3458	NYSE	PAAS	Thu, Mar 5, 2009	13.55	14.42	13.55	14.31
3457	NYSE	PAAS	Wed, Mar 4, 2009	14.00	14.25	13.50	13.56
3456	NYSE	PAAS	Tue, Mar 3, 2009	12.77	13.81	12.72	13.51
3455	NYSE	PAAS	Mon, Mar 2, 2009	14.41	14.68	12.82	13.04
3454	NYSE	PAAS	Fri, Feb 27, 2009	14.85	15.13	14.06	14.40
3453	NYSE	PAAS	Thu, Feb 26, 2009	14.23	14.87	14.10	14.48
3452	NYSE	PAAS	Wed, Feb 25, 2009	14.68	15.29	14.29	14.33
3451	NYSE	PAAS	Tue, Feb 24, 2009	15.70	16.08	14.56	14.66
3450	NYSE	PAAS	Mon, Feb 23, 2009	16.16	16.54	15.56	15.59
3449	NYSE	PAAS	Fri, Feb 20, 2009	16.72	17.08	16.15	16.68
3448	NYSE	PAAS	Thu, Feb 19, 2009	17.31	17.50	16.01	16.14
3447	NYSE	PAAS	Wed, Feb 18, 2009	17.34	17.55	16.70	17.38
3446	NYSE	PAAS	Tue, Feb 17, 2009	18.00	18.42	17.20	17.42
3445	NYSE	PAAS	Fri, Feb 13, 2009	17.35	17.72	17.11	17.51
3444	NYSE	PAAS	Thu, Feb 12, 2009	17.28	17.55	16.96	17.38
3443	NYSE	PAAS	Wed, Feb 11, 2009	16.40	17.67	16.05	17.53
3442	NYSE	PAAS	Tue, Feb 10, 2009	16.83	16.85	15.87	16.15
3441	NYSE	PAAS	Mon, Feb 9, 2009	16.75	16.95	16.01	16.24
3440	NYSE	PAAS	Fri, Feb 6, 2009	16.76	17.08	16.55	16.77
3439	NYSE	PAAS	Thu, Feb 5, 2009	16.99	17.25	16.45	16.60
3438	NYSE	PAAS	Wed, Feb 4, 2009	17.96	18.53	17.71	18.05
3437	NYSE	PAAS	Tue, Feb 3, 2009	17.37	17.82	17.10	17.69
3436	NYSE	PAAS	Mon, Feb 2, 2009	17.80	18.09	17.01	17.32
3435	NYSE	PAAS	Fri, Jan 30, 2009	18.93	19.00	17.85	18.19
3434	NYSE	PAAS	Thu, Jan 29, 2009	17.18	18.82	17.09	18.43
3433	NYSE	PAAS	Wed, Jan 28, 2009	17.98	18.01	17.30	17.55
3432	NYSE	PAAS	Tue, Jan 27, 2009	17.53	18.18	16.73	17.63
3431	NYSE	PAAS	Mon, Jan 26, 2009	18.29	18.99	17.06	17.47
3430	NYSE	PAAS	Fri, Jan 23, 2009	16.83	18.18	16.71	17.89
3429	NYSE	PAAS	Thu, Jan 22, 2009	15.61	16.74	15.61	16.49
3428	NYSE	PAAS	Wed, Jan 21, 2009	16.08	16.27	15.32	16.13
3427	NYSE	PAAS	Tue, Jan 20, 2009	15.28	16.69	15.28	15.89
3426	NYSE	PAAS	Fri, Jan 16, 2009	15.55	15.92	15.14	15.80
3425	NYSE	PAAS	Thu, Jan 15, 2009	14.25	15.03	13.48	14.93
3424	NYSE	PAAS	Wed, Jan 14, 2009	15.12	15.12	13.70	14.07
3423	NYSE	PAAS	Tue, Jan 13, 2009	15.31	16.06	15.15	15.54
3422	NYSE	PAAS	Mon, Jan 12, 2009	16.55	17.09	15.30	15.55
3421	NYSE	PAAS	Fri, Jan 9, 2009	17.38	18.37	16.95	17.80
3420	NYSE	PAAS	Thu, Jan 8, 2009	16.86	17.81	16.58	17.75
3419	NYSE	PAAS	Wed, Jan 7, 2009	17.28	17.69	16.19	16.35
3418	NYSE	PAAS	Tue, Jan 6, 2009	16.39	18.13	16.39	17.80
3417	NYSE	PAAS	Mon, Jan 5, 2009	16.20	16.90	15.88	16.45
3416	NYSE	PAAS	Fri, Jan 2, 2009	16.92	17.97	16.39	16.99
3415	NYSE	PAAS	Wed, Dec 31, 2008	16.29	17.32	16.25	17.07
3414	NYSE	PAAS	Tue, Dec 30, 2008	17.02	17.03	16.25	16.86
3413	NYSE	PAAS	Mon, Dec 29, 2008	16.40	17.14	16.14	16.83
3412	NYSE	PAAS	Fri, Dec 26, 2008	15.09	16.21	14.64	15.97
3411	NYSE	PAAS	Wed, Dec 24, 2008	14.88	15.01	14.43	14.95
3410	NYSE	PAAS	Tue, Dec 23, 2008	14.71	15.44	14.30	14.73
3409	NYSE	PAAS	Mon, Dec 22, 2008	16.33	16.34	14.46	14.83
3408	NYSE	PAAS	Fri, Dec 19, 2008	15.00	15.45	14.34	15.34
3407	NYSE	PAAS	Thu, Dec 18, 2008	16.52	16.77	14.57	15.01
3406	NYSE	PAAS	Wed, Dec 17, 2008	17.16	17.80	16.44	16.68
3405	NYSE	PAAS	Tue, Dec 16, 2008	15.07	16.94	14.88	16.88
3404	NYSE	PAAS	Mon, Dec 15, 2008	14.30	15.66	14.10	14.85
3403	NYSE	PAAS	Fri, Dec 12, 2008	12.80	13.90	12.53	13.77
3402	NYSE	PAAS	Thu, Dec 11, 2008	13.56	14.35	12.81	13.11
3401	NYSE	PAAS	Wed, Dec 10, 2008	12.00	13.33	11.99	13.22
3400	NYSE	PAAS	Tue, Dec 9, 2008	11.50	11.83	11.08	11.22
3399	NYSE	PAAS	Mon, Dec 8, 2008	11.74	12.17	11.44	11.61
3398	NYSE	PAAS	Fri, Dec 5, 2008	10.24	10.80	9.64	10.77
3397	NYSE	PAAS	Thu, Dec 4, 2008	11.21	11.65	10.39	10.60
3396	NYSE	PAAS	Wed, Dec 3, 2008	11.83	12.08	11.11	11.26
3395	NYSE	PAAS	Tue, Dec 2, 2008	12.29	12.66	11.63	12.04
3394	NYSE	PAAS	Mon, Dec 1, 2008	13.33	13.33	11.96	12.00
3393	NYSE	PAAS	Fri, Nov 28, 2008	13.83	14.44	13.52	14.16
3392	NYSE	PAAS	Wed, Nov 26, 2008	12.82	14.14	12.00	13.96
3391	NYSE	PAAS	Tue, Nov 25, 2008	13.75	13.80	12.27	12.94
3390	NYSE	PAAS	Mon, Nov 24, 2008	12.98	14.00	12.85	13.05
3389	NYSE	PAAS	Fri, Nov 21, 2008	10.35	12.15	10.26	12.10
3388	NYSE	PAAS	Thu, Nov 20, 2008	9.85	10.43	9.28	9.30
3387	NYSE	PAAS	Wed, Nov 19, 2008	10.02	11.46	9.96	9.99
3386	NYSE	PAAS	Tue, Nov 18, 2008	9.90	10.29	9.72	9.96
3385	NYSE	PAAS	Mon, Nov 17, 2008	10.05	10.64	9.69	10.00
3384	NYSE	PAAS	Fri, Nov 14, 2008	10.69	11.24	10.15	10.36
3383	NYSE	PAAS	Thu, Nov 13, 2008	9.59	10.69	8.93	10.69
3382	NYSE	PAAS	Wed, Nov 12, 2008	11.08	11.28	9.77	9.77
3381	NYSE	PAAS	Tue, Nov 11, 2008	12.81	12.81	10.82	11.67
3380	NYSE	PAAS	Mon, Nov 10, 2008	13.60	14.26	12.62	13.08
3379	NYSE	PAAS	Fri, Nov 7, 2008	12.44	13.22	11.75	12.54
3378	NYSE	PAAS	Thu, Nov 6, 2008	13.75	14.22	12.03	12.19
3377	NYSE	PAAS	Wed, Nov 5, 2008	13.88	14.23	13.08	13.37
3376	NYSE	PAAS	Tue, Nov 4, 2008	12.24	14.14	11.91	14.05
3375	NYSE	PAAS	Mon, Nov 3, 2008	11.95	12.33	11.36	11.47
3374	NYSE	PAAS	Fri, Oct 31, 2008	11.90	12.19	11.22	11.61
3373	NYSE	PAAS	Thu, Oct 30, 2008	11.80	12.63	11.26	12.22
3372	NYSE	PAAS	Wed, Oct 29, 2008	10.79	11.74	10.55	11.46
3371	NYSE	PAAS	Tue, Oct 28, 2008	9.90	10.19	9.10	9.95
3370	NYSE	PAAS	Mon, Oct 27, 2008	10.66	10.72	9.53	9.60
3369	NYSE	PAAS	Fri, Oct 24, 2008	9.88	11.45	9.78	10.95
3368	NYSE	PAAS	Thu, Oct 23, 2008	10.42	11.59	10.13	10.61
3367	NYSE	PAAS	Wed, Oct 22, 2008	11.99	11.99	10.72	10.88
3366	NYSE	PAAS	Tue, Oct 21, 2008	12.54	13.00	12.30	12.35
3365	NYSE	PAAS	Mon, Oct 20, 2008	12.22	13.15	12.15	13.11
3364	NYSE	PAAS	Fri, Oct 17, 2008	11.79	12.80	11.09	12.04
3363	NYSE	PAAS	Thu, Oct 16, 2008	12.75	12.85	10.78	11.99
3362	NYSE	PAAS	Wed, Oct 15, 2008	14.51	14.64	12.94	13.02
3361	NYSE	PAAS	Tue, Oct 14, 2008	15.38	15.83	14.52	14.83
3360	NYSE	PAAS	Mon, Oct 13, 2008	14.08	14.75	13.16	14.30
3359	NYSE	PAAS	Fri, Oct 10, 2008	17.00	17.39	12.20	13.52
3358	NYSE	PAAS	Thu, Oct 9, 2008	18.10	18.25	16.92	17.19
3357	NYSE	PAAS	Wed, Oct 8, 2008	17.00	18.44	16.85	17.77
3356	NYSE	PAAS	Tue, Oct 7, 2008	17.61	19.18	16.90	17.09
3355	NYSE	PAAS	Mon, Oct 6, 2008	18.50	19.55	15.91	17.09
3354	NYSE	PAAS	Fri, Oct 3, 2008	18.65	19.75	18.22	18.53
3353	NYSE	PAAS	Thu, Oct 2, 2008	21.30	21.30	18.42	18.49
3352	NYSE	PAAS	Wed, Oct 1, 2008	22.13	22.99	21.88	21.98
3351	NYSE	PAAS	Tue, Sep 30, 2008	22.38	22.91	22.00	22.23
3350	NYSE	PAAS	Mon, Sep 29, 2008	24.19	24.84	22.39	22.83
3349	NYSE	PAAS	Fri, Sep 26, 2008	24.88	25.10	23.46	24.11
3348	NYSE	PAAS	Thu, Sep 25, 2008	25.50	25.78	24.15	24.41
3347	NYSE	PAAS	Wed, Sep 24, 2008	25.95	26.39	25.21	25.48
3346	NYSE	PAAS	Tue, Sep 23, 2008	25.72	26.53	24.80	25.52
3345	NYSE	PAAS	Mon, Sep 22, 2008	24.25	26.47	24.25	25.78
3344	NYSE	PAAS	Fri, Sep 19, 2008	22.18	23.77	22.01	23.12
3343	NYSE	PAAS	Thu, Sep 18, 2008	23.70	24.00	21.05	21.80
3342	NYSE	PAAS	Wed, Sep 17, 2008	20.23	23.85	19.74	22.61
3341	NYSE	PAAS	Tue, Sep 16, 2008	18.69	20.29	18.38	20.13
3340	NYSE	PAAS	Mon, Sep 15, 2008	20.44	20.87	19.30	19.62
3339	NYSE	PAAS	Fri, Sep 12, 2008	19.48	21.10	19.40	20.89
3338	NYSE	PAAS	Thu, Sep 11, 2008	19.09	19.75	18.14	19.02
3337	NYSE	PAAS	Wed, Sep 10, 2008	19.30	19.98	18.66	19.62
3336	NYSE	PAAS	Tue, Sep 9, 2008	20.26	20.26	19.05	19.10
3335	NYSE	PAAS	Mon, Sep 8, 2008	23.04	23.49	20.75	20.79
3334	NYSE	PAAS	Fri, Sep 5, 2008	23.46	23.64	22.27	22.57
3333	NYSE	PAAS	Thu, Sep 4, 2008	23.87	24.39	22.76	23.01
3332	NYSE	PAAS	Wed, Sep 3, 2008	24.91	25.34	23.19	23.59
3331	NYSE	PAAS	Tue, Sep 2, 2008	25.18	25.63	24.70	24.93
3330	NYSE	PAAS	Fri, Aug 29, 2008	27.50	27.50	26.40	26.58
3329	NYSE	PAAS	Thu, Aug 28, 2008	27.06	28.15	26.68	26.97
3328	NYSE	PAAS	Wed, Aug 27, 2008	26.70	27.41	26.48	26.68
3327	NYSE	PAAS	Tue, Aug 26, 2008	25.70	26.50	25.70	26.41
3326	NYSE	PAAS	Mon, Aug 25, 2008	26.77	26.92	25.67	25.94
3325	NYSE	PAAS	Fri, Aug 22, 2008	26.27	26.64	25.62	25.98
3324	NYSE	PAAS	Thu, Aug 21, 2008	26.46	27.37	26.12	26.83
3323	NYSE	PAAS	Wed, Aug 20, 2008	25.60	26.12	24.88	25.25
3322	NYSE	PAAS	Tue, Aug 19, 2008	24.69	26.54	24.69	25.74
3321	NYSE	PAAS	Mon, Aug 18, 2008	25.25	26.10	25.00	25.59
3320	NYSE	PAAS	Fri, Aug 15, 2008	24.79	25.65	24.30	24.38
3319	NYSE	PAAS	Thu, Aug 14, 2008	27.08	27.62	25.51	25.79
3318	NYSE	PAAS	Wed, Aug 13, 2008	25.90	27.96	25.51	27.64
3317	NYSE	PAAS	Tue, Aug 12, 2008	24.86	25.44	24.69	25.20
3316	NYSE	PAAS	Mon, Aug 11, 2008	26.22	26.50	24.11	24.67
3315	NYSE	PAAS	Fri, Aug 8, 2008	26.53	26.98	26.17	26.32
3314	NYSE	PAAS	Thu, Aug 7, 2008	27.90	28.37	27.04	27.53
3313	NYSE	PAAS	Wed, Aug 6, 2008	26.92	28.47	26.50	28.08
3312	NYSE	PAAS	Tue, Aug 5, 2008	28.52	28.53	26.19	26.24
3311	NYSE	PAAS	Mon, Aug 4, 2008	29.95	30.37	28.01	28.38
3310	NYSE	PAAS	Fri, Aug 1, 2008	30.80	31.21	29.70	29.83
3309	NYSE	PAAS	Thu, Jul 31, 2008	32.00	32.07	30.85	30.95
3308	NYSE	PAAS	Wed, Jul 30, 2008	30.00	31.43	29.65	31.14
3307	NYSE	PAAS	Tue, Jul 29, 2008	30.76	30.99	30.08	30.34
3306	NYSE	PAAS	Mon, Jul 28, 2008	31.12	31.49	30.60	30.97
3305	NYSE	PAAS	Fri, Jul 25, 2008	31.34	31.34	30.31	30.89
3304	NYSE	PAAS	Thu, Jul 24, 2008	31.35	32.10	30.54	31.09
3303	NYSE	PAAS	Wed, Jul 23, 2008	32.55	33.08	31.03	31.35
3302	NYSE	PAAS	Tue, Jul 22, 2008	34.76	35.24	32.60	32.86
3301	NYSE	PAAS	Mon, Jul 21, 2008	33.79	35.42	33.67	35.36
3300	NYSE	PAAS	Fri, Jul 18, 2008	33.08	33.67	32.76	33.14
3299	NYSE	PAAS	Thu, Jul 17, 2008	33.35	34.80	32.68	33.46
3298	NYSE	PAAS	Wed, Jul 16, 2008	34.67	35.07	33.32	33.73
3297	NYSE	PAAS	Tue, Jul 15, 2008	36.90	37.16	34.35	34.81
3296	NYSE	PAAS	Mon, Jul 14, 2008	35.46	36.77	34.89	36.37
3295	NYSE	PAAS	Fri, Jul 11, 2008	34.84	35.50	34.61	35.22
3294	NYSE	PAAS	Thu, Jul 10, 2008	33.27	34.18	32.81	33.71
3293	NYSE	PAAS	Wed, Jul 9, 2008	33.08	34.06	32.29	32.45
3292	NYSE	PAAS	Tue, Jul 8, 2008	32.86	33.43	31.83	32.67
3291	NYSE	PAAS	Mon, Jul 7, 2008	32.83	33.86	32.75	33.15
3290	NYSE	PAAS	Thu, Jul 3, 2008	34.06	34.36	32.80	33.39
3289	NYSE	PAAS	Wed, Jul 2, 2008	36.01	36.02	34.42	34.68
3288	NYSE	PAAS	Tue, Jul 1, 2008	35.25	36.31	35.03	36.13
3287	NYSE	PAAS	Mon, Jun 30, 2008	35.47	35.73	34.02	34.58
3286	NYSE	PAAS	Fri, Jun 27, 2008	33.19	35.61	33.19	35.26
3285	NYSE	PAAS	Thu, Jun 26, 2008	31.91	33.44	31.60	32.99
3284	NYSE	PAAS	Wed, Jun 25, 2008	30.76	31.00	30.16	30.62
3283	NYSE	PAAS	Tue, Jun 24, 2008	30.98	31.38	30.85	30.93
3282	NYSE	PAAS	Mon, Jun 23, 2008	30.20	31.09	30.14	31.08
3281	NYSE	PAAS	Fri, Jun 20, 2008	31.34	31.80	30.52	30.65
3280	NYSE	PAAS	Thu, Jun 19, 2008	31.60	32.22	31.22	31.30
3279	NYSE	PAAS	Wed, Jun 18, 2008	31.18	31.39	30.68	31.17
3278	NYSE	PAAS	Tue, Jun 17, 2008	31.01	31.58	30.87	30.95
3277	NYSE	PAAS	Mon, Jun 16, 2008	30.48	31.49	30.47	31.24
3276	NYSE	PAAS	Fri, Jun 13, 2008	29.72	30.23	29.41	29.63
3275	NYSE	PAAS	Thu, Jun 12, 2008	30.00	30.04	29.41	29.63
3274	NYSE	PAAS	Wed, Jun 11, 2008	30.61	31.14	30.29	30.36
3273	NYSE	PAAS	Tue, Jun 10, 2008	31.92	31.92	29.93	30.10
3272	NYSE	PAAS	Mon, Jun 9, 2008	32.65	32.81	31.78	32.10
3271	NYSE	PAAS	Fri, Jun 6, 2008	32.71	33.24	32.30	32.69
3270	NYSE	PAAS	Thu, Jun 5, 2008	31.18	32.09	30.93	32.09
3269	NYSE	PAAS	Wed, Jun 4, 2008	32.05	32.39	31.01	31.13
3268	NYSE	PAAS	Tue, Jun 3, 2008	32.50	33.07	32.11	32.16
3267	NYSE	PAAS	Mon, Jun 2, 2008	32.90	33.46	32.60	32.90
3266	NYSE	PAAS	Fri, May 30, 2008	32.99	33.40	32.70	33.15
3265	NYSE	PAAS	Thu, May 29, 2008	33.35	33.68	32.63	32.67
3264	NYSE	PAAS	Wed, May 28, 2008	32.95	34.12	32.61	33.96
3263	NYSE	PAAS	Tue, May 27, 2008	33.95	34.18	33.17	33.17
3262	NYSE	PAAS	Fri, May 23, 2008	35.03	35.50	34.66	34.80
3261	NYSE	PAAS	Thu, May 22, 2008	35.31	35.84	34.21	34.53
3260	NYSE	PAAS	Wed, May 21, 2008	36.10	36.67	35.37	35.46
3259	NYSE	PAAS	Tue, May 20, 2008	35.48	36.10	35.08	36.10
3258	NYSE	PAAS	Mon, May 19, 2008	35.75	35.93	34.81	34.90
3257	NYSE	PAAS	Fri, May 16, 2008	36.20	36.22	35.14	35.28
3256	NYSE	PAAS	Thu, May 15, 2008	34.60	35.73	34.52	35.28
3255	NYSE	PAAS	Wed, May 14, 2008	34.54	35.11	33.85	33.88
3254	NYSE	PAAS	Tue, May 13, 2008	34.11	34.66	33.70	34.24
3253	NYSE	PAAS	Mon, May 12, 2008	34.40	35.35	33.90	34.64
3252	NYSE	PAAS	Fri, May 9, 2008	35.11	35.25	34.11	34.47
3251	NYSE	PAAS	Thu, May 8, 2008	34.49	34.85	34.35	34.74
3250	NYSE	PAAS	Wed, May 7, 2008	33.99	34.36	33.59	34.06
3249	NYSE	PAAS	Tue, May 6, 2008	34.06	34.89	34.00	34.16
3248	NYSE	PAAS	Mon, May 5, 2008	34.27	34.32	33.63	34.03
3247	NYSE	PAAS	Fri, May 2, 2008	32.80	33.85	32.63	33.39
3246	NYSE	PAAS	Thu, May 1, 2008	32.90	33.31	31.62	32.76
3245	NYSE	PAAS	Wed, Apr 30, 2008	32.40	33.74	32.02	33.50
3244	NYSE	PAAS	Tue, Apr 29, 2008	33.29	33.35	32.20	32.30
3243	NYSE	PAAS	Mon, Apr 28, 2008	34.80	35.20	33.71	33.73
3242	NYSE	PAAS	Fri, Apr 25, 2008	34.30	35.13	34.10	34.78
3241	NYSE	PAAS	Thu, Apr 24, 2008	35.04	35.24	33.51	33.95
3240	NYSE	PAAS	Wed, Apr 23, 2008	36.42	37.00	35.09	35.32
3239	NYSE	PAAS	Tue, Apr 22, 2008	37.85	38.68	37.42	37.53
3238	NYSE	PAAS	Mon, Apr 21, 2008	38.40	39.04	37.35	37.81
3237	NYSE	PAAS	Fri, Apr 18, 2008	39.77	39.79	37.86	38.60
3236	NYSE	PAAS	Thu, Apr 17, 2008	40.83	40.95	39.76	40.54
3235	NYSE	PAAS	Wed, Apr 16, 2008	39.80	40.89	39.61	40.78
3234	NYSE	PAAS	Tue, Apr 15, 2008	38.73	38.93	38.10	38.85
3233	NYSE	PAAS	Mon, Apr 14, 2008	37.81	38.86	37.45	38.35
3232	NYSE	PAAS	Fri, Apr 11, 2008	38.92	39.10	37.65	37.77
3231	NYSE	PAAS	Thu, Apr 10, 2008	39.51	39.62	38.21	39.05
3230	NYSE	PAAS	Wed, Apr 9, 2008	38.55	39.67	38.43	39.36
3229	NYSE	PAAS	Tue, Apr 8, 2008	38.47	39.08	38.03	38.43
3228	NYSE	PAAS	Mon, Apr 7, 2008	38.80	39.66	38.80	39.30
3227	NYSE	PAAS	Fri, Apr 4, 2008	38.50	39.15	38.26	38.66
3226	NYSE	PAAS	Thu, Apr 3, 2008	38.10	38.77	37.92	38.50
3225	NYSE	PAAS	Wed, Apr 2, 2008	36.59	38.41	36.41	38.22
3224	NYSE	PAAS	Tue, Apr 1, 2008	37.50	38.03	35.89	36.53
3223	NYSE	PAAS	Mon, Mar 31, 2008	39.37	39.72	37.55	38.37
3222	NYSE	PAAS	Fri, Mar 28, 2008	38.94	39.72	38.36	39.13
3221	NYSE	PAAS	Thu, Mar 27, 2008	39.85	40.08	39.02	39.57
3220	NYSE	PAAS	Wed, Mar 26, 2008	40.13	40.52	39.40	40.45
3219	NYSE	PAAS	Tue, Mar 25, 2008	37.69	39.58	37.50	39.53
3218	NYSE	PAAS	Mon, Mar 24, 2008	37.49	37.89	36.44	36.57
3217	NYSE	PAAS	Thu, Mar 20, 2008	35.30	37.17	34.32	37.13
3216	NYSE	PAAS	Wed, Mar 19, 2008	38.27	38.39	36.32	36.41
3215	NYSE	PAAS	Tue, Mar 18, 2008	40.78	40.78	38.56	38.81
3214	NYSE	PAAS	Mon, Mar 17, 2008	42.38	42.38	39.33	40.20
3213	NYSE	PAAS	Fri, Mar 14, 2008	42.76	44.10	41.33	42.53
3212	NYSE	PAAS	Thu, Mar 13, 2008	41.90	43.15	41.88	42.34
3211	NYSE	PAAS	Wed, Mar 12, 2008	40.61	41.65	40.43	41.12
3210	NYSE	PAAS	Tue, Mar 11, 2008	38.87	40.51	38.25	40.51
3209	NYSE	PAAS	Mon, Mar 10, 2008	38.68	39.48	37.86	38.45
3208	NYSE	PAAS	Fri, Mar 7, 2008	41.30	41.39	38.69	39.45
3207	NYSE	PAAS	Thu, Mar 6, 2008	41.26	41.95	40.61	41.14
3206	NYSE	PAAS	Wed, Mar 5, 2008	39.93	41.24	39.26	41.15
3205	NYSE	PAAS	Tue, Mar 4, 2008	42.08	42.34	38.20	39.24
3204	NYSE	PAAS	Mon, Mar 3, 2008	41.06	41.74	40.45	41.54
3203	NYSE	PAAS	Fri, Feb 29, 2008	40.66	40.70	39.32	40.00
3202	NYSE	PAAS	Thu, Feb 28, 2008	41.13	41.72	40.59	41.00
3201	NYSE	PAAS	Wed, Feb 27, 2008	40.08	41.19	39.80	40.99
3200	NYSE	PAAS	Tue, Feb 26, 2008	38.21	39.80	37.69	39.19
3199	NYSE	PAAS	Mon, Feb 25, 2008	36.91	38.15	36.00	38.09
3198	NYSE	PAAS	Fri, Feb 22, 2008	37.25	37.27	35.54	36.49
3197	NYSE	PAAS	Thu, Feb 21, 2008	37.07	38.45	36.79	36.82
3196	NYSE	PAAS	Wed, Feb 20, 2008	36.00	36.81	35.55	36.79
3195	NYSE	PAAS	Tue, Feb 19, 2008	34.99	36.40	34.85	36.27
3194	NYSE	PAAS	Fri, Feb 15, 2008	33.95	34.81	33.52	33.85
3193	NYSE	PAAS	Thu, Feb 14, 2008	34.40	35.20	33.80	33.94
3192	NYSE	PAAS	Wed, Feb 13, 2008	34.52	34.93	33.64	34.60
3191	NYSE	PAAS	Tue, Feb 12, 2008	36.21	36.46	33.83	34.10
3190	NYSE	PAAS	Mon, Feb 11, 2008	34.81	36.06	34.14	35.69
3189	NYSE	PAAS	Fri, Feb 8, 2008	33.50	34.91	33.50	34.68
3188	NYSE	PAAS	Thu, Feb 7, 2008	33.25	34.14	32.72	33.10
3187	NYSE	PAAS	Wed, Feb 6, 2008	34.01	34.75	33.29	33.46
3186	NYSE	PAAS	Tue, Feb 5, 2008	33.95	34.41	33.46	33.46
3185	NYSE	PAAS	Mon, Feb 4, 2008	35.50	35.74	34.18	34.56
3184	NYSE	PAAS	Fri, Feb 1, 2008	37.20	37.20	35.22	35.95
3183	NYSE	PAAS	Thu, Jan 31, 2008	37.07	37.65	36.07	36.23
3182	NYSE	PAAS	Wed, Jan 30, 2008	36.24	38.00	35.57	37.60
3181	NYSE	PAAS	Tue, Jan 29, 2008	36.47	36.68	35.77	35.97
3180	NYSE	PAAS	Mon, Jan 28, 2008	35.20	36.43	34.81	36.34
3179	NYSE	PAAS	Fri, Jan 25, 2008	37.04	37.40	35.02	35.23
3178	NYSE	PAAS	Thu, Jan 24, 2008	36.07	36.34	35.05	36.12
3177	NYSE	PAAS	Wed, Jan 23, 2008	34.51	35.18	32.05	34.41
3176	NYSE	PAAS	Tue, Jan 22, 2008	33.09	36.42	32.12	35.48
3175	NYSE	PAAS	Fri, Jan 18, 2008	35.25	36.61	34.60	36.30
3174	NYSE	PAAS	Thu, Jan 17, 2008	35.51	36.58	34.60	34.86
3173	NYSE	PAAS	Wed, Jan 16, 2008	36.30	36.91	34.19	35.25
3172	NYSE	PAAS	Tue, Jan 15, 2008	38.91	39.21	36.68	37.07
3171	NYSE	PAAS	Mon, Jan 14, 2008	38.34	39.74	38.28	39.05
3170	NYSE	PAAS	Fri, Jan 11, 2008	37.99	38.50	37.22	37.46
3169	NYSE	PAAS	Thu, Jan 10, 2008	36.25	38.58	35.69	38.10
3168	NYSE	PAAS	Wed, Jan 9, 2008	36.61	36.87	35.77	36.72
3167	NYSE	PAAS	Tue, Jan 8, 2008	35.89	37.52	35.88	36.79
3166	NYSE	PAAS	Mon, Jan 7, 2008	35.46	35.98	34.05	35.03
3165	NYSE	PAAS	Fri, Jan 4, 2008	36.42	36.42	35.35	35.83
3164	NYSE	PAAS	Thu, Jan 3, 2008	37.16	37.56	36.46	37.12
3163	NYSE	PAAS	Wed, Jan 2, 2008	35.49	37.25	35.46	37.20
3162	NYSE	PAAS	Mon, Dec 31, 2007	35.04	35.60	34.55	34.93
3161	NYSE	PAAS	Fri, Dec 28, 2007	35.23	35.68	34.78	35.42
3160	NYSE	PAAS	Thu, Dec 27, 2007	35.58	35.60	34.70	34.89
3159	NYSE	PAAS	Wed, Dec 26, 2007	33.75	35.80	33.68	35.41
3158	NYSE	PAAS	Mon, Dec 24, 2007	33.44	33.86	33.08	33.53
3157	NYSE	PAAS	Fri, Dec 21, 2007	31.32	33.31	30.85	33.31
3156	NYSE	PAAS	Thu, Dec 20, 2007	30.40	30.76	29.99	30.45
3155	NYSE	PAAS	Wed, Dec 19, 2007	30.66	31.13	30.37	30.50
3154	NYSE	PAAS	Tue, Dec 18, 2007	30.20	31.00	29.67	30.66
3153	NYSE	PAAS	Mon, Dec 17, 2007	30.75	31.18	29.54	29.71
3152	NYSE	PAAS	Fri, Dec 14, 2007	31.51	32.00	30.91	31.22
3151	NYSE	PAAS	Thu, Dec 13, 2007	34.12	34.19	31.11	32.03
3150	NYSE	PAAS	Wed, Dec 12, 2007	34.30	34.75	33.93	34.41
3149	NYSE	PAAS	Tue, Dec 11, 2007	34.16	34.89	33.35	33.43
3148	NYSE	PAAS	Mon, Dec 10, 2007	34.00	34.69	33.88	34.07
3147	NYSE	PAAS	Fri, Dec 7, 2007	33.40	33.81	32.74	33.77
3146	NYSE	PAAS	Thu, Dec 6, 2007	31.77	33.45	31.74	33.26
3145	NYSE	PAAS	Wed, Dec 5, 2007	32.40	32.74	31.64	32.10
3144	NYSE	PAAS	Tue, Dec 4, 2007	32.99	32.99	32.12	32.32
3143	NYSE	PAAS	Mon, Dec 3, 2007	31.62	33.44	31.62	32.76
3142	NYSE	PAAS	Fri, Nov 30, 2007	31.91	32.32	30.90	31.80
3141	NYSE	PAAS	Thu, Nov 29, 2007	32.69	33.10	32.20	32.50
3140	NYSE	PAAS	Wed, Nov 28, 2007	32.07	33.10	31.95	33.08
3139	NYSE	PAAS	Tue, Nov 27, 2007	32.55	33.02	31.56	32.65
3138	NYSE	PAAS	Mon, Nov 26, 2007	34.96	35.10	32.87	32.99
3137	NYSE	PAAS	Fri, Nov 23, 2007	32.82	34.44	32.60	34.37
3136	NYSE	PAAS	Wed, Nov 21, 2007	33.44	33.77	31.95	32.49
3135	NYSE	PAAS	Tue, Nov 20, 2007	32.70	33.46	32.05	33.35
3134	NYSE	PAAS	Mon, Nov 19, 2007	33.39	33.44	31.68	31.85
3133	NYSE	PAAS	Fri, Nov 16, 2007	33.38	33.67	32.68	33.29
3132	NYSE	PAAS	Thu, Nov 15, 2007	34.20	34.26	32.55	32.92
3131	NYSE	PAAS	Wed, Nov 14, 2007	35.56	35.56	34.53	34.76
3130	NYSE	PAAS	Tue, Nov 13, 2007	32.41	34.11	32.23	33.95
3129	NYSE	PAAS	Mon, Nov 12, 2007	33.65	33.65	31.79	32.00
3128	NYSE	PAAS	Fri, Nov 9, 2007	35.23	36.35	34.45	34.61
3127	NYSE	PAAS	Thu, Nov 8, 2007	37.17	37.54	35.07	36.37
3126	NYSE	PAAS	Wed, Nov 7, 2007	37.72	38.07	36.38	36.87
3125	NYSE	PAAS	Tue, Nov 6, 2007	34.81	36.79	34.50	36.77
3124	NYSE	PAAS	Mon, Nov 5, 2007	33.28	33.92	32.83	33.71
3123	NYSE	PAAS	Fri, Nov 2, 2007	32.71	33.45	32.01	33.41
3122	NYSE	PAAS	Thu, Nov 1, 2007	32.71	33.02	31.54	32.30
3121	NYSE	PAAS	Wed, Oct 31, 2007	32.10	33.29	32.01	33.13
3120	NYSE	PAAS	Tue, Oct 30, 2007	31.75	32.05	31.30	32.03
3119	NYSE	PAAS	Mon, Oct 29, 2007	31.41	32.41	31.28	32.23
3118	NYSE	PAAS	Fri, Oct 26, 2007	30.78	31.18	30.43	30.87
3117	NYSE	PAAS	Thu, Oct 25, 2007	29.40	30.00	29.14	29.76
3116	NYSE	PAAS	Wed, Oct 24, 2007	28.77	29.08	28.21	28.80
3115	NYSE	PAAS	Tue, Oct 23, 2007	29.39	29.56	28.50	28.91
3114	NYSE	PAAS	Mon, Oct 22, 2007	28.36	29.21	27.70	28.63
3113	NYSE	PAAS	Fri, Oct 19, 2007	30.58	30.69	29.68	29.99
3112	NYSE	PAAS	Thu, Oct 18, 2007	29.96	30.62	29.77	30.46
3111	NYSE	PAAS	Wed, Oct 17, 2007	30.60	31.15	29.40	29.70
3110	NYSE	PAAS	Tue, Oct 16, 2007	30.90	30.96	29.62	30.23
3109	NYSE	PAAS	Mon, Oct 15, 2007	30.55	32.24	30.50	30.87
3108	NYSE	PAAS	Fri, Oct 12, 2007	30.01	30.66	29.87	30.06
3107	NYSE	PAAS	Thu, Oct 11, 2007	30.65	31.62	29.55	30.37
3106	NYSE	PAAS	Wed, Oct 10, 2007	29.80	30.58	29.75	30.07
3105	NYSE	PAAS	Tue, Oct 9, 2007	28.25	29.68	28.25	29.65
3104	NYSE	PAAS	Mon, Oct 8, 2007	28.71	28.77	28.07	28.19
3103	NYSE	PAAS	Fri, Oct 5, 2007	28.00	29.29	27.99	28.86
3102	NYSE	PAAS	Thu, Oct 4, 2007	27.25	28.36	27.03	28.27
3101	NYSE	PAAS	Wed, Oct 3, 2007	27.96	28.16	27.27	27.36
3100	NYSE	PAAS	Tue, Oct 2, 2007	28.17	28.34	27.60	28.04
3099	NYSE	PAAS	Mon, Oct 1, 2007	28.77	29.24	28.12	29.01
3098	NYSE	PAAS	Fri, Sep 28, 2007	29.28	29.72	28.80	28.90
3097	NYSE	PAAS	Thu, Sep 27, 2007	27.99	28.98	27.95	28.84
3096	NYSE	PAAS	Wed, Sep 26, 2007	28.20	28.53	27.47	27.69
3095	NYSE	PAAS	Tue, Sep 25, 2007	28.02	28.31	27.80	28.18
3094	NYSE	PAAS	Mon, Sep 24, 2007	29.25	29.25	28.50	28.56
3093	NYSE	PAAS	Fri, Sep 21, 2007	29.08	29.30	28.38	28.76
3092	NYSE	PAAS	Thu, Sep 20, 2007	27.41	28.81	27.41	28.75
3091	NYSE	PAAS	Wed, Sep 19, 2007	26.96	27.60	26.71	26.90
3090	NYSE	PAAS	Tue, Sep 18, 2007	26.32	26.85	25.48	26.71
3089	NYSE	PAAS	Mon, Sep 17, 2007	26.50	26.72	26.06	26.14
3088	NYSE	PAAS	Fri, Sep 14, 2007	26.40	26.98	25.97	26.22
3087	NYSE	PAAS	Thu, Sep 13, 2007	26.40	26.72	26.01	26.55
3086	NYSE	PAAS	Wed, Sep 12, 2007	26.58	26.75	26.18	26.43
3085	NYSE	PAAS	Tue, Sep 11, 2007	25.50	26.84	25.30	26.72
3084	NYSE	PAAS	Mon, Sep 10, 2007	26.09	26.09	24.91	24.99
3083	NYSE	PAAS	Fri, Sep 7, 2007	26.55	26.86	25.37	25.78
3082	NYSE	PAAS	Thu, Sep 6, 2007	25.75	26.46	25.63	26.17
3081	NYSE	PAAS	Wed, Sep 5, 2007	25.23	25.58	24.61	25.19
3080	NYSE	PAAS	Tue, Sep 4, 2007	24.95	25.84	24.79	25.52
3079	NYSE	PAAS	Fri, Aug 31, 2007	24.83	25.20	24.66	24.93
3078	NYSE	PAAS	Thu, Aug 30, 2007	23.80	24.55	23.67	24.35
3077	NYSE	PAAS	Wed, Aug 29, 2007	23.60	24.35	23.60	24.28
3076	NYSE	PAAS	Tue, Aug 28, 2007	23.88	24.40	23.29	23.43
3075	NYSE	PAAS	Mon, Aug 27, 2007	24.59	24.75	24.11	24.18
3074	NYSE	PAAS	Fri, Aug 24, 2007	23.87	24.82	23.60	24.58
3073	NYSE	PAAS	Thu, Aug 23, 2007	24.78	25.73	23.71	24.02
3072	NYSE	PAAS	Wed, Aug 22, 2007	22.50	24.01	22.35	23.86
3071	NYSE	PAAS	Tue, Aug 21, 2007	22.19	22.55	21.72	21.99
3070	NYSE	PAAS	Mon, Aug 20, 2007	21.83	22.35	21.52	22.19
3069	NYSE	PAAS	Fri, Aug 17, 2007	23.41	23.90	21.12	21.48
3068	NYSE	PAAS	Thu, Aug 16, 2007	23.90	23.90	20.80	22.03
3067	NYSE	PAAS	Wed, Aug 15, 2007	26.40	26.42	25.06	25.12
3066	NYSE	PAAS	Tue, Aug 14, 2007	27.25	27.88	26.52	26.78
3065	NYSE	PAAS	Mon, Aug 13, 2007	27.63	28.18	27.50	27.73
3064	NYSE	PAAS	Fri, Aug 10, 2007	27.61	28.50	27.32	27.87
3063	NYSE	PAAS	Thu, Aug 9, 2007	28.23	28.78	27.71	27.85
3062	NYSE	PAAS	Wed, Aug 8, 2007	28.93	29.63	28.81	28.93
3061	NYSE	PAAS	Tue, Aug 7, 2007	27.80	28.69	27.67	28.50
3060	NYSE	PAAS	Mon, Aug 6, 2007	28.90	28.94	27.76	28.22
3059	NYSE	PAAS	Fri, Aug 3, 2007	28.06	28.88	28.03	28.48
3058	NYSE	PAAS	Thu, Aug 2, 2007	27.49	28.07	27.28	27.94
3057	NYSE	PAAS	Wed, Aug 1, 2007	27.43	27.86	26.82	27.39
3056	NYSE	PAAS	Tue, Jul 31, 2007	27.80	28.66	27.53	27.77
3055	NYSE	PAAS	Mon, Jul 30, 2007	26.65	27.49	26.60	27.29
3054	NYSE	PAAS	Fri, Jul 27, 2007	26.91	27.45	26.41	26.71
3053	NYSE	PAAS	Thu, Jul 26, 2007	28.24	28.72	27.10	27.33
3052	NYSE	PAAS	Wed, Jul 25, 2007	29.64	29.90	28.27	29.13
3051	NYSE	PAAS	Tue, Jul 24, 2007	31.00	31.24	29.83	30.11
3050	NYSE	PAAS	Mon, Jul 23, 2007	30.95	31.25	30.39	30.62
3049	NYSE	PAAS	Fri, Jul 20, 2007	30.57	30.87	30.16	30.56
3048	NYSE	PAAS	Thu, Jul 19, 2007	30.81	31.09	30.41	30.68
3047	NYSE	PAAS	Wed, Jul 18, 2007	29.05	30.53	29.05	30.45
3046	NYSE	PAAS	Tue, Jul 17, 2007	29.19	29.79	29.10	29.23
3045	NYSE	PAAS	Mon, Jul 16, 2007	29.32	29.79	28.91	29.28
3044	NYSE	PAAS	Fri, Jul 13, 2007	29.30	29.48	28.93	29.24
3043	NYSE	PAAS	Thu, Jul 12, 2007	28.33	29.41	28.33	29.30
3042	NYSE	PAAS	Wed, Jul 11, 2007	28.43	28.51	27.92	28.10
3041	NYSE	PAAS	Tue, Jul 10, 2007	28.91	28.99	28.13	28.17
3040	NYSE	PAAS	Mon, Jul 9, 2007	28.18	28.75	28.18	28.67
3039	NYSE	PAAS	Fri, Jul 6, 2007	26.88	27.84	26.70	27.71
3038	NYSE	PAAS	Thu, Jul 5, 2007	26.82	26.95	26.28	26.85
3037	NYSE	PAAS	Tue, Jul 3, 2007	26.77	26.78	26.24	26.33
3036	NYSE	PAAS	Mon, Jul 2, 2007	26.79	27.00	26.55	26.75
3035	NYSE	PAAS	Fri, Jun 29, 2007	25.99	26.69	25.99	26.33
3034	NYSE	PAAS	Thu, Jun 28, 2007	25.75	26.10	25.72	25.82
3033	NYSE	PAAS	Wed, Jun 27, 2007	25.11	25.99	25.01	25.66
3032	NYSE	PAAS	Tue, Jun 26, 2007	26.72	26.73	25.29	25.48
3031	NYSE	PAAS	Mon, Jun 25, 2007	27.01	27.79	26.79	26.84
3030	NYSE	PAAS	Fri, Jun 22, 2007	27.50	27.68	27.06	27.49
3029	NYSE	PAAS	Thu, Jun 21, 2007	27.31	27.79	26.88	27.46
3028	NYSE	PAAS	Wed, Jun 20, 2007	28.21	28.29	27.43	27.50
3027	NYSE	PAAS	Tue, Jun 19, 2007	27.80	28.35	27.59	28.29
3026	NYSE	PAAS	Mon, Jun 18, 2007	28.00	28.33	27.72	28.02
3025	NYSE	PAAS	Fri, Jun 15, 2007	27.24	27.71	27.24	27.59
3024	NYSE	PAAS	Thu, Jun 14, 2007	26.76	27.57	26.61	27.05
3023	NYSE	PAAS	Wed, Jun 13, 2007	26.33	26.73	26.26	26.61
3022	NYSE	PAAS	Tue, Jun 12, 2007	26.56	26.80	26.16	26.24
3021	NYSE	PAAS	Mon, Jun 11, 2007	26.87	27.23	26.53	26.88
3020	NYSE	PAAS	Fri, Jun 8, 2007	26.61	27.09	26.18	26.85
3019	NYSE	PAAS	Thu, Jun 7, 2007	28.09	28.46	26.74	26.75
3018	NYSE	PAAS	Wed, Jun 6, 2007	28.70	28.76	27.77	28.40
3017	NYSE	PAAS	Tue, Jun 5, 2007	29.36	29.36	28.59	29.00
3016	NYSE	PAAS	Mon, Jun 4, 2007	28.92	29.36	28.66	29.28
3015	NYSE	PAAS	Fri, Jun 1, 2007	28.66	29.36	28.52	28.85
3014	NYSE	PAAS	Thu, May 31, 2007	27.50	28.19	27.40	28.03
3013	NYSE	PAAS	Wed, May 30, 2007	26.46	26.80	26.29	26.77
3012	NYSE	PAAS	Tue, May 29, 2007	26.85	27.37	26.52	26.58
3011	NYSE	PAAS	Fri, May 25, 2007	26.43	26.91	26.36	26.71
3010	NYSE	PAAS	Thu, May 24, 2007	27.24	27.53	26.26	26.34
3009	NYSE	PAAS	Wed, May 23, 2007	27.51	28.28	27.38	27.51
3008	NYSE	PAAS	Tue, May 22, 2007	27.62	28.14	27.20	27.32
3007	NYSE	PAAS	Mon, May 21, 2007	26.49	27.94	26.49	27.76
3006	NYSE	PAAS	Fri, May 18, 2007	26.61	26.92	26.30	26.63
3005	NYSE	PAAS	Thu, May 17, 2007	26.54	26.75	26.21	26.46
3004	NYSE	PAAS	Wed, May 16, 2007	27.12	27.30	26.55	26.89
3003	NYSE	PAAS	Tue, May 15, 2007	27.12	27.95	27.12	27.28
3002	NYSE	PAAS	Mon, May 14, 2007	27.73	27.82	26.84	27.24
3001	NYSE	PAAS	Fri, May 11, 2007	27.76	28.39	27.42	27.83
3000	NYSE	PAAS	Thu, May 10, 2007	28.00	28.24	27.32	27.37
2999	NYSE	PAAS	Wed, May 9, 2007	28.16	28.45	27.78	28.38
2998	NYSE	PAAS	Tue, May 8, 2007	28.67	28.67	27.90	28.42
2997	NYSE	PAAS	Mon, May 7, 2007	28.54	29.05	28.52	28.81
2996	NYSE	PAAS	Fri, May 4, 2007	28.78	28.99	28.19	28.36
2995	NYSE	PAAS	Thu, May 3, 2007	28.80	28.93	28.28	28.58
2994	NYSE	PAAS	Wed, May 2, 2007	27.30	28.74	27.21	28.50
2993	NYSE	PAAS	Tue, May 1, 2007	26.59	27.69	26.30	27.58
2992	NYSE	PAAS	Mon, Apr 30, 2007	29.14	29.30	28.09	28.25
2991	NYSE	PAAS	Fri, Apr 27, 2007	29.52	29.79	29.15	29.25
2990	NYSE	PAAS	Thu, Apr 26, 2007	29.80	29.88	29.45	29.48
2989	NYSE	PAAS	Wed, Apr 25, 2007	29.79	30.52	29.73	30.43
2988	NYSE	PAAS	Tue, Apr 24, 2007	30.75	30.75	29.75	29.81
2987	NYSE	PAAS	Mon, Apr 23, 2007	30.51	30.90	30.34	30.66
2986	NYSE	PAAS	Fri, Apr 20, 2007	30.79	30.93	30.46	30.55
2985	NYSE	PAAS	Thu, Apr 19, 2007	30.87	30.87	30.11	30.14
2984	NYSE	PAAS	Wed, Apr 18, 2007	31.50	31.82	31.06	31.62
2983	NYSE	PAAS	Tue, Apr 17, 2007	32.27	32.30	31.43	31.48
2982	NYSE	PAAS	Mon, Apr 16, 2007	31.90	32.46	31.73	32.37
2981	NYSE	PAAS	Fri, Apr 13, 2007	31.15	31.74	31.03	31.59
2980	NYSE	PAAS	Thu, Apr 12, 2007	30.19	30.97	30.02	30.92
2979	NYSE	PAAS	Wed, Apr 11, 2007	31.00	31.43	30.10	30.37
2978	NYSE	PAAS	Tue, Apr 10, 2007	30.81	31.20	30.70	30.89
2977	NYSE	PAAS	Mon, Apr 9, 2007	31.20	31.24	30.49	30.61
2976	NYSE	PAAS	Thu, Apr 5, 2007	31.24	31.40	30.86	31.00
2975	NYSE	PAAS	Wed, Apr 4, 2007	30.26	31.27	30.11	31.19
2974	NYSE	PAAS	Tue, Apr 3, 2007	29.92	30.43	29.67	29.91
2973	NYSE	PAAS	Mon, Apr 2, 2007	29.48	29.84	29.02	29.81
2972	NYSE	PAAS	Fri, Mar 30, 2007	29.80	29.81	29.37	29.59
2971	NYSE	PAAS	Thu, Mar 29, 2007	29.55	29.84	29.18	29.52
2970	NYSE	PAAS	Wed, Mar 28, 2007	29.66	29.80	29.36	29.49
2969	NYSE	PAAS	Tue, Mar 27, 2007	29.88	30.10	29.40	29.44
2968	NYSE	PAAS	Mon, Mar 26, 2007	29.82	30.15	29.42	30.08
2967	NYSE	PAAS	Fri, Mar 23, 2007	29.35	29.50	28.90	29.35
2966	NYSE	PAAS	Thu, Mar 22, 2007	29.86	30.06	29.33	29.61
2965	NYSE	PAAS	Wed, Mar 21, 2007	28.77	29.53	28.70	29.51
2964	NYSE	PAAS	Tue, Mar 20, 2007	29.07	29.38	28.59	28.69
2963	NYSE	PAAS	Mon, Mar 19, 2007	28.25	28.68	27.87	28.62
2962	NYSE	PAAS	Fri, Mar 16, 2007	27.42	28.12	27.35	28.00
2961	NYSE	PAAS	Thu, Mar 15, 2007	27.00	27.78	27.00	27.17
2960	NYSE	PAAS	Wed, Mar 14, 2007	26.17	27.10	26.06	26.97
2959	NYSE	PAAS	Tue, Mar 13, 2007	28.07	28.15	26.55	26.62
2958	NYSE	PAAS	Mon, Mar 12, 2007	27.64	28.25	27.57	28.04
2957	NYSE	PAAS	Fri, Mar 9, 2007	27.98	28.01	27.30	27.65
2956	NYSE	PAAS	Thu, Mar 8, 2007	28.34	28.53	27.58	27.75
2955	NYSE	PAAS	Wed, Mar 7, 2007	27.86	28.43	27.55	27.73
2954	NYSE	PAAS	Tue, Mar 6, 2007	27.10	27.98	27.03	27.87
2953	NYSE	PAAS	Mon, Mar 5, 2007	26.16	27.56	26.00	26.43
2952	NYSE	PAAS	Fri, Mar 2, 2007	27.54	28.48	26.75	26.97
2951	NYSE	PAAS	Thu, Mar 1, 2007	29.63	30.20	28.38	28.47
2950	NYSE	PAAS	Wed, Feb 28, 2007	29.07	30.24	28.55	30.02
2949	NYSE	PAAS	Tue, Feb 27, 2007	30.90	31.23	28.56	29.22
2948	NYSE	PAAS	Mon, Feb 26, 2007	31.59	31.84	31.12	31.70
2947	NYSE	PAAS	Fri, Feb 23, 2007	30.10	31.25	30.00	31.03
2946	NYSE	PAAS	Thu, Feb 22, 2007	29.55	29.75	28.81	29.31
2945	NYSE	PAAS	Wed, Feb 21, 2007	28.39	29.68	28.03	29.29
2944	NYSE	PAAS	Tue, Feb 20, 2007	28.00	28.31	27.70	28.29
2943	NYSE	PAAS	Fri, Feb 16, 2007	28.27	28.71	28.12	28.60
2942	NYSE	PAAS	Thu, Feb 15, 2007	28.49	28.63	28.17	28.56
2941	NYSE	PAAS	Wed, Feb 14, 2007	28.34	28.66	27.98	28.49
2940	NYSE	PAAS	Tue, Feb 13, 2007	28.00	28.44	27.89	28.15
2939	NYSE	PAAS	Mon, Feb 12, 2007	27.62	28.13	27.34	27.64
2938	NYSE	PAAS	Fri, Feb 9, 2007	28.79	29.00	27.91	28.01
2937	NYSE	PAAS	Thu, Feb 8, 2007	28.42	28.92	28.23	28.82
2936	NYSE	PAAS	Wed, Feb 7, 2007	28.55	28.93	28.25	28.62
2935	NYSE	PAAS	Tue, Feb 6, 2007	29.40	29.43	28.51	28.64
2934	NYSE	PAAS	Mon, Feb 5, 2007	28.62	29.13	28.45	28.98
2933	NYSE	PAAS	Fri, Feb 2, 2007	28.26	28.64	27.65	28.45
2932	NYSE	PAAS	Thu, Feb 1, 2007	28.70	28.95	28.50	28.64
2931	NYSE	PAAS	Wed, Jan 31, 2007	27.88	28.52	27.75	28.38
2930	NYSE	PAAS	Tue, Jan 30, 2007	27.83	28.40	27.83	28.09
2929	NYSE	PAAS	Mon, Jan 29, 2007	27.87	28.44	27.65	27.78
2928	NYSE	PAAS	Fri, Jan 26, 2007	27.43	27.96	27.20	27.81
2927	NYSE	PAAS	Thu, Jan 25, 2007	28.00	28.00	27.15	27.52
2926	NYSE	PAAS	Wed, Jan 24, 2007	26.85	27.93	26.68	27.89
2925	NYSE	PAAS	Tue, Jan 23, 2007	25.71	26.95	25.63	26.92
2924	NYSE	PAAS	Mon, Jan 22, 2007	25.20	25.50	24.85	25.31
2923	NYSE	PAAS	Fri, Jan 19, 2007	25.15	25.51	24.85	25.22
2922	NYSE	PAAS	Thu, Jan 18, 2007	25.57	25.74	25.01	25.10
2921	NYSE	PAAS	Wed, Jan 17, 2007	24.79	25.59	24.78	25.38
2920	NYSE	PAAS	Tue, Jan 16, 2007	25.08	25.25	24.51	25.01
2919	NYSE	PAAS	Fri, Jan 12, 2007	23.92	24.99	23.92	24.86
2918	NYSE	PAAS	Thu, Jan 11, 2007	23.55	24.17	23.41	23.76
2917	NYSE	PAAS	Wed, Jan 10, 2007	23.21	23.66	23.11	23.55
2916	NYSE	PAAS	Tue, Jan 9, 2007	23.91	23.91	23.26	23.45
2915	NYSE	PAAS	Mon, Jan 8, 2007	23.94	24.09	23.36	23.97
2914	NYSE	PAAS	Fri, Jan 5, 2007	23.40	24.10	23.01	23.88
2913	NYSE	PAAS	Thu, Jan 4, 2007	24.46	24.77	24.10	24.16
2912	NYSE	PAAS	Wed, Jan 3, 2007	25.00	25.54	24.33	24.57
2911	NYSE	PAAS	Fri, Dec 29, 2006	24.98	25.25	24.71	25.17
2910	NYSE	PAAS	Thu, Dec 28, 2006	25.01	25.25	24.88	25.06
2909	NYSE	PAAS	Wed, Dec 27, 2006	24.72	24.95	24.69	24.88
2908	NYSE	PAAS	Tue, Dec 26, 2006	24.61	25.15	24.31	24.52
2907	NYSE	PAAS	Fri, Dec 22, 2006	24.16	24.47	23.90	24.44
2906	NYSE	PAAS	Thu, Dec 21, 2006	24.80	24.89	24.05	24.11
2905	NYSE	PAAS	Wed, Dec 20, 2006	25.18	25.18	24.72	24.85
2904	NYSE	PAAS	Tue, Dec 19, 2006	24.42	25.18	24.40	25.11
2903	NYSE	PAAS	Mon, Dec 18, 2006	24.60	24.82	24.30	24.38
2902	NYSE	PAAS	Fri, Dec 15, 2006	25.90	25.91	24.67	24.96
2901	NYSE	PAAS	Thu, Dec 14, 2006	25.51	25.92	25.51	25.75
2900	NYSE	PAAS	Wed, Dec 13, 2006	25.43	25.70	25.21	25.56
2899	NYSE	PAAS	Tue, Dec 12, 2006	25.44	25.80	25.20	25.59
2898	NYSE	PAAS	Mon, Dec 11, 2006	25.16	25.62	25.16	25.57
2897	NYSE	PAAS	Fri, Dec 8, 2006	25.59	25.60	24.92	25.29
2896	NYSE	PAAS	Thu, Dec 7, 2006	25.02	25.79	24.45	25.40
2895	NYSE	PAAS	Wed, Dec 6, 2006	25.09	25.58	24.86	24.96
2894	NYSE	PAAS	Tue, Dec 5, 2006	26.07	26.07	25.14	25.73
2893	NYSE	PAAS	Mon, Dec 4, 2006	25.43	25.96	25.24	25.95
2892	NYSE	PAAS	Fri, Dec 1, 2006	26.02	26.07	25.16	25.45
2891	NYSE	PAAS	Thu, Nov 30, 2006	25.15	26.06	25.10	25.94
2890	NYSE	PAAS	Wed, Nov 29, 2006	24.31	24.98	24.31	24.96
2889	NYSE	PAAS	Tue, Nov 28, 2006	24.18	24.65	23.93	24.50
2888	NYSE	PAAS	Mon, Nov 27, 2006	24.29	24.33	23.80	24.17
2887	NYSE	PAAS	Fri, Nov 24, 2006	24.00	24.62	23.89	24.02
2886	NYSE	PAAS	Wed, Nov 22, 2006	23.45	23.92	23.22	23.48
2885	NYSE	PAAS	Tue, Nov 21, 2006	22.50	23.41	22.50	23.21
2884	NYSE	PAAS	Mon, Nov 20, 2006	22.76	23.07	22.14	22.21
2883	NYSE	PAAS	Fri, Nov 17, 2006	22.04	22.71	22.01	22.44
2882	NYSE	PAAS	Thu, Nov 16, 2006	23.38	23.43	22.27	22.37
2881	NYSE	PAAS	Wed, Nov 15, 2006	22.50	23.58	22.45	23.20
2880	NYSE	PAAS	Tue, Nov 14, 2006	23.00	23.10	22.48	22.90
2879	NYSE	PAAS	Mon, Nov 13, 2006	22.55	23.07	22.33	22.88
2878	NYSE	PAAS	Fri, Nov 10, 2006	23.11	23.18	22.50	22.73
2877	NYSE	PAAS	Thu, Nov 9, 2006	22.91	23.16	22.60	23.14
2876	NYSE	PAAS	Wed, Nov 8, 2006	22.15	22.54	21.88	22.44
2875	NYSE	PAAS	Tue, Nov 7, 2006	22.21	22.68	21.94	22.24
2874	NYSE	PAAS	Mon, Nov 6, 2006	22.52	22.75	22.17	22.28
2873	NYSE	PAAS	Fri, Nov 3, 2006	22.09	22.70	21.72	22.37
2872	NYSE	PAAS	Thu, Nov 2, 2006	22.35	22.85	22.28	22.62
2871	NYSE	PAAS	Wed, Nov 1, 2006	22.44	22.74	22.23	22.30
2870	NYSE	PAAS	Tue, Oct 31, 2006	21.62	22.18	21.50	22.16
2869	NYSE	PAAS	Mon, Oct 30, 2006	21.81	22.09	21.53	21.57
2868	NYSE	PAAS	Fri, Oct 27, 2006	21.81	22.15	21.62	21.76
2867	NYSE	PAAS	Thu, Oct 26, 2006	22.03	22.29	21.53	21.81
2866	NYSE	PAAS	Wed, Oct 25, 2006	21.24	21.90	21.13	21.84
2865	NYSE	PAAS	Tue, Oct 24, 2006	20.53	21.49	20.33	21.29
2864	NYSE	PAAS	Mon, Oct 23, 2006	19.95	20.75	19.82	20.69
2863	NYSE	PAAS	Fri, Oct 20, 2006	20.42	20.68	20.07	20.11
2862	NYSE	PAAS	Thu, Oct 19, 2006	19.83	20.54	19.83	20.41
2861	NYSE	PAAS	Wed, Oct 18, 2006	19.59	19.94	19.41	19.60
2860	NYSE	PAAS	Tue, Oct 17, 2006	19.50	19.64	19.01	19.50
2859	NYSE	PAAS	Mon, Oct 16, 2006	19.79	20.10	19.34	19.50
2858	NYSE	PAAS	Fri, Oct 13, 2006	19.70	19.94	19.51	19.77
2857	NYSE	PAAS	Thu, Oct 12, 2006	18.67	19.30	18.53	19.30
2856	NYSE	PAAS	Wed, Oct 11, 2006	18.78	19.07	18.52	18.62
2855	NYSE	PAAS	Tue, Oct 10, 2006	18.31	19.27	18.10	18.85
2854	NYSE	PAAS	Mon, Oct 9, 2006	19.20	19.33	18.51	18.68
2853	NYSE	PAAS	Fri, Oct 6, 2006	18.75	19.39	18.53	19.03
2852	NYSE	PAAS	Thu, Oct 5, 2006	18.61	19.14	18.51	19.05
2851	NYSE	PAAS	Wed, Oct 4, 2006	18.10	18.39	17.50	18.28
2850	NYSE	PAAS	Tue, Oct 3, 2006	19.05	19.05	18.03	18.06
2849	NYSE	PAAS	Mon, Oct 2, 2006	19.89	20.18	19.33	19.33
2848	NYSE	PAAS	Fri, Sep 29, 2006	19.49	19.90	19.16	19.54
2847	NYSE	PAAS	Thu, Sep 28, 2006	19.80	20.04	19.60	19.67
2846	NYSE	PAAS	Wed, Sep 27, 2006	19.38	19.80	19.20	19.69
2845	NYSE	PAAS	Tue, Sep 26, 2006	18.55	19.30	18.52	19.09
2844	NYSE	PAAS	Mon, Sep 25, 2006	18.81	18.89	18.07	18.57
2843	NYSE	PAAS	Fri, Sep 22, 2006	18.98	19.19	18.67	18.80
2842	NYSE	PAAS	Thu, Sep 21, 2006	18.45	18.94	18.16	18.47
2841	NYSE	PAAS	Wed, Sep 20, 2006	18.66	18.78	18.16	18.53
2840	NYSE	PAAS	Tue, Sep 19, 2006	19.50	19.50	18.25	18.41
2839	NYSE	PAAS	Mon, Sep 18, 2006	19.43	19.77	19.12	19.52
2838	NYSE	PAAS	Fri, Sep 15, 2006	19.35	19.61	18.80	19.31
2837	NYSE	PAAS	Thu, Sep 14, 2006	20.75	20.90	19.22	19.31
2836	NYSE	PAAS	Wed, Sep 13, 2006	20.58	20.98	20.30	20.56
2835	NYSE	PAAS	Tue, Sep 12, 2006	20.28	20.65	19.90	20.36
2834	NYSE	PAAS	Mon, Sep 11, 2006	20.95	21.17	20.25	20.34
2833	NYSE	PAAS	Fri, Sep 8, 2006	22.25	22.37	21.81	21.94
2832	NYSE	PAAS	Thu, Sep 7, 2006	22.84	23.10	22.51	22.53
2831	NYSE	PAAS	Wed, Sep 6, 2006	23.00	23.70	22.96	23.41
2830	NYSE	PAAS	Tue, Sep 5, 2006	23.30	23.59	23.06	23.32
2829	NYSE	PAAS	Fri, Sep 1, 2006	22.70	23.19	22.14	23.03
2828	NYSE	PAAS	Thu, Aug 31, 2006	21.59	22.80	21.51	22.66
2827	NYSE	PAAS	Wed, Aug 30, 2006	21.82	21.83	21.25	21.28
2826	NYSE	PAAS	Tue, Aug 29, 2006	20.97	21.37	20.36	21.27
2825	NYSE	PAAS	Mon, Aug 28, 2006	21.57	21.61	20.80	20.87
2824	NYSE	PAAS	Fri, Aug 25, 2006	21.39	21.75	21.23	21.51
2823	NYSE	PAAS	Thu, Aug 24, 2006	21.80	22.05	21.12	21.36
2822	NYSE	PAAS	Wed, Aug 23, 2006	22.15	22.19	21.59	21.78
2821	NYSE	PAAS	Tue, Aug 22, 2006	21.21	21.71	21.14	21.71
2820	NYSE	PAAS	Mon, Aug 21, 2006	20.61	21.66	20.61	21.62
2819	NYSE	PAAS	Fri, Aug 18, 2006	20.72	21.00	20.14	20.22
2818	NYSE	PAAS	Thu, Aug 17, 2006	21.11	21.12	20.41	20.76
2817	NYSE	PAAS	Wed, Aug 16, 2006	21.06	21.34	20.95	21.13
2816	NYSE	PAAS	Tue, Aug 15, 2006	20.40	20.82	20.25	20.80
2815	NYSE	PAAS	Mon, Aug 14, 2006	20.94	20.99	20.32	20.42
2814	NYSE	PAAS	Fri, Aug 11, 2006	21.16	21.35	20.41	20.77
2813	NYSE	PAAS	Thu, Aug 10, 2006	21.36	21.54	20.81	21.03
2812	NYSE	PAAS	Wed, Aug 9, 2006	21.12	21.86	21.04	21.64
2811	NYSE	PAAS	Tue, Aug 8, 2006	21.01	21.25	20.70	20.95
2810	NYSE	PAAS	Mon, Aug 7, 2006	20.50	21.19	20.45	21.12
2809	NYSE	PAAS	Fri, Aug 4, 2006	20.47	20.83	20.23	20.37
2808	NYSE	PAAS	Thu, Aug 3, 2006	20.63	20.85	19.76	20.07
2807	NYSE	PAAS	Wed, Aug 2, 2006	19.55	20.62	19.55	20.49
2806	NYSE	PAAS	Tue, Aug 1, 2006	18.90	19.35	18.59	19.35
2805	NYSE	PAAS	Mon, Jul 31, 2006	18.58	19.03	18.35	18.96
2804	NYSE	PAAS	Fri, Jul 28, 2006	18.02	18.64	17.86	18.55
2803	NYSE	PAAS	Thu, Jul 27, 2006	18.34	18.35	17.79	17.88
2802	NYSE	PAAS	Wed, Jul 26, 2006	17.36	17.85	16.93	17.78
2801	NYSE	PAAS	Tue, Jul 25, 2006	16.80	17.43	16.52	17.32
2800	NYSE	PAAS	Mon, Jul 24, 2006	16.27	16.76	15.87	16.62
2799	NYSE	PAAS	Fri, Jul 21, 2006	16.56	16.74	15.98	16.28
2798	NYSE	PAAS	Thu, Jul 20, 2006	17.26	17.27	16.47	16.50
2797	NYSE	PAAS	Wed, Jul 19, 2006	16.99	17.50	16.87	17.26
2796	NYSE	PAAS	Tue, Jul 18, 2006	17.36	17.54	16.53	16.98
2795	NYSE	PAAS	Mon, Jul 17, 2006	17.70	17.84	17.20	17.23
2794	NYSE	PAAS	Fri, Jul 14, 2006	18.11	18.35	17.82	18.00
2793	NYSE	PAAS	Thu, Jul 13, 2006	18.53	18.55	17.75	17.92
2792	NYSE	PAAS	Wed, Jul 12, 2006	18.37	19.04	18.26	18.35
2791	NYSE	PAAS	Tue, Jul 11, 2006	17.91	18.35	17.76	18.33
2790	NYSE	PAAS	Mon, Jul 10, 2006	17.92	18.19	17.68	17.82
2789	NYSE	PAAS	Fri, Jul 7, 2006	18.31	18.54	17.91	17.95
2788	NYSE	PAAS	Thu, Jul 6, 2006	18.30	18.62	18.10	18.42
2787	NYSE	PAAS	Wed, Jul 5, 2006	18.52	18.59	17.95	18.38
2786	NYSE	PAAS	Mon, Jul 3, 2006	18.34	18.65	18.18	18.49
2785	NYSE	PAAS	Fri, Jun 30, 2006	17.85	18.16	17.59	17.99
2784	NYSE	PAAS	Thu, Jun 29, 2006	16.98	17.49	16.65	17.40
2783	NYSE	PAAS	Wed, Jun 28, 2006	16.70	16.70	16.32	16.41
2782	NYSE	PAAS	Tue, Jun 27, 2006	17.20	17.29	16.47	16.48
2781	NYSE	PAAS	Mon, Jun 26, 2006	17.03	17.18	16.65	17.00
2780	NYSE	PAAS	Fri, Jun 23, 2006	16.49	17.12	16.30	16.97
2779	NYSE	PAAS	Thu, Jun 22, 2006	17.03	17.10	16.51	16.72
2778	NYSE	PAAS	Wed, Jun 21, 2006	16.51	17.24	16.32	17.03
2777	NYSE	PAAS	Tue, Jun 20, 2006	16.20	16.79	16.18	16.40
2776	NYSE	PAAS	Mon, Jun 19, 2006	16.60	16.65	16.01	16.16
2775	NYSE	PAAS	Fri, Jun 16, 2006	16.61	16.94	16.51	16.68
2774	NYSE	PAAS	Thu, Jun 15, 2006	16.58	16.86	16.36	16.86
2773	NYSE	PAAS	Wed, Jun 14, 2006	15.87	16.30	15.49	15.98
2772	NYSE	PAAS	Tue, Jun 13, 2006	15.85	16.32	15.50	15.70
2771	NYSE	PAAS	Mon, Jun 12, 2006	17.48	17.70	16.54	16.55
2770	NYSE	PAAS	Fri, Jun 9, 2006	17.78	17.84	16.97	17.41
2769	NYSE	PAAS	Thu, Jun 8, 2006	17.57	17.60	16.39	17.48
2768	NYSE	PAAS	Wed, Jun 7, 2006	18.02	18.67	17.68	17.83
2767	NYSE	PAAS	Tue, Jun 6, 2006	18.85	18.96	18.00	18.13
2766	NYSE	PAAS	Mon, Jun 5, 2006	19.25	19.92	18.96	19.03
2765	NYSE	PAAS	Fri, Jun 2, 2006	19.26	19.38	18.65	18.78
2764	NYSE	PAAS	Thu, Jun 1, 2006	18.55	19.14	18.47	19.00
2763	NYSE	PAAS	Wed, May 31, 2006	18.85	19.45	18.51	19.24
2762	NYSE	PAAS	Tue, May 30, 2006	19.10	19.49	18.75	18.76
2761	NYSE	PAAS	Fri, May 26, 2006	18.97	19.00	18.33	18.81
2760	NYSE	PAAS	Thu, May 25, 2006	18.35	18.95	18.30	18.71
2759	NYSE	PAAS	Wed, May 24, 2006	18.26	18.85	17.78	18.17
2758	NYSE	PAAS	Tue, May 23, 2006	19.27	19.63	18.51	18.63
2757	NYSE	PAAS	Mon, May 22, 2006	18.63	18.90	18.06	18.81
2756	NYSE	PAAS	Fri, May 19, 2006	18.81	19.10	18.10	18.88
2755	NYSE	PAAS	Thu, May 18, 2006	19.50	19.75	18.63	18.90
2754	NYSE	PAAS	Wed, May 17, 2006	19.74	20.45	19.10	19.37
2753	NYSE	PAAS	Tue, May 16, 2006	20.55	20.95	19.34	19.79
2752	NYSE	PAAS	Mon, May 15, 2006	19.95	20.23	19.34	20.11
2751	NYSE	PAAS	Fri, May 12, 2006	21.73	21.85	20.21	20.70
2750	NYSE	PAAS	Thu, May 11, 2006	22.91	22.92	21.57	21.70
2749	NYSE	PAAS	Wed, May 10, 2006	22.56	23.06	21.89	22.15
2748	NYSE	PAAS	Tue, May 9, 2006	22.07	23.24	22.03	23.06
2747	NYSE	PAAS	Mon, May 8, 2006	21.77	22.00	21.36	21.86
2746	NYSE	PAAS	Fri, May 5, 2006	22.66	22.82	21.86	22.23
2745	NYSE	PAAS	Thu, May 4, 2006	22.48	23.23	22.40	22.55
2744	NYSE	PAAS	Wed, May 3, 2006	24.12	24.34	22.40	22.98
2743	NYSE	PAAS	Tue, May 2, 2006	24.42	24.49	22.31	24.17
2742	NYSE	PAAS	Mon, May 1, 2006	25.24	25.38	24.23	24.32
2741	NYSE	PAAS	Fri, Apr 28, 2006	23.99	24.99	23.59	24.80
2740	NYSE	PAAS	Thu, Apr 27, 2006	23.75	25.00	22.17	23.58
2739	NYSE	PAAS	Wed, Apr 26, 2006	24.08	24.80	24.08	24.43
2738	NYSE	PAAS	Tue, Apr 25, 2006	24.35	24.45	23.77	23.90
2737	NYSE	PAAS	Mon, Apr 24, 2006	24.40	24.56	23.75	23.82
2736	NYSE	PAAS	Fri, Apr 21, 2006	24.48	25.07	24.21	24.80
2735	NYSE	PAAS	Thu, Apr 20, 2006	25.96	26.05	23.66	23.71
2734	NYSE	PAAS	Wed, Apr 19, 2006	26.12	26.45	25.42	26.45
2733	NYSE	PAAS	Tue, Apr 18, 2006	25.93	26.41	25.80	25.95
2732	NYSE	PAAS	Mon, Apr 17, 2006	25.70	26.19	25.68	25.93
2731	NYSE	PAAS	Thu, Apr 13, 2006	24.85	25.40	24.72	25.32
2730	NYSE	PAAS	Wed, Apr 12, 2006	24.25	25.41	24.20	24.93
2729	NYSE	PAAS	Tue, Apr 11, 2006	24.28	24.60	23.81	23.88
2728	NYSE	PAAS	Mon, Apr 10, 2006	25.24	25.50	23.93	24.06
2727	NYSE	PAAS	Fri, Apr 7, 2006	24.92	25.04	24.14	24.64
2726	NYSE	PAAS	Thu, Apr 6, 2006	25.77	25.78	24.42	25.07
2725	NYSE	PAAS	Wed, Apr 5, 2006	25.80	25.90	25.40	25.62
2724	NYSE	PAAS	Tue, Apr 4, 2006	25.05	25.78	24.91	25.61
2723	NYSE	PAAS	Mon, Apr 3, 2006	25.98	26.00	24.81	25.00
2722	NYSE	PAAS	Fri, Mar 31, 2006	26.15	26.20	25.12	25.40
2721	NYSE	PAAS	Thu, Mar 30, 2006	27.18	27.68	26.11	26.34
2720	NYSE	PAAS	Wed, Mar 29, 2006	25.87	26.84	25.51	26.45
2719	NYSE	PAAS	Tue, Mar 28, 2006	26.49	26.58	25.47	25.64
2718	NYSE	PAAS	Mon, Mar 27, 2006	26.02	27.28	25.95	26.38
2717	NYSE	PAAS	Fri, Mar 24, 2006	24.95	25.90	24.81	25.60
2716	NYSE	PAAS	Thu, Mar 23, 2006	23.91	24.76	23.83	24.73
2715	NYSE	PAAS	Wed, Mar 22, 2006	23.85	24.58	23.71	23.94
2714	NYSE	PAAS	Tue, Mar 21, 2006	23.01	24.71	22.91	23.74
2713	NYSE	PAAS	Mon, Mar 20, 2006	23.61	24.26	23.43	23.48
2712	NYSE	PAAS	Fri, Mar 17, 2006	23.83	24.30	23.64	23.93
2711	NYSE	PAAS	Thu, Mar 16, 2006	23.71	24.18	23.31	23.72
2710	NYSE	PAAS	Wed, Mar 15, 2006	23.95	24.10	23.30	23.73
2709	NYSE	PAAS	Tue, Mar 14, 2006	22.82	23.50	22.66	23.14
2708	NYSE	PAAS	Mon, Mar 13, 2006	23.24	23.40	22.55	22.87
2707	NYSE	PAAS	Fri, Mar 10, 2006	21.82	23.08	21.58	22.90
2706	NYSE	PAAS	Thu, Mar 9, 2006	22.62	23.15	22.15	22.24
2705	NYSE	PAAS	Wed, Mar 8, 2006	23.01	23.25	22.03	22.36
2704	NYSE	PAAS	Tue, Mar 7, 2006	24.08	24.08	22.85	23.79
2703	NYSE	PAAS	Mon, Mar 6, 2006	25.09	25.24	23.57	23.85
2702	NYSE	PAAS	Fri, Mar 3, 2006	24.77	25.57	24.46	24.99
2701	NYSE	PAAS	Thu, Mar 2, 2006	22.73	24.97	22.62	24.94
2700	NYSE	PAAS	Wed, Mar 1, 2006	22.33	23.07	22.21	22.45
2699	NYSE	PAAS	Tue, Feb 28, 2006	22.73	22.99	21.85	22.15
2698	NYSE	PAAS	Mon, Feb 27, 2006	22.94	23.29	22.41	22.63
2697	NYSE	PAAS	Fri, Feb 24, 2006	23.59	23.61	23.02	23.39
2696	NYSE	PAAS	Thu, Feb 23, 2006	23.58	23.70	22.75	22.94
2695	NYSE	PAAS	Wed, Feb 22, 2006	23.50	24.15	23.35	23.72
2694	NYSE	PAAS	Tue, Feb 21, 2006	23.25	24.07	22.96	24.02
2693	NYSE	PAAS	Fri, Feb 17, 2006	22.70	23.34	22.40	22.83
2692	NYSE	PAAS	Thu, Feb 16, 2006	21.60	22.71	21.43	22.34
2691	NYSE	PAAS	Wed, Feb 15, 2006	22.09	22.41	21.42	21.64
2690	NYSE	PAAS	Tue, Feb 14, 2006	21.64	22.39	21.30	22.14
2689	NYSE	PAAS	Mon, Feb 13, 2006	22.04	22.40	21.30	21.53
2688	NYSE	PAAS	Fri, Feb 10, 2006	22.94	23.00	21.74	22.49
2687	NYSE	PAAS	Thu, Feb 9, 2006	23.60	23.72	22.95	22.95
2686	NYSE	PAAS	Wed, Feb 8, 2006	22.82	23.25	22.11	22.80
2685	NYSE	PAAS	Tue, Feb 7, 2006	24.25	24.25	22.70	22.86
2684	NYSE	PAAS	Mon, Feb 6, 2006	24.25	25.15	24.20	24.91
2683	NYSE	PAAS	Fri, Feb 3, 2006	25.00	25.05	23.77	24.03
2682	NYSE	PAAS	Thu, Feb 2, 2006	24.33	25.48	24.12	25.10
2681	NYSE	PAAS	Wed, Feb 1, 2006	24.15	24.24	23.32	24.00
2680	NYSE	PAAS	Tue, Jan 31, 2006	23.99	24.54	23.70	24.19
2679	NYSE	PAAS	Mon, Jan 30, 2006	22.32	22.77	22.06	22.59
2678	NYSE	PAAS	Fri, Jan 27, 2006	22.20	22.95	22.04	22.15
2677	NYSE	PAAS	Thu, Jan 26, 2006	20.44	21.91	20.10	21.85
2676	NYSE	PAAS	Wed, Jan 25, 2006	19.44	20.10	19.38	19.97
2675	NYSE	PAAS	Tue, Jan 24, 2006	18.82	19.12	18.42	18.74
2674	NYSE	PAAS	Mon, Jan 23, 2006	19.25	19.28	18.69	19.09
2673	NYSE	PAAS	Fri, Jan 20, 2006	19.98	20.06	19.07	19.14
2672	NYSE	PAAS	Thu, Jan 19, 2006	19.39	19.81	19.36	19.58
2671	NYSE	PAAS	Wed, Jan 18, 2006	19.64	19.81	18.91	19.06
2670	NYSE	PAAS	Tue, Jan 17, 2006	19.85	20.30	19.70	20.03
2669	NYSE	PAAS	Fri, Jan 13, 2006	19.56	20.23	19.52	19.88
2668	NYSE	PAAS	Thu, Jan 12, 2006	19.55	19.81	19.43	19.65
2667	NYSE	PAAS	Wed, Jan 11, 2006	19.64	20.18	19.64	19.79
2666	NYSE	PAAS	Tue, Jan 10, 2006	19.75	20.10	19.43	19.73
2665	NYSE	PAAS	Mon, Jan 9, 2006	19.92	20.46	19.80	19.95
2664	NYSE	PAAS	Fri, Jan 6, 2006	19.55	20.30	19.55	20.04
2663	NYSE	PAAS	Thu, Jan 5, 2006	19.32	19.62	19.08	19.37
2662	NYSE	PAAS	Wed, Jan 4, 2006	19.78	19.99	19.55	19.90
2661	NYSE	PAAS	Tue, Jan 3, 2006	19.17	20.07	19.13	19.95
2660	NYSE	PAAS	Fri, Dec 30, 2005	19.11	19.18	18.74	18.83
2659	NYSE	PAAS	Thu, Dec 29, 2005	19.16	19.26	18.72	19.12
2658	NYSE	PAAS	Wed, Dec 28, 2005	18.98	19.13	18.72	19.09
2657	NYSE	PAAS	Tue, Dec 27, 2005	18.80	19.22	18.65	18.69
2656	NYSE	PAAS	Fri, Dec 23, 2005	18.88	19.17	18.60	18.60
2655	NYSE	PAAS	Thu, Dec 22, 2005	18.30	19.04	18.30	19.04
2654	NYSE	PAAS	Wed, Dec 21, 2005	17.57	18.30	17.49	18.24
2653	NYSE	PAAS	Tue, Dec 20, 2005	18.02	18.20	17.48	17.60
2652	NYSE	PAAS	Mon, Dec 19, 2005	18.53	18.82	18.01	18.04
2651	NYSE	PAAS	Fri, Dec 16, 2005	18.45	18.69	18.25	18.40
2650	NYSE	PAAS	Thu, Dec 15, 2005	18.45	18.60	18.13	18.31
2649	NYSE	PAAS	Wed, Dec 14, 2005	18.55	18.85	18.05	18.15
2648	NYSE	PAAS	Tue, Dec 13, 2005	18.88	19.20	18.50	18.68
2647	NYSE	PAAS	Mon, Dec 12, 2005	20.10	20.75	18.95	18.99
2646	NYSE	PAAS	Fri, Dec 9, 2005	20.21	20.65	19.62	19.74
2645	NYSE	PAAS	Thu, Dec 8, 2005	20.42	20.63	20.02	20.17
2644	NYSE	PAAS	Wed, Dec 7, 2005	20.25	20.54	19.82	20.35
2643	NYSE	PAAS	Tue, Dec 6, 2005	19.29	20.00	19.13	19.85
2642	NYSE	PAAS	Mon, Dec 5, 2005	19.71	19.75	19.21	19.35
2641	NYSE	PAAS	Fri, Dec 2, 2005	19.84	19.88	19.06	19.33
2640	NYSE	PAAS	Thu, Dec 1, 2005	19.11	19.92	19.03	19.86
2639	NYSE	PAAS	Wed, Nov 30, 2005	19.31	19.40	18.88	18.99
2638	NYSE	PAAS	Tue, Nov 29, 2005	19.66	19.80	19.37	19.59
2637	NYSE	PAAS	Mon, Nov 28, 2005	19.45	19.97	19.15	19.78
2636	NYSE	PAAS	Fri, Nov 25, 2005	19.14	19.50	18.94	19.29
2635	NYSE	PAAS	Wed, Nov 23, 2005	18.92	18.99	18.56	18.81
2634	NYSE	PAAS	Tue, Nov 22, 2005	19.47	19.50	18.60	19.03
2633	NYSE	PAAS	Mon, Nov 21, 2005	18.64	19.27	18.47	19.22
2632	NYSE	PAAS	Fri, Nov 18, 2005	17.98	18.20	17.62	18.14
2631	NYSE	PAAS	Thu, Nov 17, 2005	18.18	18.18	17.80	17.89
2630	NYSE	PAAS	Wed, Nov 16, 2005	16.95	17.83	16.95	17.81
2629	NYSE	PAAS	Tue, Nov 15, 2005	16.84	17.10	16.61	16.70
2628	NYSE	PAAS	Mon, Nov 14, 2005	17.07	17.19	16.71	16.80
2627	NYSE	PAAS	Fri, Nov 11, 2005	16.76	17.13	16.48	17.12
2626	NYSE	PAAS	Thu, Nov 10, 2005	16.82	17.20	16.41	16.55
2625	NYSE	PAAS	Wed, Nov 9, 2005	16.10	16.80	16.06	16.74
2624	NYSE	PAAS	Tue, Nov 8, 2005	15.81	16.27	15.81	15.96
2623	NYSE	PAAS	Mon, Nov 7, 2005	16.17	16.24	15.74	15.76
2622	NYSE	PAAS	Fri, Nov 4, 2005	16.57	16.65	16.09	16.27
2621	NYSE	PAAS	Thu, Nov 3, 2005	16.59	16.95	16.30	16.39
2620	NYSE	PAAS	Wed, Nov 2, 2005	16.39	16.59	16.02	16.55
2619	NYSE	PAAS	Tue, Nov 1, 2005	15.70	16.15	15.61	15.94
2618	NYSE	PAAS	Mon, Oct 31, 2005	16.09	16.29	15.62	15.89
2617	NYSE	PAAS	Fri, Oct 28, 2005	15.73	16.14	15.70	16.01
2616	NYSE	PAAS	Thu, Oct 27, 2005	16.36	16.66	15.79	15.87
2615	NYSE	PAAS	Wed, Oct 26, 2005	16.70	17.00	16.05	16.10
2614	NYSE	PAAS	Tue, Oct 25, 2005	16.35	17.04	16.27	16.49
2613	NYSE	PAAS	Mon, Oct 24, 2005	15.84	16.20	15.78	16.02
2612	NYSE	PAAS	Fri, Oct 21, 2005	15.64	16.00	15.25	15.85
2611	NYSE	PAAS	Thu, Oct 20, 2005	15.99	16.15	15.21	15.42
2610	NYSE	PAAS	Wed, Oct 19, 2005	15.95	16.19	15.58	15.96
2609	NYSE	PAAS	Tue, Oct 18, 2005	16.89	16.89	16.28	16.33
2608	NYSE	PAAS	Mon, Oct 17, 2005	17.12	17.15	16.75	16.86
2607	NYSE	PAAS	Fri, Oct 14, 2005	16.40	16.84	16.12	16.71
2606	NYSE	PAAS	Thu, Oct 13, 2005	16.82	16.94	16.10	16.44
2605	NYSE	PAAS	Wed, Oct 12, 2005	17.56	17.97	16.90	16.98
2604	NYSE	PAAS	Tue, Oct 11, 2005	17.93	18.47	17.56	17.67
2603	NYSE	PAAS	Mon, Oct 10, 2005	17.95	18.28	17.55	17.77
2602	NYSE	PAAS	Fri, Oct 7, 2005	17.20	18.06	17.20	17.97
2601	NYSE	PAAS	Thu, Oct 6, 2005	16.97	17.60	16.85	17.16
2600	NYSE	PAAS	Wed, Oct 5, 2005	17.43	17.46	16.71	16.76
2599	NYSE	PAAS	Tue, Oct 4, 2005	17.86	17.95	17.24	17.24
2598	NYSE	PAAS	Mon, Oct 3, 2005	17.59	18.00	17.27	17.77
2597	NYSE	PAAS	Fri, Sep 30, 2005	18.27	18.30	17.66	17.66
2596	NYSE	PAAS	Thu, Sep 29, 2005	18.00	18.39	17.80	18.16
2595	NYSE	PAAS	Wed, Sep 28, 2005	17.54	18.00	17.45	17.76
2594	NYSE	PAAS	Tue, Sep 27, 2005	17.81	17.86	17.42	17.59
2593	NYSE	PAAS	Mon, Sep 26, 2005	16.66	18.01	16.66	18.00
2592	NYSE	PAAS	Fri, Sep 23, 2005	17.05	17.05	16.63	16.94
2591	NYSE	PAAS	Thu, Sep 22, 2005	17.42	17.42	16.99	17.12
2590	NYSE	PAAS	Wed, Sep 21, 2005	16.99	17.48	16.96	17.44
2589	NYSE	PAAS	Tue, Sep 20, 2005	17.32	17.55	16.83	16.95
2588	NYSE	PAAS	Mon, Sep 19, 2005	18.05	18.25	17.18	17.35
2587	NYSE	PAAS	Fri, Sep 16, 2005	17.36	17.79	17.20	17.79
2586	NYSE	PAAS	Thu, Sep 15, 2005	17.10	17.25	16.72	17.14
2585	NYSE	PAAS	Wed, Sep 14, 2005	16.54	16.97	16.52	16.90
2584	NYSE	PAAS	Tue, Sep 13, 2005	16.82	16.82	16.28	16.46
2583	NYSE	PAAS	Mon, Sep 12, 2005	16.51	16.84	16.33	16.81
2582	NYSE	PAAS	Fri, Sep 9, 2005	16.51	16.77	16.37	16.59
2581	NYSE	PAAS	Thu, Sep 8, 2005	16.10	16.68	16.06	16.46
2580	NYSE	PAAS	Wed, Sep 7, 2005	16.25	16.35	15.96	15.99
2579	NYSE	PAAS	Tue, Sep 6, 2005	16.39	16.39	16.00	16.16
2578	NYSE	PAAS	Fri, Sep 2, 2005	16.45	16.45	16.09	16.11
2577	NYSE	PAAS	Thu, Sep 1, 2005	15.81	16.49	15.80	16.37
2576	NYSE	PAAS	Wed, Aug 31, 2005	15.20	15.70	15.20	15.61
2575	NYSE	PAAS	Tue, Aug 30, 2005	15.04	15.47	14.78	15.20
2574	NYSE	PAAS	Mon, Aug 29, 2005	15.43	15.69	15.29	15.31
2573	NYSE	PAAS	Fri, Aug 26, 2005	15.32	15.65	15.18	15.37
2572	NYSE	PAAS	Thu, Aug 25, 2005	15.45	15.53	15.12	15.20
2571	NYSE	PAAS	Wed, Aug 24, 2005	15.80	16.08	15.16	15.44
2570	NYSE	PAAS	Tue, Aug 23, 2005	15.75	16.03	15.67	15.71
2569	NYSE	PAAS	Mon, Aug 22, 2005	16.06	16.21	15.81	15.87
2568	NYSE	PAAS	Fri, Aug 19, 2005	15.66	16.09	15.65	16.01
2567	NYSE	PAAS	Thu, Aug 18, 2005	15.86	16.20	15.72	15.81
2566	NYSE	PAAS	Wed, Aug 17, 2005	16.26	16.26	15.87	15.94
2565	NYSE	PAAS	Tue, Aug 16, 2005	16.44	16.78	16.27	16.36
2564	NYSE	PAAS	Mon, Aug 15, 2005	16.51	16.55	16.08	16.39
2563	NYSE	PAAS	Fri, Aug 12, 2005	16.80	16.83	16.31	16.66
2562	NYSE	PAAS	Thu, Aug 11, 2005	16.47	16.79	16.30	16.73
2561	NYSE	PAAS	Wed, Aug 10, 2005	16.10	16.38	16.05	16.26
2560	NYSE	PAAS	Tue, Aug 9, 2005	15.74	16.06	15.59	16.01
2559	NYSE	PAAS	Mon, Aug 8, 2005	15.84	16.09	15.65	15.74
2558	NYSE	PAAS	Fri, Aug 5, 2005	16.17	16.35	15.84	15.94
2557	NYSE	PAAS	Thu, Aug 4, 2005	16.70	16.82	16.30	16.42
2556	NYSE	PAAS	Wed, Aug 3, 2005	16.02	16.99	16.00	16.68
2555	NYSE	PAAS	Tue, Aug 2, 2005	15.97	16.19	15.81	15.88
2554	NYSE	PAAS	Mon, Aug 1, 2005	16.01	16.31	15.91	15.99
2553	NYSE	PAAS	Fri, Jul 29, 2005	15.78	16.24	15.47	15.85
2552	NYSE	PAAS	Thu, Jul 28, 2005	15.23	15.70	15.16	15.58
2551	NYSE	PAAS	Wed, Jul 27, 2005	15.27	15.56	15.09	15.26
2550	NYSE	PAAS	Tue, Jul 26, 2005	15.37	15.42	15.09	15.22
2549	NYSE	PAAS	Mon, Jul 25, 2005	15.57	15.78	15.44	15.44
2548	NYSE	PAAS	Fri, Jul 22, 2005	15.52	15.72	15.42	15.65
2547	NYSE	PAAS	Thu, Jul 21, 2005	15.33	15.56	15.20	15.54
2546	NYSE	PAAS	Wed, Jul 20, 2005	14.81	15.05	14.78	15.01
2545	NYSE	PAAS	Tue, Jul 19, 2005	14.61	14.84	14.45	14.63
2544	NYSE	PAAS	Mon, Jul 18, 2005	14.54	14.89	14.49	14.53
2543	NYSE	PAAS	Fri, Jul 15, 2005	14.55	14.85	14.35	14.60
2542	NYSE	PAAS	Thu, Jul 14, 2005	15.05	15.19	14.56	14.60
2541	NYSE	PAAS	Wed, Jul 13, 2005	15.00	15.20	14.94	15.08
2540	NYSE	PAAS	Tue, Jul 12, 2005	15.25	15.33	14.95	15.28
2539	NYSE	PAAS	Mon, Jul 11, 2005	14.44	15.24	14.38	15.19
2538	NYSE	PAAS	Fri, Jul 8, 2005	14.23	14.65	14.23	14.38
2537	NYSE	PAAS	Thu, Jul 7, 2005	14.50	14.58	14.12	14.28
2536	NYSE	PAAS	Wed, Jul 6, 2005	14.30	14.54	14.25	14.43
2535	NYSE	PAAS	Tue, Jul 5, 2005	14.58	14.71	14.16	14.25
2534	NYSE	PAAS	Fri, Jul 1, 2005	14.76	14.84	14.31	14.78
2533	NYSE	PAAS	Thu, Jun 30, 2005	15.15	15.15	14.67	14.79
2532	NYSE	PAAS	Wed, Jun 29, 2005	14.38	15.11	14.38	15.08
2531	NYSE	PAAS	Tue, Jun 28, 2005	14.59	14.60	14.22	14.52
2530	NYSE	PAAS	Mon, Jun 27, 2005	14.81	14.81	14.51	14.51
2529	NYSE	PAAS	Fri, Jun 24, 2005	14.87	14.99	14.72	14.80
2528	NYSE	PAAS	Thu, Jun 23, 2005	15.03	15.36	14.93	15.04
2527	NYSE	PAAS	Wed, Jun 22, 2005	15.00	15.07	14.84	14.95
2526	NYSE	PAAS	Tue, Jun 21, 2005	14.86	15.19	14.61	15.08
2525	NYSE	PAAS	Mon, Jun 20, 2005	15.45	15.57	14.88	15.02
2524	NYSE	PAAS	Fri, Jun 17, 2005	15.52	15.59	15.22	15.34
2523	NYSE	PAAS	Thu, Jun 16, 2005	15.14	15.47	15.03	15.42
2522	NYSE	PAAS	Wed, Jun 15, 2005	14.77	15.00	14.67	14.82
2521	NYSE	PAAS	Tue, Jun 14, 2005	14.90	14.95	14.55	14.58
2520	NYSE	PAAS	Mon, Jun 13, 2005	14.99	15.21	14.79	14.95
2519	NYSE	PAAS	Fri, Jun 10, 2005	14.34	15.03	14.08	15.00
2518	NYSE	PAAS	Thu, Jun 9, 2005	14.29	14.38	13.99	14.35
2517	NYSE	PAAS	Wed, Jun 8, 2005	14.40	14.87	14.05	14.37
2516	NYSE	PAAS	Tue, Jun 7, 2005	14.55	14.68	14.25	14.40
2515	NYSE	PAAS	Mon, Jun 6, 2005	14.98	15.14	14.39	14.45
2514	NYSE	PAAS	Fri, Jun 3, 2005	14.87	15.10	14.62	14.69
2513	NYSE	PAAS	Thu, Jun 2, 2005	15.31	15.40	14.60	14.68
2512	NYSE	PAAS	Wed, Jun 1, 2005	14.43	15.20	14.40	15.20
2511	NYSE	PAAS	Tue, May 31, 2005	13.65	14.39	13.21	14.29
2510	NYSE	PAAS	Fri, May 27, 2005	13.15	13.79	13.15	13.78
2509	NYSE	PAAS	Thu, May 26, 2005	13.09	13.30	12.90	12.95
2508	NYSE	PAAS	Wed, May 25, 2005	13.28	13.33	12.92	13.16
2507	NYSE	PAAS	Tue, May 24, 2005	13.23	13.29	13.02	13.19
2506	NYSE	PAAS	Mon, May 23, 2005	12.59	13.10	12.59	13.09
2505	NYSE	PAAS	Fri, May 20, 2005	12.66	12.80	12.46	12.56
2504	NYSE	PAAS	Thu, May 19, 2005	12.99	13.10	12.75	12.83
2503	NYSE	PAAS	Wed, May 18, 2005	12.81	13.14	12.81	13.02
2502	NYSE	PAAS	Tue, May 17, 2005	12.46	12.88	12.46	12.75
2501	NYSE	PAAS	Mon, May 16, 2005	12.51	12.75	12.31	12.35
2500	NYSE	PAAS	Fri, May 13, 2005	12.94	13.13	12.56	12.60
2499	NYSE	PAAS	Thu, May 12, 2005	13.65	13.69	12.85	13.02
2498	NYSE	PAAS	Wed, May 11, 2005	13.93	13.97	13.63	13.78
2497	NYSE	PAAS	Tue, May 10, 2005	14.09	14.33	13.87	13.99
2496	NYSE	PAAS	Mon, May 9, 2005	13.94	14.15	13.88	14.10
2495	NYSE	PAAS	Fri, May 6, 2005	13.97	14.16	13.80	13.98
2494	NYSE	PAAS	Thu, May 5, 2005	14.32	14.32	13.94	14.19
2493	NYSE	PAAS	Wed, May 4, 2005	14.11	14.28	14.02	14.23
2492	NYSE	PAAS	Tue, May 3, 2005	13.60	14.01	13.54	13.92
2491	NYSE	PAAS	Mon, May 2, 2005	13.77	13.77	13.37	13.64
2490	NYSE	PAAS	Fri, Apr 29, 2005	13.87	14.15	13.67	13.72
2489	NYSE	PAAS	Thu, Apr 28, 2005	13.78	14.18	13.58	13.89
2488	NYSE	PAAS	Wed, Apr 27, 2005	14.87	14.91	13.95	13.98
2487	NYSE	PAAS	Tue, Apr 26, 2005	15.36	15.39	14.96	14.98
2486	NYSE	PAAS	Mon, Apr 25, 2005	15.20	15.22	14.62	15.18
2485	NYSE	PAAS	Fri, Apr 22, 2005	15.27	15.43	15.08	15.12
2484	NYSE	PAAS	Thu, Apr 21, 2005	15.23	15.45	14.93	15.08
2483	NYSE	PAAS	Wed, Apr 20, 2005	15.17	15.78	15.10	15.18
2482	NYSE	PAAS	Tue, Apr 19, 2005	14.70	15.35	14.64	15.27
2481	NYSE	PAAS	Mon, Apr 18, 2005	14.45	14.74	14.30	14.59
2480	NYSE	PAAS	Fri, Apr 15, 2005	14.39	14.95	14.35	14.40
2479	NYSE	PAAS	Thu, Apr 14, 2005	14.92	14.98	14.35	14.48
2478	NYSE	PAAS	Wed, Apr 13, 2005	15.19	15.33	14.99	15.03
2477	NYSE	PAAS	Tue, Apr 12, 2005	15.48	15.56	15.11	15.29
2476	NYSE	PAAS	Mon, Apr 11, 2005	15.68	15.75	15.34	15.48
2475	NYSE	PAAS	Fri, Apr 8, 2005	15.69	15.75	15.30	15.40
2474	NYSE	PAAS	Thu, Apr 7, 2005	15.76	15.95	15.44	15.62
2473	NYSE	PAAS	Wed, Apr 6, 2005	15.65	16.11	15.34	15.59
2472	NYSE	PAAS	Tue, Apr 5, 2005	15.63	15.86	15.42	15.47
2471	NYSE	PAAS	Mon, Apr 4, 2005	15.50	15.52	15.02	15.41
2470	NYSE	PAAS	Fri, Apr 1, 2005	15.80	15.98	15.42	15.58
2469	NYSE	PAAS	Thu, Mar 31, 2005	15.89	15.98	15.50	15.86
2468	NYSE	PAAS	Wed, Mar 30, 2005	15.00	15.80	14.99	15.77
2467	NYSE	PAAS	Tue, Mar 29, 2005	15.14	15.48	14.89	14.96
2466	NYSE	PAAS	Mon, Mar 28, 2005	15.10	15.35	15.10	15.13
2465	NYSE	PAAS	Thu, Mar 24, 2005	15.37	15.68	15.15	15.16
2464	NYSE	PAAS	Wed, Mar 23, 2005	15.53	15.75	15.31	15.38
2463	NYSE	PAAS	Tue, Mar 22, 2005	16.28	16.33	15.53	15.62
2462	NYSE	PAAS	Mon, Mar 21, 2005	16.13	16.19	15.92	15.98
2461	NYSE	PAAS	Fri, Mar 18, 2005	16.61	16.80	16.37	16.46
2460	NYSE	PAAS	Thu, Mar 17, 2005	16.70	16.88	16.51	16.73
2459	NYSE	PAAS	Wed, Mar 16, 2005	16.91	17.24	16.78	16.80
2458	NYSE	PAAS	Tue, Mar 15, 2005	17.00	17.15	16.76	16.90
2457	NYSE	PAAS	Mon, Mar 14, 2005	16.82	17.10	16.65	16.96
2456	NYSE	PAAS	Fri, Mar 11, 2005	17.25	17.42	17.05	17.15
2455	NYSE	PAAS	Thu, Mar 10, 2005	17.60	17.60	16.95	17.05
2454	NYSE	PAAS	Wed, Mar 9, 2005	17.58	17.93	17.33	17.53
2453	NYSE	PAAS	Tue, Mar 8, 2005	17.26	17.75	17.13	17.59
2452	NYSE	PAAS	Mon, Mar 7, 2005	17.02	17.25	16.72	16.95
2451	NYSE	PAAS	Fri, Mar 4, 2005	16.25	17.24	16.20	17.11
2450	NYSE	PAAS	Thu, Mar 3, 2005	16.24	16.38	15.79	16.04
2449	NYSE	PAAS	Wed, Mar 2, 2005	16.38	16.55	16.15	16.33
2448	NYSE	PAAS	Tue, Mar 1, 2005	16.98	16.98	16.26	16.34
2447	NYSE	PAAS	Mon, Feb 28, 2005	17.20	17.25	16.74	16.90
2446	NYSE	PAAS	Fri, Feb 25, 2005	16.79	17.15	16.66	17.01
2445	NYSE	PAAS	Thu, Feb 24, 2005	17.40	17.40	16.72	16.75
2444	NYSE	PAAS	Wed, Feb 23, 2005	17.40	17.40	16.95	17.33
2443	NYSE	PAAS	Tue, Feb 22, 2005	16.85	17.54	16.82	17.46
2442	NYSE	PAAS	Fri, Feb 18, 2005	16.51	16.75	16.40	16.69
2441	NYSE	PAAS	Thu, Feb 17, 2005	16.32	16.51	16.12	16.51
2440	NYSE	PAAS	Wed, Feb 16, 2005	16.00	16.32	15.64	16.12
2439	NYSE	PAAS	Tue, Feb 15, 2005	16.10	16.34	15.78	16.06
2438	NYSE	PAAS	Mon, Feb 14, 2005	16.30	16.35	15.98	16.06
2437	NYSE	PAAS	Fri, Feb 11, 2005	15.93	16.13	15.82	15.87
2436	NYSE	PAAS	Thu, Feb 10, 2005	14.99	15.84	14.99	15.72
2435	NYSE	PAAS	Wed, Feb 9, 2005	14.42	14.93	14.40	14.88
2434	NYSE	PAAS	Tue, Feb 8, 2005	14.60	14.74	14.37	14.54
2433	NYSE	PAAS	Mon, Feb 7, 2005	14.70	14.83	14.37	14.55
2432	NYSE	PAAS	Fri, Feb 4, 2005	14.96	15.18	14.68	14.79
2431	NYSE	PAAS	Thu, Feb 3, 2005	14.90	15.12	14.75	15.00
2430	NYSE	PAAS	Wed, Feb 2, 2005	14.96	15.26	14.96	15.09
2429	NYSE	PAAS	Tue, Feb 1, 2005	15.14	15.34	14.96	15.02
2428	NYSE	PAAS	Mon, Jan 31, 2005	14.80	15.04	14.78	15.03
2427	NYSE	PAAS	Fri, Jan 28, 2005	15.34	15.44	15.01	15.05
2426	NYSE	PAAS	Thu, Jan 27, 2005	15.25	15.40	15.15	15.26
2425	NYSE	PAAS	Wed, Jan 26, 2005	15.28	15.47	15.07	15.28
2424	NYSE	PAAS	Tue, Jan 25, 2005	15.32	15.35	14.86	15.01
2423	NYSE	PAAS	Mon, Jan 24, 2005	15.48	15.62	15.13	15.32
2422	NYSE	PAAS	Fri, Jan 21, 2005	15.10	15.40	15.00	15.33
2421	NYSE	PAAS	Thu, Jan 20, 2005	14.61	15.03	14.54	14.99
2420	NYSE	PAAS	Wed, Jan 19, 2005	15.30	15.47	14.87	14.98
2419	NYSE	PAAS	Tue, Jan 18, 2005	14.66	15.19	14.56	15.15
2418	NYSE	PAAS	Fri, Jan 14, 2005	14.90	14.99	14.52	14.68
2417	NYSE	PAAS	Thu, Jan 13, 2005	15.15	15.30	14.89	15.00
2416	NYSE	PAAS	Wed, Jan 12, 2005	15.59	15.65	15.20	15.20
2415	NYSE	PAAS	Tue, Jan 11, 2005	15.04	15.52	15.00	15.25
2414	NYSE	PAAS	Mon, Jan 10, 2005	14.64	14.99	14.64	14.83
2413	NYSE	PAAS	Fri, Jan 7, 2005	14.78	15.03	14.51	14.64
2412	NYSE	PAAS	Thu, Jan 6, 2005	14.75	14.85	14.53	14.53
2411	NYSE	PAAS	Wed, Jan 5, 2005	15.01	15.23	14.67	14.75
2410	NYSE	PAAS	Tue, Jan 4, 2005	15.01	15.49	14.70	14.96
2409	NYSE	PAAS	Mon, Jan 3, 2005	15.74	15.79	15.13	15.21
2408	NYSE	PAAS	Fri, Dec 31, 2004	16.11	16.18	15.90	15.98
2407	NYSE	PAAS	Thu, Dec 30, 2004	15.78	16.33	15.78	16.03
2406	NYSE	PAAS	Wed, Dec 29, 2004	15.91	16.15	15.85	16.04
2405	NYSE	PAAS	Tue, Dec 28, 2004	16.56	16.59	16.12	16.38
2404	NYSE	PAAS	Mon, Dec 27, 2004	16.46	16.57	16.08	16.42
2403	NYSE	PAAS	Thu, Dec 23, 2004	16.32	16.45	16.04	16.23
2402	NYSE	PAAS	Wed, Dec 22, 2004	16.20	16.38	15.98	16.14
2401	NYSE	PAAS	Tue, Dec 21, 2004	16.20	16.37	15.94	16.30
2400	NYSE	PAAS	Mon, Dec 20, 2004	16.45	16.45	15.94	16.08
2399	NYSE	PAAS	Fri, Dec 17, 2004	16.28	16.48	16.08	16.11
2398	NYSE	PAAS	Thu, Dec 16, 2004	16.74	16.78	16.28	16.32
2397	NYSE	PAAS	Wed, Dec 15, 2004	16.50	16.95	16.26	16.76
2396	NYSE	PAAS	Tue, Dec 14, 2004	16.56	16.56	15.85	16.16
2395	NYSE	PAAS	Mon, Dec 13, 2004	15.96	16.64	15.86	16.48
2394	NYSE	PAAS	Fri, Dec 10, 2004	15.59	16.11	15.53	15.84
2393	NYSE	PAAS	Thu, Dec 9, 2004	15.50	15.77	15.36	15.69
2392	NYSE	PAAS	Wed, Dec 8, 2004	15.46	15.82	15.10	15.80
2391	NYSE	PAAS	Tue, Dec 7, 2004	16.32	16.49	15.81	15.91
2390	NYSE	PAAS	Mon, Dec 6, 2004	16.91	17.00	16.13	16.37
2389	NYSE	PAAS	Fri, Dec 3, 2004	16.88	17.40	16.45	16.96
2388	NYSE	PAAS	Thu, Dec 2, 2004	18.03	18.17	16.58	16.79
2387	NYSE	PAAS	Wed, Dec 1, 2004	18.02	18.38	17.85	17.97
2386	NYSE	PAAS	Tue, Nov 30, 2004	18.34	18.63	17.84	18.11
2385	NYSE	PAAS	Mon, Nov 29, 2004	18.58	18.74	18.35	18.51
2384	NYSE	PAAS	Fri, Nov 26, 2004	18.10	18.73	18.10	18.65
2383	NYSE	PAAS	Wed, Nov 24, 2004	18.27	18.44	18.07	18.20
2382	NYSE	PAAS	Tue, Nov 23, 2004	18.47	18.47	18.15	18.22
2381	NYSE	PAAS	Mon, Nov 22, 2004	18.33	18.56	18.21	18.51
2380	NYSE	PAAS	Fri, Nov 19, 2004	18.08	18.34	17.90	18.32
2379	NYSE	PAAS	Thu, Nov 18, 2004	18.35	18.47	17.66	17.88
2378	NYSE	PAAS	Wed, Nov 17, 2004	18.50	18.94	18.47	18.57
2377	NYSE	PAAS	Tue, Nov 16, 2004	18.27	18.50	18.15	18.36
2376	NYSE	PAAS	Mon, Nov 15, 2004	18.20	18.50	18.01	18.09
2375	NYSE	PAAS	Fri, Nov 12, 2004	18.07	18.50	17.88	18.42
2374	NYSE	PAAS	Thu, Nov 11, 2004	17.85	17.96	17.57	17.88
2373	NYSE	PAAS	Wed, Nov 10, 2004	17.82	18.08	17.55	17.71
2372	NYSE	PAAS	Tue, Nov 9, 2004	17.98	18.39	17.85	17.94
2371	NYSE	PAAS	Mon, Nov 8, 2004	17.81	18.27	17.72	17.96
2370	NYSE	PAAS	Fri, Nov 5, 2004	17.24	18.00	17.18	17.85
2369	NYSE	PAAS	Thu, Nov 4, 2004	17.65	17.92	17.25	17.25
2368	NYSE	PAAS	Wed, Nov 3, 2004	16.74	17.27	16.66	17.27
2367	NYSE	PAAS	Tue, Nov 2, 2004	16.48	16.60	16.23	16.50
2366	NYSE	PAAS	Mon, Nov 1, 2004	16.97	17.32	16.58	16.67
2365	NYSE	PAAS	Fri, Oct 29, 2004	16.52	16.97	16.50	16.87
2364	NYSE	PAAS	Thu, Oct 28, 2004	16.70	17.09	16.46	16.50
2363	NYSE	PAAS	Wed, Oct 27, 2004	17.43	17.50	16.59	16.89
2362	NYSE	PAAS	Tue, Oct 26, 2004	17.05	17.28	16.75	17.28
2361	NYSE	PAAS	Mon, Oct 25, 2004	17.41	17.50	17.16	17.30
2360	NYSE	PAAS	Fri, Oct 22, 2004	17.24	17.40	16.91	16.95
2359	NYSE	PAAS	Thu, Oct 21, 2004	17.15	17.43	17.03	17.31
2358	NYSE	PAAS	Wed, Oct 20, 2004	16.84	17.20	16.60	17.15
2357	NYSE	PAAS	Tue, Oct 19, 2004	16.32	16.62	16.26	16.33
2356	NYSE	PAAS	Mon, Oct 18, 2004	16.83	16.83	15.92	16.21
2355	NYSE	PAAS	Fri, Oct 15, 2004	16.40	16.77	16.32	16.43
2354	NYSE	PAAS	Thu, Oct 14, 2004	16.29	16.63	16.12	16.20
2353	NYSE	PAAS	Wed, Oct 13, 2004	16.06	16.26	15.70	16.14
2352	NYSE	PAAS	Tue, Oct 12, 2004	16.80	16.98	16.50	16.54
2351	NYSE	PAAS	Mon, Oct 11, 2004	17.59	17.59	17.02	17.22
2350	NYSE	PAAS	Fri, Oct 8, 2004	17.95	18.09	17.40	17.57
2349	NYSE	PAAS	Thu, Oct 7, 2004	17.63	17.76	17.22	17.35
2348	NYSE	PAAS	Wed, Oct 6, 2004	17.12	17.64	17.06	17.57
2347	NYSE	PAAS	Tue, Oct 5, 2004	16.45	17.25	16.30	17.14
2346	NYSE	PAAS	Mon, Oct 4, 2004	16.35	16.61	16.14	16.22
2345	NYSE	PAAS	Fri, Oct 1, 2004	16.98	17.10	16.59	16.88
2344	NYSE	PAAS	Thu, Sep 30, 2004	16.50	17.31	16.45	17.02
2343	NYSE	PAAS	Wed, Sep 29, 2004	16.44	16.47	15.96	16.32
2342	NYSE	PAAS	Tue, Sep 28, 2004	16.30	16.40	16.11	16.23
2341	NYSE	PAAS	Mon, Sep 27, 2004	15.83	16.39	15.61	15.94
2340	NYSE	PAAS	Fri, Sep 24, 2004	15.91	16.05	15.60	15.94
2339	NYSE	PAAS	Thu, Sep 23, 2004	15.83	16.16	15.65	15.88
2338	NYSE	PAAS	Wed, Sep 22, 2004	14.71	15.70	14.56	15.61
2337	NYSE	PAAS	Tue, Sep 21, 2004	14.39	14.95	14.31	14.88
2336	NYSE	PAAS	Mon, Sep 20, 2004	14.32	14.49	14.11	14.19
2335	NYSE	PAAS	Fri, Sep 17, 2004	14.45	14.69	14.18	14.35
2334	NYSE	PAAS	Thu, Sep 16, 2004	14.61	14.80	14.30	14.50
2333	NYSE	PAAS	Wed, Sep 15, 2004	14.75	14.84	14.52	14.56
2332	NYSE	PAAS	Tue, Sep 14, 2004	14.57	14.89	14.50	14.85
2331	NYSE	PAAS	Mon, Sep 13, 2004	14.48	14.64	14.20	14.47
2330	NYSE	PAAS	Fri, Sep 10, 2004	14.50	14.64	14.40	14.52
2329	NYSE	PAAS	Thu, Sep 9, 2004	13.88	14.36	13.88	14.36
2328	NYSE	PAAS	Wed, Sep 8, 2004	13.99	14.29	13.76	14.04
2327	NYSE	PAAS	Tue, Sep 7, 2004	14.22	14.35	14.00	14.15
2326	NYSE	PAAS	Fri, Sep 3, 2004	14.44	14.65	14.23	14.64
2325	NYSE	PAAS	Thu, Sep 2, 2004	14.75	14.87	14.55	14.67
2324	NYSE	PAAS	Wed, Sep 1, 2004	14.78	14.98	14.52	14.94
2323	NYSE	PAAS	Tue, Aug 31, 2004	14.50	14.85	14.26	14.82
2322	NYSE	PAAS	Mon, Aug 30, 2004	14.85	15.19	14.40	14.44
2321	NYSE	PAAS	Fri, Aug 27, 2004	14.75	14.80	14.33	14.73
2320	NYSE	PAAS	Thu, Aug 26, 2004	14.73	15.05	14.48	14.63
2319	NYSE	PAAS	Wed, Aug 25, 2004	14.29	14.89	14.21	14.89
2318	NYSE	PAAS	Tue, Aug 24, 2004	14.25	14.35	14.01	14.20
2317	NYSE	PAAS	Mon, Aug 23, 2004	14.80	14.80	14.35	14.46
2316	NYSE	PAAS	Fri, Aug 20, 2004	14.66	15.10	14.61	14.91
2315	NYSE	PAAS	Thu, Aug 19, 2004	14.62	14.84	14.45	14.58
2314	NYSE	PAAS	Wed, Aug 18, 2004	13.90	14.41	13.68	14.25
2313	NYSE	PAAS	Tue, Aug 17, 2004	13.65	14.19	13.63	13.86
2312	NYSE	PAAS	Mon, Aug 16, 2004	13.84	13.97	13.74	13.95
2311	NYSE	PAAS	Fri, Aug 13, 2004	12.85	13.62	12.84	13.57
2310	NYSE	PAAS	Thu, Aug 12, 2004	12.86	13.15	12.79	12.88
2309	NYSE	PAAS	Wed, Aug 11, 2004	13.00	13.11	12.72	12.94
2308	NYSE	PAAS	Tue, Aug 10, 2004	13.43	13.67	13.09	13.16
2307	NYSE	PAAS	Mon, Aug 9, 2004	13.65	13.65	13.06	13.31
2306	NYSE	PAAS	Fri, Aug 6, 2004	13.32	13.62	13.25	13.49
2305	NYSE	PAAS	Thu, Aug 5, 2004	13.55	13.67	12.93	13.02
2304	NYSE	PAAS	Wed, Aug 4, 2004	13.41	13.74	13.27	13.55
2303	NYSE	PAAS	Tue, Aug 3, 2004	13.52	14.04	13.51	13.68
2302	NYSE	PAAS	Mon, Aug 2, 2004	13.85	13.99	13.31	13.78
2301	NYSE	PAAS	Fri, Jul 30, 2004	13.74	13.89	13.32	13.71
2300	NYSE	PAAS	Thu, Jul 29, 2004	13.32	13.89	13.28	13.55
2299	NYSE	PAAS	Wed, Jul 28, 2004	12.99	13.76	12.90	13.52
2298	NYSE	PAAS	Tue, Jul 27, 2004	12.83	13.11	12.36	13.06
2297	NYSE	PAAS	Mon, Jul 26, 2004	13.40	13.73	12.65	12.80
2296	NYSE	PAAS	Fri, Jul 23, 2004	13.79	14.00	13.48	13.56
2295	NYSE	PAAS	Thu, Jul 22, 2004	13.72	14.26	13.66	14.23
2294	NYSE	PAAS	Wed, Jul 21, 2004	14.57	14.57	13.51	13.51
2293	NYSE	PAAS	Tue, Jul 20, 2004	14.84	14.94	14.53	14.68
2292	NYSE	PAAS	Mon, Jul 19, 2004	15.25	15.37	14.84	15.04
2291	NYSE	PAAS	Fri, Jul 16, 2004	14.72	15.40	14.65	15.37
2290	NYSE	PAAS	Thu, Jul 15, 2004	14.46	14.84	14.34	14.46
2289	NYSE	PAAS	Wed, Jul 14, 2004	14.79	14.95	14.50	14.57
2288	NYSE	PAAS	Tue, Jul 13, 2004	14.40	14.64	14.30	14.59
2287	NYSE	PAAS	Mon, Jul 12, 2004	14.96	15.19	14.66	14.80
2286	NYSE	PAAS	Fri, Jul 9, 2004	15.12	15.24	14.61	15.10
2285	NYSE	PAAS	Thu, Jul 8, 2004	14.55	15.28	14.48	15.20
2284	NYSE	PAAS	Wed, Jul 7, 2004	14.05	14.65	14.03	14.48
2283	NYSE	PAAS	Tue, Jul 6, 2004	13.88	14.16	13.51	13.79
2282	NYSE	PAAS	Fri, Jul 2, 2004	13.22	13.67	13.20	13.65
2281	NYSE	PAAS	Thu, Jul 1, 2004	13.35	13.41	13.09	13.09
2280	NYSE	PAAS	Wed, Jun 30, 2004	12.91	13.25	12.74	13.15
2279	NYSE	PAAS	Tue, Jun 29, 2004	12.90	13.02	12.66	12.77
2278	NYSE	PAAS	Mon, Jun 28, 2004	13.49	13.69	12.86	12.97
2277	NYSE	PAAS	Fri, Jun 25, 2004	13.49	13.55	13.15	13.49
2276	NYSE	PAAS	Thu, Jun 24, 2004	12.94	13.50	12.84	13.45
2275	NYSE	PAAS	Wed, Jun 23, 2004	12.71	12.72	12.41	12.60
2274	NYSE	PAAS	Tue, Jun 22, 2004	12.71	12.72	12.46	12.64
2273	NYSE	PAAS	Mon, Jun 21, 2004	12.98	13.00	12.45	12.67
2272	NYSE	PAAS	Fri, Jun 18, 2004	12.73	12.85	12.64	12.79
2271	NYSE	PAAS	Thu, Jun 17, 2004	12.30	12.64	12.13	12.47
2270	NYSE	PAAS	Wed, Jun 16, 2004	12.03	12.28	11.83	12.13
2269	NYSE	PAAS	Tue, Jun 15, 2004	12.08	12.27	11.95	12.16
2268	NYSE	PAAS	Mon, Jun 14, 2004	12.63	12.66	11.85	11.94
2267	NYSE	PAAS	Thu, Jun 10, 2004	12.36	12.65	12.34	12.57
2266	NYSE	PAAS	Wed, Jun 9, 2004	12.99	13.25	12.28	12.37
2265	NYSE	PAAS	Tue, Jun 8, 2004	13.38	13.49	13.07	13.34
2264	NYSE	PAAS	Mon, Jun 7, 2004	13.48	13.56	13.29	13.40
2263	NYSE	PAAS	Fri, Jun 4, 2004	13.09	13.43	13.01	13.26
2262	NYSE	PAAS	Thu, Jun 3, 2004	13.37	13.47	12.98	13.03
2261	NYSE	PAAS	Wed, Jun 2, 2004	13.37	13.63	12.94	13.39
2260	NYSE	PAAS	Tue, Jun 1, 2004	13.72	13.77	13.39	13.43
2259	NYSE	PAAS	Fri, May 28, 2004	13.52	13.77	13.20	13.49
2258	NYSE	PAAS	Thu, May 27, 2004	13.52	13.76	13.27	13.60
2257	NYSE	PAAS	Wed, May 26, 2004	13.36	13.52	13.02	13.23
2256	NYSE	PAAS	Tue, May 25, 2004	13.21	13.44	13.00	13.08
2255	NYSE	PAAS	Mon, May 24, 2004	12.84	13.10	12.64	12.95
2254	NYSE	PAAS	Fri, May 21, 2004	12.79	12.90	12.52	12.62
2253	NYSE	PAAS	Thu, May 20, 2004	12.69	12.70	12.20	12.38
2252	NYSE	PAAS	Wed, May 19, 2004	12.69	13.08	12.40	12.58
2251	NYSE	PAAS	Tue, May 18, 2004	11.99	12.59	11.72	12.38
2250	NYSE	PAAS	Mon, May 17, 2004	12.39	12.47	11.85	11.93
2249	NYSE	PAAS	Fri, May 14, 2004	11.95	12.12	11.80	11.99
2248	NYSE	PAAS	Thu, May 13, 2004	12.08	12.18	11.64	11.80
2247	NYSE	PAAS	Wed, May 12, 2004	12.37	12.60	11.65	12.01
2246	NYSE	PAAS	Tue, May 11, 2004	11.89	12.09	11.65	12.09
2245	NYSE	PAAS	Mon, May 10, 2004	11.32	12.37	11.20	11.98
2244	NYSE	PAAS	Fri, May 7, 2004	12.54	12.68	11.58	11.73
2243	NYSE	PAAS	Thu, May 6, 2004	13.09	13.53	12.55	12.80
2242	NYSE	PAAS	Wed, May 5, 2004	13.88	13.94	13.27	13.40
2241	NYSE	PAAS	Tue, May 4, 2004	13.19	13.85	12.96	13.83
2240	NYSE	PAAS	Mon, May 3, 2004	13.01	13.27	12.54	12.74
2239	NYSE	PAAS	Fri, Apr 30, 2004	13.00	13.53	12.85	13.21
2238	NYSE	PAAS	Thu, Apr 29, 2004	12.54	13.09	12.42	12.77
2237	NYSE	PAAS	Wed, Apr 28, 2004	13.38	13.40	12.25	12.57
2236	NYSE	PAAS	Tue, Apr 27, 2004	14.05	14.34	13.50	13.58
2235	NYSE	PAAS	Mon, Apr 26, 2004	14.09	14.29	13.87	13.91
2234	NYSE	PAAS	Fri, Apr 23, 2004	14.25	14.40	13.82	13.87
2233	NYSE	PAAS	Thu, Apr 22, 2004	14.14	14.59	14.01	14.10
2232	NYSE	PAAS	Wed, Apr 21, 2004	13.12	14.44	13.02	13.87
2231	NYSE	PAAS	Tue, Apr 20, 2004	15.14	15.23	13.93	14.07
2230	NYSE	PAAS	Mon, Apr 19, 2004	15.88	16.06	15.20	15.52
2229	NYSE	PAAS	Fri, Apr 16, 2004	15.60	16.02	15.55	15.77
2228	NYSE	PAAS	Thu, Apr 15, 2004	15.16	15.74	15.10	15.74
2227	NYSE	PAAS	Wed, Apr 14, 2004	15.20	15.59	14.85	15.20
2226	NYSE	PAAS	Tue, Apr 13, 2004	17.00	17.10	15.68	15.77
2225	NYSE	PAAS	Mon, Apr 12, 2004	18.24	18.53	17.48	17.54
2224	NYSE	PAAS	Thu, Apr 8, 2004	19.10	19.11	18.28	18.53
2223	NYSE	PAAS	Wed, Apr 7, 2004	18.78	19.37	18.70	19.13
2222	NYSE	PAAS	Tue, Apr 6, 2004	19.22	19.49	19.07	19.08
2221	NYSE	PAAS	Mon, Apr 5, 2004	19.50	19.75	18.88	19.17
2220	NYSE	PAAS	Fri, Apr 2, 2004	18.00	19.69	17.86	19.69
2219	NYSE	PAAS	Thu, Apr 1, 2004	18.07	19.22	17.85	18.76
2218	NYSE	PAAS	Wed, Mar 31, 2004	18.00	18.25	17.65	17.82
2217	NYSE	PAAS	Tue, Mar 30, 2004	17.54	17.88	17.21	17.72
2216	NYSE	PAAS	Mon, Mar 29, 2004	17.56	17.56	17.07	17.34
2215	NYSE	PAAS	Fri, Mar 26, 2004	17.49	17.56	17.21	17.40
2214	NYSE	PAAS	Thu, Mar 25, 2004	17.12	17.24	16.66	17.10
2213	NYSE	PAAS	Wed, Mar 24, 2004	17.51	17.55	16.97	17.09
2212	NYSE	PAAS	Tue, Mar 23, 2004	17.69	18.10	17.51	17.79
2211	NYSE	PAAS	Mon, Mar 22, 2004	18.45	18.47	17.60	17.61
2210	NYSE	PAAS	Fri, Mar 19, 2004	18.13	18.20	17.65	17.78
2209	NYSE	PAAS	Thu, Mar 18, 2004	17.44	18.19	17.25	17.84
2208	NYSE	PAAS	Wed, Mar 17, 2004	16.60	17.05	16.54	16.95
2207	NYSE	PAAS	Tue, Mar 16, 2004	16.70	17.11	16.51	16.76
2206	NYSE	PAAS	Mon, Mar 15, 2004	17.38	17.39	16.55	16.65
2205	NYSE	PAAS	Fri, Mar 12, 2004	17.05	17.18	16.50	17.09
2204	NYSE	PAAS	Thu, Mar 11, 2004	17.45	17.46	16.60	17.08
2203	NYSE	PAAS	Wed, Mar 10, 2004	18.11	18.14	16.92	17.10
2202	NYSE	PAAS	Tue, Mar 9, 2004	17.90	18.50	17.78	17.90
2201	NYSE	PAAS	Mon, Mar 8, 2004	17.58	18.20	17.50	17.85
2200	NYSE	PAAS	Fri, Mar 5, 2004	17.96	17.97	17.40	17.59
2199	NYSE	PAAS	Thu, Mar 4, 2004	16.83	17.42	16.80	17.14
2198	NYSE	PAAS	Wed, Mar 3, 2004	17.26	17.45	16.72	16.97
2197	NYSE	PAAS	Tue, Mar 2, 2004	17.60	17.60	16.93	17.25
2196	NYSE	PAAS	Mon, Mar 1, 2004	18.47	18.51	17.61	17.68
2195	NYSE	PAAS	Fri, Feb 27, 2004	17.59	18.10	17.47	17.67
2194	NYSE	PAAS	Thu, Feb 26, 2004	16.30	18.14	16.25	17.93
2193	NYSE	PAAS	Wed, Feb 25, 2004	17.60	18.05	16.90	17.41
2192	NYSE	PAAS	Tue, Feb 24, 2004	17.19	17.89	17.00	17.63
2191	NYSE	PAAS	Mon, Feb 23, 2004	17.06	17.15	16.50	16.63
2190	NYSE	PAAS	Fri, Feb 20, 2004	17.40	17.40	16.65	17.13
2189	NYSE	PAAS	Thu, Feb 19, 2004	17.19	17.89	17.13	17.46
2188	NYSE	PAAS	Wed, Feb 18, 2004	18.37	18.45	17.24	17.38
2187	NYSE	PAAS	Tue, Feb 17, 2004	18.32	18.67	18.00	18.38
2186	NYSE	PAAS	Fri, Feb 13, 2004	17.89	18.04	16.50	17.55
2185	NYSE	PAAS	Thu, Feb 12, 2004	17.74	18.45	17.25	17.31
2184	NYSE	PAAS	Wed, Feb 11, 2004	16.80	17.85	16.54	17.43
2183	NYSE	PAAS	Tue, Feb 10, 2004	16.48	17.20	16.25	16.57
2182	NYSE	PAAS	Mon, Feb 9, 2004	16.10	16.47	15.70	16.47
2181	NYSE	PAAS	Fri, Feb 6, 2004	14.75	15.55	14.70	15.55
2180	NYSE	PAAS	Thu, Feb 5, 2004	14.39	14.73	14.20	14.27
2179	NYSE	PAAS	Wed, Feb 4, 2004	14.70	14.99	14.31	14.39
2178	NYSE	PAAS	Tue, Feb 3, 2004	14.54	14.85	14.23	14.47
2177	NYSE	PAAS	Mon, Feb 2, 2004	14.13	14.55	13.70	14.23
2176	NYSE	PAAS	Fri, Jan 30, 2004	14.50	14.58	13.82	14.41
2175	NYSE	PAAS	Thu, Jan 29, 2004	14.51	15.15	13.78	14.18
2174	NYSE	PAAS	Wed, Jan 28, 2004	15.99	16.16	14.81	14.89
2173	NYSE	PAAS	Tue, Jan 27, 2004	14.74	15.75	14.56	15.60
2172	NYSE	PAAS	Mon, Jan 26, 2004	14.93	15.19	14.15	14.48
2171	NYSE	PAAS	Fri, Jan 23, 2004	15.22	15.22	14.64	14.82
2170	NYSE	PAAS	Thu, Jan 22, 2004	15.30	15.69	14.81	15.00
2169	NYSE	PAAS	Wed, Jan 21, 2004	15.24	15.36	14.45	15.11
2168	NYSE	PAAS	Tue, Jan 20, 2004	15.18	15.64	15.00	15.13
2167	NYSE	PAAS	Fri, Jan 16, 2004	14.54	15.24	14.25	15.05
2166	NYSE	PAAS	Thu, Jan 15, 2004	14.38	14.83	14.09	14.68
2165	NYSE	PAAS	Wed, Jan 14, 2004	15.31	15.43	14.76	14.85
2164	NYSE	PAAS	Tue, Jan 13, 2004	16.23	16.36	15.50	15.66
2163	NYSE	PAAS	Mon, Jan 12, 2004	16.74	16.87	15.90	16.06
2162	NYSE	PAAS	Fri, Jan 9, 2004	14.81	17.00	14.71	16.10
2161	NYSE	PAAS	Thu, Jan 8, 2004	14.57	15.38	14.45	14.89
2160	NYSE	PAAS	Wed, Jan 7, 2004	15.15	15.29	14.52	14.54
2159	NYSE	PAAS	Tue, Jan 6, 2004	16.40	16.44	15.26	15.38
2158	NYSE	PAAS	Mon, Jan 5, 2004	15.09	16.24	15.03	16.03
2157	NYSE	PAAS	Fri, Jan 2, 2004	14.38	14.60	13.90	14.46
2156	NYSE	PAAS	Wed, Dec 31, 2003	14.35	14.50	13.87	14.30
2155	NYSE	PAAS	Tue, Dec 30, 2003	14.75	14.78	14.22	14.37
2154	NYSE	PAAS	Mon, Dec 29, 2003	13.59	14.70	13.27	14.60
2153	NYSE	PAAS	Fri, Dec 26, 2003	12.99	13.08	12.90	12.99
2152	NYSE	PAAS	Wed, Dec 24, 2003	12.70	13.08	12.51	12.88
2151	NYSE	PAAS	Tue, Dec 23, 2003	12.21	12.69	12.12	12.69
2150	NYSE	PAAS	Mon, Dec 22, 2003	12.50	12.74	12.24	12.32
2149	NYSE	PAAS	Fri, Dec 19, 2003	12.71	13.05	12.44	12.51
2148	NYSE	PAAS	Thu, Dec 18, 2003	13.06	13.29	12.67	12.97
2147	NYSE	PAAS	Wed, Dec 17, 2003	12.50	13.24	12.40	13.01
2146	NYSE	PAAS	Tue, Dec 16, 2003	13.01	13.09	12.42	12.50
2145	NYSE	PAAS	Mon, Dec 15, 2003	12.49	13.13	12.26	12.90
2144	NYSE	PAAS	Fri, Dec 12, 2003	12.58	12.99	12.32	12.60
2143	NYSE	PAAS	Thu, Dec 11, 2003	11.86	12.60	11.42	12.27
2142	NYSE	PAAS	Wed, Dec 10, 2003	12.72	13.26	12.01	12.21
2141	NYSE	PAAS	Tue, Dec 9, 2003	13.21	13.67	12.63	12.71
2140	NYSE	PAAS	Mon, Dec 8, 2003	13.88	13.94	13.23	13.23
2139	NYSE	PAAS	Fri, Dec 5, 2003	13.00	13.54	12.86	13.35
2138	NYSE	PAAS	Thu, Dec 4, 2003	13.80	13.91	12.93	12.93
2137	NYSE	PAAS	Wed, Dec 3, 2003	14.11	14.15	13.55	13.70
2136	NYSE	PAAS	Tue, Dec 2, 2003	13.59	14.00	13.31	13.94
2135	NYSE	PAAS	Mon, Dec 1, 2003	13.94	13.94	12.68	13.69
2134	NYSE	PAAS	Fri, Nov 28, 2003	13.26	13.43	13.10	13.22
2133	NYSE	PAAS	Wed, Nov 26, 2003	12.43	13.34	12.17	12.91
2132	NYSE	PAAS	Tue, Nov 25, 2003	12.43	12.75	12.24	12.33
2131	NYSE	PAAS	Mon, Nov 24, 2003	12.49	12.59	11.91	12.25
2130	NYSE	PAAS	Fri, Nov 21, 2003	12.08	12.69	11.98	12.57
2129	NYSE	PAAS	Thu, Nov 20, 2003	12.67	12.80	12.11	12.27
2128	NYSE	PAAS	Wed, Nov 19, 2003	12.40	12.59	12.01	12.53
2127	NYSE	PAAS	Tue, Nov 18, 2003	11.40	12.56	11.20	12.26
2126	NYSE	PAAS	Mon, Nov 17, 2003	11.49	11.69	10.99	11.22
2125	NYSE	PAAS	Fri, Nov 14, 2003	11.30	11.64	11.18	11.29
2124	NYSE	PAAS	Thu, Nov 13, 2003	11.36	11.39	10.96	11.07
2123	NYSE	PAAS	Wed, Nov 12, 2003	9.91	11.35	9.91	11.30
2122	NYSE	PAAS	Tue, Nov 11, 2003	9.99	10.10	9.75	9.84
2121	NYSE	PAAS	Mon, Nov 10, 2003	10.00	10.15	9.92	9.97
2120	NYSE	PAAS	Fri, Nov 7, 2003	9.70	10.06	9.51	9.95
2119	NYSE	PAAS	Thu, Nov 6, 2003	9.98	9.99	9.65	9.70
2118	NYSE	PAAS	Wed, Nov 5, 2003	10.11	10.15	9.87	10.01
2117	NYSE	PAAS	Tue, Nov 4, 2003	10.25	10.38	10.07	10.15
2116	NYSE	PAAS	Mon, Nov 3, 2003	10.24	10.52	10.05	10.30
2115	NYSE	PAAS	Fri, Oct 31, 2003	10.52	10.70	10.20	10.53
2114	NYSE	PAAS	Thu, Oct 30, 2003	10.80	10.87	10.38	10.46
2113	NYSE	PAAS	Wed, Oct 29, 2003	10.44	10.83	10.36	10.81
2112	NYSE	PAAS	Tue, Oct 28, 2003	10.60	10.62	10.15	10.45
2111	NYSE	PAAS	Mon, Oct 27, 2003	10.60	10.84	10.51	10.68
2110	NYSE	PAAS	Fri, Oct 24, 2003	10.85	10.90	10.63	10.84
2109	NYSE	PAAS	Thu, Oct 23, 2003	10.80	10.84	10.51	10.51
2108	NYSE	PAAS	Wed, Oct 22, 2003	10.89	11.04	10.72	10.86
2107	NYSE	PAAS	Tue, Oct 21, 2003	10.35	10.70	10.35	10.70
2106	NYSE	PAAS	Mon, Oct 20, 2003	10.05	10.37	10.04	10.30
2105	NYSE	PAAS	Fri, Oct 17, 2003	10.30	10.49	10.03	10.17
2104	NYSE	PAAS	Thu, Oct 16, 2003	10.08	10.44	10.08	10.40
2103	NYSE	PAAS	Wed, Oct 15, 2003	10.12	10.25	10.03	10.12
2102	NYSE	PAAS	Tue, Oct 14, 2003	9.94	10.24	9.94	10.13
2101	NYSE	PAAS	Mon, Oct 13, 2003	10.24	10.25	9.75	10.17
2100	NYSE	PAAS	Fri, Oct 10, 2003	9.96	10.12	9.90	9.95
2099	NYSE	PAAS	Thu, Oct 9, 2003	9.88	10.00	9.55	9.93
2098	NYSE	PAAS	Wed, Oct 8, 2003	10.00	10.20	9.90	9.95
2097	NYSE	PAAS	Tue, Oct 7, 2003	9.65	10.00	9.60	9.87
2096	NYSE	PAAS	Mon, Oct 6, 2003	9.30	9.61	9.10	9.51
2095	NYSE	PAAS	Fri, Oct 3, 2003	9.84	9.84	9.02	9.34
2094	NYSE	PAAS	Thu, Oct 2, 2003	9.50	9.86	9.48	9.80
2093	NYSE	PAAS	Wed, Oct 1, 2003	9.82	9.82	9.38	9.77
2092	NYSE	PAAS	Tue, Sep 30, 2003	9.98	10.08	9.57	9.63
2091	NYSE	PAAS	Mon, Sep 29, 2003	9.67	10.10	9.65	9.69
2090	NYSE	PAAS	Fri, Sep 26, 2003	9.73	10.10	9.22	10.03
2089	NYSE	PAAS	Thu, Sep 25, 2003	11.19	11.34	10.14	10.23
2088	NYSE	PAAS	Wed, Sep 24, 2003	11.16	11.25	10.80	11.15
2087	NYSE	PAAS	Tue, Sep 23, 2003	11.00	11.28	10.75	11.02
2086	NYSE	PAAS	Mon, Sep 22, 2003	11.50	11.50	11.01	11.01
2085	NYSE	PAAS	Fri, Sep 19, 2003	10.70	11.25	10.64	11.17
2084	NYSE	PAAS	Thu, Sep 18, 2003	10.72	10.87	10.45	10.51
2083	NYSE	PAAS	Wed, Sep 17, 2003	10.14	10.60	10.02	10.58
2082	NYSE	PAAS	Tue, Sep 16, 2003	10.40	10.44	9.90	10.08
2081	NYSE	PAAS	Mon, Sep 15, 2003	10.52	10.70	10.23	10.23
2080	NYSE	PAAS	Fri, Sep 12, 2003	10.90	10.98	10.40	10.53
2079	NYSE	PAAS	Thu, Sep 11, 2003	10.79	10.97	10.50	10.80
2078	NYSE	PAAS	Wed, Sep 10, 2003	10.95	10.98	10.60	10.69
2077	NYSE	PAAS	Tue, Sep 9, 2003	10.90	10.99	10.76	10.96
2076	NYSE	PAAS	Mon, Sep 8, 2003	10.70	10.75	10.50	10.52
2075	NYSE	PAAS	Fri, Sep 5, 2003	10.72	10.75	10.60	10.73
2074	NYSE	PAAS	Thu, Sep 4, 2003	10.34	10.59	10.31	10.45
2073	NYSE	PAAS	Wed, Sep 3, 2003	10.19	10.64	10.15	10.45
2072	NYSE	PAAS	Tue, Sep 2, 2003	10.71	10.75	10.07	10.24
2071	NYSE	PAAS	Fri, Aug 29, 2003	10.74	10.74	10.30	10.53
2070	NYSE	PAAS	Thu, Aug 28, 2003	10.69	10.71	10.44	10.62
2069	NYSE	PAAS	Wed, Aug 27, 2003	10.35	10.70	10.30	10.70
2068	NYSE	PAAS	Tue, Aug 26, 2003	9.41	10.17	9.40	10.10
2067	NYSE	PAAS	Mon, Aug 25, 2003	9.95	10.05	9.49	9.65
2066	NYSE	PAAS	Fri, Aug 22, 2003	9.88	10.24	9.55	9.91
2065	NYSE	PAAS	Thu, Aug 21, 2003	10.10	10.26	9.80	9.97
2064	NYSE	PAAS	Wed, Aug 20, 2003	9.71	10.35	9.71	10.29
2063	NYSE	PAAS	Tue, Aug 19, 2003	9.49	9.79	9.25	9.75
2062	NYSE	PAAS	Mon, Aug 18, 2003	9.58	9.63	9.21	9.45
2061	NYSE	PAAS	Fri, Aug 15, 2003	9.62	9.90	9.56	9.63
2060	NYSE	PAAS	Thu, Aug 14, 2003	9.89	9.95	9.50	9.65
2059	NYSE	PAAS	Wed, Aug 13, 2003	8.98	9.85	8.98	9.73
2058	NYSE	PAAS	Tue, Aug 12, 2003	9.34	9.37	9.07	9.36
2057	NYSE	PAAS	Mon, Aug 11, 2003	9.43	9.59	9.13	9.25
2056	NYSE	PAAS	Fri, Aug 8, 2003	9.44	9.44	9.00	9.37
2055	NYSE	PAAS	Thu, Aug 7, 2003	9.17	9.65	9.10	9.24
2054	NYSE	PAAS	Wed, Aug 6, 2003	8.47	9.13	8.47	9.13
2053	NYSE	PAAS	Tue, Aug 5, 2003	8.57	8.57	8.27	8.53
2052	NYSE	PAAS	Mon, Aug 4, 2003	8.48	8.72	8.07	8.56
2051	NYSE	PAAS	Fri, Aug 1, 2003	8.90	9.00	8.38	8.55
2050	NYSE	PAAS	Thu, Jul 31, 2003	8.55	8.97	8.50	8.90
2049	NYSE	PAAS	Wed, Jul 30, 2003	8.70	8.70	8.11	8.48
2048	NYSE	PAAS	Tue, Jul 29, 2003	8.60	8.76	8.31	8.61
2047	NYSE	PAAS	Mon, Jul 28, 2003	8.49	8.99	8.40	8.47
2046	NYSE	PAAS	Fri, Jul 25, 2003	8.32	8.42	8.20	8.31
2045	NYSE	PAAS	Thu, Jul 24, 2003	7.90	8.33	7.85	8.17
2044	NYSE	PAAS	Wed, Jul 23, 2003	7.78	8.05	7.64	7.86
2043	NYSE	PAAS	Tue, Jul 22, 2003	7.65	7.65	7.41	7.41
2042	NYSE	PAAS	Mon, Jul 21, 2003	7.22	7.76	7.22	7.66
2041	NYSE	PAAS	Fri, Jul 18, 2003	7.44	7.44	7.27	7.33
2040	NYSE	PAAS	Thu, Jul 17, 2003	7.19	7.47	7.19	7.36
2039	NYSE	PAAS	Wed, Jul 16, 2003	7.16	7.40	7.15	7.24
2038	NYSE	PAAS	Tue, Jul 15, 2003	7.85	7.85	7.15	7.18
2037	NYSE	PAAS	Mon, Jul 14, 2003	7.86	7.90	7.70	7.70
2036	NYSE	PAAS	Fri, Jul 11, 2003	7.85	7.86	7.61	7.84
2035	NYSE	PAAS	Thu, Jul 10, 2003	7.48	7.89	7.45	7.71
2034	NYSE	PAAS	Wed, Jul 9, 2003	7.36	7.49	7.31	7.42
2033	NYSE	PAAS	Tue, Jul 8, 2003	7.40	7.60	7.29	7.31
2032	NYSE	PAAS	Mon, Jul 7, 2003	7.40	7.51	7.29	7.51
2031	NYSE	PAAS	Thu, Jul 3, 2003	7.43	7.44	7.25	7.39
2030	NYSE	PAAS	Wed, Jul 2, 2003	7.45	7.49	7.20	7.27
2029	NYSE	PAAS	Tue, Jul 1, 2003	7.23	7.35	7.07	7.35
2028	NYSE	PAAS	Mon, Jun 30, 2003	6.86	7.14	6.86	7.05
2027	NYSE	PAAS	Fri, Jun 27, 2003	6.90	7.03	6.83	6.86
2026	NYSE	PAAS	Thu, Jun 26, 2003	6.88	7.02	6.82	6.97
2025	NYSE	PAAS	Wed, Jun 25, 2003	6.95	7.28	6.95	6.99
2024	NYSE	PAAS	Tue, Jun 24, 2003	7.25	7.26	6.88	6.90
2023	NYSE	PAAS	Mon, Jun 23, 2003	7.21	7.28	7.03	7.06
2022	NYSE	PAAS	Fri, Jun 20, 2003	7.49	7.49	7.21	7.25
2021	NYSE	PAAS	Thu, Jun 19, 2003	7.25	7.61	7.18	7.48
2020	NYSE	PAAS	Wed, Jun 18, 2003	7.45	7.49	7.25	7.30
2019	NYSE	PAAS	Tue, Jun 17, 2003	7.17	7.45	7.05	7.44
2018	NYSE	PAAS	Mon, Jun 16, 2003	7.00	7.24	6.99	7.10
2017	NYSE	PAAS	Fri, Jun 13, 2003	6.99	7.24	6.95	7.05
2016	NYSE	PAAS	Thu, Jun 12, 2003	6.78	7.05	6.78	6.97
2015	NYSE	PAAS	Wed, Jun 11, 2003	6.91	6.98	6.76	6.94
2014	NYSE	PAAS	Tue, Jun 10, 2003	6.86	6.95	6.70	6.82
2013	NYSE	PAAS	Mon, Jun 9, 2003	7.00	7.05	6.85	6.95
2012	NYSE	PAAS	Fri, Jun 6, 2003	6.86	7.04	6.75	6.98
2011	NYSE	PAAS	Thu, Jun 5, 2003	6.77	6.95	6.67	6.94
2010	NYSE	PAAS	Wed, Jun 4, 2003	6.63	6.73	6.48	6.52
2009	NYSE	PAAS	Tue, Jun 3, 2003	6.64	6.65	6.49	6.55
2008	NYSE	PAAS	Mon, Jun 2, 2003	6.51	6.68	6.45	6.51
2007	NYSE	PAAS	Fri, May 30, 2003	6.61	6.69	6.52	6.61
2006	NYSE	PAAS	Thu, May 29, 2003	6.65	6.85	6.61	6.66
2005	NYSE	PAAS	Wed, May 28, 2003	6.80	6.81	6.66	6.70
2004	NYSE	PAAS	Tue, May 27, 2003	7.10	7.10	6.76	6.92
2003	NYSE	PAAS	Fri, May 23, 2003	7.17	7.28	6.95	6.97
2002	NYSE	PAAS	Thu, May 22, 2003	7.01	7.21	6.91	6.94
2001	NYSE	PAAS	Wed, May 21, 2003	7.10	7.27	7.00	7.17
2000	NYSE	PAAS	Tue, May 20, 2003	7.15	7.30	7.02	7.28
1999	NYSE	PAAS	Mon, May 19, 2003	6.89	7.25	6.85	7.20
1998	NYSE	PAAS	Fri, May 16, 2003	6.75	6.88	6.66	6.73
1997	NYSE	PAAS	Thu, May 15, 2003	6.87	6.93	6.53	6.65
1996	NYSE	PAAS	Wed, May 14, 2003	6.92	6.98	6.85	6.85
1995	NYSE	PAAS	Tue, May 13, 2003	7.05	7.09	6.84	6.85
1994	NYSE	PAAS	Mon, May 12, 2003	6.80	7.09	6.80	6.96
1993	NYSE	PAAS	Fri, May 9, 2003	6.64	6.85	6.63	6.84
1992	NYSE	PAAS	Thu, May 8, 2003	6.74	6.85	6.54	6.80
1991	NYSE	PAAS	Wed, May 7, 2003	6.73	6.73	6.48	6.55
1990	NYSE	PAAS	Tue, May 6, 2003	6.72	6.79	6.40	6.68
1989	NYSE	PAAS	Mon, May 5, 2003	6.64	6.74	6.45	6.60
1988	NYSE	PAAS	Fri, May 2, 2003	6.70	6.75	6.42	6.64
1987	NYSE	PAAS	Thu, May 1, 2003	6.43	6.67	6.38	6.61
1986	NYSE	PAAS	Wed, Apr 30, 2003	6.03	6.35	6.02	6.28
1985	NYSE	PAAS	Tue, Apr 29, 2003	5.99	5.99	5.80	5.89
1984	NYSE	PAAS	Mon, Apr 28, 2003	6.28	6.28	5.90	5.99
1983	NYSE	PAAS	Fri, Apr 25, 2003	6.15	6.29	6.10	6.19
1982	NYSE	PAAS	Thu, Apr 24, 2003	6.35	6.45	6.15	6.15
1981	NYSE	PAAS	Wed, Apr 23, 2003	6.60	6.61	6.33	6.41
1980	NYSE	PAAS	Tue, Apr 22, 2003	6.75	6.80	6.56	6.61
1979	NYSE	PAAS	Mon, Apr 21, 2003	6.65	6.80	6.54	6.68
1978	NYSE	PAAS	Thu, Apr 17, 2003	6.85	6.98	6.69	6.73
1977	NYSE	PAAS	Wed, Apr 16, 2003	6.61	6.85	6.45	6.81
1976	NYSE	PAAS	Tue, Apr 15, 2003	6.66	6.71	6.38	6.67
1975	NYSE	PAAS	Mon, Apr 14, 2003	6.35	6.65	6.25	6.61
1974	NYSE	PAAS	Fri, Apr 11, 2003	6.16	6.42	6.16	6.38
1973	NYSE	PAAS	Thu, Apr 10, 2003	6.32	6.40	6.21	6.30
1972	NYSE	PAAS	Wed, Apr 9, 2003	6.30	6.50	6.19	6.35
1971	NYSE	PAAS	Tue, Apr 8, 2003	6.20	6.40	6.17	6.31
1970	NYSE	PAAS	Mon, Apr 7, 2003	5.97	6.16	5.85	6.15
1969	NYSE	PAAS	Fri, Apr 4, 2003	5.83	6.15	5.81	6.15
1968	NYSE	PAAS	Thu, Apr 3, 2003	5.92	6.05	5.86	5.92
1967	NYSE	PAAS	Wed, Apr 2, 2003	5.75	6.10	5.75	6.01
1966	NYSE	PAAS	Tue, Apr 1, 2003	6.20	6.22	5.96	6.10
1965	NYSE	PAAS	Mon, Mar 31, 2003	6.38	6.38	6.05	6.10
1964	NYSE	PAAS	Fri, Mar 28, 2003	5.73	6.16	5.70	6.16
1963	NYSE	PAAS	Thu, Mar 27, 2003	5.75	5.83	5.70	5.70
1962	NYSE	PAAS	Wed, Mar 26, 2003	5.77	5.79	5.68	5.75
1961	NYSE	PAAS	Tue, Mar 25, 2003	5.90	5.90	5.60	5.74
1960	NYSE	PAAS	Mon, Mar 24, 2003	5.85	6.00	5.75	5.75
1959	NYSE	PAAS	Fri, Mar 21, 2003	5.95	5.95	5.75	5.81
1958	NYSE	PAAS	Thu, Mar 20, 2003	6.00	6.24	5.82	5.90
1957	NYSE	PAAS	Wed, Mar 19, 2003	6.00	6.05	5.91	6.00
1956	NYSE	PAAS	Tue, Mar 18, 2003	6.07	6.08	5.95	5.99
1955	NYSE	PAAS	Mon, Mar 17, 2003	6.29	6.35	6.03	6.03
1954	NYSE	PAAS	Fri, Mar 14, 2003	5.75	6.10	5.70	6.10
1953	NYSE	PAAS	Thu, Mar 13, 2003	5.66	5.79	5.56	5.68
1952	NYSE	PAAS	Wed, Mar 12, 2003	5.84	5.92	5.64	5.77
1951	NYSE	PAAS	Tue, Mar 11, 2003	5.65	5.98	5.55	5.87
1950	NYSE	PAAS	Mon, Mar 10, 2003	6.12	6.28	5.84	5.85
1949	NYSE	PAAS	Fri, Mar 7, 2003	6.40	6.65	6.05	6.10
1948	NYSE	PAAS	Thu, Mar 6, 2003	6.78	6.78	6.35	6.42
1947	NYSE	PAAS	Wed, Mar 5, 2003	6.47	6.73	6.47	6.57
1946	NYSE	PAAS	Tue, Mar 4, 2003	6.55	6.60	6.42	6.47
1945	NYSE	PAAS	Mon, Mar 3, 2003	6.45	6.53	6.32	6.33
1944	NYSE	PAAS	Fri, Feb 28, 2003	6.33	6.52	6.32	6.46
1943	NYSE	PAAS	Thu, Feb 27, 2003	6.65	6.65	6.27	6.38
1942	NYSE	PAAS	Wed, Feb 26, 2003	6.60	6.71	6.42	6.61
1941	NYSE	PAAS	Tue, Feb 25, 2003	7.03	7.03	6.42	6.49
1940	NYSE	PAAS	Mon, Feb 24, 2003	7.16	7.16	6.80	6.81
1939	NYSE	PAAS	Fri, Feb 21, 2003	6.94	7.06	6.81	6.95
1938	NYSE	PAAS	Thu, Feb 20, 2003	6.97	6.97	6.81	6.87
1937	NYSE	PAAS	Wed, Feb 19, 2003	6.76	6.95	6.69	6.75
1936	NYSE	PAAS	Tue, Feb 18, 2003	6.52	6.75	6.40	6.66
1935	NYSE	PAAS	Fri, Feb 14, 2003	6.71	6.71	6.48	6.59
1934	NYSE	PAAS	Thu, Feb 13, 2003	6.73	6.84	6.55	6.71
1933	NYSE	PAAS	Wed, Feb 12, 2003	6.84	6.90	6.55	6.61
1932	NYSE	PAAS	Tue, Feb 11, 2003	6.49	7.08	6.46	6.91
1931	NYSE	PAAS	Mon, Feb 10, 2003	7.40	7.40	6.74	6.78
1930	NYSE	PAAS	Fri, Feb 7, 2003	7.51	7.75	7.30	7.30
1929	NYSE	PAAS	Thu, Feb 6, 2003	7.95	7.95	7.45	7.49
1928	NYSE	PAAS	Wed, Feb 5, 2003	8.14	8.43	7.50	7.80
1927	NYSE	PAAS	Tue, Feb 4, 2003	7.74	8.15	7.62	8.15
1926	NYSE	PAAS	Mon, Feb 3, 2003	7.68	7.77	7.37	7.50
1925	NYSE	PAAS	Fri, Jan 31, 2003	7.89	7.94	7.55	7.76
1924	NYSE	PAAS	Thu, Jan 30, 2003	7.59	7.85	7.40	7.78
1923	NYSE	PAAS	Wed, Jan 29, 2003	7.50	7.75	7.30	7.59
1922	NYSE	PAAS	Tue, Jan 28, 2003	7.75	7.77	7.25	7.66
1921	NYSE	PAAS	Mon, Jan 27, 2003	8.07	8.13	7.73	7.76
1920	NYSE	PAAS	Fri, Jan 24, 2003	8.07	8.16	7.90	8.05
1919	NYSE	PAAS	Thu, Jan 23, 2003	7.98	8.17	7.69	7.88
1918	NYSE	PAAS	Wed, Jan 22, 2003	7.60	7.90	7.58	7.86
1917	NYSE	PAAS	Tue, Jan 21, 2003	7.70	7.70	7.35	7.56
1916	NYSE	PAAS	Fri, Jan 17, 2003	8.28	8.30	7.50	7.55
1915	NYSE	PAAS	Thu, Jan 16, 2003	7.49	7.89	7.37	7.79
1914	NYSE	PAAS	Wed, Jan 15, 2003	7.41	7.62	7.20	7.35
1913	NYSE	PAAS	Tue, Jan 14, 2003	8.19	8.20	7.50	7.50
1912	NYSE	PAAS	Mon, Jan 13, 2003	8.21	8.46	8.02	8.18
1911	NYSE	PAAS	Fri, Jan 10, 2003	8.34	8.44	8.05	8.27
1910	NYSE	PAAS	Thu, Jan 9, 2003	8.05	8.37	7.63	8.22
1909	NYSE	PAAS	Wed, Jan 8, 2003	7.58	8.15	7.45	8.03
1908	NYSE	PAAS	Tue, Jan 7, 2003	7.86	7.90	7.40	7.63
1907	NYSE	PAAS	Mon, Jan 6, 2003	8.30	8.35	7.85	7.91
1906	NYSE	PAAS	Fri, Jan 3, 2003	7.82	8.34	7.75	8.12
1905	NYSE	PAAS	Thu, Jan 2, 2003	7.63	7.89	7.42	7.89
1904	NYSE	PAAS	Tue, Dec 31, 2002	7.36	7.89	7.33	7.84
1903	NYSE	PAAS	Mon, Dec 30, 2002	7.62	7.75	7.28	7.46
1902	NYSE	PAAS	Fri, Dec 27, 2002	7.79	7.80	7.58	7.59
1901	NYSE	PAAS	Thu, Dec 26, 2002	7.19	7.90	7.00	7.88
1900	NYSE	PAAS	Tue, Dec 24, 2002	7.15	7.15	6.97	7.14
1899	NYSE	PAAS	Mon, Dec 23, 2002	7.01	7.15	6.80	7.11
1898	NYSE	PAAS	Fri, Dec 20, 2002	6.54	6.99	6.52	6.90
1897	NYSE	PAAS	Thu, Dec 19, 2002	7.06	7.16	6.72	6.77
1896	NYSE	PAAS	Wed, Dec 18, 2002	6.76	7.08	6.75	6.97
1895	NYSE	PAAS	Tue, Dec 17, 2002	7.23	7.40	6.70	6.85
1894	NYSE	PAAS	Mon, Dec 16, 2002	7.32	7.32	6.85	7.19
1893	NYSE	PAAS	Fri, Dec 13, 2002	7.28	7.40	6.86	7.24
1892	NYSE	PAAS	Thu, Dec 12, 2002	5.94	7.02	5.73	6.99
1891	NYSE	PAAS	Wed, Dec 11, 2002	5.90	6.00	5.75	5.85
1890	NYSE	PAAS	Tue, Dec 10, 2002	6.10	6.10	5.80	5.84
1889	NYSE	PAAS	Mon, Dec 9, 2002	6.18	6.30	5.92	6.09
1888	NYSE	PAAS	Fri, Dec 6, 2002	6.24	6.29	6.10	6.16
1887	NYSE	PAAS	Thu, Dec 5, 2002	6.07	6.17	5.95	6.04
1886	NYSE	PAAS	Wed, Dec 4, 2002	6.14	6.19	5.85	6.05
1885	NYSE	PAAS	Tue, Dec 3, 2002	5.51	5.97	5.45	5.90
1884	NYSE	PAAS	Mon, Dec 2, 2002	5.35	5.65	5.28	5.34
1883	NYSE	PAAS	Fri, Nov 29, 2002	5.39	5.40	5.33	5.40
1882	NYSE	PAAS	Wed, Nov 27, 2002	5.30	5.60	5.21	5.40
1881	NYSE	PAAS	Tue, Nov 26, 2002	5.25	5.48	5.20	5.39
1880	NYSE	PAAS	Mon, Nov 25, 2002	5.23	5.40	5.19	5.31
1879	NYSE	PAAS	Fri, Nov 22, 2002	5.50	5.53	5.20	5.25
1878	NYSE	PAAS	Thu, Nov 21, 2002	5.70	5.70	5.15	5.35
1877	NYSE	PAAS	Wed, Nov 20, 2002	5.77	5.84	5.60	5.69
1876	NYSE	PAAS	Tue, Nov 19, 2002	5.94	5.94	5.65	5.67
1875	NYSE	PAAS	Mon, Nov 18, 2002	5.81	6.10	5.76	5.78
1874	NYSE	PAAS	Fri, Nov 15, 2002	5.80	6.11	5.65	6.08
1873	NYSE	PAAS	Thu, Nov 14, 2002	5.77	5.92	5.57	5.60
1872	NYSE	PAAS	Wed, Nov 13, 2002	6.37	6.45	5.80	5.81
1871	NYSE	PAAS	Tue, Nov 12, 2002	6.35	6.48	6.15	6.36
1870	NYSE	PAAS	Mon, Nov 11, 2002	6.33	6.40	6.20	6.37
1869	NYSE	PAAS	Fri, Nov 8, 2002	6.40	6.55	6.26	6.36
1868	NYSE	PAAS	Thu, Nov 7, 2002	6.00	6.45	5.95	6.28
1867	NYSE	PAAS	Wed, Nov 6, 2002	5.76	5.99	5.60	5.95
1866	NYSE	PAAS	Tue, Nov 5, 2002	5.67	5.91	5.66	5.89
1865	NYSE	PAAS	Mon, Nov 4, 2002	5.66	5.93	5.66	5.76
1864	NYSE	PAAS	Fri, Nov 1, 2002	5.64	5.85	5.56	5.70
1863	NYSE	PAAS	Thu, Oct 31, 2002	5.62	5.80	5.50	5.52
1862	NYSE	PAAS	Wed, Oct 30, 2002	5.87	5.93	5.65	5.71
1861	NYSE	PAAS	Tue, Oct 29, 2002	5.70	5.94	5.69	5.82
1860	NYSE	PAAS	Mon, Oct 28, 2002	5.57	5.73	5.42	5.51
1859	NYSE	PAAS	Fri, Oct 25, 2002	5.35	5.60	5.30	5.50
1858	NYSE	PAAS	Thu, Oct 24, 2002	5.31	5.59	5.16	5.30
1857	NYSE	PAAS	Wed, Oct 23, 2002	5.62	5.67	5.41	5.46
1856	NYSE	PAAS	Tue, Oct 22, 2002	5.60	5.69	5.34	5.59
1855	NYSE	PAAS	Mon, Oct 21, 2002	5.72	5.90	5.28	5.42
1854	NYSE	PAAS	Fri, Oct 18, 2002	5.93	5.93	5.55	5.67
1853	NYSE	PAAS	Thu, Oct 17, 2002	5.41	5.87	5.20	5.87
1852	NYSE	PAAS	Wed, Oct 16, 2002	5.64	5.82	5.38	5.40
1851	NYSE	PAAS	Tue, Oct 15, 2002	5.60	5.65	5.20	5.39
1850	NYSE	PAAS	Mon, Oct 14, 2002	5.59	5.74	5.46	5.67
1849	NYSE	PAAS	Fri, Oct 11, 2002	4.95	5.58	4.71	5.49
1848	NYSE	PAAS	Thu, Oct 10, 2002	5.04	5.25	4.50	4.91
1847	NYSE	PAAS	Wed, Oct 9, 2002	5.24	5.35	5.05	5.08
1846	NYSE	PAAS	Tue, Oct 8, 2002	5.40	5.60	5.11	5.34
1845	NYSE	PAAS	Mon, Oct 7, 2002	5.89	6.10	5.78	5.84
1844	NYSE	PAAS	Fri, Oct 4, 2002	5.82	6.84	5.75	5.90
1843	NYSE	PAAS	Thu, Oct 3, 2002	5.85	6.00	5.80	5.86
1842	NYSE	PAAS	Wed, Oct 2, 2002	5.93	6.12	5.70	5.80
1841	NYSE	PAAS	Tue, Oct 1, 2002	6.02	6.22	5.92	6.03
1840	NYSE	PAAS	Mon, Sep 30, 2002	6.39	6.45	6.01	6.14
1839	NYSE	PAAS	Fri, Sep 27, 2002	6.43	6.48	6.10	6.26
1838	NYSE	PAAS	Thu, Sep 26, 2002	5.90	6.60	5.90	6.30
1837	NYSE	PAAS	Wed, Sep 25, 2002	6.52	6.65	6.22	6.62
1836	NYSE	PAAS	Tue, Sep 24, 2002	6.81	6.84	6.53	6.58
1835	NYSE	PAAS	Mon, Sep 23, 2002	6.93	6.94	6.60	6.64
1834	NYSE	PAAS	Fri, Sep 20, 2002	6.57	6.87	6.56	6.76
1833	NYSE	PAAS	Thu, Sep 19, 2002	7.10	7.10	6.71	6.78
1832	NYSE	PAAS	Wed, Sep 18, 2002	7.10	7.15	6.75	6.81
1831	NYSE	PAAS	Tue, Sep 17, 2002	6.61	7.06	6.60	6.84
1830	NYSE	PAAS	Mon, Sep 16, 2002	6.60	7.07	6.60	6.86
1829	NYSE	PAAS	Fri, Sep 13, 2002	7.10	7.16	6.74	7.08
1828	NYSE	PAAS	Thu, Sep 12, 2002	6.81	7.09	6.73	6.98
1827	NYSE	PAAS	Wed, Sep 11, 2002	6.15	6.68	6.15	6.60
1826	NYSE	PAAS	Tue, Sep 10, 2002	7.04	7.04	6.58	6.70
1825	NYSE	PAAS	Mon, Sep 9, 2002	7.20	7.42	7.12	7.20
1824	NYSE	PAAS	Fri, Sep 6, 2002	7.15	7.29	7.02	7.11
1823	NYSE	PAAS	Thu, Sep 5, 2002	6.90	7.17	6.73	7.14
1822	NYSE	PAAS	Wed, Sep 4, 2002	7.02	7.02	6.66	6.80
1821	NYSE	PAAS	Tue, Sep 3, 2002	7.15	7.30	6.80	6.96
1820	NYSE	PAAS	Fri, Aug 30, 2002	7.10	7.35	6.66	7.09
1819	NYSE	PAAS	Thu, Aug 29, 2002	6.90	7.20	6.84	7.09
1818	NYSE	PAAS	Wed, Aug 28, 2002	6.84	7.10	6.71	6.90
1817	NYSE	PAAS	Tue, Aug 27, 2002	6.58	7.00	6.45	6.89
1816	NYSE	PAAS	Mon, Aug 26, 2002	6.33	6.56	6.23	6.53
1815	NYSE	PAAS	Fri, Aug 23, 2002	6.32	6.40	6.15	6.20
1814	NYSE	PAAS	Thu, Aug 22, 2002	6.20	6.39	6.11	6.32
1813	NYSE	PAAS	Wed, Aug 21, 2002	6.08	6.22	6.05	6.20
1812	NYSE	PAAS	Tue, Aug 20, 2002	6.02	6.40	6.00	6.29
1811	NYSE	PAAS	Mon, Aug 19, 2002	5.85	6.11	5.70	5.85
1810	NYSE	PAAS	Fri, Aug 16, 2002	6.40	6.49	6.15	6.23
1809	NYSE	PAAS	Thu, Aug 15, 2002	6.10	6.42	6.02	6.40
1808	NYSE	PAAS	Wed, Aug 14, 2002	6.51	6.69	6.10	6.22
1807	NYSE	PAAS	Tue, Aug 13, 2002	6.41	6.60	6.35	6.44
1806	NYSE	PAAS	Mon, Aug 12, 2002	6.86	6.90	6.31	6.42
1805	NYSE	PAAS	Fri, Aug 9, 2002	6.02	6.65	6.02	6.56
1804	NYSE	PAAS	Thu, Aug 8, 2002	6.33	6.66	6.16	6.28
1803	NYSE	PAAS	Wed, Aug 7, 2002	6.46	6.69	6.29	6.55
1802	NYSE	PAAS	Tue, Aug 6, 2002	5.89	6.25	5.65	6.25
1801	NYSE	PAAS	Mon, Aug 5, 2002	6.85	7.14	5.97	5.98
1800	NYSE	PAAS	Fri, Aug 2, 2002	6.30	6.80	6.10	6.55
1799	NYSE	PAAS	Thu, Aug 1, 2002	5.69	6.10	5.60	6.00
1798	NYSE	PAAS	Wed, Jul 31, 2002	5.93	6.39	5.78	6.10
1797	NYSE	PAAS	Tue, Jul 30, 2002	5.57	5.97	5.55	5.97
1796	NYSE	PAAS	Mon, Jul 29, 2002	5.03	5.45	4.84	5.37
1795	NYSE	PAAS	Fri, Jul 26, 2002	5.75	5.76	4.85	4.97
1794	NYSE	PAAS	Thu, Jul 25, 2002	6.01	6.40	5.83	5.85
1793	NYSE	PAAS	Wed, Jul 24, 2002	6.04	6.38	5.70	6.06
1792	NYSE	PAAS	Tue, Jul 23, 2002	7.40	7.73	6.59	6.65
1791	NYSE	PAAS	Mon, Jul 22, 2002	8.75	8.81	7.91	7.95
1790	NYSE	PAAS	Fri, Jul 19, 2002	8.85	8.91	8.50	8.79
1789	NYSE	PAAS	Thu, Jul 18, 2002	8.40	8.62	8.35	8.52
1788	NYSE	PAAS	Wed, Jul 17, 2002	8.25	8.59	8.21	8.56
1787	NYSE	PAAS	Tue, Jul 16, 2002	8.82	8.90	8.12	8.74
1786	NYSE	PAAS	Mon, Jul 15, 2002	8.66	8.90	8.48	8.73
1785	NYSE	PAAS	Fri, Jul 12, 2002	8.35	8.65	8.12	8.50
1784	NYSE	PAAS	Thu, Jul 11, 2002	8.80	8.95	8.27	8.31
1783	NYSE	PAAS	Wed, Jul 10, 2002	8.72	8.89	8.53	8.89
1782	NYSE	PAAS	Tue, Jul 9, 2002	8.19	8.65	8.16	8.55
1781	NYSE	PAAS	Mon, Jul 8, 2002	7.79	8.11	7.70	7.94
1780	NYSE	PAAS	Fri, Jul 5, 2002	7.52	7.80	7.51	7.65
1779	NYSE	PAAS	Wed, Jul 3, 2002	7.85	7.94	7.57	7.80
1778	NYSE	PAAS	Tue, Jul 2, 2002	8.19	8.69	7.85	7.86
1777	NYSE	PAAS	Mon, Jul 1, 2002	7.97	8.20	7.49	8.07
1776	NYSE	PAAS	Fri, Jun 28, 2002	7.73	7.86	7.28	7.47
1775	NYSE	PAAS	Thu, Jun 27, 2002	7.73	8.00	7.60	7.79
1774	NYSE	PAAS	Wed, Jun 26, 2002	8.41	8.54	7.87	8.00
1773	NYSE	PAAS	Tue, Jun 25, 2002	8.14	8.30	7.68	8.13
1772	NYSE	PAAS	Mon, Jun 24, 2002	8.33	8.50	7.86	8.35
1771	NYSE	PAAS	Fri, Jun 21, 2002	7.85	8.13	7.81	8.01
1770	NYSE	PAAS	Thu, Jun 20, 2002	7.68	7.88	7.54	7.86
1769	NYSE	PAAS	Wed, Jun 19, 2002	7.80	7.83	7.30	7.50
1768	NYSE	PAAS	Tue, Jun 18, 2002	7.18	7.40	7.08	7.37
1767	NYSE	PAAS	Mon, Jun 17, 2002	7.24	7.35	7.07	7.15
1766	NYSE	PAAS	Fri, Jun 14, 2002	7.75	7.86	7.25	7.39
1765	NYSE	PAAS	Thu, Jun 13, 2002	7.73	7.85	7.06	7.40
1764	NYSE	PAAS	Wed, Jun 12, 2002	8.14	8.28	7.56	7.72
1763	NYSE	PAAS	Tue, Jun 11, 2002	6.54	8.01	6.46	7.95
1762	NYSE	PAAS	Mon, Jun 10, 2002	7.29	7.73	6.65	6.88
1761	NYSE	PAAS	Fri, Jun 7, 2002	9.01	9.10	7.70	7.73
1760	NYSE	PAAS	Thu, Jun 6, 2002	8.03	8.65	8.00	8.45
1759	NYSE	PAAS	Wed, Jun 5, 2002	8.45	8.47	8.10	8.18
1758	NYSE	PAAS	Tue, Jun 4, 2002	9.79	9.85	8.92	9.03
1757	NYSE	PAAS	Mon, Jun 3, 2002	8.67	9.29	8.54	9.23
1756	NYSE	PAAS	Fri, May 31, 2002	8.69	8.70	8.09	8.65
1755	NYSE	PAAS	Thu, May 30, 2002	8.46	8.64	8.05	8.22
1754	NYSE	PAAS	Wed, May 29, 2002	8.39	8.71	8.29	8.31
1753	NYSE	PAAS	Tue, May 28, 2002	8.15	8.20	7.75	8.17
1752	NYSE	PAAS	Fri, May 24, 2002	8.05	8.28	8.00	8.04
1751	NYSE	PAAS	Thu, May 23, 2002	7.78	8.27	7.51	8.09
1750	NYSE	PAAS	Wed, May 22, 2002	7.73	7.98	7.41	7.95
1749	NYSE	PAAS	Tue, May 21, 2002	7.94	8.05	7.25	7.38
1748	NYSE	PAAS	Mon, May 20, 2002	7.27	7.74	7.11	7.69
1747	NYSE	PAAS	Fri, May 17, 2002	6.57	7.13	6.56	7.02
1746	NYSE	PAAS	Thu, May 16, 2002	6.36	6.62	6.35	6.54
1745	NYSE	PAAS	Wed, May 15, 2002	6.16	6.45	6.10	6.30
1744	NYSE	PAAS	Tue, May 14, 2002	6.50	6.52	6.03	6.05
1743	NYSE	PAAS	Mon, May 13, 2002	6.44	6.50	6.24	6.40
1742	NYSE	PAAS	Fri, May 10, 2002	6.50	6.53	6.30	6.37
1741	NYSE	PAAS	Thu, May 9, 2002	5.92	6.53	5.91	6.31
1740	NYSE	PAAS	Wed, May 8, 2002	5.85	6.09	5.81	5.86
1739	NYSE	PAAS	Tue, May 7, 2002	6.29	6.34	5.92	5.98
1738	NYSE	PAAS	Mon, May 6, 2002	6.39	6.41	6.00	6.16
1737	NYSE	PAAS	Fri, May 3, 2002	5.72	6.38	5.70	6.37
1736	NYSE	PAAS	Thu, May 2, 2002	5.65	5.75	5.50	5.66
1735	NYSE	PAAS	Wed, May 1, 2002	5.79	5.80	5.50	5.56
1734	NYSE	PAAS	Tue, Apr 30, 2002	5.59	5.82	5.40	5.63
1733	NYSE	PAAS	Mon, Apr 29, 2002	5.85	5.86	5.64	5.68
1732	NYSE	PAAS	Fri, Apr 26, 2002	5.33	5.81	5.25	5.75
1731	NYSE	PAAS	Thu, Apr 25, 2002	5.75	5.80	5.30	5.34
1730	NYSE	PAAS	Wed, Apr 24, 2002	5.73	5.75	5.50	5.58
1729	NYSE	PAAS	Tue, Apr 23, 2002	5.62	5.75	5.59	5.72
1728	NYSE	PAAS	Mon, Apr 22, 2002	5.69	5.76	5.58	5.75
1727	NYSE	PAAS	Fri, Apr 19, 2002	5.54	5.63	5.26	5.60
1726	NYSE	PAAS	Thu, Apr 18, 2002	5.54	5.75	5.47	5.59
1725	NYSE	PAAS	Wed, Apr 17, 2002	5.30	5.45	5.20	5.45
1724	NYSE	PAAS	Tue, Apr 16, 2002	5.09	5.20	4.90	5.12
1723	NYSE	PAAS	Mon, Apr 15, 2002	5.19	5.24	5.02	5.11
1722	NYSE	PAAS	Fri, Apr 12, 2002	5.27	5.30	5.02	5.20
1721	NYSE	PAAS	Thu, Apr 11, 2002	5.29	5.50	5.22	5.27
1720	NYSE	PAAS	Wed, Apr 10, 2002	5.04	5.45	5.01	5.35
1719	NYSE	PAAS	Tue, Apr 9, 2002	5.10	5.11	4.89	4.98
1718	NYSE	PAAS	Mon, Apr 8, 2002	5.21	5.25	5.00	5.05
1717	NYSE	PAAS	Fri, Apr 5, 2002	5.21	5.25	5.02	5.14
1716	NYSE	PAAS	Thu, Apr 4, 2002	5.21	5.25	4.95	5.22
1715	NYSE	PAAS	Wed, Apr 3, 2002	5.34	5.40	5.22	5.29
1714	NYSE	PAAS	Tue, Apr 2, 2002	5.81	5.85	5.38	5.46
1713	NYSE	PAAS	Mon, Apr 1, 2002	5.51	5.75	5.27	5.52
1712	NYSE	PAAS	Thu, Mar 28, 2002	5.97	5.97	5.50	5.60
1711	NYSE	PAAS	Wed, Mar 27, 2002	5.58	5.95	5.50	5.83
1710	NYSE	PAAS	Tue, Mar 26, 2002	5.34	5.48	5.25	5.39
1709	NYSE	PAAS	Mon, Mar 25, 2002	5.14	5.40	5.07	5.29
1708	NYSE	PAAS	Fri, Mar 22, 2002	4.96	5.07	4.85	5.00
1707	NYSE	PAAS	Thu, Mar 21, 2002	4.90	5.04	4.80	4.80
1706	NYSE	PAAS	Wed, Mar 20, 2002	4.92	4.92	4.82	4.92
1705	NYSE	PAAS	Tue, Mar 19, 2002	4.85	4.95	4.80	4.86
1704	NYSE	PAAS	Mon, Mar 18, 2002	4.72	4.85	4.52	4.80
1703	NYSE	PAAS	Fri, Mar 15, 2002	4.71	4.71	4.41	4.45
1702	NYSE	PAAS	Thu, Mar 14, 2002	4.71	4.71	4.62	4.67
1701	NYSE	PAAS	Wed, Mar 13, 2002	4.76	4.76	4.60	4.65
1700	NYSE	PAAS	Tue, Mar 12, 2002	4.67	4.79	4.60	4.69
1699	NYSE	PAAS	Mon, Mar 11, 2002	4.75	4.82	4.25	4.60
1698	NYSE	PAAS	Fri, Mar 8, 2002	4.80	4.85	4.65	4.75
1697	NYSE	PAAS	Thu, Mar 7, 2002	4.80	4.90	4.75	4.76
1696	NYSE	PAAS	Wed, Mar 6, 2002	5.01	5.15	4.76	4.87
1695	NYSE	PAAS	Tue, Mar 5, 2002	5.08	5.15	5.00	5.02
1694	NYSE	PAAS	Mon, Mar 4, 2002	5.03	5.25	4.95	5.04
1693	NYSE	PAAS	Fri, Mar 1, 2002	4.99	4.99	4.85	4.95
1692	NYSE	PAAS	Thu, Feb 28, 2002	4.99	5.00	4.83	4.98
1691	NYSE	PAAS	Wed, Feb 27, 2002	5.20	5.23	4.86	4.93
1690	NYSE	PAAS	Tue, Feb 26, 2002	5.00	5.24	4.81	5.13
1689	NYSE	PAAS	Mon, Feb 25, 2002	5.06	5.10	4.87	4.90
1688	NYSE	PAAS	Fri, Feb 22, 2002	5.12	5.20	5.08	5.13
1687	NYSE	PAAS	Thu, Feb 21, 2002	4.95	5.30	4.95	5.15
1686	NYSE	PAAS	Wed, Feb 20, 2002	5.01	5.13	4.70	5.08
1685	NYSE	PAAS	Tue, Feb 19, 2002	5.43	5.48	4.90	4.95
1684	NYSE	PAAS	Fri, Feb 15, 2002	5.55	5.63	5.25	5.30
1683	NYSE	PAAS	Thu, Feb 14, 2002	5.43	5.50	5.37	5.43
1682	NYSE	PAAS	Wed, Feb 13, 2002	5.21	5.33	5.05	5.26
1681	NYSE	PAAS	Tue, Feb 12, 2002	4.92	5.20	4.90	5.15
1680	NYSE	PAAS	Mon, Feb 11, 2002	5.06	5.15	4.90	4.99
1679	NYSE	PAAS	Fri, Feb 8, 2002	5.10	5.50	5.09	5.23
1678	NYSE	PAAS	Thu, Feb 7, 2002	5.01	5.19	4.85	5.08
1677	NYSE	PAAS	Wed, Feb 6, 2002	5.58	5.75	4.60	5.02
1676	NYSE	PAAS	Tue, Feb 5, 2002	5.01	5.58	4.90	5.42
1675	NYSE	PAAS	Mon, Feb 4, 2002	4.72	4.90	4.67	4.86
1674	NYSE	PAAS	Fri, Feb 1, 2002	4.46	4.70	4.46	4.67
1673	NYSE	PAAS	Thu, Jan 31, 2002	4.49	4.54	4.40	4.42
1672	NYSE	PAAS	Wed, Jan 30, 2002	4.48	4.54	4.35	4.49
1671	NYSE	PAAS	Tue, Jan 29, 2002	4.24	4.53	4.20	4.42
1670	NYSE	PAAS	Mon, Jan 28, 2002	4.28	4.28	4.15	4.25
1669	NYSE	PAAS	Fri, Jan 25, 2002	4.25	4.28	4.10	4.28
1668	NYSE	PAAS	Thu, Jan 24, 2002	4.26	4.28	4.16	4.16
1667	NYSE	PAAS	Wed, Jan 23, 2002	4.19	4.25	4.08	4.25
1666	NYSE	PAAS	Tue, Jan 22, 2002	4.06	4.28	4.03	4.11
1665	NYSE	PAAS	Fri, Jan 18, 2002	4.08	4.19	4.02	4.07
1664	NYSE	PAAS	Thu, Jan 17, 2002	4.29	4.30	4.10	4.11
1663	NYSE	PAAS	Wed, Jan 16, 2002	4.24	4.42	4.16	4.26
1662	NYSE	PAAS	Tue, Jan 15, 2002	4.15	4.25	4.05	4.25
1661	NYSE	PAAS	Mon, Jan 14, 2002	4.26	4.32	4.19	4.20
1660	NYSE	PAAS	Fri, Jan 11, 2002	4.40	4.43	4.27	4.32
1659	NYSE	PAAS	Thu, Jan 10, 2002	4.70	4.74	4.34	4.40
1658	NYSE	PAAS	Wed, Jan 9, 2002	4.38	4.50	4.35	4.45
1657	NYSE	PAAS	Tue, Jan 8, 2002	4.45	4.45	4.26	4.27
1656	NYSE	PAAS	Mon, Jan 7, 2002	4.18	4.45	4.10	4.45
1655	NYSE	PAAS	Fri, Jan 4, 2002	4.12	4.20	4.00	4.16
1654	NYSE	PAAS	Thu, Jan 3, 2002	4.15	4.19	4.00	4.09
1653	NYSE	PAAS	Wed, Jan 2, 2002	4.22	4.22	4.00	4.05
1652	NYSE	PAAS	Mon, Dec 31, 2001	4.12	4.20	3.93	4.19
1651	NYSE	PAAS	Fri, Dec 28, 2001	4.08	4.22	4.03	4.21
1650	NYSE	PAAS	Thu, Dec 27, 2001	4.18	4.25	4.10	4.18
1649	NYSE	PAAS	Wed, Dec 26, 2001	4.19	4.23	4.10	4.18
1648	NYSE	PAAS	Mon, Dec 24, 2001	4.05	4.17	4.05	4.16
1647	NYSE	PAAS	Fri, Dec 21, 2001	3.87	4.06	3.85	4.01
1646	NYSE	PAAS	Thu, Dec 20, 2001	3.81	3.93	3.70	3.85
1645	NYSE	PAAS	Wed, Dec 19, 2001	3.96	4.03	3.77	3.89
1644	NYSE	PAAS	Tue, Dec 18, 2001	3.90	3.98	3.87	3.94
1643	NYSE	PAAS	Mon, Dec 17, 2001	3.81	3.95	3.79	3.84
1642	NYSE	PAAS	Fri, Dec 14, 2001	3.76	3.94	3.75	3.85
1641	NYSE	PAAS	Thu, Dec 13, 2001	3.68	3.76	3.64	3.73
1640	NYSE	PAAS	Wed, Dec 12, 2001	3.65	3.77	3.64	3.69
1639	NYSE	PAAS	Tue, Dec 11, 2001	3.62	3.66	3.52	3.60
1638	NYSE	PAAS	Mon, Dec 10, 2001	3.60	3.67	3.50	3.56
1637	NYSE	PAAS	Fri, Dec 7, 2001	3.72	3.72	3.51	3.67
1636	NYSE	PAAS	Thu, Dec 6, 2001	3.31	3.65	3.30	3.65
1635	NYSE	PAAS	Wed, Dec 5, 2001	3.42	3.54	3.29	3.45
1634	NYSE	PAAS	Tue, Dec 4, 2001	3.57	3.60	3.45	3.47
1633	NYSE	PAAS	Mon, Dec 3, 2001	3.57	3.63	3.50	3.60
1632	NYSE	PAAS	Fri, Nov 30, 2001	3.44	3.53	3.38	3.50
1631	NYSE	PAAS	Thu, Nov 29, 2001	3.30	3.50	3.25	3.38
1630	NYSE	PAAS	Wed, Nov 28, 2001	3.15	3.32	3.06	3.23
1629	NYSE	PAAS	Tue, Nov 27, 2001	3.16	3.16	3.03	3.07
1628	NYSE	PAAS	Mon, Nov 26, 2001	3.15	3.15	3.01	3.04
1627	NYSE	PAAS	Fri, Nov 23, 2001	3.14	3.15	3.00	3.05
1626	NYSE	PAAS	Wed, Nov 21, 2001	3.04	3.07	3.01	3.05
1625	NYSE	PAAS	Tue, Nov 20, 2001	3.04	3.15	3.01	3.08
1624	NYSE	PAAS	Mon, Nov 19, 2001	3.17	3.17	3.02	3.05
1623	NYSE	PAAS	Fri, Nov 16, 2001	3.12	3.19	3.12	3.15
1622	NYSE	PAAS	Thu, Nov 15, 2001	3.28	3.34	3.01	3.14
1621	NYSE	PAAS	Wed, Nov 14, 2001	3.35	3.38	3.26	3.29
1620	NYSE	PAAS	Tue, Nov 13, 2001	3.40	3.40	3.26	3.35
1619	NYSE	PAAS	Mon, Nov 12, 2001	3.30	3.40	3.25	3.40
1618	NYSE	PAAS	Fri, Nov 9, 2001	3.37	3.37	3.25	3.29
1617	NYSE	PAAS	Thu, Nov 8, 2001	3.49	3.53	3.32	3.37
1616	NYSE	PAAS	Wed, Nov 7, 2001	3.40	3.45	3.36	3.40
1615	NYSE	PAAS	Tue, Nov 6, 2001	3.32	3.45	3.32	3.35
1614	NYSE	PAAS	Mon, Nov 5, 2001	3.32	3.36	3.25	3.32
1613	NYSE	PAAS	Fri, Nov 2, 2001	3.45	3.58	3.35	3.39
1612	NYSE	PAAS	Thu, Nov 1, 2001	3.50	3.50	3.41	3.42
1611	NYSE	PAAS	Wed, Oct 31, 2001	3.54	3.55	3.42	3.50
1610	NYSE	PAAS	Tue, Oct 30, 2001	3.50	3.80	3.49	3.50
1609	NYSE	PAAS	Mon, Oct 29, 2001	3.49	3.63	3.49	3.52
1608	NYSE	PAAS	Fri, Oct 26, 2001	3.39	3.49	3.35	3.48
1607	NYSE	PAAS	Thu, Oct 25, 2001	3.36	3.40	3.36	3.37
1606	NYSE	PAAS	Wed, Oct 24, 2001	3.50	3.50	3.35	3.35
1605	NYSE	PAAS	Tue, Oct 23, 2001	3.49	3.50	3.31	3.40
1604	NYSE	PAAS	Mon, Oct 22, 2001	3.61	3.61	3.37	3.41
1603	NYSE	PAAS	Fri, Oct 19, 2001	3.58	3.67	3.55	3.60
1602	NYSE	PAAS	Thu, Oct 18, 2001	3.54	3.70	3.50	3.63
1601	NYSE	PAAS	Wed, Oct 17, 2001	3.65	3.72	3.55	3.61
1600	NYSE	PAAS	Tue, Oct 16, 2001	3.60	3.66	3.51	3.60
1599	NYSE	PAAS	Mon, Oct 15, 2001	3.82	3.84	3.55	3.61
1598	NYSE	PAAS	Fri, Oct 12, 2001	3.64	3.78	3.64	3.66
1597	NYSE	PAAS	Thu, Oct 11, 2001	3.78	3.83	3.60	3.63
1596	NYSE	PAAS	Wed, Oct 10, 2001	3.80	3.83	3.75	3.78
1595	NYSE	PAAS	Tue, Oct 9, 2001	4.02	4.10	3.81	3.88
1594	NYSE	PAAS	Mon, Oct 8, 2001	4.19	4.27	3.90	3.91
1593	NYSE	PAAS	Fri, Oct 5, 2001	4.11	4.11	4.02	4.06
1592	NYSE	PAAS	Thu, Oct 4, 2001	4.01	4.15	4.00	4.07
1591	NYSE	PAAS	Wed, Oct 3, 2001	4.22	4.27	4.07	4.13
1590	NYSE	PAAS	Tue, Oct 2, 2001	4.20	4.27	4.10	4.15
1589	NYSE	PAAS	Mon, Oct 1, 2001	4.30	4.30	4.13	4.20
1588	NYSE	PAAS	Fri, Sep 28, 2001	4.29	4.29	4.12	4.14
1587	NYSE	PAAS	Thu, Sep 27, 2001	4.24	4.30	4.15	4.21
1586	NYSE	PAAS	Wed, Sep 26, 2001	4.20	4.35	4.10	4.25
1585	NYSE	PAAS	Tue, Sep 25, 2001	4.08	4.25	4.00	4.20
1584	NYSE	PAAS	Mon, Sep 24, 2001	4.17	4.25	4.00	4.06
1583	NYSE	PAAS	Fri, Sep 21, 2001	4.31	4.32	4.15	4.20
1582	NYSE	PAAS	Thu, Sep 20, 2001	4.48	4.53	4.10	4.22
1581	NYSE	PAAS	Wed, Sep 19, 2001	3.90	4.48	3.87	4.35
1580	NYSE	PAAS	Tue, Sep 18, 2001	3.69	3.98	3.60	3.98
1579	NYSE	PAAS	Mon, Sep 17, 2001	3.67	3.83	3.55	3.65
1578	NYSE	PAAS	Mon, Sep 10, 2001	3.50	3.62	3.40	3.45
1577	NYSE	PAAS	Fri, Sep 7, 2001	3.44	3.53	3.40	3.50
1576	NYSE	PAAS	Thu, Sep 6, 2001	3.45	3.49	3.37	3.44
1575	NYSE	PAAS	Wed, Sep 5, 2001	3.35	3.48	3.35	3.40
1574	NYSE	PAAS	Tue, Sep 4, 2001	3.41	3.47	3.30	3.39
1573	NYSE	PAAS	Fri, Aug 31, 2001	3.58	3.60	3.40	3.40
1572	NYSE	PAAS	Thu, Aug 30, 2001	3.65	3.65	3.55	3.60
1571	NYSE	PAAS	Wed, Aug 29, 2001	3.47	3.70	3.47	3.60
1570	NYSE	PAAS	Tue, Aug 28, 2001	3.58	3.59	3.46	3.59
1569	NYSE	PAAS	Mon, Aug 27, 2001	3.57	3.65	3.47	3.58
1568	NYSE	PAAS	Fri, Aug 24, 2001	3.63	3.76	3.57	3.64
1567	NYSE	PAAS	Thu, Aug 23, 2001	3.71	3.75	3.56	3.72
1566	NYSE	PAAS	Wed, Aug 22, 2001	3.56	3.74	3.46	3.72
1565	NYSE	PAAS	Tue, Aug 21, 2001	3.50	3.50	3.40	3.45
1564	NYSE	PAAS	Mon, Aug 20, 2001	3.53	3.57	3.40	3.41
1563	NYSE	PAAS	Fri, Aug 17, 2001	3.44	3.58	3.44	3.58
1562	NYSE	PAAS	Thu, Aug 16, 2001	3.55	3.55	3.44	3.45
1561	NYSE	PAAS	Wed, Aug 15, 2001	3.42	3.65	3.42	3.55
1560	NYSE	PAAS	Tue, Aug 14, 2001	3.49	3.49	3.30	3.39
1559	NYSE	PAAS	Mon, Aug 13, 2001	3.40	3.50	3.40	3.43
1558	NYSE	PAAS	Fri, Aug 10, 2001	3.50	3.60	3.43	3.43
1557	NYSE	PAAS	Thu, Aug 9, 2001	3.47	3.60	3.35	3.52
1556	NYSE	PAAS	Wed, Aug 8, 2001	3.30	3.50	3.28	3.39
1555	NYSE	PAAS	Tue, Aug 7, 2001	3.29	3.46	3.27	3.33
1554	NYSE	PAAS	Mon, Aug 6, 2001	3.34	3.45	3.32	3.37
1553	NYSE	PAAS	Fri, Aug 3, 2001	3.37	3.49	3.30	3.40
1552	NYSE	PAAS	Thu, Aug 2, 2001	3.30	3.60	3.30	3.37
1551	NYSE	PAAS	Wed, Aug 1, 2001	3.26	3.39	3.25	3.31
1550	NYSE	PAAS	Tue, Jul 31, 2001	3.40	3.47	3.24	3.25
1549	NYSE	PAAS	Mon, Jul 30, 2001	3.64	3.64	3.36	3.45
1548	NYSE	PAAS	Fri, Jul 27, 2001	3.55	3.60	3.50	3.60
1547	NYSE	PAAS	Thu, Jul 26, 2001	3.69	3.69	3.50	3.55
1546	NYSE	PAAS	Wed, Jul 25, 2001	3.85	3.85	3.62	3.74
1545	NYSE	PAAS	Tue, Jul 24, 2001	3.74	3.80	3.65	3.77
1544	NYSE	PAAS	Mon, Jul 23, 2001	3.71	3.72	3.65	3.72
1543	NYSE	PAAS	Fri, Jul 20, 2001	3.70	3.75	3.64	3.72
1542	NYSE	PAAS	Thu, Jul 19, 2001	3.79	3.81	3.67	3.72
1541	NYSE	PAAS	Wed, Jul 18, 2001	3.49	3.79	3.49	3.79
1540	NYSE	PAAS	Tue, Jul 17, 2001	3.54	3.60	3.49	3.53
1539	NYSE	PAAS	Mon, Jul 16, 2001	3.50	3.55	3.40	3.40
1538	NYSE	PAAS	Fri, Jul 13, 2001	3.55	3.62	3.50	3.52
1537	NYSE	PAAS	Thu, Jul 12, 2001	3.56	3.65	3.51	3.55
1536	NYSE	PAAS	Wed, Jul 11, 2001	3.40	3.57	3.35	3.57
1535	NYSE	PAAS	Tue, Jul 10, 2001	3.39	3.45	3.35	3.44
1534	NYSE	PAAS	Mon, Jul 9, 2001	3.27	3.41	3.27	3.38
1533	NYSE	PAAS	Fri, Jul 6, 2001	3.29	3.43	3.28	3.28
1532	NYSE	PAAS	Thu, Jul 5, 2001	3.51	3.55	3.28	3.30
1531	NYSE	PAAS	Tue, Jul 3, 2001	3.51	3.55	3.34	3.54
1530	NYSE	PAAS	Mon, Jul 2, 2001	3.58	3.75	3.50	3.51
1529	NYSE	PAAS	Fri, Jun 29, 2001	3.60	3.74	3.55	3.60
1528	NYSE	PAAS	Thu, Jun 28, 2001	3.72	3.81	3.51	3.63
1527	NYSE	PAAS	Wed, Jun 27, 2001	3.88	3.88	3.71	3.73
1526	NYSE	PAAS	Tue, Jun 26, 2001	3.96	3.96	3.80	3.81
1525	NYSE	PAAS	Mon, Jun 25, 2001	3.81	3.95	3.60	3.90
1524	NYSE	PAAS	Fri, Jun 22, 2001	3.78	3.78	3.63	3.74
1523	NYSE	PAAS	Thu, Jun 21, 2001	3.67	3.79	3.62	3.70
1522	NYSE	PAAS	Wed, Jun 20, 2001	3.81	3.90	3.65	3.67
1521	NYSE	PAAS	Tue, Jun 19, 2001	3.98	3.98	3.76	3.81
1520	NYSE	PAAS	Mon, Jun 18, 2001	3.81	3.99	3.80	3.95
1519	NYSE	PAAS	Fri, Jun 15, 2001	3.87	3.95	3.83	3.91
1518	NYSE	PAAS	Thu, Jun 14, 2001	3.65	3.83	3.59	3.83
1517	NYSE	PAAS	Wed, Jun 13, 2001	3.70	3.70	3.56	3.65
1516	NYSE	PAAS	Tue, Jun 12, 2001	3.52	3.75	3.50	3.65
1515	NYSE	PAAS	Mon, Jun 11, 2001	3.28	3.59	3.26	3.45
1514	NYSE	PAAS	Fri, Jun 8, 2001	3.21	3.38	3.16	3.33
1513	NYSE	PAAS	Thu, Jun 7, 2001	3.14	3.20	3.12	3.17
1512	NYSE	PAAS	Wed, Jun 6, 2001	3.19	3.30	3.10	3.15
1511	NYSE	PAAS	Tue, Jun 5, 2001	3.15	3.30	3.04	3.23
1510	NYSE	PAAS	Mon, Jun 4, 2001	3.37	3.38	3.03	3.15
1509	NYSE	PAAS	Fri, Jun 1, 2001	3.08	3.25	3.08	3.20
1508	NYSE	PAAS	Thu, May 31, 2001	3.01	3.19	2.95	3.19
1507	NYSE	PAAS	Wed, May 30, 2001	3.29	3.29	2.98	3.05
1506	NYSE	PAAS	Tue, May 29, 2001	3.42	3.57	3.25	3.26
1505	NYSE	PAAS	Fri, May 25, 2001	3.50	3.55	3.36	3.47
1504	NYSE	PAAS	Thu, May 24, 2001	3.55	3.72	3.35	3.52
1503	NYSE	PAAS	Wed, May 23, 2001	3.52	3.55	3.26	3.38
1502	NYSE	PAAS	Tue, May 22, 2001	3.46	3.65	3.29	3.52
1501	NYSE	PAAS	Mon, May 21, 2001	3.90	3.94	3.49	3.49
1500	NYSE	PAAS	Fri, May 18, 2001	3.30	3.73	3.25	3.70
1499	NYSE	PAAS	Thu, May 17, 2001	3.19	3.38	3.19	3.26
1498	NYSE	PAAS	Wed, May 16, 2001	3.02	3.25	3.00	3.16
1497	NYSE	PAAS	Tue, May 15, 2001	3.00	3.00	2.88	3.00
1496	NYSE	PAAS	Mon, May 14, 2001	3.00	3.01	2.87	2.91
1495	NYSE	PAAS	Fri, May 11, 2001	3.00	3.02	2.90	2.97
1494	NYSE	PAAS	Thu, May 10, 2001	3.00	3.05	2.95	3.00
1493	NYSE	PAAS	Wed, May 9, 2001	2.76	3.04	2.76	3.00
1492	NYSE	PAAS	Tue, May 8, 2001	2.80	2.81	2.72	2.75
1491	NYSE	PAAS	Mon, May 7, 2001	2.75	2.81	2.72	2.79
1490	NYSE	PAAS	Fri, May 4, 2001	2.78	2.81	2.72	2.75
1489	NYSE	PAAS	Thu, May 3, 2001	2.85	2.85	2.69	2.76
1488	NYSE	PAAS	Wed, May 2, 2001	2.84	2.85	2.74	2.80
1487	NYSE	PAAS	Tue, May 1, 2001	2.75	2.79	2.72	2.74
1486	NYSE	PAAS	Mon, Apr 30, 2001	2.72	2.79	2.72	2.76
1485	NYSE	PAAS	Fri, Apr 27, 2001	2.79	2.79	2.72	2.74
1484	NYSE	PAAS	Thu, Apr 26, 2001	2.75	2.79	2.66	2.76
1483	NYSE	PAAS	Wed, Apr 25, 2001	2.79	2.85	2.66	2.71
1482	NYSE	PAAS	Tue, Apr 24, 2001	2.67	2.80	2.62	2.72
1481	NYSE	PAAS	Mon, Apr 23, 2001	2.69	2.74	2.62	2.63
1480	NYSE	PAAS	Fri, Apr 20, 2001	2.73	2.74	2.65	2.71
1479	NYSE	PAAS	Thu, Apr 19, 2001	2.60	2.74	2.57	2.65
1478	NYSE	PAAS	Wed, Apr 18, 2001	2.60	2.69	2.54	2.55
1477	NYSE	PAAS	Tue, Apr 17, 2001	2.65	2.73	2.60	2.68
1476	NYSE	PAAS	Mon, Apr 16, 2001	2.51	2.85	2.50	2.70
1475	NYSE	PAAS	Thu, Apr 12, 2001	2.60	2.60	2.41	2.52
1474	NYSE	PAAS	Wed, Apr 11, 2001	2.64	2.64	2.51	2.53
1473	NYSE	PAAS	Tue, Apr 10, 2001	2.51	2.64	2.51	2.64
1472	NYSE	PAAS	Mon, Apr 9, 2001	2.60	2.63	2.52	2.57
1471	NYSE	PAAS	Fri, Apr 6, 2001	2.50	2.66	2.44	2.56
1470	NYSE	PAAS	Thu, Apr 5, 2001	2.56	2.63	2.41	2.50
1469	NYSE	PAAS	Wed, Apr 4, 2001	2.56	2.63	2.47	2.53
1468	NYSE	PAAS	Tue, Apr 3, 2001	2.44	2.63	2.41	2.63
1467	NYSE	PAAS	Mon, Apr 2, 2001	2.59	2.59	2.44	2.44
1466	NYSE	PAAS	Fri, Mar 30, 2001	2.50	2.56	2.44	2.56
1465	NYSE	PAAS	Thu, Mar 29, 2001	2.56	2.56	2.50	2.53
1464	NYSE	PAAS	Wed, Mar 28, 2001	2.72	2.72	2.50	2.56
1463	NYSE	PAAS	Tue, Mar 27, 2001	2.84	2.88	2.59	2.59
1462	NYSE	PAAS	Mon, Mar 26, 2001	2.69	2.88	2.69	2.72
1461	NYSE	PAAS	Fri, Mar 23, 2001	2.63	2.88	2.59	2.88
1460	NYSE	PAAS	Thu, Mar 22, 2001	2.72	2.75	2.53	2.66
1459	NYSE	PAAS	Wed, Mar 21, 2001	2.64	2.78	2.63	2.66
1458	NYSE	PAAS	Tue, Mar 20, 2001	2.75	2.88	2.69	2.72
1457	NYSE	PAAS	Mon, Mar 19, 2001	2.81	3.13	2.69	2.69
1456	NYSE	PAAS	Fri, Mar 16, 2001	2.88	2.94	2.72	2.78
1455	NYSE	PAAS	Thu, Mar 15, 2001	2.94	3.00	2.88	2.94
1454	NYSE	PAAS	Wed, Mar 14, 2001	2.94	3.00	2.88	3.00
1453	NYSE	PAAS	Tue, Mar 13, 2001	2.92	2.97	2.88	2.94
1452	NYSE	PAAS	Mon, Mar 12, 2001	3.16	3.16	2.91	2.94
1451	NYSE	PAAS	Fri, Mar 9, 2001	3.06	3.28	2.84	2.97
1450	NYSE	PAAS	Thu, Mar 8, 2001	2.84	3.06	2.84	2.94
1449	NYSE	PAAS	Wed, Mar 7, 2001	3.06	3.06	2.81	2.88
1448	NYSE	PAAS	Tue, Mar 6, 2001	3.13	3.13	2.94	2.94
1447	NYSE	PAAS	Mon, Mar 5, 2001	3.19	3.19	3.00	3.00
1446	NYSE	PAAS	Fri, Mar 2, 2001	3.13	3.19	3.00	3.06
1445	NYSE	PAAS	Thu, Mar 1, 2001	3.13	3.28	3.00	3.13
1444	NYSE	PAAS	Wed, Feb 28, 2001	3.06	3.16	3.00	3.09
1443	NYSE	PAAS	Tue, Feb 27, 2001	3.13	3.25	3.00	3.09
1442	NYSE	PAAS	Mon, Feb 26, 2001	3.00	3.19	2.94	3.13
1441	NYSE	PAAS	Fri, Feb 23, 2001	2.88	2.94	2.81	2.94
1440	NYSE	PAAS	Thu, Feb 22, 2001	2.81	2.88	2.81	2.86
1439	NYSE	PAAS	Wed, Feb 21, 2001	2.75	2.88	2.75	2.81
1438	NYSE	PAAS	Tue, Feb 20, 2001	2.92	2.94	2.75	2.75
1437	NYSE	PAAS	Fri, Feb 16, 2001	2.81	2.88	2.75	2.81
1436	NYSE	PAAS	Thu, Feb 15, 2001	2.81	2.91	2.69	2.81
1435	NYSE	PAAS	Wed, Feb 14, 2001	2.94	2.97	2.75	2.94
1434	NYSE	PAAS	Tue, Feb 13, 2001	2.94	2.94	2.88	2.94
1433	NYSE	PAAS	Mon, Feb 12, 2001	2.88	3.00	2.88	2.97
1432	NYSE	PAAS	Fri, Feb 9, 2001	2.94	2.97	2.91	2.94
1431	NYSE	PAAS	Thu, Feb 8, 2001	2.97	2.97	2.81	2.88
1430	NYSE	PAAS	Wed, Feb 7, 2001	2.75	2.97	2.75	2.97
1429	NYSE	PAAS	Tue, Feb 6, 2001	2.88	2.88	2.69	2.75
1428	NYSE	PAAS	Mon, Feb 5, 2001	2.94	2.97	2.72	2.88
1427	NYSE	PAAS	Fri, Feb 2, 2001	3.03	3.03	2.94	3.00
1426	NYSE	PAAS	Thu, Feb 1, 2001	3.13	3.16	2.88	3.00
1425	NYSE	PAAS	Wed, Jan 31, 2001	3.13	3.25	3.06	3.13
1424	NYSE	PAAS	Tue, Jan 30, 2001	3.31	3.44	3.13	3.13
1423	NYSE	PAAS	Mon, Jan 29, 2001	3.28	3.48	3.13	3.31
1422	NYSE	PAAS	Fri, Jan 26, 2001	3.23	3.28	3.19	3.28
1421	NYSE	PAAS	Thu, Jan 25, 2001	3.17	3.22	3.06	3.22
1420	NYSE	PAAS	Wed, Jan 24, 2001	3.23	3.28	3.06	3.13
1419	NYSE	PAAS	Tue, Jan 23, 2001	3.38	3.38	3.19	3.25
1418	NYSE	PAAS	Mon, Jan 22, 2001	3.13	3.38	3.06	3.28
1417	NYSE	PAAS	Fri, Jan 19, 2001	3.23	3.25	3.08	3.09
1416	NYSE	PAAS	Thu, Jan 18, 2001	3.06	3.25	3.03	3.13
1415	NYSE	PAAS	Wed, Jan 17, 2001	2.97	3.06	2.94	3.06
1414	NYSE	PAAS	Tue, Jan 16, 2001	2.97	3.00	2.94	3.00
1413	NYSE	PAAS	Fri, Jan 12, 2001	2.88	3.00	2.88	2.97
1412	NYSE	PAAS	Thu, Jan 11, 2001	2.95	2.97	2.78	2.94
1411	NYSE	PAAS	Wed, Jan 10, 2001	2.94	3.00	2.88	2.97
1410	NYSE	PAAS	Tue, Jan 9, 2001	3.00	3.00	2.88	2.94
1409	NYSE	PAAS	Mon, Jan 8, 2001	2.73	2.94	2.73	2.94
1408	NYSE	PAAS	Fri, Jan 5, 2001	2.69	2.88	2.63	2.84
1407	NYSE	PAAS	Thu, Jan 4, 2001	2.56	2.72	2.56	2.72
1406	NYSE	PAAS	Wed, Jan 3, 2001	2.75	2.75	2.56	2.56
1405	NYSE	PAAS	Tue, Jan 2, 2001	2.72	2.75	2.59	2.63
1404	NYSE	PAAS	Fri, Dec 29, 2000	2.56	2.72	2.56	2.63
1403	NYSE	PAAS	Thu, Dec 28, 2000	2.63	2.72	2.59	2.59
1402	NYSE	PAAS	Wed, Dec 27, 2000	2.56	2.69	2.53	2.63
1401	NYSE	PAAS	Tue, Dec 26, 2000	2.58	2.72	2.56	2.59
1400	NYSE	PAAS	Fri, Dec 22, 2000	2.63	2.63	2.56	2.56
1399	NYSE	PAAS	Thu, Dec 21, 2000	2.81	2.81	2.63	2.63
1398	NYSE	PAAS	Wed, Dec 20, 2000	2.55	2.81	2.53	2.69
1397	NYSE	PAAS	Tue, Dec 19, 2000	2.63	2.75	2.56	2.63
1396	NYSE	PAAS	Mon, Dec 18, 2000	2.66	2.69	2.63	2.63
1395	NYSE	PAAS	Fri, Dec 15, 2000	2.75	2.84	2.56	2.69
1394	NYSE	PAAS	Thu, Dec 14, 2000	2.70	2.75	2.63	2.63
1393	NYSE	PAAS	Wed, Dec 13, 2000	2.75	2.75	2.63	2.63
1392	NYSE	PAAS	Tue, Dec 12, 2000	2.63	2.75	2.56	2.63
1391	NYSE	PAAS	Mon, Dec 11, 2000	2.75	2.75	2.59	2.63
1390	NYSE	PAAS	Fri, Dec 8, 2000	2.92	2.94	2.69	2.69
1389	NYSE	PAAS	Thu, Dec 7, 2000	2.92	3.00	2.72	2.88
1388	NYSE	PAAS	Wed, Dec 6, 2000	2.77	3.00	2.75	2.88
1387	NYSE	PAAS	Tue, Dec 5, 2000	2.88	2.91	2.75	2.88
1386	NYSE	PAAS	Mon, Dec 4, 2000	2.81	3.00	2.59	2.84
1385	NYSE	PAAS	Fri, Dec 1, 2000	2.80	2.97	2.59	2.72
1384	NYSE	PAAS	Thu, Nov 30, 2000	2.66	2.97	2.50	2.63
1383	NYSE	PAAS	Wed, Nov 29, 2000	2.78	2.88	2.66	2.75
1382	NYSE	PAAS	Tue, Nov 28, 2000	2.88	3.00	2.75	2.88
1381	NYSE	PAAS	Mon, Nov 27, 2000	3.00	3.00	2.81	2.88
1380	NYSE	PAAS	Fri, Nov 24, 2000	2.73	2.97	2.66	2.97
1379	NYSE	PAAS	Wed, Nov 22, 2000	2.66	2.91	2.66	2.78
1378	NYSE	PAAS	Tue, Nov 21, 2000	2.75	2.88	2.66	2.81
1377	NYSE	PAAS	Mon, Nov 20, 2000	2.78	2.84	2.63	2.84
1376	NYSE	PAAS	Fri, Nov 17, 2000	2.94	3.00	2.63	2.78
1375	NYSE	PAAS	Thu, Nov 16, 2000	2.83	2.97	2.78	2.97
1374	NYSE	PAAS	Wed, Nov 15, 2000	2.86	2.88	2.81	2.81
1373	NYSE	PAAS	Tue, Nov 14, 2000	2.88	2.97	2.78	2.84
1372	NYSE	PAAS	Mon, Nov 13, 2000	2.91	2.97	2.75	2.78
1371	NYSE	PAAS	Fri, Nov 10, 2000	2.88	2.97	2.88	2.97
1370	NYSE	PAAS	Thu, Nov 9, 2000	2.92	3.00	2.81	2.97
1369	NYSE	PAAS	Wed, Nov 8, 2000	2.91	3.00	2.81	2.88
1368	NYSE	PAAS	Tue, Nov 7, 2000	3.11	3.13	2.94	2.94
1367	NYSE	PAAS	Mon, Nov 6, 2000	3.02	3.13	2.97	3.03
1366	NYSE	PAAS	Fri, Nov 3, 2000	3.06	3.06	2.94	3.00
1365	NYSE	PAAS	Thu, Nov 2, 2000	2.92	3.13	2.91	3.06
1364	NYSE	PAAS	Wed, Nov 1, 2000	2.94	2.97	2.88	2.94
1363	NYSE	PAAS	Tue, Oct 31, 2000	2.92	2.95	2.88	2.94
1362	NYSE	PAAS	Mon, Oct 30, 2000	2.97	2.97	2.88	2.88
1361	NYSE	PAAS	Fri, Oct 27, 2000	2.97	2.97	2.86	2.88
1360	NYSE	PAAS	Thu, Oct 26, 2000	2.94	2.97	2.86	2.86
1359	NYSE	PAAS	Wed, Oct 25, 2000	2.94	2.97	2.88	2.94
1358	NYSE	PAAS	Tue, Oct 24, 2000	3.00	3.00	2.91	2.91
1357	NYSE	PAAS	Mon, Oct 23, 2000	3.06	3.09	2.88	3.00
1356	NYSE	PAAS	Fri, Oct 20, 2000	2.95	3.13	2.88	3.06
1355	NYSE	PAAS	Thu, Oct 19, 2000	3.11	3.11	2.94	2.94
1354	NYSE	PAAS	Wed, Oct 18, 2000	3.00	3.13	2.94	3.00
1353	NYSE	PAAS	Tue, Oct 17, 2000	3.03	3.16	2.88	3.00
1352	NYSE	PAAS	Mon, Oct 16, 2000	3.23	3.25	3.03	3.03
1351	NYSE	PAAS	Fri, Oct 13, 2000	3.30	3.50	3.03	3.13
1350	NYSE	PAAS	Thu, Oct 12, 2000	3.16	3.25	3.00	3.25
1349	NYSE	PAAS	Wed, Oct 11, 2000	3.38	3.38	3.16	3.16
1348	NYSE	PAAS	Tue, Oct 10, 2000	3.44	3.44	3.22	3.31
1347	NYSE	PAAS	Mon, Oct 9, 2000	3.41	3.50	3.31	3.31
1346	NYSE	PAAS	Fri, Oct 6, 2000	3.28	3.50	3.19	3.50
1345	NYSE	PAAS	Thu, Oct 5, 2000	3.38	3.38	3.25	3.28
1344	NYSE	PAAS	Wed, Oct 4, 2000	3.31	3.38	3.28	3.31
1343	NYSE	PAAS	Tue, Oct 3, 2000	3.44	3.63	3.31	3.31
1342	NYSE	PAAS	Mon, Oct 2, 2000	3.59	3.59	3.44	3.47
1341	NYSE	PAAS	Fri, Sep 29, 2000	3.53	3.63	3.38	3.56
1340	NYSE	PAAS	Thu, Sep 28, 2000	3.63	3.75	3.50	3.56
1339	NYSE	PAAS	Wed, Sep 27, 2000	3.50	3.88	3.50	3.63
1338	NYSE	PAAS	Tue, Sep 26, 2000	3.56	3.88	3.56	3.63
1337	NYSE	PAAS	Mon, Sep 25, 2000	3.69	3.75	3.53	3.56
1336	NYSE	PAAS	Fri, Sep 22, 2000	3.64	3.84	3.53	3.63
1335	NYSE	PAAS	Thu, Sep 21, 2000	3.69	3.75	3.50	3.75
1334	NYSE	PAAS	Wed, Sep 20, 2000	3.69	3.69	3.56	3.56
1333	NYSE	PAAS	Tue, Sep 19, 2000	3.63	3.69	3.56	3.69
1332	NYSE	PAAS	Mon, Sep 18, 2000	3.83	3.84	3.50	3.63
1331	NYSE	PAAS	Fri, Sep 15, 2000	3.84	3.88	3.63	3.63
1330	NYSE	PAAS	Thu, Sep 14, 2000	3.78	3.88	3.69	3.84
1329	NYSE	PAAS	Wed, Sep 13, 2000	3.72	3.81	3.63	3.75
1328	NYSE	PAAS	Tue, Sep 12, 2000	3.69	3.75	3.53	3.63
1327	NYSE	PAAS	Mon, Sep 11, 2000	3.66	3.75	3.50	3.50
1326	NYSE	PAAS	Fri, Sep 8, 2000	3.75	3.81	3.63	3.75
1325	NYSE	PAAS	Thu, Sep 7, 2000	3.69	3.81	3.63	3.69
1324	NYSE	PAAS	Wed, Sep 6, 2000	3.75	3.81	3.63	3.75
1323	NYSE	PAAS	Tue, Sep 5, 2000	3.78	3.88	3.63	3.75
1322	NYSE	PAAS	Fri, Sep 1, 2000	3.84	3.94	3.75	3.81
1321	NYSE	PAAS	Thu, Aug 31, 2000	3.78	4.00	3.75	3.77
1320	NYSE	PAAS	Wed, Aug 30, 2000	3.69	3.75	3.63	3.63
1319	NYSE	PAAS	Tue, Aug 29, 2000	3.56	3.75	3.50	3.69
1318	NYSE	PAAS	Mon, Aug 28, 2000	3.50	3.59	3.41	3.44
1317	NYSE	PAAS	Fri, Aug 25, 2000	3.25	3.47	3.25	3.31
1316	NYSE	PAAS	Thu, Aug 24, 2000	3.20	3.31	3.16	3.19
1315	NYSE	PAAS	Wed, Aug 23, 2000	3.25	3.25	3.16	3.16
1314	NYSE	PAAS	Tue, Aug 22, 2000	3.23	3.25	3.19	3.19
1313	NYSE	PAAS	Mon, Aug 21, 2000	3.25	3.25	3.16	3.19
1312	NYSE	PAAS	Fri, Aug 18, 2000	3.25	3.25	3.06	3.25
1311	NYSE	PAAS	Thu, Aug 17, 2000	3.06	3.25	3.06	3.13
1310	NYSE	PAAS	Wed, Aug 16, 2000	3.19	3.19	3.06	3.13
1309	NYSE	PAAS	Tue, Aug 15, 2000	3.16	3.25	3.13	3.25
1308	NYSE	PAAS	Mon, Aug 14, 2000	3.17	3.25	3.13	3.13
1307	NYSE	PAAS	Fri, Aug 11, 2000	3.19	3.19	3.13	3.13
1306	NYSE	PAAS	Thu, Aug 10, 2000	3.09	3.19	3.09	3.19
1305	NYSE	PAAS	Wed, Aug 9, 2000	3.28	3.28	3.06	3.16
1304	NYSE	PAAS	Tue, Aug 8, 2000	3.06	3.25	3.06	3.25
1303	NYSE	PAAS	Mon, Aug 7, 2000	3.08	3.13	3.06	3.06
1302	NYSE	PAAS	Fri, Aug 4, 2000	3.09	3.13	3.06	3.09
1301	NYSE	PAAS	Thu, Aug 3, 2000	3.13	3.31	3.06	3.09
1300	NYSE	PAAS	Wed, Aug 2, 2000	3.13	3.31	3.13	3.19
1299	NYSE	PAAS	Tue, Aug 1, 2000	3.13	3.25	3.13	3.13
1298	NYSE	PAAS	Mon, Jul 31, 2000	3.22	3.31	3.13	3.13
1297	NYSE	PAAS	Fri, Jul 28, 2000	3.34	3.38	3.13	3.19
1296	NYSE	PAAS	Thu, Jul 27, 2000	3.25	3.25	3.13	3.19
1295	NYSE	PAAS	Wed, Jul 26, 2000	3.09	3.25	3.06	3.25
1294	NYSE	PAAS	Tue, Jul 25, 2000	3.13	3.19	3.06	3.19
1293	NYSE	PAAS	Mon, Jul 24, 2000	3.06	3.19	2.94	3.13
1292	NYSE	PAAS	Fri, Jul 21, 2000	3.19	3.25	3.06	3.13
1291	NYSE	PAAS	Thu, Jul 20, 2000	3.38	3.38	3.19	3.31
1290	NYSE	PAAS	Wed, Jul 19, 2000	3.31	3.50	3.25	3.38
1289	NYSE	PAAS	Tue, Jul 18, 2000	3.44	3.56	3.38	3.38
1288	NYSE	PAAS	Mon, Jul 17, 2000	3.52	3.63	3.44	3.50
1287	NYSE	PAAS	Fri, Jul 14, 2000	3.56	3.63	3.47	3.53
1286	NYSE	PAAS	Thu, Jul 13, 2000	3.63	3.63	3.56	3.56
1285	NYSE	PAAS	Wed, Jul 12, 2000	3.56	3.69	3.56	3.59
1284	NYSE	PAAS	Tue, Jul 11, 2000	3.63	3.69	3.56	3.63
1283	NYSE	PAAS	Mon, Jul 10, 2000	3.81	3.81	3.63	3.63
1282	NYSE	PAAS	Fri, Jul 7, 2000	3.75	3.75	3.56	3.75
1281	NYSE	PAAS	Thu, Jul 6, 2000	3.63	3.75	3.50	3.69
1280	NYSE	PAAS	Wed, Jul 5, 2000	3.67	3.75	3.50	3.63
1279	NYSE	PAAS	Mon, Jul 3, 2000	3.50	3.75	3.50	3.63
1278	NYSE	PAAS	Fri, Jun 30, 2000	3.58	3.63	3.50	3.63
1277	NYSE	PAAS	Thu, Jun 29, 2000	3.75	3.75	3.56	3.56
1276	NYSE	PAAS	Wed, Jun 28, 2000	3.75	3.94	3.63	3.88
1275	NYSE	PAAS	Tue, Jun 27, 2000	3.53	3.75	3.44	3.69
1274	NYSE	PAAS	Mon, Jun 26, 2000	3.72	3.75	3.56	3.56
1273	NYSE	PAAS	Fri, Jun 23, 2000	3.69	3.75	3.59	3.70
1272	NYSE	PAAS	Thu, Jun 22, 2000	3.56	3.75	3.56	3.56
1271	NYSE	PAAS	Wed, Jun 21, 2000	3.63	3.69	3.50	3.69
1270	NYSE	PAAS	Tue, Jun 20, 2000	3.56	3.69	3.53	3.63
1269	NYSE	PAAS	Mon, Jun 19, 2000	3.81	3.81	3.56	3.56
1268	NYSE	PAAS	Fri, Jun 16, 2000	3.66	4.00	3.63	3.81
1267	NYSE	PAAS	Thu, Jun 15, 2000	3.75	3.88	3.50	3.69
1266	NYSE	PAAS	Wed, Jun 14, 2000	3.66	3.91	3.56	3.56
1265	NYSE	PAAS	Tue, Jun 13, 2000	3.61	3.69	3.56	3.56
1264	NYSE	PAAS	Mon, Jun 12, 2000	3.63	3.72	3.63	3.66
1263	NYSE	PAAS	Fri, Jun 9, 2000	3.63	3.72	3.63	3.63
1262	NYSE	PAAS	Thu, Jun 8, 2000	3.69	3.75	3.56	3.63
1261	NYSE	PAAS	Wed, Jun 7, 2000	3.94	3.94	3.63	3.75
1260	NYSE	PAAS	Tue, Jun 6, 2000	3.94	4.06	3.75	3.88
1259	NYSE	PAAS	Mon, Jun 5, 2000	3.88	4.63	3.69	3.94
1258	NYSE	PAAS	Fri, Jun 2, 2000	3.81	3.94	3.75	3.88
1257	NYSE	PAAS	Thu, Jun 1, 2000	3.81	3.88	3.69	3.69
1256	NYSE	PAAS	Wed, May 31, 2000	3.75	3.78	3.69	3.77
1255	NYSE	PAAS	Tue, May 30, 2000	3.63	3.81	3.63	3.77
1254	NYSE	PAAS	Fri, May 26, 2000	3.75	3.81	3.63	3.69
1253	NYSE	PAAS	Thu, May 25, 2000	3.75	3.88	3.69	3.69
1252	NYSE	PAAS	Wed, May 24, 2000	3.97	3.97	3.75	3.81
1251	NYSE	PAAS	Tue, May 23, 2000	3.94	4.00	3.94	3.97
1250	NYSE	PAAS	Mon, May 22, 2000	3.97	4.06	3.94	4.00
1249	NYSE	PAAS	Fri, May 19, 2000	4.06	4.06	3.94	4.00
1248	NYSE	PAAS	Thu, May 18, 2000	4.06	4.19	3.91	4.19
1247	NYSE	PAAS	Wed, May 17, 2000	4.06	4.13	3.94	4.06
1246	NYSE	PAAS	Tue, May 16, 2000	3.94	4.25	3.94	4.06
1245	NYSE	PAAS	Mon, May 15, 2000	4.00	4.19	3.75	4.09
1244	NYSE	PAAS	Fri, May 12, 2000	4.06	4.19	3.75	3.94
1243	NYSE	PAAS	Thu, May 11, 2000	3.94	4.09	3.81	4.09
1242	NYSE	PAAS	Wed, May 10, 2000	4.03	4.19	4.00	4.06
1241	NYSE	PAAS	Tue, May 9, 2000	4.06	4.25	3.94	4.06
1240	NYSE	PAAS	Mon, May 8, 2000	3.94	4.19	3.88	4.00
1239	NYSE	PAAS	Fri, May 5, 2000	4.38	4.38	3.94	4.19
1238	NYSE	PAAS	Thu, May 4, 2000	3.91	4.38	3.91	4.27
1237	NYSE	PAAS	Wed, May 3, 2000	3.88	4.06	3.72	3.88
1236	NYSE	PAAS	Tue, May 2, 2000	3.69	3.94	3.69	3.88
1235	NYSE	PAAS	Mon, May 1, 2000	3.77	3.88	3.69	3.81
1234	NYSE	PAAS	Fri, Apr 28, 2000	3.84	3.84	3.69	3.81
1233	NYSE	PAAS	Thu, Apr 27, 2000	3.63	3.88	3.50	3.88
1232	NYSE	PAAS	Wed, Apr 26, 2000	3.75	3.81	3.44	3.56
1231	NYSE	PAAS	Tue, Apr 25, 2000	3.91	3.97	3.75	3.78
1230	NYSE	PAAS	Mon, Apr 24, 2000	3.88	3.94	3.81	3.94
1229	NYSE	PAAS	Thu, Apr 20, 2000	3.81	3.97	3.75	3.88
1228	NYSE	PAAS	Wed, Apr 19, 2000	3.84	4.06	3.75	3.88
1227	NYSE	PAAS	Tue, Apr 18, 2000	3.81	3.88	3.63	3.75
1226	NYSE	PAAS	Mon, Apr 17, 2000	3.63	3.88	3.63	3.84
1225	NYSE	PAAS	Fri, Apr 14, 2000	3.75	4.00	3.63	3.69
1224	NYSE	PAAS	Thu, Apr 13, 2000	3.69	4.00	3.63	3.97
1223	NYSE	PAAS	Wed, Apr 12, 2000	3.56	3.75	3.44	3.69
1222	NYSE	PAAS	Tue, Apr 11, 2000	3.63	3.75	3.50	3.53
1221	NYSE	PAAS	Mon, Apr 10, 2000	3.69	3.75	3.63	3.69
1220	NYSE	PAAS	Fri, Apr 7, 2000	3.72	3.72	3.63	3.69
1219	NYSE	PAAS	Thu, Apr 6, 2000	3.75	3.81	3.56	3.69
1218	NYSE	PAAS	Wed, Apr 5, 2000	3.97	4.00	3.75	3.75
1217	NYSE	PAAS	Tue, Apr 4, 2000	3.88	4.00	3.69	3.88
1216	NYSE	PAAS	Mon, Apr 3, 2000	3.81	3.88	3.78	3.88
1215	NYSE	PAAS	Fri, Mar 31, 2000	3.94	4.00	3.81	3.81
1214	NYSE	PAAS	Thu, Mar 30, 2000	3.94	4.00	3.75	3.75
1213	NYSE	PAAS	Wed, Mar 29, 2000	4.00	4.06	3.97	4.00
1212	NYSE	PAAS	Tue, Mar 28, 2000	4.00	4.09	4.00	4.03
1211	NYSE	PAAS	Mon, Mar 27, 2000	4.06	4.13	3.94	4.06
1210	NYSE	PAAS	Fri, Mar 24, 2000	4.00	4.06	3.94	4.06
1209	NYSE	PAAS	Thu, Mar 23, 2000	3.88	4.06	3.88	4.00
1208	NYSE	PAAS	Wed, Mar 22, 2000	3.88	4.05	3.88	4.00
1207	NYSE	PAAS	Tue, Mar 21, 2000	4.00	4.13	3.88	3.88
1206	NYSE	PAAS	Mon, Mar 20, 2000	3.84	4.00	3.84	3.88
1205	NYSE	PAAS	Fri, Mar 17, 2000	3.88	3.94	3.56	3.88
1204	NYSE	PAAS	Thu, Mar 16, 2000	3.88	3.88	3.50	3.75
1203	NYSE	PAAS	Wed, Mar 15, 2000	3.69	3.88	3.63	3.88
1202	NYSE	PAAS	Tue, Mar 14, 2000	3.75	3.88	3.69	3.75
1201	NYSE	PAAS	Mon, Mar 13, 2000	4.00	4.13	3.75	3.88
1200	NYSE	PAAS	Fri, Mar 10, 2000	3.97	4.13	3.94	4.00
1199	NYSE	PAAS	Thu, Mar 9, 2000	4.06	4.06	3.94	3.97
1198	NYSE	PAAS	Wed, Mar 8, 2000	4.13	4.19	3.94	4.00
1197	NYSE	PAAS	Tue, Mar 7, 2000	4.00	4.25	3.84	4.19
1196	NYSE	PAAS	Mon, Mar 6, 2000	3.88	4.00	3.81	3.94
1195	NYSE	PAAS	Fri, Mar 3, 2000	4.00	4.16	3.88	3.94
1194	NYSE	PAAS	Thu, Mar 2, 2000	4.00	4.13	3.94	3.94
1193	NYSE	PAAS	Wed, Mar 1, 2000	3.97	4.13	3.94	3.94
1192	NYSE	PAAS	Tue, Feb 29, 2000	4.13	4.13	3.88	4.00
1191	NYSE	PAAS	Mon, Feb 28, 2000	4.00	4.13	3.88	4.13
1190	NYSE	PAAS	Fri, Feb 25, 2000	4.33	4.38	3.69	3.88
1189	NYSE	PAAS	Thu, Feb 24, 2000	4.41	4.50	4.31	4.38
1188	NYSE	PAAS	Wed, Feb 23, 2000	4.56	4.69	4.31	4.41
1187	NYSE	PAAS	Tue, Feb 22, 2000	4.53	4.69	4.44	4.63
1186	NYSE	PAAS	Fri, Feb 18, 2000	4.72	4.81	4.44	4.53
1185	NYSE	PAAS	Thu, Feb 17, 2000	4.88	4.88	4.56	4.63
1184	NYSE	PAAS	Wed, Feb 16, 2000	4.88	4.88	4.69	4.69
1183	NYSE	PAAS	Tue, Feb 15, 2000	4.88	4.88	4.63	4.69
1182	NYSE	PAAS	Mon, Feb 14, 2000	4.88	5.00	4.63	4.75
1181	NYSE	PAAS	Fri, Feb 11, 2000	5.00	5.00	4.75	4.94
1180	NYSE	PAAS	Thu, Feb 10, 2000	5.06	5.06	4.88	5.00
1179	NYSE	PAAS	Wed, Feb 9, 2000	4.81	5.38	4.63	5.00
1178	NYSE	PAAS	Tue, Feb 8, 2000	4.81	4.88	4.56	4.66
1177	NYSE	PAAS	Mon, Feb 7, 2000	5.25	5.25	4.75	4.75
1176	NYSE	PAAS	Fri, Feb 4, 2000	4.69	5.13	4.53	4.81
1175	NYSE	PAAS	Thu, Feb 3, 2000	4.63	4.63	4.44	4.50
1174	NYSE	PAAS	Wed, Feb 2, 2000	4.69	4.75	4.56	4.59
1173	NYSE	PAAS	Tue, Feb 1, 2000	4.69	4.69	4.50	4.69
1172	NYSE	PAAS	Mon, Jan 31, 2000	4.81	4.88	4.50	4.75
1171	NYSE	PAAS	Fri, Jan 28, 2000	4.88	5.00	4.63	4.75
1170	NYSE	PAAS	Thu, Jan 27, 2000	4.75	4.88	4.63	4.81
1169	NYSE	PAAS	Wed, Jan 26, 2000	4.50	4.75	4.50	4.53
1168	NYSE	PAAS	Tue, Jan 25, 2000	4.63	4.63	4.50	4.56
1167	NYSE	PAAS	Mon, Jan 24, 2000	4.63	4.69	4.50	4.63
1166	NYSE	PAAS	Fri, Jan 21, 2000	4.63	4.69	4.63	4.63
1165	NYSE	PAAS	Thu, Jan 20, 2000	4.56	4.69	4.56	4.69
1164	NYSE	PAAS	Wed, Jan 19, 2000	4.66	4.75	4.56	4.69
1163	NYSE	PAAS	Tue, Jan 18, 2000	4.63	4.75	4.56	4.56
1162	NYSE	PAAS	Fri, Jan 14, 2000	4.63	4.75	4.63	4.69
1161	NYSE	PAAS	Thu, Jan 13, 2000	4.72	4.81	4.63	4.66
1160	NYSE	PAAS	Wed, Jan 12, 2000	4.78	4.81	4.63	4.63
1159	NYSE	PAAS	Tue, Jan 11, 2000	4.75	4.88	4.63	4.63
1158	NYSE	PAAS	Mon, Jan 10, 2000	4.75	4.94	4.63	4.88
1157	NYSE	PAAS	Fri, Jan 7, 2000	4.94	5.06	4.81	4.91
1156	NYSE	PAAS	Thu, Jan 6, 2000	5.06	5.13	4.88	4.88
1155	NYSE	PAAS	Wed, Jan 5, 2000	5.13	5.13	4.69	5.13
1154	NYSE	PAAS	Tue, Jan 4, 2000	5.13	5.19	5.00	5.06
1153	NYSE	PAAS	Mon, Jan 3, 2000	5.31	5.50	5.13	5.25
1152	NYSE	PAAS	Fri, Dec 31, 1999	5.31	5.38	5.25	5.31
1151	NYSE	PAAS	Thu, Dec 30, 1999	5.56	5.75	5.25	5.25
1150	NYSE	PAAS	Wed, Dec 29, 1999	5.13	5.75	5.13	5.63
1149	NYSE	PAAS	Tue, Dec 28, 1999	5.50	5.63	5.06	5.19
1148	NYSE	PAAS	Mon, Dec 27, 1999	5.56	5.81	5.50	5.53
1147	NYSE	PAAS	Thu, Dec 23, 1999	5.63	5.63	5.44	5.56
1146	NYSE	PAAS	Wed, Dec 22, 1999	5.53	5.69	5.44	5.69
1145	NYSE	PAAS	Tue, Dec 21, 1999	5.50	5.69	5.38	5.47
1144	NYSE	PAAS	Mon, Dec 20, 1999	5.75	5.75	5.38	5.56
1143	NYSE	PAAS	Fri, Dec 17, 1999	5.50	5.75	5.25	5.56
1142	NYSE	PAAS	Thu, Dec 16, 1999	5.34	5.50	5.31	5.38
1141	NYSE	PAAS	Wed, Dec 15, 1999	5.50	5.50	5.38	5.38
1140	NYSE	PAAS	Tue, Dec 14, 1999	5.31	5.50	5.19	5.38
1139	NYSE	PAAS	Mon, Dec 13, 1999	5.50	5.63	5.19	5.31
1138	NYSE	PAAS	Fri, Dec 10, 1999	5.31	5.50	5.31	5.50
1137	NYSE	PAAS	Thu, Dec 9, 1999	5.69	5.69	5.25	5.38
1136	NYSE	PAAS	Wed, Dec 8, 1999	5.69	5.81	5.25	5.38
1135	NYSE	PAAS	Tue, Dec 7, 1999	5.69	5.81	5.67	5.69
1134	NYSE	PAAS	Mon, Dec 6, 1999	5.69	5.75	5.69	5.69
1133	NYSE	PAAS	Fri, Dec 3, 1999	5.75	5.88	5.69	5.88
1132	NYSE	PAAS	Thu, Dec 2, 1999	6.13	6.25	5.88	5.91
1131	NYSE	PAAS	Wed, Dec 1, 1999	6.56	6.75	6.00	6.06
1130	NYSE	PAAS	Tue, Nov 30, 1999	6.69	6.69	6.56	6.56
1129	NYSE	PAAS	Mon, Nov 29, 1999	6.56	6.75	6.56	6.63
1128	NYSE	PAAS	Fri, Nov 26, 1999	6.81	6.81	6.63	6.69
1127	NYSE	PAAS	Wed, Nov 24, 1999	6.75	6.75	6.50	6.63
1126	NYSE	PAAS	Tue, Nov 23, 1999	6.88	6.94	6.50	6.56
1125	NYSE	PAAS	Mon, Nov 22, 1999	6.48	6.88	6.41	6.81
1124	NYSE	PAAS	Fri, Nov 19, 1999	6.44	6.44	6.13	6.44
1123	NYSE	PAAS	Thu, Nov 18, 1999	6.13	6.38	6.13	6.13
1122	NYSE	PAAS	Wed, Nov 17, 1999	6.38	6.38	6.00	6.13
1121	NYSE	PAAS	Tue, Nov 16, 1999	6.44	6.50	6.13	6.31
1120	NYSE	PAAS	Mon, Nov 15, 1999	6.56	6.56	6.25	6.38
1119	NYSE	PAAS	Fri, Nov 12, 1999	6.31	6.44	6.31	6.38
1118	NYSE	PAAS	Thu, Nov 11, 1999	6.44	6.44	6.25	6.38
1117	NYSE	PAAS	Wed, Nov 10, 1999	6.25	6.38	6.13	6.38
1116	NYSE	PAAS	Tue, Nov 9, 1999	6.25	6.38	6.13	6.19
1115	NYSE	PAAS	Mon, Nov 8, 1999	6.50	6.50	5.56	6.25
1114	NYSE	PAAS	Fri, Nov 5, 1999	6.56	6.67	6.00	6.25
1113	NYSE	PAAS	Thu, Nov 4, 1999	6.47	6.56	6.38	6.50
1112	NYSE	PAAS	Wed, Nov 3, 1999	6.56	6.56	6.38	6.50
1111	NYSE	PAAS	Tue, Nov 2, 1999	6.69	6.69	6.50	6.50
1110	NYSE	PAAS	Mon, Nov 1, 1999	6.88	6.88	6.50	6.56
1109	NYSE	PAAS	Fri, Oct 29, 1999	6.88	6.88	6.50	6.50
1108	NYSE	PAAS	Thu, Oct 28, 1999	6.75	6.88	6.56	6.75
1107	NYSE	PAAS	Wed, Oct 27, 1999	6.88	7.00	6.50	6.63
1106	NYSE	PAAS	Tue, Oct 26, 1999	7.00	7.11	6.81	6.94
1105	NYSE	PAAS	Mon, Oct 25, 1999	7.00	7.06	6.88	7.00
1104	NYSE	PAAS	Fri, Oct 22, 1999	6.63	6.88	6.63	6.88
1103	NYSE	PAAS	Thu, Oct 21, 1999	6.63	6.88	6.56	6.81
1102	NYSE	PAAS	Wed, Oct 20, 1999	6.84	6.88	6.50	6.81
1101	NYSE	PAAS	Tue, Oct 19, 1999	6.63	7.00	6.50	6.81
1100	NYSE	PAAS	Mon, Oct 18, 1999	6.94	6.94	6.25	6.69
1099	NYSE	PAAS	Fri, Oct 15, 1999	6.88	6.94	6.63	6.69
1098	NYSE	PAAS	Thu, Oct 14, 1999	7.00	7.00	6.69	6.88
1097	NYSE	PAAS	Wed, Oct 13, 1999	7.00	7.00	6.63	6.94
1096	NYSE	PAAS	Tue, Oct 12, 1999	6.94	7.00	6.81	6.94
1095	NYSE	PAAS	Mon, Oct 11, 1999	6.94	6.94	6.50	6.69
1094	NYSE	PAAS	Fri, Oct 8, 1999	7.19	7.19	6.75	6.75
1093	NYSE	PAAS	Thu, Oct 7, 1999	6.75	7.44	6.63	7.38
1092	NYSE	PAAS	Wed, Oct 6, 1999	7.00	7.25	6.56	6.63
1091	NYSE	PAAS	Tue, Oct 5, 1999	7.13	7.25	6.94	7.19
1090	NYSE	PAAS	Mon, Oct 4, 1999	7.53	7.56	6.81	7.00
1089	NYSE	PAAS	Fri, Oct 1, 1999	7.50	7.56	7.31	7.45
1088	NYSE	PAAS	Thu, Sep 30, 1999	7.25	7.56	7.00	7.25
1087	NYSE	PAAS	Wed, Sep 29, 1999	7.00	7.13	6.56	6.94
1086	NYSE	PAAS	Tue, Sep 28, 1999	6.25	7.25	6.13	6.56
1085	NYSE	PAAS	Mon, Sep 27, 1999	5.31	6.13	5.25	6.13
1084	NYSE	PAAS	Fri, Sep 24, 1999	5.03	5.03	4.94	5.00
1083	NYSE	PAAS	Thu, Sep 23, 1999	4.94	5.06	4.88	5.06
1082	NYSE	PAAS	Wed, Sep 22, 1999	5.02	5.13	5.00	5.00
1081	NYSE	PAAS	Tue, Sep 21, 1999	5.13	5.13	5.00	5.03
1080	NYSE	PAAS	Mon, Sep 20, 1999	4.94	5.13	4.94	5.00
1079	NYSE	PAAS	Fri, Sep 17, 1999	4.94	5.00	4.94	5.00
1078	NYSE	PAAS	Thu, Sep 16, 1999	4.97	5.00	4.94	5.00
1077	NYSE	PAAS	Wed, Sep 15, 1999	5.13	5.13	4.94	4.94
1076	NYSE	PAAS	Tue, Sep 14, 1999	4.94	5.06	4.94	5.00
1075	NYSE	PAAS	Mon, Sep 13, 1999	5.13	5.13	4.88	5.00
1074	NYSE	PAAS	Fri, Sep 10, 1999	5.19	5.25	5.03	5.13
1073	NYSE	PAAS	Thu, Sep 9, 1999	5.19	5.19	5.00	5.13
1072	NYSE	PAAS	Wed, Sep 8, 1999	5.25	5.25	5.06	5.06
1071	NYSE	PAAS	Tue, Sep 7, 1999	5.16	5.38	5.13	5.31
1070	NYSE	PAAS	Fri, Sep 3, 1999	5.25	5.38	5.19	5.31
1069	NYSE	PAAS	Thu, Sep 2, 1999	5.25	5.25	5.19	5.19
1068	NYSE	PAAS	Wed, Sep 1, 1999	5.50	5.50	5.19	5.19
1067	NYSE	PAAS	Tue, Aug 31, 1999	5.31	5.38	5.25	5.38
1066	NYSE	PAAS	Mon, Aug 30, 1999	5.50	5.50	5.25	5.38
1065	NYSE	PAAS	Fri, Aug 27, 1999	5.50	5.50	5.38	5.50
1064	NYSE	PAAS	Thu, Aug 26, 1999	5.38	5.50	5.31	5.44
1063	NYSE	PAAS	Wed, Aug 25, 1999	5.31	5.38	5.25	5.38
1062	NYSE	PAAS	Tue, Aug 24, 1999	5.44	5.56	5.25	5.31
1061	NYSE	PAAS	Mon, Aug 23, 1999	5.78	5.88	5.44	5.44
1060	NYSE	PAAS	Fri, Aug 20, 1999	5.69	5.88	5.63	5.75
1059	NYSE	PAAS	Thu, Aug 19, 1999	5.75	5.88	5.63	5.88
1058	NYSE	PAAS	Wed, Aug 18, 1999	5.47	5.75	5.47	5.63
1057	NYSE	PAAS	Tue, Aug 17, 1999	5.50	5.56	5.38	5.50
1056	NYSE	PAAS	Mon, Aug 16, 1999	5.50	5.75	5.38	5.44
1055	NYSE	PAAS	Fri, Aug 13, 1999	5.94	5.94	5.50	5.56
1054	NYSE	PAAS	Thu, Aug 12, 1999	5.63	5.94	5.63	5.94
1053	NYSE	PAAS	Wed, Aug 11, 1999	5.38	5.88	5.38	5.75
1052	NYSE	PAAS	Tue, Aug 10, 1999	5.50	5.50	5.38	5.38
1051	NYSE	PAAS	Mon, Aug 9, 1999	5.47	5.63	5.44	5.44
1050	NYSE	PAAS	Fri, Aug 6, 1999	5.38	5.50	5.25	5.44
1049	NYSE	PAAS	Thu, Aug 5, 1999	5.56	5.56	5.38	5.38
1048	NYSE	PAAS	Wed, Aug 4, 1999	5.56	5.63	5.42	5.50
1047	NYSE	PAAS	Tue, Aug 3, 1999	5.63	5.63	5.44	5.50
1046	NYSE	PAAS	Mon, Aug 2, 1999	5.50	5.63	5.50	5.63
1045	NYSE	PAAS	Fri, Jul 30, 1999	5.56	5.56	5.31	5.50
1044	NYSE	PAAS	Thu, Jul 29, 1999	5.56	5.56	5.47	5.50
1043	NYSE	PAAS	Wed, Jul 28, 1999	5.50	5.56	5.50	5.56
1042	NYSE	PAAS	Tue, Jul 27, 1999	5.44	5.56	5.44	5.56
1041	NYSE	PAAS	Mon, Jul 26, 1999	5.44	5.56	5.44	5.44
1040	NYSE	PAAS	Fri, Jul 23, 1999	5.44	5.56	5.44	5.50
1039	NYSE	PAAS	Thu, Jul 22, 1999	5.25	5.56	5.25	5.38
1038	NYSE	PAAS	Wed, Jul 21, 1999	5.25	5.56	5.25	5.50
1037	NYSE	PAAS	Tue, Jul 20, 1999	5.28	5.38	5.25	5.31
1036	NYSE	PAAS	Mon, Jul 19, 1999	5.38	5.44	5.25	5.38
1035	NYSE	PAAS	Fri, Jul 16, 1999	5.50	5.63	5.38	5.38
1034	NYSE	PAAS	Thu, Jul 15, 1999	5.56	5.63	5.50	5.50
1033	NYSE	PAAS	Wed, Jul 14, 1999	5.69	5.69	5.50	5.50
1032	NYSE	PAAS	Tue, Jul 13, 1999	5.75	5.75	5.56	5.63
1031	NYSE	PAAS	Mon, Jul 12, 1999	5.94	5.94	5.75	5.94
1030	NYSE	PAAS	Fri, Jul 9, 1999	5.81	6.00	5.75	5.88
1029	NYSE	PAAS	Thu, Jul 8, 1999	5.88	6.00	5.81	5.94
1028	NYSE	PAAS	Wed, Jul 7, 1999	5.88	6.09	5.81	5.81
1027	NYSE	PAAS	Tue, Jul 6, 1999	6.13	6.19	5.75	5.94
1026	NYSE	PAAS	Fri, Jul 2, 1999	6.13	6.19	6.00	6.19
1025	NYSE	PAAS	Thu, Jul 1, 1999	5.75	6.06	5.50	6.06
1024	NYSE	PAAS	Wed, Jun 30, 1999	5.97	6.19	5.69	6.00
1023	NYSE	PAAS	Tue, Jun 29, 1999	5.50	6.25	5.38	5.94
1022	NYSE	PAAS	Mon, Jun 28, 1999	5.31	5.50	5.31	5.38
1021	NYSE	PAAS	Fri, Jun 25, 1999	5.19	5.25	5.06	5.19
1020	NYSE	PAAS	Thu, Jun 24, 1999	5.38	5.38	5.13	5.19
1019	NYSE	PAAS	Wed, Jun 23, 1999	5.13	5.38	5.13	5.31
1018	NYSE	PAAS	Tue, Jun 22, 1999	5.06	5.25	5.06	5.25
1017	NYSE	PAAS	Mon, Jun 21, 1999	5.19	5.19	5.06	5.13
1016	NYSE	PAAS	Fri, Jun 18, 1999	5.06	5.25	5.06	5.19
1015	NYSE	PAAS	Thu, Jun 17, 1999	5.25	5.25	5.06	5.06
1014	NYSE	PAAS	Wed, Jun 16, 1999	5.13	5.31	5.00	5.06
1013	NYSE	PAAS	Tue, Jun 15, 1999	5.25	5.38	5.19	5.38
1012	NYSE	PAAS	Mon, Jun 14, 1999	5.38	5.38	5.13	5.38
1011	NYSE	PAAS	Fri, Jun 11, 1999	5.25	5.31	5.13	5.31
1010	NYSE	PAAS	Thu, Jun 10, 1999	5.25	5.50	5.25	5.38
1009	NYSE	PAAS	Wed, Jun 9, 1999	5.38	5.50	5.31	5.38
1008	NYSE	PAAS	Tue, Jun 8, 1999	5.50	5.56	5.38	5.41
1007	NYSE	PAAS	Mon, Jun 7, 1999	5.56	5.63	5.50	5.50
1006	NYSE	PAAS	Fri, Jun 4, 1999	5.56	5.69	5.56	5.69
1005	NYSE	PAAS	Thu, Jun 3, 1999	5.56	5.69	5.56	5.56
1004	NYSE	PAAS	Wed, Jun 2, 1999	5.56	5.69	5.56	5.69
1003	NYSE	PAAS	Tue, Jun 1, 1999	5.56	5.75	5.50	5.63
1002	NYSE	PAAS	Fri, May 28, 1999	5.63	5.69	5.56	5.69
1001	NYSE	PAAS	Thu, May 27, 1999	5.63	5.69	5.50	5.63
1000	NYSE	PAAS	Wed, May 26, 1999	5.63	5.69	5.50	5.69
999	NYSE	PAAS	Tue, May 25, 1999	5.56	6.00	5.56	5.63
998	NYSE	PAAS	Mon, May 24, 1999	5.94	5.94	5.50	5.56
997	NYSE	PAAS	Fri, May 21, 1999	5.94	6.06	5.88	5.94
996	NYSE	PAAS	Thu, May 20, 1999	5.88	6.06	5.88	6.00
995	NYSE	PAAS	Wed, May 19, 1999	5.94	6.06	5.88	5.88
994	NYSE	PAAS	Tue, May 18, 1999	5.88	6.13	5.88	5.94
993	NYSE	PAAS	Mon, May 17, 1999	6.00	6.13	5.88	5.88
992	NYSE	PAAS	Fri, May 14, 1999	6.25	6.25	6.00	6.13
991	NYSE	PAAS	Thu, May 13, 1999	5.94	6.25	5.94	6.25
990	NYSE	PAAS	Wed, May 12, 1999	6.13	6.13	5.88	5.91
989	NYSE	PAAS	Tue, May 11, 1999	5.88	6.19	5.88	6.06
988	NYSE	PAAS	Mon, May 10, 1999	6.19	6.19	5.94	5.94
987	NYSE	PAAS	Fri, May 7, 1999	6.06	6.19	5.75	6.06
986	NYSE	PAAS	Thu, May 6, 1999	6.13	6.25	6.00	6.19
985	NYSE	PAAS	Wed, May 5, 1999	5.81	6.25	5.81	6.06
984	NYSE	PAAS	Tue, May 4, 1999	5.94	5.94	5.75	5.88
983	NYSE	PAAS	Mon, May 3, 1999	5.81	6.00	5.63	5.94
982	NYSE	PAAS	Fri, Apr 30, 1999	6.06	6.19	5.75	5.81
981	NYSE	PAAS	Thu, Apr 29, 1999	5.75	6.13	5.56	6.00
980	NYSE	PAAS	Wed, Apr 28, 1999	5.50	5.75	5.50	5.69
979	NYSE	PAAS	Tue, Apr 27, 1999	5.25	5.50	5.25	5.44
978	NYSE	PAAS	Mon, Apr 26, 1999	5.38	5.44	5.25	5.25
977	NYSE	PAAS	Fri, Apr 23, 1999	5.44	5.56	5.28	5.28
976	NYSE	PAAS	Thu, Apr 22, 1999	5.28	5.56	5.28	5.44
975	NYSE	PAAS	Wed, Apr 21, 1999	5.44	5.50	5.25	5.30
974	NYSE	PAAS	Tue, Apr 20, 1999	5.50	5.50	5.31	5.44
973	NYSE	PAAS	Mon, Apr 19, 1999	5.25	5.50	5.19	5.44
972	NYSE	PAAS	Fri, Apr 16, 1999	5.00	5.38	4.94	5.25
971	NYSE	PAAS	Thu, Apr 15, 1999	4.81	5.00	4.75	5.00
970	NYSE	PAAS	Wed, Apr 14, 1999	4.88	4.88	4.63	4.81
969	NYSE	PAAS	Tue, Apr 13, 1999	4.75	4.88	4.56	4.88
968	NYSE	PAAS	Mon, Apr 12, 1999	4.50	4.88	4.50	4.75
967	NYSE	PAAS	Fri, Apr 9, 1999	4.88	4.88	4.50	4.56
966	NYSE	PAAS	Thu, Apr 8, 1999	4.78	4.88	4.75	4.75
965	NYSE	PAAS	Wed, Apr 7, 1999	4.94	5.00	4.75	4.81
964	NYSE	PAAS	Tue, Apr 6, 1999	4.88	5.00	4.81	5.00
963	NYSE	PAAS	Mon, Apr 5, 1999	5.13	5.13	4.88	5.00
962	NYSE	PAAS	Thu, Apr 1, 1999	5.06	5.25	4.75	5.00
961	NYSE	PAAS	Wed, Mar 31, 1999	5.38	5.38	5.00	5.13
960	NYSE	PAAS	Tue, Mar 30, 1999	5.25	5.38	5.13	5.19
959	NYSE	PAAS	Mon, Mar 29, 1999	5.38	5.38	5.13	5.38
958	NYSE	PAAS	Fri, Mar 26, 1999	5.25	5.38	5.13	5.38
957	NYSE	PAAS	Thu, Mar 25, 1999	5.38	5.44	5.25	5.28
956	NYSE	PAAS	Wed, Mar 24, 1999	5.31	5.50	5.31	5.31
955	NYSE	PAAS	Tue, Mar 23, 1999	5.56	5.56	5.31	5.38
954	NYSE	PAAS	Mon, Mar 22, 1999	5.50	5.63	5.44	5.47
953	NYSE	PAAS	Fri, Mar 19, 1999	5.63	5.69	5.50	5.56
952	NYSE	PAAS	Thu, Mar 18, 1999	5.56	5.63	5.44	5.63
951	NYSE	PAAS	Wed, Mar 17, 1999	5.56	5.63	5.50	5.63
950	NYSE	PAAS	Tue, Mar 16, 1999	5.63	5.63	5.50	5.63
949	NYSE	PAAS	Mon, Mar 15, 1999	5.84	5.84	5.50	5.63
948	NYSE	PAAS	Fri, Mar 12, 1999	5.84	5.84	5.56	5.84
947	NYSE	PAAS	Thu, Mar 11, 1999	5.63	5.88	5.56	5.63
946	NYSE	PAAS	Wed, Mar 10, 1999	5.56	5.69	5.50	5.63
945	NYSE	PAAS	Tue, Mar 9, 1999	5.63	5.75	5.44	5.56
944	NYSE	PAAS	Mon, Mar 8, 1999	5.56	5.81	5.50	5.75
943	NYSE	PAAS	Fri, Mar 5, 1999	5.38	5.58	5.38	5.50
942	NYSE	PAAS	Thu, Mar 4, 1999	5.50	5.56	5.38	5.47
941	NYSE	PAAS	Wed, Mar 3, 1999	5.56	5.56	5.44	5.44
940	NYSE	PAAS	Tue, Mar 2, 1999	5.69	5.69	5.44	5.56
939	NYSE	PAAS	Mon, Mar 1, 1999	5.75	5.75	5.56	5.56
938	NYSE	PAAS	Fri, Feb 26, 1999	5.72	5.81	5.50	5.53
937	NYSE	PAAS	Thu, Feb 25, 1999	5.63	5.69	5.59	5.59
936	NYSE	PAAS	Wed, Feb 24, 1999	5.75	5.75	5.56	5.56
935	NYSE	PAAS	Tue, Feb 23, 1999	5.75	5.88	5.56	5.63
934	NYSE	PAAS	Mon, Feb 22, 1999	5.88	5.91	5.56	5.63
933	NYSE	PAAS	Fri, Feb 19, 1999	5.75	5.75	5.50	5.69
932	NYSE	PAAS	Thu, Feb 18, 1999	5.69	5.88	5.56	5.63
931	NYSE	PAAS	Wed, Feb 17, 1999	5.75	5.88	5.56	5.69
930	NYSE	PAAS	Tue, Feb 16, 1999	5.88	5.88	5.50	5.88
929	NYSE	PAAS	Fri, Feb 12, 1999	5.94	6.25	5.88	6.00
928	NYSE	PAAS	Thu, Feb 11, 1999	5.75	5.88	5.63	5.81
927	NYSE	PAAS	Wed, Feb 10, 1999	5.63	5.69	5.56	5.63
926	NYSE	PAAS	Tue, Feb 9, 1999	5.75	5.75	5.63	5.69
925	NYSE	PAAS	Mon, Feb 8, 1999	6.03	6.03	5.81	5.88
924	NYSE	PAAS	Fri, Feb 5, 1999	6.31	6.38	6.00	6.06
923	NYSE	PAAS	Thu, Feb 4, 1999	6.00	6.31	5.75	6.31
922	NYSE	PAAS	Wed, Feb 3, 1999	5.75	6.00	5.50	5.88
921	NYSE	PAAS	Tue, Feb 2, 1999	5.31	5.63	5.23	5.50
920	NYSE	PAAS	Mon, Feb 1, 1999	5.19	5.31	5.13	5.28
919	NYSE	PAAS	Fri, Jan 29, 1999	5.25	5.25	5.13	5.19
918	NYSE	PAAS	Thu, Jan 28, 1999	5.22	5.25	5.13	5.13
917	NYSE	PAAS	Wed, Jan 27, 1999	5.75	6.00	5.13	5.19
916	NYSE	PAAS	Tue, Jan 26, 1999	6.00	6.00	5.63	5.63
915	NYSE	PAAS	Mon, Jan 25, 1999	5.56	5.88	5.44	5.88
914	NYSE	PAAS	Fri, Jan 22, 1999	5.38	5.63	5.38	5.53
913	NYSE	PAAS	Thu, Jan 21, 1999	5.63	5.63	5.38	5.38
912	NYSE	PAAS	Wed, Jan 20, 1999	5.63	5.88	5.38	5.63
911	NYSE	PAAS	Tue, Jan 19, 1999	5.94	5.94	5.63	5.75
910	NYSE	PAAS	Fri, Jan 15, 1999	6.13	6.19	5.81	5.88
909	NYSE	PAAS	Thu, Jan 14, 1999	6.06	6.19	5.97	6.13
908	NYSE	PAAS	Wed, Jan 13, 1999	6.00	6.38	6.00	6.13
907	NYSE	PAAS	Tue, Jan 12, 1999	6.44	6.44	6.25	6.38
906	NYSE	PAAS	Mon, Jan 11, 1999	6.25	6.50	6.06	6.31
905	NYSE	PAAS	Fri, Jan 8, 1999	5.88	6.06	5.75	6.00
904	NYSE	PAAS	Thu, Jan 7, 1999	5.75	5.88	5.63	5.75
903	NYSE	PAAS	Wed, Jan 6, 1999	5.06	5.75	5.06	5.56
902	NYSE	PAAS	Tue, Jan 5, 1999	5.00	5.13	5.00	5.06
901	NYSE	PAAS	Mon, Jan 4, 1999	5.13	5.13	4.94	5.00
900	NYSE	PAAS	Thu, Dec 31, 1998	5.00	5.19	4.88	5.00
899	NYSE	PAAS	Wed, Dec 30, 1998	5.13	5.13	4.88	5.00
898	NYSE	PAAS	Tue, Dec 29, 1998	5.00	5.19	4.94	5.00
897	NYSE	PAAS	Mon, Dec 28, 1998	5.13	5.31	4.88	5.00
896	NYSE	PAAS	Thu, Dec 24, 1998	5.31	5.38	5.06	5.13
895	NYSE	PAAS	Wed, Dec 23, 1998	4.94	5.50	4.81	5.38
894	NYSE	PAAS	Tue, Dec 22, 1998	4.88	5.00	4.88	4.94
893	NYSE	PAAS	Mon, Dec 21, 1998	5.00	5.13	4.88	5.00
892	NYSE	PAAS	Fri, Dec 18, 1998	5.00	5.13	4.88	5.00
891	NYSE	PAAS	Thu, Dec 17, 1998	5.44	5.44	4.88	4.94
890	NYSE	PAAS	Wed, Dec 16, 1998	5.00	5.63	5.00	5.38
889	NYSE	PAAS	Tue, Dec 15, 1998	4.81	5.13	4.75	4.91
888	NYSE	PAAS	Mon, Dec 14, 1998	5.00	5.00	4.88	4.88
887	NYSE	PAAS	Fri, Dec 11, 1998	4.88	5.06	4.88	5.00
886	NYSE	PAAS	Thu, Dec 10, 1998	4.91	5.03	4.88	5.00
885	NYSE	PAAS	Wed, Dec 9, 1998	5.06	5.06	4.88	5.00
884	NYSE	PAAS	Tue, Dec 8, 1998	5.06	5.13	4.88	5.00
883	NYSE	PAAS	Mon, Dec 7, 1998	5.25	5.25	5.03	5.06
882	NYSE	PAAS	Fri, Dec 4, 1998	5.08	5.19	5.00	5.06
881	NYSE	PAAS	Thu, Dec 3, 1998	4.94	5.13	4.88	5.00
880	NYSE	PAAS	Wed, Dec 2, 1998	5.00	5.06	4.88	5.00
879	NYSE	PAAS	Tue, Dec 1, 1998	5.00	5.31	5.00	5.06
878	NYSE	PAAS	Mon, Nov 30, 1998	5.25	5.38	5.00	5.06
877	NYSE	PAAS	Fri, Nov 27, 1998	5.25	5.38	5.22	5.38
876	NYSE	PAAS	Wed, Nov 25, 1998	5.25	5.34	5.13	5.31
875	NYSE	PAAS	Tue, Nov 24, 1998	5.38	5.50	5.13	5.13
874	NYSE	PAAS	Mon, Nov 23, 1998	5.56	5.66	5.31	5.44
873	NYSE	PAAS	Fri, Nov 20, 1998	5.56	5.61	5.44	5.53
872	NYSE	PAAS	Thu, Nov 19, 1998	5.75	5.75	5.50	5.56
871	NYSE	PAAS	Wed, Nov 18, 1998	5.75	5.88	5.63	5.69
870	NYSE	PAAS	Tue, Nov 17, 1998	5.75	5.88	5.56	5.75
869	NYSE	PAAS	Mon, Nov 16, 1998	6.00	6.13	5.69	5.75
868	NYSE	PAAS	Fri, Nov 13, 1998	6.19	6.25	6.06	6.16
867	NYSE	PAAS	Thu, Nov 12, 1998	5.88	6.25	5.75	6.19
866	NYSE	PAAS	Wed, Nov 11, 1998	5.63	5.88	5.63	5.88
865	NYSE	PAAS	Tue, Nov 10, 1998	5.63	5.69	5.50	5.63
864	NYSE	PAAS	Mon, Nov 9, 1998	5.75	5.88	5.56	5.69
863	NYSE	PAAS	Fri, Nov 6, 1998	6.00	6.00	5.75	5.75
862	NYSE	PAAS	Thu, Nov 5, 1998	5.56	5.94	5.56	5.91
861	NYSE	PAAS	Wed, Nov 4, 1998	5.75	5.88	5.56	5.56
860	NYSE	PAAS	Tue, Nov 3, 1998	5.63	5.88	5.44	5.56
859	NYSE	PAAS	Mon, Nov 2, 1998	6.00	6.13	5.69	5.75
858	NYSE	PAAS	Fri, Oct 30, 1998	6.13	6.25	6.00	6.13
857	NYSE	PAAS	Thu, Oct 29, 1998	6.13	6.50	6.13	6.13
856	NYSE	PAAS	Wed, Oct 28, 1998	5.63	6.31	5.56	6.31
855	NYSE	PAAS	Tue, Oct 27, 1998	5.44	5.63	5.44	5.56
854	NYSE	PAAS	Mon, Oct 26, 1998	5.56	5.56	5.38	5.45
853	NYSE	PAAS	Fri, Oct 23, 1998	5.38	5.56	5.38	5.50
852	NYSE	PAAS	Thu, Oct 22, 1998	5.44	5.56	5.38	5.56
851	NYSE	PAAS	Wed, Oct 21, 1998	5.38	5.50	5.38	5.50
850	NYSE	PAAS	Tue, Oct 20, 1998	5.31	5.50	5.25	5.38
849	NYSE	PAAS	Mon, Oct 19, 1998	5.50	5.56	5.31	5.38
848	NYSE	PAAS	Fri, Oct 16, 1998	5.50	5.63	5.25	5.41
847	NYSE	PAAS	Thu, Oct 15, 1998	5.63	5.63	5.44	5.44
846	NYSE	PAAS	Wed, Oct 14, 1998	5.38	5.63	5.38	5.56
845	NYSE	PAAS	Tue, Oct 13, 1998	5.63	5.63	5.38	5.50
844	NYSE	PAAS	Mon, Oct 12, 1998	5.56	5.81	5.50	5.75
843	NYSE	PAAS	Fri, Oct 9, 1998	6.25	6.44	5.56	5.63
842	NYSE	PAAS	Thu, Oct 8, 1998	6.19	6.47	6.13	6.25
841	NYSE	PAAS	Wed, Oct 7, 1998	5.63	6.09	5.63	6.00
840	NYSE	PAAS	Tue, Oct 6, 1998	5.63	5.78	5.50	5.50
839	NYSE	PAAS	Mon, Oct 5, 1998	6.38	6.50	5.56	5.63
838	NYSE	PAAS	Fri, Oct 2, 1998	6.38	6.69	6.31	6.50
837	NYSE	PAAS	Thu, Oct 1, 1998	6.25	6.81	6.13	6.38
836	NYSE	PAAS	Wed, Sep 30, 1998	6.00	6.13	5.88	5.88
835	NYSE	PAAS	Tue, Sep 29, 1998	5.44	6.25	5.38	6.00
834	NYSE	PAAS	Mon, Sep 28, 1998	5.31	5.38	5.13	5.34
833	NYSE	PAAS	Fri, Sep 25, 1998	5.38	5.38	5.13	5.25
832	NYSE	PAAS	Thu, Sep 24, 1998	5.19	5.38	5.13	5.31
831	NYSE	PAAS	Wed, Sep 23, 1998	5.13	5.31	5.13	5.16
830	NYSE	PAAS	Tue, Sep 22, 1998	5.13	5.31	5.06	5.06
829	NYSE	PAAS	Mon, Sep 21, 1998	5.38	5.41	5.19	5.25
828	NYSE	PAAS	Fri, Sep 18, 1998	5.38	5.44	5.25	5.25
827	NYSE	PAAS	Thu, Sep 17, 1998	5.31	5.63	5.31	5.38
826	NYSE	PAAS	Wed, Sep 16, 1998	5.63	5.63	5.25	5.31
825	NYSE	PAAS	Tue, Sep 15, 1998	5.25	5.63	5.25	5.41
824	NYSE	PAAS	Mon, Sep 14, 1998	5.56	5.63	5.25	5.31
823	NYSE	PAAS	Fri, Sep 11, 1998	5.63	5.75	5.44	5.50
822	NYSE	PAAS	Thu, Sep 10, 1998	5.44	5.56	5.13	5.31
821	NYSE	PAAS	Wed, Sep 9, 1998	5.94	5.94	5.25	5.25
820	NYSE	PAAS	Tue, Sep 8, 1998	6.06	6.06	5.81	5.94
819	NYSE	PAAS	Fri, Sep 4, 1998	5.94	6.06	5.81	5.94
818	NYSE	PAAS	Thu, Sep 3, 1998	5.50	6.13	5.38	5.75
817	NYSE	PAAS	Wed, Sep 2, 1998	5.50	5.63	5.31	5.44
816	NYSE	PAAS	Tue, Sep 1, 1998	5.00	5.38	5.00	5.13
815	NYSE	PAAS	Mon, Aug 31, 1998	6.06	6.13	5.05	5.13
814	NYSE	PAAS	Fri, Aug 28, 1998	6.00	6.25	5.94	6.00
813	NYSE	PAAS	Thu, Aug 27, 1998	6.38	6.50	5.88	6.13
812	NYSE	PAAS	Wed, Aug 26, 1998	6.50	6.75	6.38	6.44
811	NYSE	PAAS	Tue, Aug 25, 1998	6.75	7.00	6.50	6.50
810	NYSE	PAAS	Mon, Aug 24, 1998	7.00	7.00	6.50	6.88
809	NYSE	PAAS	Fri, Aug 21, 1998	7.38	7.38	6.72	7.00
808	NYSE	PAAS	Thu, Aug 20, 1998	7.25	7.25	7.06	7.25
807	NYSE	PAAS	Wed, Aug 19, 1998	6.88	7.25	6.69	7.00
806	NYSE	PAAS	Tue, Aug 18, 1998	6.50	6.75	6.50	6.75
805	NYSE	PAAS	Mon, Aug 17, 1998	6.69	6.88	6.63	6.63
804	NYSE	PAAS	Fri, Aug 14, 1998	6.81	6.91	6.69	6.75
803	NYSE	PAAS	Thu, Aug 13, 1998	7.00	7.19	6.75	6.88
802	NYSE	PAAS	Wed, Aug 12, 1998	7.00	7.13	7.00	7.13
801	NYSE	PAAS	Tue, Aug 11, 1998	7.50	7.50	6.88	7.00
800	NYSE	PAAS	Mon, Aug 10, 1998	7.50	7.88	7.38	7.50
799	NYSE	PAAS	Fri, Aug 7, 1998	8.00	8.00	7.50	7.59
798	NYSE	PAAS	Thu, Aug 6, 1998	7.56	8.25	7.56	7.94
797	NYSE	PAAS	Wed, Aug 5, 1998	7.50	7.81	7.44	7.75
796	NYSE	PAAS	Tue, Aug 4, 1998	7.63	7.88	7.50	7.81
795	NYSE	PAAS	Mon, Aug 3, 1998	8.13	8.13	7.39	7.69
794	NYSE	PAAS	Fri, Jul 31, 1998	8.38	8.38	8.13	8.13
793	NYSE	PAAS	Thu, Jul 30, 1998	8.50	8.63	8.25	8.25
792	NYSE	PAAS	Wed, Jul 29, 1998	8.38	8.56	8.25	8.31
791	NYSE	PAAS	Tue, Jul 28, 1998	8.38	8.50	8.13	8.41
790	NYSE	PAAS	Mon, Jul 27, 1998	8.50	8.56	8.13	8.25
789	NYSE	PAAS	Fri, Jul 24, 1998	8.75	8.75	8.44	8.53
788	NYSE	PAAS	Thu, Jul 23, 1998	8.38	8.63	8.25	8.63
787	NYSE	PAAS	Wed, Jul 22, 1998	8.44	8.75	8.38	8.44
786	NYSE	PAAS	Tue, Jul 21, 1998	8.38	8.44	8.19	8.25
785	NYSE	PAAS	Mon, Jul 20, 1998	8.25	8.38	8.13	8.28
784	NYSE	PAAS	Fri, Jul 17, 1998	8.38	8.38	8.00	8.00
783	NYSE	PAAS	Thu, Jul 16, 1998	8.06	8.25	8.06	8.25
782	NYSE	PAAS	Wed, Jul 15, 1998	8.50	8.50	8.00	8.00
781	NYSE	PAAS	Tue, Jul 14, 1998	8.31	8.50	8.25	8.25
780	NYSE	PAAS	Mon, Jul 13, 1998	8.38	8.50	8.31	8.31
779	NYSE	PAAS	Fri, Jul 10, 1998	8.56	8.63	8.36	8.56
778	NYSE	PAAS	Thu, Jul 9, 1998	8.63	8.75	8.56	8.63
777	NYSE	PAAS	Wed, Jul 8, 1998	8.94	8.94	8.63	8.63
776	NYSE	PAAS	Tue, Jul 7, 1998	9.00	9.13	8.81	8.88
775	NYSE	PAAS	Mon, Jul 6, 1998	8.88	9.13	8.88	9.00
774	NYSE	PAAS	Thu, Jul 2, 1998	9.00	9.25	8.81	8.81
773	NYSE	PAAS	Wed, Jul 1, 1998	9.25	9.25	9.00	9.00
772	NYSE	PAAS	Tue, Jun 30, 1998	8.75	9.13	8.63	9.13
771	NYSE	PAAS	Mon, Jun 29, 1998	8.75	8.88	8.63	8.69
770	NYSE	PAAS	Fri, Jun 26, 1998	9.00	9.00	8.75	8.75
769	NYSE	PAAS	Thu, Jun 25, 1998	8.38	9.00	8.25	8.94
768	NYSE	PAAS	Wed, Jun 24, 1998	8.06	8.13	8.00	8.06
767	NYSE	PAAS	Tue, Jun 23, 1998	8.50	8.50	8.06	8.13
766	NYSE	PAAS	Mon, Jun 22, 1998	8.63	8.63	8.25	8.38
765	NYSE	PAAS	Fri, Jun 19, 1998	8.25	8.59	8.25	8.56
764	NYSE	PAAS	Thu, Jun 18, 1998	8.63	8.75	8.38	8.38
763	NYSE	PAAS	Wed, Jun 17, 1998	8.13	8.56	8.13	8.56
762	NYSE	PAAS	Tue, Jun 16, 1998	8.25	8.38	8.06	8.25
761	NYSE	PAAS	Mon, Jun 15, 1998	8.13	8.25	8.00	8.00
760	NYSE	PAAS	Fri, Jun 12, 1998	8.50	8.75	8.13	8.50
759	NYSE	PAAS	Thu, Jun 11, 1998	9.00	9.00	8.38	8.50
758	NYSE	PAAS	Wed, Jun 10, 1998	9.19	9.25	9.06	9.06
757	NYSE	PAAS	Tue, Jun 9, 1998	9.06	9.25	9.00	9.13
756	NYSE	PAAS	Mon, Jun 8, 1998	8.88	9.06	8.63	9.06
755	NYSE	PAAS	Fri, Jun 5, 1998	8.50	8.75	8.38	8.75
754	NYSE	PAAS	Thu, Jun 4, 1998	8.50	8.56	8.31	8.50
753	NYSE	PAAS	Wed, Jun 3, 1998	8.50	8.69	8.31	8.31
752	NYSE	PAAS	Tue, Jun 2, 1998	8.13	8.63	8.13	8.50
751	NYSE	PAAS	Mon, Jun 1, 1998	8.63	8.69	8.13	8.19
750	NYSE	PAAS	Fri, May 29, 1998	8.50	8.56	8.25	8.38
749	NYSE	PAAS	Thu, May 28, 1998	8.41	8.56	8.13	8.38
748	NYSE	PAAS	Wed, May 27, 1998	8.50	8.63	8.25	8.44
747	NYSE	PAAS	Tue, May 26, 1998	8.81	8.94	8.50	8.50
746	NYSE	PAAS	Fri, May 22, 1998	8.94	8.94	8.75	8.75
745	NYSE	PAAS	Thu, May 21, 1998	9.00	9.00	8.75	8.75
744	NYSE	PAAS	Wed, May 20, 1998	8.75	9.00	8.75	8.78
743	NYSE	PAAS	Tue, May 19, 1998	8.88	9.25	8.75	8.88
742	NYSE	PAAS	Mon, May 18, 1998	9.13	9.38	8.88	9.06
741	NYSE	PAAS	Fri, May 15, 1998	9.13	9.13	8.94	9.06
740	NYSE	PAAS	Thu, May 14, 1998	9.25	9.25	8.88	9.00
739	NYSE	PAAS	Wed, May 13, 1998	9.13	9.13	8.75	8.88
738	NYSE	PAAS	Tue, May 12, 1998	9.31	9.31	8.88	8.88
737	NYSE	PAAS	Mon, May 11, 1998	9.38	9.44	9.25	9.25
736	NYSE	PAAS	Fri, May 8, 1998	9.38	9.63	9.38	9.50
735	NYSE	PAAS	Thu, May 7, 1998	9.69	9.69	9.41	9.44
734	NYSE	PAAS	Wed, May 6, 1998	10.00	10.00	9.63	9.75
733	NYSE	PAAS	Tue, May 5, 1998	9.81	10.00	9.75	9.88
732	NYSE	PAAS	Mon, May 4, 1998	9.81	10.00	9.69	9.88
731	NYSE	PAAS	Fri, May 1, 1998	9.88	10.00	9.75	9.75
730	NYSE	PAAS	Thu, Apr 30, 1998	9.81	10.00	9.69	10.00
729	NYSE	PAAS	Wed, Apr 29, 1998	9.75	9.94	9.50	9.75
728	NYSE	PAAS	Tue, Apr 28, 1998	9.50	9.63	9.50	9.56
727	NYSE	PAAS	Mon, Apr 27, 1998	9.69	9.75	9.50	9.53
726	NYSE	PAAS	Fri, Apr 24, 1998	9.81	9.81	9.63	9.75
725	NYSE	PAAS	Thu, Apr 23, 1998	10.13	10.13	9.88	9.88
724	NYSE	PAAS	Wed, Apr 22, 1998	10.13	10.13	9.81	10.06
723	NYSE	PAAS	Tue, Apr 21, 1998	9.69	10.13	9.63	10.06
722	NYSE	PAAS	Mon, Apr 20, 1998	9.63	9.75	9.38	9.69
721	NYSE	PAAS	Fri, Apr 17, 1998	9.63	9.63	9.38	9.44
720	NYSE	PAAS	Thu, Apr 16, 1998	9.38	9.63	9.25	9.56
719	NYSE	PAAS	Wed, Apr 15, 1998	9.94	10.00	9.38	9.56
718	NYSE	PAAS	Tue, Apr 14, 1998	10.00	10.13	9.88	9.88
717	NYSE	PAAS	Mon, Apr 13, 1998	10.00	10.25	9.88	9.88
716	NYSE	PAAS	Thu, Apr 9, 1998	10.00	10.25	9.81	10.13
715	NYSE	PAAS	Wed, Apr 8, 1998	9.88	10.25	9.88	10.00
714	NYSE	PAAS	Tue, Apr 7, 1998	10.63	10.63	9.88	10.00
713	NYSE	PAAS	Mon, Apr 6, 1998	10.63	11.00	10.56	10.59
712	NYSE	PAAS	Fri, Apr 3, 1998	10.75	11.00	10.63	10.81
711	NYSE	PAAS	Thu, Apr 2, 1998	9.88	10.63	9.70	10.56
710	NYSE	PAAS	Wed, Apr 1, 1998	10.00	10.00	9.63	9.63
709	NYSE	PAAS	Tue, Mar 31, 1998	10.00	10.00	9.50	9.88
708	NYSE	PAAS	Mon, Mar 30, 1998	9.88	10.13	9.75	9.75
707	NYSE	PAAS	Fri, Mar 27, 1998	9.75	10.13	9.75	10.06
706	NYSE	PAAS	Thu, Mar 26, 1998	9.88	10.19	9.69	9.94
705	NYSE	PAAS	Wed, Mar 25, 1998	9.88	9.88	9.63	9.69
704	NYSE	PAAS	Tue, Mar 24, 1998	9.75	9.94	9.63	9.88
703	NYSE	PAAS	Mon, Mar 23, 1998	8.88	9.63	8.75	9.50
702	NYSE	PAAS	Fri, Mar 20, 1998	8.38	8.75	8.06	8.72
701	NYSE	PAAS	Thu, Mar 19, 1998	8.13	8.50	8.13	8.31
700	NYSE	PAAS	Wed, Mar 18, 1998	8.25	8.25	8.00	8.13
699	NYSE	PAAS	Tue, Mar 17, 1998	8.38	8.56	8.06	8.06
698	NYSE	PAAS	Mon, Mar 16, 1998	8.63	8.75	8.38	8.38
697	NYSE	PAAS	Fri, Mar 13, 1998	8.75	8.75	8.50	8.56
696	NYSE	PAAS	Thu, Mar 12, 1998	8.63	8.88	8.50	8.56
695	NYSE	PAAS	Wed, Mar 11, 1998	8.94	9.13	8.63	8.63
694	NYSE	PAAS	Tue, Mar 10, 1998	9.00	9.31	8.88	9.09
693	NYSE	PAAS	Mon, Mar 9, 1998	9.63	9.63	8.88	9.13
692	NYSE	PAAS	Fri, Mar 6, 1998	9.63	9.63	9.44	9.56
691	NYSE	PAAS	Thu, Mar 5, 1998	9.50	9.63	9.31	9.50
690	NYSE	PAAS	Wed, Mar 4, 1998	9.88	9.88	9.56	9.66
689	NYSE	PAAS	Tue, Mar 3, 1998	9.88	10.13	9.56	9.69
688	NYSE	PAAS	Mon, Mar 2, 1998	9.88	10.13	9.75	10.13
687	NYSE	PAAS	Fri, Feb 27, 1998	9.75	9.88	9.50	9.84
686	NYSE	PAAS	Thu, Feb 26, 1998	9.25	9.75	9.00	9.75
685	NYSE	PAAS	Wed, Feb 25, 1998	9.25	9.25	8.94	9.25
684	NYSE	PAAS	Tue, Feb 24, 1998	9.44	9.44	9.06	9.25
683	NYSE	PAAS	Mon, Feb 23, 1998	9.50	9.56	9.38	9.38
682	NYSE	PAAS	Fri, Feb 20, 1998	10.13	10.13	9.50	9.63
681	NYSE	PAAS	Thu, Feb 19, 1998	9.50	10.19	9.50	9.88
680	NYSE	PAAS	Wed, Feb 18, 1998	10.00	10.00	9.50	9.63
679	NYSE	PAAS	Tue, Feb 17, 1998	10.63	10.63	9.81	9.81
678	NYSE	PAAS	Fri, Feb 13, 1998	10.88	11.00	10.25	10.25
677	NYSE	PAAS	Thu, Feb 12, 1998	10.63	10.88	10.50	10.75
676	NYSE	PAAS	Wed, Feb 11, 1998	10.50	10.69	10.38	10.63
675	NYSE	PAAS	Tue, Feb 10, 1998	10.88	10.88	10.50	10.63
674	NYSE	PAAS	Mon, Feb 9, 1998	10.81	11.25	10.38	10.75
673	NYSE	PAAS	Fri, Feb 6, 1998	11.13	11.13	10.56	11.13
672	NYSE	PAAS	Thu, Feb 5, 1998	11.63	11.88	10.75	11.13
671	NYSE	PAAS	Wed, Feb 4, 1998	10.75	12.00	10.59	11.31
670	NYSE	PAAS	Tue, Feb 3, 1998	9.75	10.38	9.38	10.13
669	NYSE	PAAS	Mon, Feb 2, 1998	9.50	9.75	9.25	9.75
668	NYSE	PAAS	Fri, Jan 30, 1998	9.50	9.50	9.25	9.50
667	NYSE	PAAS	Thu, Jan 29, 1998	9.31	9.63	9.25	9.25
666	NYSE	PAAS	Wed, Jan 28, 1998	9.56	9.63	9.25	9.31
665	NYSE	PAAS	Tue, Jan 27, 1998	9.75	9.75	9.38	9.75
664	NYSE	PAAS	Mon, Jan 26, 1998	10.00	10.06	9.38	9.56
663	NYSE	PAAS	Fri, Jan 23, 1998	9.00	10.00	8.75	9.84
662	NYSE	PAAS	Thu, Jan 22, 1998	9.13	9.25	8.75	8.94
661	NYSE	PAAS	Wed, Jan 21, 1998	8.63	9.13	8.63	8.75
660	NYSE	PAAS	Tue, Jan 20, 1998	9.38	9.38	8.75	8.75
659	NYSE	PAAS	Fri, Jan 16, 1998	9.13	9.50	9.13	9.25
658	NYSE	PAAS	Thu, Jan 15, 1998	8.88	9.38	8.75	9.25
657	NYSE	PAAS	Wed, Jan 14, 1998	9.50	9.50	8.75	8.88
656	NYSE	PAAS	Tue, Jan 13, 1998	8.00	9.50	8.00	9.28
655	NYSE	PAAS	Mon, Jan 12, 1998	8.63	8.88	8.00	8.06
654	NYSE	PAAS	Fri, Jan 9, 1998	9.13	9.31	8.88	9.00
653	NYSE	PAAS	Thu, Jan 8, 1998	9.75	9.88	8.75	9.25
652	NYSE	PAAS	Wed, Jan 7, 1998	9.88	10.00	9.63	9.81
651	NYSE	PAAS	Tue, Jan 6, 1998	9.38	10.00	9.38	10.00
650	NYSE	PAAS	Mon, Jan 5, 1998	9.75	10.00	9.50	9.50
649	NYSE	PAAS	Fri, Jan 2, 1998	10.13	10.13	9.75	9.88
648	NYSE	PAAS	Wed, Dec 31, 1997	10.50	10.50	9.88	10.25
647	NYSE	PAAS	Tue, Dec 30, 1997	10.75	10.75	10.25	10.38
646	NYSE	PAAS	Mon, Dec 29, 1997	10.50	10.88	10.50	10.63
645	NYSE	PAAS	Fri, Dec 26, 1997	11.00	11.00	10.50	10.50
644	NYSE	PAAS	Wed, Dec 24, 1997	10.34	11.00	10.31	10.75
643	NYSE	PAAS	Tue, Dec 23, 1997	9.63	10.50	9.63	10.19
642	NYSE	PAAS	Mon, Dec 22, 1997	9.63	10.13	9.63	9.75
641	NYSE	PAAS	Fri, Dec 19, 1997	10.13	10.13	9.69	9.69
640	NYSE	PAAS	Thu, Dec 18, 1997	9.88	10.13	9.63	10.00
639	NYSE	PAAS	Wed, Dec 17, 1997	10.13	10.31	9.94	9.94
638	NYSE	PAAS	Tue, Dec 16, 1997	10.00	10.25	10.00	10.13
637	NYSE	PAAS	Mon, Dec 15, 1997	10.38	10.63	9.88	10.19
636	NYSE	PAAS	Fri, Dec 12, 1997	10.75	11.27	10.50	10.63
635	NYSE	PAAS	Thu, Dec 11, 1997	10.88	11.27	10.50	10.81
634	NYSE	PAAS	Wed, Dec 10, 1997	9.88	10.50	9.75	10.38
633	NYSE	PAAS	Tue, Dec 9, 1997	9.38	9.50	9.00	9.38
632	NYSE	PAAS	Mon, Dec 8, 1997	9.50	9.50	9.13	9.38
631	NYSE	PAAS	Fri, Dec 5, 1997	8.50	9.50	8.50	9.38
630	NYSE	PAAS	Thu, Dec 4, 1997	8.25	8.75	8.13	8.75
629	NYSE	PAAS	Wed, Dec 3, 1997	8.75	8.88	8.25	8.50
628	NYSE	PAAS	Tue, Dec 2, 1997	8.88	8.89	8.75	8.81
627	NYSE	PAAS	Mon, Dec 1, 1997	9.00	9.19	8.50	8.75
626	NYSE	PAAS	Fri, Nov 28, 1997	9.25	9.25	9.00	9.25
625	NYSE	PAAS	Wed, Nov 26, 1997	8.88	9.25	8.75	9.00
624	NYSE	PAAS	Tue, Nov 25, 1997	9.25	9.31	8.88	9.00
623	NYSE	PAAS	Mon, Nov 24, 1997	9.38	9.38	9.13	9.28
622	NYSE	PAAS	Fri, Nov 21, 1997	8.88	9.50	8.84	9.25
621	NYSE	PAAS	Thu, Nov 20, 1997	8.63	8.88	8.56	8.88
620	NYSE	PAAS	Wed, Nov 19, 1997	8.13	8.81	8.13	8.56
619	NYSE	PAAS	Tue, Nov 18, 1997	8.31	8.31	7.88	8.13
618	NYSE	PAAS	Mon, Nov 17, 1997	8.00	8.38	8.00	8.13
617	NYSE	PAAS	Fri, Nov 14, 1997	8.38	8.38	8.00	8.38
616	NYSE	PAAS	Thu, Nov 13, 1997	7.50	8.47	7.50	8.25
615	NYSE	PAAS	Wed, Nov 12, 1997	8.00	8.00	7.50	7.63
614	NYSE	PAAS	Tue, Nov 11, 1997	7.81	8.00	7.63	7.88
613	NYSE	PAAS	Mon, Nov 10, 1997	8.13	8.13	7.50	7.50
612	NYSE	PAAS	Fri, Nov 7, 1997	8.38	8.38	7.75	8.13
611	NYSE	PAAS	Thu, Nov 6, 1997	8.38	8.50	8.25	8.50
610	NYSE	PAAS	Wed, Nov 5, 1997	8.25	8.50	8.13	8.25
609	NYSE	PAAS	Tue, Nov 4, 1997	8.25	8.50	8.13	8.25
608	NYSE	PAAS	Mon, Nov 3, 1997	8.38	8.50	8.00	8.13
607	NYSE	PAAS	Fri, Oct 31, 1997	8.38	8.50	8.00	8.13
606	NYSE	PAAS	Thu, Oct 30, 1997	8.16	8.75	8.13	8.75
605	NYSE	PAAS	Wed, Oct 29, 1997	7.50	8.38	7.50	8.38
604	NYSE	PAAS	Tue, Oct 28, 1997	7.63	7.88	7.38	7.88
603	NYSE	PAAS	Mon, Oct 27, 1997	8.31	8.56	7.88	7.94
602	NYSE	PAAS	Fri, Oct 24, 1997	8.50	8.63	8.31	8.31
601	NYSE	PAAS	Thu, Oct 23, 1997	8.25	8.75	8.13	8.75
600	NYSE	PAAS	Wed, Oct 22, 1997	7.88	8.25	7.63	8.25
599	NYSE	PAAS	Tue, Oct 21, 1997	7.50	7.75	7.50	7.75
598	NYSE	PAAS	Mon, Oct 20, 1997	7.75	8.00	7.50	7.63
597	NYSE	PAAS	Fri, Oct 17, 1997	7.63	8.00	7.63	7.75
596	NYSE	PAAS	Thu, Oct 16, 1997	7.75	7.97	7.59	7.77
595	NYSE	PAAS	Wed, Oct 15, 1997	7.75	7.94	7.75	7.88
594	NYSE	PAAS	Tue, Oct 14, 1997	7.75	8.00	7.75	7.88
593	NYSE	PAAS	Mon, Oct 13, 1997	7.75	8.00	7.69	7.69
592	NYSE	PAAS	Fri, Oct 10, 1997	7.63	7.88	7.53	7.69
591	NYSE	PAAS	Thu, Oct 9, 1997	7.75	7.88	7.53	7.53
590	NYSE	PAAS	Wed, Oct 8, 1997	7.56	7.88	7.53	7.69
589	NYSE	PAAS	Tue, Oct 7, 1997	7.88	7.88	7.53	7.53
588	NYSE	PAAS	Mon, Oct 6, 1997	8.00	8.00	7.69	7.69
587	NYSE	PAAS	Fri, Oct 3, 1997	7.94	8.09	7.63	8.00
586	NYSE	PAAS	Thu, Oct 2, 1997	7.75	8.00	7.75	7.88
585	NYSE	PAAS	Wed, Oct 1, 1997	8.38	8.38	7.63	7.75
584	NYSE	PAAS	Tue, Sep 30, 1997	7.88	8.50	7.88	8.38
583	NYSE	PAAS	Mon, Sep 29, 1997	6.88	7.94	6.69	7.75
582	NYSE	PAAS	Fri, Sep 26, 1997	6.84	6.88	6.69	6.88
581	NYSE	PAAS	Thu, Sep 25, 1997	6.50	6.88	6.38	6.75
580	NYSE	PAAS	Wed, Sep 24, 1997	6.13	6.38	6.13	6.38
579	NYSE	PAAS	Tue, Sep 23, 1997	6.31	6.38	6.13	6.13
578	NYSE	PAAS	Mon, Sep 22, 1997	6.06	6.31	6.00	6.25
577	NYSE	PAAS	Fri, Sep 19, 1997	6.25	6.25	6.00	6.25
576	NYSE	PAAS	Thu, Sep 18, 1997	5.88	6.25	5.88	6.19
575	NYSE	PAAS	Wed, Sep 17, 1997	6.00	6.00	5.88	5.94
574	NYSE	PAAS	Tue, Sep 16, 1997	6.00	6.06	5.88	6.00
573	NYSE	PAAS	Mon, Sep 15, 1997	6.13	6.34	6.00	6.06
572	NYSE	PAAS	Fri, Sep 12, 1997	6.25	6.38	6.13	6.25
571	NYSE	PAAS	Thu, Sep 11, 1997	6.34	6.45	6.13	6.13
570	NYSE	PAAS	Wed, Sep 10, 1997	6.25	6.38	6.16	6.38
569	NYSE	PAAS	Tue, Sep 9, 1997	6.25	6.44	6.25	6.31
568	NYSE	PAAS	Mon, Sep 8, 1997	6.50	6.50	6.25	6.25
567	NYSE	PAAS	Fri, Sep 5, 1997	6.38	6.50	6.38	6.50
566	NYSE	PAAS	Thu, Sep 4, 1997	6.38	6.56	6.38	6.56
565	NYSE	PAAS	Wed, Sep 3, 1997	6.69	6.69	6.38	6.56
564	NYSE	PAAS	Tue, Sep 2, 1997	6.75	6.75	6.38	6.50
563	NYSE	PAAS	Fri, Aug 29, 1997	6.38	6.69	6.38	6.45
562	NYSE	PAAS	Thu, Aug 28, 1997	6.69	6.69	6.38	6.55
561	NYSE	PAAS	Wed, Aug 27, 1997	6.88	6.88	6.38	6.56
560	NYSE	PAAS	Tue, Aug 26, 1997	6.88	6.88	6.63	6.88
559	NYSE	PAAS	Mon, Aug 25, 1997	6.88	7.06	6.69	6.94
558	NYSE	PAAS	Fri, Aug 22, 1997	6.63	7.06	6.63	6.95
557	NYSE	PAAS	Thu, Aug 21, 1997	6.63	6.88	6.63	6.63
556	NYSE	PAAS	Wed, Aug 20, 1997	6.75	6.88	6.63	6.63
555	NYSE	PAAS	Tue, Aug 19, 1997	6.63	6.75	6.63	6.63
554	NYSE	PAAS	Mon, Aug 18, 1997	6.63	6.75	6.56	6.75
553	NYSE	PAAS	Fri, Aug 15, 1997	6.50	6.75	6.50	6.75
552	NYSE	PAAS	Thu, Aug 14, 1997	6.38	6.63	6.38	6.50
551	NYSE	PAAS	Wed, Aug 13, 1997	6.38	6.63	6.38	6.38
550	NYSE	PAAS	Tue, Aug 12, 1997	6.63	6.69	6.38	6.38
549	NYSE	PAAS	Mon, Aug 11, 1997	6.56	6.56	6.25	6.56
548	NYSE	PAAS	Fri, Aug 8, 1997	6.50	6.56	6.25	6.56
547	NYSE	PAAS	Thu, Aug 7, 1997	6.38	6.63	6.25	6.36
546	NYSE	PAAS	Wed, Aug 6, 1997	6.50	6.75	6.50	6.72
545	NYSE	PAAS	Tue, Aug 5, 1997	6.50	6.75	6.48	6.50
544	NYSE	PAAS	Mon, Aug 4, 1997	6.50	6.75	6.50	6.63
543	NYSE	PAAS	Fri, Aug 1, 1997	6.69	6.88	6.50	6.88
542	NYSE	PAAS	Thu, Jul 31, 1997	6.69	6.69	6.50	6.69
541	NYSE	PAAS	Wed, Jul 30, 1997	6.69	6.69	6.50	6.53
540	NYSE	PAAS	Tue, Jul 29, 1997	6.63	6.75	6.50	6.50
539	NYSE	PAAS	Mon, Jul 28, 1997	6.75	6.88	6.63	6.88
538	NYSE	PAAS	Fri, Jul 25, 1997	6.75	6.94	6.75	6.75
537	NYSE	PAAS	Thu, Jul 24, 1997	6.69	7.00	6.63	6.75
536	NYSE	PAAS	Wed, Jul 23, 1997	6.38	6.75	6.31	6.63
535	NYSE	PAAS	Tue, Jul 22, 1997	6.31	6.50	6.31	6.31
534	NYSE	PAAS	Mon, Jul 21, 1997	6.50	6.50	6.31	6.38
533	NYSE	PAAS	Fri, Jul 18, 1997	6.56	6.56	6.27	6.44
532	NYSE	PAAS	Thu, Jul 17, 1997	6.31	6.56	6.31	6.31
531	NYSE	PAAS	Wed, Jul 16, 1997	6.31	6.50	6.31	6.31
530	NYSE	PAAS	Tue, Jul 15, 1997	6.31	6.56	6.31	6.38
529	NYSE	PAAS	Mon, Jul 14, 1997	6.31	6.56	6.31	6.38
528	NYSE	PAAS	Fri, Jul 11, 1997	6.25	6.44	6.25	6.31
527	NYSE	PAAS	Thu, Jul 10, 1997	6.19	6.38	5.88	6.38
526	NYSE	PAAS	Wed, Jul 9, 1997	6.13	6.13	5.81	6.00
525	NYSE	PAAS	Tue, Jul 8, 1997	5.50	6.13	5.36	5.88
524	NYSE	PAAS	Mon, Jul 7, 1997	5.88	6.00	5.31	5.50
523	NYSE	PAAS	Thu, Jul 3, 1997	6.03	6.25	5.97	6.00
522	NYSE	PAAS	Wed, Jul 2, 1997	6.31	6.31	5.94	5.94
521	NYSE	PAAS	Tue, Jul 1, 1997	6.00	6.31	6.00	6.31
520	NYSE	PAAS	Mon, Jun 30, 1997	6.38	6.38	6.00	6.00
519	NYSE	PAAS	Fri, Jun 27, 1997	6.38	6.38	6.06	6.25
518	NYSE	PAAS	Thu, Jun 26, 1997	6.25	6.50	6.13	6.19
517	NYSE	PAAS	Wed, Jun 25, 1997	6.56	6.56	6.19	6.19
516	NYSE	PAAS	Tue, Jun 24, 1997	6.44	6.88	6.31	6.56
515	NYSE	PAAS	Mon, Jun 23, 1997	6.56	6.69	6.44	6.50
514	NYSE	PAAS	Fri, Jun 20, 1997	6.88	6.88	6.63	6.75
513	NYSE	PAAS	Thu, Jun 19, 1997	6.69	6.88	6.56	6.81
512	NYSE	PAAS	Wed, Jun 18, 1997	7.03	7.03	6.63	6.81
511	NYSE	PAAS	Tue, Jun 17, 1997	6.88	7.13	6.86	6.88
510	NYSE	PAAS	Mon, Jun 16, 1997	6.88	7.13	6.88	7.13
509	NYSE	PAAS	Fri, Jun 13, 1997	7.19	7.19	6.88	6.88
508	NYSE	PAAS	Thu, Jun 12, 1997	6.88	7.19	6.88	7.00
507	NYSE	PAAS	Wed, Jun 11, 1997	6.88	7.13	6.88	6.88
506	NYSE	PAAS	Tue, Jun 10, 1997	7.25	7.25	6.88	7.13
505	NYSE	PAAS	Mon, Jun 9, 1997	7.38	7.50	7.13	7.13
504	NYSE	PAAS	Fri, Jun 6, 1997	7.00	7.63	7.00	7.41
503	NYSE	PAAS	Thu, Jun 5, 1997	7.13	7.13	6.88	6.88
502	NYSE	PAAS	Wed, Jun 4, 1997	6.81	7.13	6.81	6.88
501	NYSE	PAAS	Tue, Jun 3, 1997	7.00	7.13	6.81	7.13
500	NYSE	PAAS	Mon, Jun 2, 1997	7.09	7.13	6.75	6.88
499	NYSE	PAAS	Fri, May 30, 1997	7.13	7.13	6.88	7.06
498	NYSE	PAAS	Thu, May 29, 1997	6.88	7.13	6.88	7.13
497	NYSE	PAAS	Wed, May 28, 1997	6.88	7.13	6.88	7.13
496	NYSE	PAAS	Tue, May 27, 1997	7.00	7.13	6.81	6.88
495	NYSE	PAAS	Fri, May 23, 1997	7.13	7.13	6.88	7.00
494	NYSE	PAAS	Thu, May 22, 1997	7.13	7.13	6.88	7.00
493	NYSE	PAAS	Wed, May 21, 1997	7.13	7.25	6.94	6.94
492	NYSE	PAAS	Tue, May 20, 1997	6.94	7.06	6.75	6.94
491	NYSE	PAAS	Mon, May 19, 1997	7.00	7.00	6.75	6.94
490	NYSE	PAAS	Fri, May 16, 1997	7.31	7.31	6.75	7.00
489	NYSE	PAAS	Thu, May 15, 1997	6.86	7.25	6.63	7.13
488	NYSE	PAAS	Wed, May 14, 1997	6.75	6.88	6.38	6.45
487	NYSE	PAAS	Tue, May 13, 1997	6.88	7.00	6.75	6.75
486	NYSE	PAAS	Mon, May 12, 1997	6.81	7.13	6.75	7.00
485	NYSE	PAAS	Fri, May 9, 1997	7.25	7.38	6.63	6.63
484	NYSE	PAAS	Thu, May 8, 1997	7.19	7.38	7.13	7.25
483	NYSE	PAAS	Wed, May 7, 1997	6.75	7.19	6.63	7.14
482	NYSE	PAAS	Tue, May 6, 1997	6.50	6.69	6.50	6.69
481	NYSE	PAAS	Mon, May 5, 1997	6.38	6.63	6.13	6.31
480	NYSE	PAAS	Fri, May 2, 1997	6.38	6.38	6.13	6.13
479	NYSE	PAAS	Thu, May 1, 1997	6.38	6.38	6.13	6.13
478	NYSE	PAAS	Wed, Apr 30, 1997	6.25	6.25	6.13	6.25
477	NYSE	PAAS	Tue, Apr 29, 1997	6.25	6.38	6.00	6.25
476	NYSE	PAAS	Mon, Apr 28, 1997	6.13	6.25	6.00	6.00
475	NYSE	PAAS	Fri, Apr 25, 1997	6.25	6.25	6.00	6.17
474	NYSE	PAAS	Thu, Apr 24, 1997	6.48	6.50	6.06	6.13
473	NYSE	PAAS	Wed, Apr 23, 1997	6.50	6.50	6.25	6.25
472	NYSE	PAAS	Tue, Apr 22, 1997	6.50	6.50	6.25	6.25
471	NYSE	PAAS	Mon, Apr 21, 1997	6.25	6.50	6.25	6.50
470	NYSE	PAAS	Fri, Apr 18, 1997	6.38	6.50	6.25	6.50
469	NYSE	PAAS	Thu, Apr 17, 1997	6.50	6.50	6.00	6.38
468	NYSE	PAAS	Wed, Apr 16, 1997	6.63	6.63	6.25	6.25
467	NYSE	PAAS	Tue, Apr 15, 1997	6.50	6.63	6.44	6.44
466	NYSE	PAAS	Mon, Apr 14, 1997	6.44	6.75	6.44	6.75
465	NYSE	PAAS	Fri, Apr 11, 1997	6.50	6.69	6.50	6.56
464	NYSE	PAAS	Thu, Apr 10, 1997	6.50	6.75	6.50	6.75
463	NYSE	PAAS	Wed, Apr 9, 1997	6.75	6.75	6.44	6.56
462	NYSE	PAAS	Tue, Apr 8, 1997	7.13	7.13	6.75	6.91
461	NYSE	PAAS	Mon, Apr 7, 1997	6.75	7.22	6.75	7.00
460	NYSE	PAAS	Fri, Apr 4, 1997	6.88	7.00	6.75	7.00
459	NYSE	PAAS	Thu, Apr 3, 1997	7.00	7.00	6.63	7.00
458	NYSE	PAAS	Wed, Apr 2, 1997	6.88	7.00	6.63	6.63
457	NYSE	PAAS	Tue, Apr 1, 1997	6.63	6.88	6.63	6.63
456	NYSE	PAAS	Mon, Mar 31, 1997	7.13	7.25	6.63	6.63
455	NYSE	PAAS	Thu, Mar 27, 1997	7.38	7.50	7.13	7.25
454	NYSE	PAAS	Wed, Mar 26, 1997	7.25	7.50	7.00	7.50
453	NYSE	PAAS	Tue, Mar 25, 1997	7.50	7.63	7.38	7.42
452	NYSE	PAAS	Mon, Mar 24, 1997	7.75	8.00	7.31	7.63
451	NYSE	PAAS	Fri, Mar 21, 1997	7.75	7.88	7.75	7.88
450	NYSE	PAAS	Thu, Mar 20, 1997	8.25	8.25	7.75	7.75
449	NYSE	PAAS	Wed, Mar 19, 1997	8.19	8.38	8.00	8.19
448	NYSE	PAAS	Tue, Mar 18, 1997	8.19	8.25	8.19	8.19
447	NYSE	PAAS	Mon, Mar 17, 1997	8.50	8.50	8.19	8.44
446	NYSE	PAAS	Fri, Mar 14, 1997	8.13	8.38	8.13	8.38
445	NYSE	PAAS	Thu, Mar 13, 1997	7.88	8.38	7.63	8.38
444	NYSE	PAAS	Wed, Mar 12, 1997	8.38	8.38	7.88	7.88
443	NYSE	PAAS	Tue, Mar 11, 1997	8.38	8.38	8.13	8.13
442	NYSE	PAAS	Mon, Mar 10, 1997	8.31	8.44	8.00	8.19
441	NYSE	PAAS	Fri, Mar 7, 1997	8.63	8.63	8.31	8.50
440	NYSE	PAAS	Thu, Mar 6, 1997	8.25	8.63	8.25	8.63
439	NYSE	PAAS	Wed, Mar 5, 1997	8.63	8.63	8.06	8.38
438	NYSE	PAAS	Tue, Mar 4, 1997	8.88	8.88	8.44	8.63
437	NYSE	PAAS	Mon, Mar 3, 1997	8.63	8.88	8.38	8.75
436	NYSE	PAAS	Fri, Feb 28, 1997	8.75	8.88	8.63	8.81
435	NYSE	PAAS	Thu, Feb 27, 1997	8.50	8.88	8.38	8.88
434	NYSE	PAAS	Wed, Feb 26, 1997	9.00	9.00	8.25	8.50
433	NYSE	PAAS	Tue, Feb 25, 1997	9.00	9.00	8.75	8.75
432	NYSE	PAAS	Mon, Feb 24, 1997	9.00	9.00	8.75	8.83
431	NYSE	PAAS	Fri, Feb 21, 1997	9.00	9.13	8.88	9.00
430	NYSE	PAAS	Thu, Feb 20, 1997	9.00	9.13	8.63	9.00
429	NYSE	PAAS	Wed, Feb 19, 1997	9.25	9.25	8.75	8.88
428	NYSE	PAAS	Tue, Feb 18, 1997	8.69	8.81	8.44	8.81
427	NYSE	PAAS	Fri, Feb 14, 1997	8.06	8.31	8.00	8.31
426	NYSE	PAAS	Thu, Feb 13, 1997	8.25	8.38	8.06	8.19
425	NYSE	PAAS	Wed, Feb 12, 1997	7.56	8.38	7.31	8.25
424	NYSE	PAAS	Tue, Feb 11, 1997	7.56	7.56	7.38	7.56
423	NYSE	PAAS	Mon, Feb 10, 1997	7.56	7.63	7.38	7.56
422	NYSE	PAAS	Fri, Feb 7, 1997	7.31	7.50	7.31	7.38
421	NYSE	PAAS	Thu, Feb 6, 1997	7.50	7.50	7.31	7.31
420	NYSE	PAAS	Wed, Feb 5, 1997	7.56	7.63	7.38	7.50
419	NYSE	PAAS	Tue, Feb 4, 1997	7.31	7.50	7.31	7.38
418	NYSE	PAAS	Mon, Feb 3, 1997	7.00	7.44	6.81	7.44
417	NYSE	PAAS	Fri, Jan 31, 1997	6.94	6.94	6.75	6.88
416	NYSE	PAAS	Thu, Jan 30, 1997	7.13	7.13	6.81	6.88
415	NYSE	PAAS	Wed, Jan 29, 1997	7.06	7.13	6.88	7.00
414	NYSE	PAAS	Tue, Jan 28, 1997	7.25	7.38	7.05	7.06
413	NYSE	PAAS	Mon, Jan 27, 1997	6.81	7.31	6.67	7.27
412	NYSE	PAAS	Fri, Jan 24, 1997	6.69	6.94	6.69	6.88
411	NYSE	PAAS	Thu, Jan 23, 1997	6.88	6.88	6.69	6.81
410	NYSE	PAAS	Wed, Jan 22, 1997	6.88	6.88	6.59	6.69
409	NYSE	PAAS	Tue, Jan 21, 1997	6.88	6.88	6.69	6.69
408	NYSE	PAAS	Mon, Jan 20, 1997	6.88	7.19	6.56	6.75
407	NYSE	PAAS	Fri, Jan 17, 1997	6.88	6.88	6.63	6.73
406	NYSE	PAAS	Thu, Jan 16, 1997	6.06	6.88	6.00	6.63
405	NYSE	PAAS	Wed, Jan 15, 1997	5.89	6.06	5.88	5.94
404	NYSE	PAAS	Tue, Jan 14, 1997	5.88	6.06	5.88	5.94
403	NYSE	PAAS	Mon, Jan 13, 1997	6.06	6.06	5.88	6.00
402	NYSE	PAAS	Fri, Jan 10, 1997	5.75	6.06	5.75	6.06
401	NYSE	PAAS	Thu, Jan 9, 1997	5.88	6.00	5.69	6.00
400	NYSE	PAAS	Wed, Jan 8, 1997	5.64	5.88	5.63	5.81
399	NYSE	PAAS	Tue, Jan 7, 1997	5.88	5.94	5.63	5.81
398	NYSE	PAAS	Mon, Jan 6, 1997	5.75	5.94	5.63	5.88
397	NYSE	PAAS	Fri, Jan 3, 1997	6.00	6.00	5.63	5.81
396	NYSE	PAAS	Thu, Jan 2, 1997	6.13	6.13	5.94	6.00
395	NYSE	PAAS	Tue, Dec 31, 1996	6.19	6.19	5.94	6.13
394	NYSE	PAAS	Mon, Dec 30, 1996	6.06	6.19	6.06	6.13
393	NYSE	PAAS	Fri, Dec 27, 1996	6.19	6.25	6.00	6.19
392	NYSE	PAAS	Thu, Dec 26, 1996	6.25	6.25	6.00	6.02
391	NYSE	PAAS	Tue, Dec 24, 1996	6.13	6.13	5.94	6.00
390	NYSE	PAAS	Mon, Dec 23, 1996	6.25	6.25	5.98	6.00
389	NYSE	PAAS	Fri, Dec 20, 1996	6.13	6.25	6.06	6.13
388	NYSE	PAAS	Thu, Dec 19, 1996	6.38	6.38	6.13	6.13
387	NYSE	PAAS	Wed, Dec 18, 1996	6.13	6.38	6.13	6.25
386	NYSE	PAAS	Tue, Dec 17, 1996	6.13	6.38	6.13	6.38
385	NYSE	PAAS	Mon, Dec 16, 1996	6.63	6.63	6.25	6.38
384	NYSE	PAAS	Fri, Dec 13, 1996	6.38	6.63	6.38	6.50
383	NYSE	PAAS	Thu, Dec 12, 1996	6.38	6.63	6.38	6.63
382	NYSE	PAAS	Wed, Dec 11, 1996	6.38	6.50	6.19	6.38
381	NYSE	PAAS	Tue, Dec 10, 1996	6.25	6.50	6.25	6.38
380	NYSE	PAAS	Mon, Dec 9, 1996	6.50	6.50	6.25	6.50
379	NYSE	PAAS	Fri, Dec 6, 1996	6.25	6.63	6.00	6.50
378	NYSE	PAAS	Thu, Dec 5, 1996	6.25	6.38	6.19	6.22
377	NYSE	PAAS	Wed, Dec 4, 1996	6.31	6.50	6.25	6.33
376	NYSE	PAAS	Tue, Dec 3, 1996	6.50	6.63	6.31	6.42
375	NYSE	PAAS	Mon, Dec 2, 1996	6.50	6.75	6.31	6.50
374	NYSE	PAAS	Fri, Nov 29, 1996	6.56	6.75	6.56	6.63
373	NYSE	PAAS	Wed, Nov 27, 1996	6.81	6.81	6.56	6.63
372	NYSE	PAAS	Tue, Nov 26, 1996	6.88	6.88	6.69	6.75
371	NYSE	PAAS	Mon, Nov 25, 1996	6.94	7.13	6.75	6.88
370	NYSE	PAAS	Fri, Nov 22, 1996	7.00	7.13	6.94	7.00
369	NYSE	PAAS	Thu, Nov 21, 1996	7.25	7.25	7.00	7.13
368	NYSE	PAAS	Wed, Nov 20, 1996	7.13	7.25	7.00	7.00
367	NYSE	PAAS	Tue, Nov 19, 1996	7.56	7.56	6.95	7.00
366	NYSE	PAAS	Mon, Nov 18, 1996	7.25	7.56	7.13	7.38
365	NYSE	PAAS	Fri, Nov 15, 1996	7.06	7.19	6.94	7.19
364	NYSE	PAAS	Thu, Nov 14, 1996	7.06	7.06	6.92	6.94
363	NYSE	PAAS	Wed, Nov 13, 1996	7.06	7.13	6.75	7.13
362	NYSE	PAAS	Tue, Nov 12, 1996	6.81	7.06	6.81	7.06
361	NYSE	PAAS	Mon, Nov 11, 1996	7.06	7.06	6.88	7.06
360	NYSE	PAAS	Fri, Nov 8, 1996	7.13	7.14	6.81	7.00
359	NYSE	PAAS	Thu, Nov 7, 1996	6.88	7.19	6.88	7.00
358	NYSE	PAAS	Wed, Nov 6, 1996	7.06	7.06	6.88	7.00
357	NYSE	PAAS	Tue, Nov 5, 1996	7.00	7.00	6.81	7.00
356	NYSE	PAAS	Mon, Nov 4, 1996	6.94	7.00	6.69	7.00
355	NYSE	PAAS	Fri, Nov 1, 1996	6.94	7.06	6.75	6.81
354	NYSE	PAAS	Thu, Oct 31, 1996	7.00	7.13	6.94	7.00
353	NYSE	PAAS	Wed, Oct 30, 1996	7.00	7.13	6.94	7.13
352	NYSE	PAAS	Tue, Oct 29, 1996	7.25	7.25	6.94	7.00
351	NYSE	PAAS	Mon, Oct 28, 1996	7.00	7.25	7.00	7.13
350	NYSE	PAAS	Fri, Oct 25, 1996	7.13	7.25	7.06	7.25
349	NYSE	PAAS	Thu, Oct 24, 1996	7.38	7.38	7.13	7.13
348	NYSE	PAAS	Wed, Oct 23, 1996	7.25	7.50	7.19	7.38
347	NYSE	PAAS	Tue, Oct 22, 1996	7.25	7.38	7.13	7.38
346	NYSE	PAAS	Mon, Oct 21, 1996	7.06	7.25	7.06	7.13
345	NYSE	PAAS	Fri, Oct 18, 1996	7.25	7.25	7.06	7.14
344	NYSE	PAAS	Thu, Oct 17, 1996	7.50	7.50	7.00	7.25
343	NYSE	PAAS	Wed, Oct 16, 1996	7.63	7.63	7.38	7.41
342	NYSE	PAAS	Tue, Oct 15, 1996	7.75	7.75	7.44	7.56
341	NYSE	PAAS	Mon, Oct 14, 1996	7.75	7.75	7.50	7.50
340	NYSE	PAAS	Fri, Oct 11, 1996	7.81	8.06	7.63	7.75
339	NYSE	PAAS	Thu, Oct 10, 1996	7.38	7.81	7.25	7.81
338	NYSE	PAAS	Wed, Oct 9, 1996	7.25	7.50	7.25	7.38
337	NYSE	PAAS	Tue, Oct 8, 1996	7.38	7.63	7.25	7.25
336	NYSE	PAAS	Mon, Oct 7, 1996	7.31	7.50	7.31	7.50
335	NYSE	PAAS	Fri, Oct 4, 1996	7.56	7.56	7.31	7.50
334	NYSE	PAAS	Thu, Oct 3, 1996	7.56	7.56	7.38	7.56
333	NYSE	PAAS	Wed, Oct 2, 1996	7.19	7.63	7.19	7.63
332	NYSE	PAAS	Tue, Oct 1, 1996	7.19	7.38	7.19	7.38
331	NYSE	PAAS	Mon, Sep 30, 1996	7.25	7.38	7.13	7.38
330	NYSE	PAAS	Fri, Sep 27, 1996	7.00	7.38	7.00	7.13
329	NYSE	PAAS	Thu, Sep 26, 1996	7.13	7.25	6.88	7.00
328	NYSE	PAAS	Wed, Sep 25, 1996	7.13	7.25	7.00	7.25
327	NYSE	PAAS	Tue, Sep 24, 1996	7.06	7.13	6.94	7.13
326	NYSE	PAAS	Mon, Sep 23, 1996	7.06	7.08	6.88	7.06
325	NYSE	PAAS	Fri, Sep 20, 1996	7.31	7.44	6.88	7.06
324	NYSE	PAAS	Thu, Sep 19, 1996	7.50	7.63	7.38	7.38
323	NYSE	PAAS	Wed, Sep 18, 1996	7.50	7.75	7.50	7.50
322	NYSE	PAAS	Tue, Sep 17, 1996	7.63	7.81	7.50	7.50
321	NYSE	PAAS	Mon, Sep 16, 1996	7.75	7.81	7.44	7.77
320	NYSE	PAAS	Fri, Sep 13, 1996	7.50	7.75	7.38	7.63
319	NYSE	PAAS	Thu, Sep 12, 1996	7.50	7.50	7.38	7.38
318	NYSE	PAAS	Wed, Sep 11, 1996	7.56	7.56	7.44	7.56
317	NYSE	PAAS	Tue, Sep 10, 1996	7.50	7.63	7.38	7.50
316	NYSE	PAAS	Mon, Sep 9, 1996	7.75	7.75	7.50	7.56
315	NYSE	PAAS	Fri, Sep 6, 1996	7.63	7.81	7.63	7.63
314	NYSE	PAAS	Thu, Sep 5, 1996	7.94	7.94	7.75	7.75
313	NYSE	PAAS	Wed, Sep 4, 1996	7.81	7.94	7.81	7.88
312	NYSE	PAAS	Tue, Sep 3, 1996	8.00	8.00	7.88	7.88
311	NYSE	PAAS	Fri, Aug 30, 1996	8.00	8.13	7.94	8.13
310	NYSE	PAAS	Thu, Aug 29, 1996	7.81	8.19	7.81	8.00
309	NYSE	PAAS	Wed, Aug 28, 1996	8.06	8.06	7.81	7.94
308	NYSE	PAAS	Tue, Aug 27, 1996	7.75	8.06	7.75	7.88
307	NYSE	PAAS	Mon, Aug 26, 1996	7.69	8.00	7.69	7.81
306	NYSE	PAAS	Fri, Aug 23, 1996	7.50	7.69	7.50	7.63
305	NYSE	PAAS	Thu, Aug 22, 1996	6.88	7.44	6.88	7.44
304	NYSE	PAAS	Wed, Aug 21, 1996	7.25	7.25	6.88	6.88
303	NYSE	PAAS	Tue, Aug 20, 1996	7.25	7.38	7.13	7.25
302	NYSE	PAAS	Mon, Aug 19, 1996	7.13	7.25	6.94	7.25
301	NYSE	PAAS	Fri, Aug 16, 1996	7.13	7.25	6.88	7.08
300	NYSE	PAAS	Thu, Aug 15, 1996	7.50	7.50	7.13	7.13
299	NYSE	PAAS	Wed, Aug 14, 1996	7.50	7.50	7.25	7.38
298	NYSE	PAAS	Tue, Aug 13, 1996	7.25	7.50	7.25	7.50
297	NYSE	PAAS	Mon, Aug 12, 1996	7.63	7.63	7.25	7.25
296	NYSE	PAAS	Fri, Aug 9, 1996	7.38	7.63	7.38	7.63
295	NYSE	PAAS	Thu, Aug 8, 1996	7.50	7.75	7.38	7.38
294	NYSE	PAAS	Wed, Aug 7, 1996	7.81	7.81	7.63	7.63
293	NYSE	PAAS	Tue, Aug 6, 1996	7.81	7.88	7.63	7.81
292	NYSE	PAAS	Mon, Aug 5, 1996	7.81	8.13	7.81	8.00
291	NYSE	PAAS	Fri, Aug 2, 1996	8.13	8.13	7.81	8.00
290	NYSE	PAAS	Thu, Aug 1, 1996	8.13	8.13	7.81	7.81
289	NYSE	PAAS	Wed, Jul 31, 1996	8.02	8.25	7.56	8.13
288	NYSE	PAAS	Tue, Jul 30, 1996	8.13	8.25	7.88	8.13
287	NYSE	PAAS	Mon, Jul 29, 1996	7.88	8.13	7.88	8.13
286	NYSE	PAAS	Fri, Jul 26, 1996	8.00	8.13	7.88	8.13
285	NYSE	PAAS	Thu, Jul 25, 1996	7.75	8.00	7.50	8.00
284	NYSE	PAAS	Wed, Jul 24, 1996	7.75	7.88	7.50	7.75
283	NYSE	PAAS	Tue, Jul 23, 1996	7.88	8.13	7.56	8.06
282	NYSE	PAAS	Mon, Jul 22, 1996	7.44	7.84	7.44	7.81
281	NYSE	PAAS	Fri, Jul 19, 1996	7.25	7.63	7.25	7.63
280	NYSE	PAAS	Thu, Jul 18, 1996	7.75	7.75	7.25	7.25
279	NYSE	PAAS	Wed, Jul 17, 1996	7.63	7.75	7.38	7.75
278	NYSE	PAAS	Tue, Jul 16, 1996	7.81	8.00	7.38	7.55
277	NYSE	PAAS	Mon, Jul 15, 1996	7.88	8.13	7.81	7.89
276	NYSE	PAAS	Fri, Jul 12, 1996	8.00	8.25	7.88	8.02
275	NYSE	PAAS	Thu, Jul 11, 1996	8.19	8.38	8.00	8.25
274	NYSE	PAAS	Wed, Jul 10, 1996	8.19	8.38	8.19	8.38
273	NYSE	PAAS	Tue, Jul 9, 1996	8.38	8.50	8.19	8.25
272	NYSE	PAAS	Mon, Jul 8, 1996	8.13	8.38	7.88	8.25
271	NYSE	PAAS	Fri, Jul 5, 1996	7.56	8.13	7.44	8.13
270	NYSE	PAAS	Wed, Jul 3, 1996	7.44	7.63	7.25	7.56
269	NYSE	PAAS	Tue, Jul 2, 1996	7.44	7.44	7.25	7.44
268	NYSE	PAAS	Mon, Jul 1, 1996	7.31	7.44	7.13	7.44
267	NYSE	PAAS	Fri, Jun 28, 1996	7.25	7.44	7.06	7.31
266	NYSE	PAAS	Thu, Jun 27, 1996	7.44	7.44	7.25	7.44
265	NYSE	PAAS	Wed, Jun 26, 1996	7.63	7.63	7.38	7.44
264	NYSE	PAAS	Tue, Jun 25, 1996	7.63	7.63	7.38	7.56
263	NYSE	PAAS	Mon, Jun 24, 1996	7.25	7.50	7.25	7.50
262	NYSE	PAAS	Fri, Jun 21, 1996	7.50	7.50	7.25	7.38
261	NYSE	PAAS	Thu, Jun 20, 1996	7.50	7.75	7.38	7.50
260	NYSE	PAAS	Wed, Jun 19, 1996	7.75	7.75	7.50	7.63
259	NYSE	PAAS	Tue, Jun 18, 1996	7.38	7.75	7.38	7.50
258	NYSE	PAAS	Mon, Jun 17, 1996	7.38	7.63	7.38	7.55
257	NYSE	PAAS	Fri, Jun 14, 1996	7.50	7.75	7.38	7.63
256	NYSE	PAAS	Thu, Jun 13, 1996	7.63	7.75	7.38	7.75
255	NYSE	PAAS	Wed, Jun 12, 1996	7.50	7.75	7.38	7.50
254	NYSE	PAAS	Tue, Jun 11, 1996	7.88	7.88	7.50	7.63
253	NYSE	PAAS	Mon, Jun 10, 1996	8.00	8.13	7.75	7.88
252	NYSE	PAAS	Fri, Jun 7, 1996	8.50	8.50	7.63	7.75
251	NYSE	PAAS	Thu, Jun 6, 1996	8.63	8.63	8.38	8.38
250	NYSE	PAAS	Wed, Jun 5, 1996	8.75	8.75	8.50	8.63
249	NYSE	PAAS	Tue, Jun 4, 1996	8.81	9.00	8.63	8.75
248	NYSE	PAAS	Mon, Jun 3, 1996	8.88	9.00	8.75	8.88
247	NYSE	PAAS	Fri, May 31, 1996	8.81	8.88	8.63	8.75
246	NYSE	PAAS	Thu, May 30, 1996	8.81	8.81	8.55	8.63
245	NYSE	PAAS	Wed, May 29, 1996	8.88	8.88	8.63	8.69
244	NYSE	PAAS	Tue, May 28, 1996	8.63	8.88	8.63	8.63
243	NYSE	PAAS	Fri, May 24, 1996	8.63	8.88	8.63	8.75
242	NYSE	PAAS	Thu, May 23, 1996	8.88	8.88	8.75	8.78
241	NYSE	PAAS	Wed, May 22, 1996	8.63	8.88	8.63	8.88
240	NYSE	PAAS	Tue, May 21, 1996	8.63	8.63	8.38	8.56
239	NYSE	PAAS	Mon, May 20, 1996	8.63	8.63	8.44	8.50
238	NYSE	PAAS	Fri, May 17, 1996	8.75	8.75	8.50	8.75
237	NYSE	PAAS	Thu, May 16, 1996	8.75	8.88	8.63	8.75
236	NYSE	PAAS	Wed, May 15, 1996	8.88	8.88	8.63	8.75
235	NYSE	PAAS	Tue, May 14, 1996	8.63	8.88	8.63	8.88
234	NYSE	PAAS	Mon, May 13, 1996	9.00	9.00	8.63	8.75
233	NYSE	PAAS	Fri, May 10, 1996	8.88	9.13	8.88	9.13
232	NYSE	PAAS	Thu, May 9, 1996	9.00	9.25	8.88	9.06
231	NYSE	PAAS	Wed, May 8, 1996	9.25	9.25	9.00	9.13
230	NYSE	PAAS	Tue, May 7, 1996	9.00	9.25	8.88	9.16
229	NYSE	PAAS	Mon, May 6, 1996	9.13	9.25	8.81	9.00
228	NYSE	PAAS	Fri, May 3, 1996	9.25	9.25	8.75	9.00
227	NYSE	PAAS	Thu, May 2, 1996	9.00	9.25	9.00	9.25
226	NYSE	PAAS	Wed, May 1, 1996	9.00	9.25	9.00	9.13
225	NYSE	PAAS	Tue, Apr 30, 1996	8.94	9.25	8.94	9.25
224	NYSE	PAAS	Mon, Apr 29, 1996	9.25	9.50	8.94	8.94
223	NYSE	PAAS	Fri, Apr 26, 1996	9.63	9.63	9.25	9.25
222	NYSE	PAAS	Thu, Apr 25, 1996	9.63	9.63	9.25	9.25
221	NYSE	PAAS	Wed, Apr 24, 1996	9.50	9.50	9.25	9.50
220	NYSE	PAAS	Tue, Apr 23, 1996	9.00	9.50	9.00	9.25
219	NYSE	PAAS	Mon, Apr 22, 1996	9.25	9.25	9.00	9.19
218	NYSE	PAAS	Fri, Apr 19, 1996	9.25	9.25	8.88	9.00
217	NYSE	PAAS	Thu, Apr 18, 1996	9.02	9.25	8.84	9.25
216	NYSE	PAAS	Wed, Apr 17, 1996	9.25	9.25	8.88	9.25
215	NYSE	PAAS	Tue, Apr 16, 1996	8.88	9.25	8.88	8.88
214	NYSE	PAAS	Mon, Apr 15, 1996	9.13	9.38	8.88	8.88
213	NYSE	PAAS	Fri, Apr 12, 1996	9.13	9.50	9.13	9.38
212	NYSE	PAAS	Thu, Apr 11, 1996	9.25	9.50	9.13	9.13
211	NYSE	PAAS	Wed, Apr 10, 1996	9.25	9.50	9.25	9.38
210	NYSE	PAAS	Tue, Apr 9, 1996	9.63	9.63	9.22	9.31
209	NYSE	PAAS	Mon, Apr 8, 1996	9.13	9.56	8.88	9.56
208	NYSE	PAAS	Thu, Apr 4, 1996	9.25	9.25	9.00	9.25
207	NYSE	PAAS	Wed, Apr 3, 1996	8.75	9.25	8.75	9.25
206	NYSE	PAAS	Tue, Apr 2, 1996	8.63	8.94	8.63	8.75
205	NYSE	PAAS	Mon, Apr 1, 1996	9.13	9.38	8.63	8.63
204	NYSE	PAAS	Fri, Mar 29, 1996	9.13	9.50	9.13	9.19
203	NYSE	PAAS	Thu, Mar 28, 1996	9.75	9.75	9.13	9.44
202	NYSE	PAAS	Wed, Mar 27, 1996	9.50	9.75	9.50	9.75
201	NYSE	PAAS	Tue, Mar 26, 1996	9.63	9.75	9.50	9.63
200	NYSE	PAAS	Mon, Mar 25, 1996	9.63	9.63	9.38	9.63
199	NYSE	PAAS	Fri, Mar 22, 1996	9.63	9.63	9.38	9.63
198	NYSE	PAAS	Thu, Mar 21, 1996	9.63	9.88	9.38	9.58
197	NYSE	PAAS	Wed, Mar 20, 1996	9.88	9.88	9.50	9.88
196	NYSE	PAAS	Tue, Mar 19, 1996	9.88	10.25	9.75	9.88
195	NYSE	PAAS	Mon, Mar 18, 1996	9.88	10.25	9.88	10.25
194	NYSE	PAAS	Fri, Mar 15, 1996	10.00	10.25	9.88	9.88
193	NYSE	PAAS	Thu, Mar 14, 1996	10.25	10.25	9.88	10.00
192	NYSE	PAAS	Wed, Mar 13, 1996	10.13	10.13	9.88	10.13
191	NYSE	PAAS	Tue, Mar 12, 1996	10.25	10.25	9.88	10.13
190	NYSE	PAAS	Mon, Mar 11, 1996	9.88	10.13	9.63	10.13
189	NYSE	PAAS	Fri, Mar 8, 1996	9.75	10.13	9.38	10.00
188	NYSE	PAAS	Thu, Mar 7, 1996	9.13	9.63	8.94	9.63
187	NYSE	PAAS	Wed, Mar 6, 1996	9.56	9.56	8.88	8.94
186	NYSE	PAAS	Tue, Mar 5, 1996	9.50	9.75	9.38	9.38
185	NYSE	PAAS	Mon, Mar 4, 1996	9.75	9.75	9.38	9.50
184	NYSE	PAAS	Fri, Mar 1, 1996	10.00	10.00	9.63	9.63
183	NYSE	PAAS	Thu, Feb 29, 1996	10.25	10.25	9.88	10.00
182	NYSE	PAAS	Wed, Feb 28, 1996	9.75	10.13	9.75	10.00
181	NYSE	PAAS	Tue, Feb 27, 1996	9.88	10.25	9.75	9.94
180	NYSE	PAAS	Mon, Feb 26, 1996	10.00	10.00	9.63	10.00
179	NYSE	PAAS	Fri, Feb 23, 1996	10.00	10.00	9.63	9.75
178	NYSE	PAAS	Thu, Feb 22, 1996	10.25	10.38	9.75	9.75
177	NYSE	PAAS	Wed, Feb 21, 1996	9.88	10.13	9.75	10.13
176	NYSE	PAAS	Tue, Feb 20, 1996	10.25	10.63	9.88	9.88
175	NYSE	PAAS	Fri, Feb 16, 1996	10.50	10.63	10.25	10.63
174	NYSE	PAAS	Thu, Feb 15, 1996	10.50	10.63	10.13	10.38
173	NYSE	PAAS	Wed, Feb 14, 1996	10.38	10.75	10.00	10.38
172	NYSE	PAAS	Tue, Feb 13, 1996	9.88	10.25	9.50	10.13
171	NYSE	PAAS	Mon, Feb 12, 1996	8.94	9.75	8.94	9.75
170	NYSE	PAAS	Fri, Feb 9, 1996	9.25	9.25	8.75	9.25
169	NYSE	PAAS	Thu, Feb 8, 1996	9.00	9.38	8.75	9.25
168	NYSE	PAAS	Wed, Feb 7, 1996	10.25	10.50	9.25	9.31
167	NYSE	PAAS	Tue, Feb 6, 1996	10.25	10.25	9.50	9.75
166	NYSE	PAAS	Mon, Feb 5, 1996	11.13	11.13	10.13	10.50
165	NYSE	PAAS	Fri, Feb 2, 1996	10.50	11.13	10.20	10.86
164	NYSE	PAAS	Thu, Feb 1, 1996	8.63	10.25	8.50	10.00
163	NYSE	PAAS	Wed, Jan 31, 1996	8.38	8.50	8.14	8.38
162	NYSE	PAAS	Tue, Jan 30, 1996	8.13	8.38	7.88	8.38
161	NYSE	PAAS	Mon, Jan 29, 1996	8.13	8.13	7.88	8.13
160	NYSE	PAAS	Fri, Jan 26, 1996	7.75	8.25	7.75	8.13
159	NYSE	PAAS	Thu, Jan 25, 1996	8.25	8.25	7.75	8.00
158	NYSE	PAAS	Wed, Jan 24, 1996	8.25	8.25	8.00	8.25
157	NYSE	PAAS	Tue, Jan 23, 1996	7.94	8.31	7.88	8.25
156	NYSE	PAAS	Mon, Jan 22, 1996	7.88	8.00	7.63	7.94
155	NYSE	PAAS	Fri, Jan 19, 1996	7.75	7.88	7.50	7.75
154	NYSE	PAAS	Thu, Jan 18, 1996	7.55	7.75	7.31	7.75
153	NYSE	PAAS	Wed, Jan 17, 1996	7.31	7.63	7.31	7.63
152	NYSE	PAAS	Tue, Jan 16, 1996	7.50	7.63	7.25	7.31
151	NYSE	PAAS	Mon, Jan 15, 1996	7.88	7.88	7.50	7.53
150	NYSE	PAAS	Fri, Jan 12, 1996	7.75	7.88	7.75	7.78
149	NYSE	PAAS	Thu, Jan 11, 1996	7.94	7.94	7.75	7.75
148	NYSE	PAAS	Wed, Jan 10, 1996	7.44	8.00	7.44	7.88
147	NYSE	PAAS	Tue, Jan 9, 1996	7.63	7.63	7.44	7.63
146	NYSE	PAAS	Mon, Jan 8, 1996	7.75	7.75	7.38	7.63
145	NYSE	PAAS	Fri, Jan 5, 1996	7.63	7.75	7.50	7.50
144	NYSE	PAAS	Thu, Jan 4, 1996	7.25	7.63	7.25	7.38
143	NYSE	PAAS	Wed, Jan 3, 1996	7.63	7.63	7.25	7.38
142	NYSE	PAAS	Tue, Jan 2, 1996	6.75	7.50	6.50	7.41
141	NYSE	PAAS	Fri, Dec 29, 1995	6.63	6.63	6.38	6.63
140	NYSE	PAAS	Thu, Dec 28, 1995	6.38	6.63	6.38	6.63
139	NYSE	PAAS	Wed, Dec 27, 1995	6.75	6.75	6.38	6.45
138	NYSE	PAAS	Tue, Dec 26, 1995	6.50	6.63	6.38	6.44
137	NYSE	PAAS	Fri, Dec 22, 1995	6.38	6.50	6.38	6.50
136	NYSE	PAAS	Thu, Dec 21, 1995	6.38	6.50	6.38	6.50
135	NYSE	PAAS	Wed, Dec 20, 1995	6.38	6.56	6.38	6.56
134	NYSE	PAAS	Tue, Dec 19, 1995	6.63	6.63	6.38	6.48
133	NYSE	PAAS	Mon, Dec 18, 1995	6.75	6.75	6.38	6.44
132	NYSE	PAAS	Fri, Dec 15, 1995	6.75	6.75	6.56	6.56
131	NYSE	PAAS	Thu, Dec 14, 1995	6.75	6.75	6.38	6.44
130	NYSE	PAAS	Wed, Dec 13, 1995	6.59	6.75	6.38	6.56
129	NYSE	PAAS	Tue, Dec 12, 1995	7.00	7.00	6.63	6.63
128	NYSE	PAAS	Mon, Dec 11, 1995	7.00	7.00	6.63	7.00
127	NYSE	PAAS	Fri, Dec 8, 1995	6.63	6.98	6.63	6.98
126	NYSE	PAAS	Thu, Dec 7, 1995	6.75	6.88	6.63	6.88
125	NYSE	PAAS	Wed, Dec 6, 1995	6.63	6.75	6.50	6.50
124	NYSE	PAAS	Tue, Dec 5, 1995	6.50	6.75	6.50	6.50
123	NYSE	PAAS	Mon, Dec 4, 1995	6.88	6.88	6.50	6.50
122	NYSE	PAAS	Fri, Dec 1, 1995	7.00	7.00	6.63	6.63
121	NYSE	PAAS	Thu, Nov 30, 1995	7.00	7.00	6.75	6.75
120	NYSE	PAAS	Wed, Nov 29, 1995	6.75	7.00	6.64	6.88
119	NYSE	PAAS	Tue, Nov 28, 1995	6.98	7.00	6.73	6.88
118	NYSE	PAAS	Mon, Nov 27, 1995	6.81	7.00	6.50	7.00
117	NYSE	PAAS	Fri, Nov 24, 1995	6.75	6.81	6.63	6.69
116	NYSE	PAAS	Wed, Nov 22, 1995	6.88	7.13	6.63	6.63
115	NYSE	PAAS	Tue, Nov 21, 1995	7.00	7.19	6.88	6.88
114	NYSE	PAAS	Mon, Nov 20, 1995	7.19	7.19	7.00	7.00
113	NYSE	PAAS	Fri, Nov 17, 1995	7.25	7.25	7.00	7.19
112	NYSE	PAAS	Thu, Nov 16, 1995	7.25	7.25	7.00	7.25
111	NYSE	PAAS	Wed, Nov 15, 1995	7.25	7.28	7.00	7.00
110	NYSE	PAAS	Tue, Nov 14, 1995	7.38	7.38	7.19	7.38
109	NYSE	PAAS	Mon, Nov 13, 1995	7.50	7.50	7.13	7.34
108	NYSE	PAAS	Fri, Nov 10, 1995	7.25	7.50	7.25	7.25
107	NYSE	PAAS	Thu, Nov 9, 1995	7.38	7.50	7.13	7.50
106	NYSE	PAAS	Wed, Nov 8, 1995	7.38	7.38	7.13	7.38
105	NYSE	PAAS	Tue, Nov 7, 1995	7.25	7.38	7.00	7.25
104	NYSE	PAAS	Mon, Nov 6, 1995	6.75	7.16	6.63	7.13
103	NYSE	PAAS	Fri, Nov 3, 1995	6.75	6.75	6.56	6.56
102	NYSE	PAAS	Thu, Nov 2, 1995	6.56	6.75	6.56	6.75
101	NYSE	PAAS	Wed, Nov 1, 1995	6.75	6.75	6.56	6.63
100	NYSE	PAAS	Tue, Oct 31, 1995	6.63	6.69	6.50	6.63
99	NYSE	PAAS	Mon, Oct 30, 1995	6.38	6.75	6.38	6.38
98	NYSE	PAAS	Fri, Oct 27, 1995	6.63	6.63	6.38	6.48
97	NYSE	PAAS	Thu, Oct 26, 1995	6.63	6.63	6.38	6.38
96	NYSE	PAAS	Wed, Oct 25, 1995	6.25	6.63	6.25	6.31
95	NYSE	PAAS	Tue, Oct 24, 1995	6.63	6.63	6.25	6.38
94	NYSE	PAAS	Mon, Oct 23, 1995	6.75	6.75	6.38	6.38
93	NYSE	PAAS	Fri, Oct 20, 1995	6.81	6.81	6.50	6.50
92	NYSE	PAAS	Thu, Oct 19, 1995	6.50	6.63	6.50	6.50
91	NYSE	PAAS	Wed, Oct 18, 1995	6.63	6.88	6.50	6.88
90	NYSE	PAAS	Tue, Oct 17, 1995	6.75	6.88	6.50	6.63
89	NYSE	PAAS	Mon, Oct 16, 1995	6.88	6.88	6.63	6.75
88	NYSE	PAAS	Fri, Oct 13, 1995	6.88	6.88	6.50	6.88
87	NYSE	PAAS	Thu, Oct 12, 1995	6.88	6.88	6.59	6.88
86	NYSE	PAAS	Wed, Oct 11, 1995	6.88	6.88	6.56	6.56
85	NYSE	PAAS	Tue, Oct 10, 1995	6.88	6.88	6.63	6.63
84	NYSE	PAAS	Mon, Oct 9, 1995	6.75	6.88	6.75	6.88
83	NYSE	PAAS	Fri, Oct 6, 1995	6.75	6.75	6.63	6.63
82	NYSE	PAAS	Thu, Oct 5, 1995	6.75	6.75	6.63	6.75
81	NYSE	PAAS	Wed, Oct 4, 1995	6.88	6.88	6.63	6.63
80	NYSE	PAAS	Tue, Oct 3, 1995	6.75	7.00	6.63	6.63
79	NYSE	PAAS	Mon, Oct 2, 1995	6.88	7.13	6.75	6.75
78	NYSE	PAAS	Fri, Sep 29, 1995	6.88	7.00	6.88	6.88
77	NYSE	PAAS	Thu, Sep 28, 1995	6.88	7.06	6.88	6.88
76	NYSE	PAAS	Wed, Sep 27, 1995	6.88	7.00	6.75	7.00
75	NYSE	PAAS	Tue, Sep 26, 1995	6.88	7.13	6.88	7.13
74	NYSE	PAAS	Mon, Sep 25, 1995	7.25	7.25	7.00	7.00
73	NYSE	PAAS	Fri, Sep 22, 1995	7.00	7.25	7.00	7.00
72	NYSE	PAAS	Thu, Sep 21, 1995	7.00	7.38	7.00	7.38
71	NYSE	PAAS	Wed, Sep 20, 1995	7.13	7.38	7.00	7.25
70	NYSE	PAAS	Tue, Sep 19, 1995	7.50	7.50	7.13	7.38
69	NYSE	PAAS	Mon, Sep 18, 1995	7.38	7.50	7.13	7.50
68	NYSE	PAAS	Fri, Sep 15, 1995	7.38	7.63	7.13	7.13
67	NYSE	PAAS	Thu, Sep 14, 1995	7.50	7.63	7.38	7.63
66	NYSE	PAAS	Wed, Sep 13, 1995	7.50	7.75	7.38	7.42
65	NYSE	PAAS	Tue, Sep 12, 1995	7.50	7.50	7.25	7.25
64	NYSE	PAAS	Mon, Sep 11, 1995	7.13	7.50	7.13	7.50
63	NYSE	PAAS	Fri, Sep 8, 1995	7.38	7.38	7.09	7.13
62	NYSE	PAAS	Thu, Sep 7, 1995	6.88	7.38	6.88	7.25
61	NYSE	PAAS	Wed, Sep 6, 1995	6.88	7.13	6.75	7.13
60	NYSE	PAAS	Tue, Sep 5, 1995	6.88	6.88	6.63	6.75
59	NYSE	PAAS	Fri, Sep 1, 1995	6.50	6.88	6.38	6.88
58	NYSE	PAAS	Thu, Aug 31, 1995	6.63	6.88	6.38	6.75
57	NYSE	PAAS	Wed, Aug 30, 1995	7.00	7.25	6.63	6.63
56	NYSE	PAAS	Tue, Aug 29, 1995	7.19	7.38	7.00	7.00
55	NYSE	PAAS	Mon, Aug 28, 1995	7.13	7.19	6.94	7.00
54	NYSE	PAAS	Fri, Aug 25, 1995	7.13	7.13	6.94	7.03
53	NYSE	PAAS	Thu, Aug 24, 1995	7.13	7.13	6.88	6.94
52	NYSE	PAAS	Wed, Aug 23, 1995	7.25	7.25	6.88	6.88
51	NYSE	PAAS	Tue, Aug 22, 1995	7.38	7.38	7.00	7.38
50	NYSE	PAAS	Mon, Aug 21, 1995	6.88	7.50	6.75	7.31
49	NYSE	PAAS	Fri, Aug 18, 1995	6.75	6.88	6.50	6.88
48	NYSE	PAAS	Thu, Aug 17, 1995	6.13	6.75	6.13	6.66
47	NYSE	PAAS	Wed, Aug 16, 1995	6.44	6.44	6.13	6.28
46	NYSE	PAAS	Tue, Aug 15, 1995	6.50	6.50	6.25	6.25
45	NYSE	PAAS	Mon, Aug 14, 1995	6.25	6.50	5.88	6.50
44	NYSE	PAAS	Fri, Aug 11, 1995	6.38	6.38	6.00	6.25
43	NYSE	PAAS	Thu, Aug 10, 1995	6.38	6.38	5.88	6.00
42	NYSE	PAAS	Wed, Aug 9, 1995	6.38	6.38	5.94	6.38
41	NYSE	PAAS	Tue, Aug 8, 1995	5.88	6.38	5.88	5.94
40	NYSE	PAAS	Mon, Aug 7, 1995	6.13	6.13	5.88	6.13
39	NYSE	PAAS	Fri, Aug 4, 1995	5.88	6.13	5.63	6.13
38	NYSE	PAAS	Thu, Aug 3, 1995	5.81	5.88	5.63	5.88
37	NYSE	PAAS	Wed, Aug 2, 1995	5.88	6.00	5.80	6.00
36	NYSE	PAAS	Tue, Aug 1, 1995	6.00	6.00	5.63	5.77
35	NYSE	PAAS	Mon, Jul 31, 1995	5.88	6.00	5.63	5.80
34	NYSE	PAAS	Fri, Jul 28, 1995	5.88	5.88	5.63	5.88
33	NYSE	PAAS	Thu, Jul 27, 1995	5.75	6.00	5.75	5.81
32	NYSE	PAAS	Wed, Jul 26, 1995	5.75	6.00	5.50	5.81
31	NYSE	PAAS	Tue, Jul 25, 1995	5.75	5.75	5.50	5.75
30	NYSE	PAAS	Mon, Jul 24, 1995	5.50	5.88	5.50	5.64
29	NYSE	PAAS	Fri, Jul 21, 1995	5.88	5.88	5.50	5.50
28	NYSE	PAAS	Thu, Jul 20, 1995	5.75	5.88	5.50	5.70
27	NYSE	PAAS	Wed, Jul 19, 1995	6.00	6.00	5.63	5.75
26	NYSE	PAAS	Tue, Jul 18, 1995	6.00	6.00	5.81	6.00
25	NYSE	PAAS	Mon, Jul 17, 1995	5.88	6.00	5.38	5.95
24	NYSE	PAAS	Fri, Jul 14, 1995	5.56	5.56	5.31	5.50
23	NYSE	PAAS	Thu, Jul 13, 1995	5.56	5.56	5.25	5.31
22	NYSE	PAAS	Wed, Jul 12, 1995	5.63	5.63	5.38	5.38
21	NYSE	PAAS	Tue, Jul 11, 1995	5.38	5.75	5.38	5.61
20	NYSE	PAAS	Mon, Jul 10, 1995	5.63	5.63	5.38	5.63
19	NYSE	PAAS	Fri, Jul 7, 1995	5.25	5.63	5.25	5.50
18	NYSE	PAAS	Thu, Jul 6, 1995	5.38	5.75	5.38	5.50
17	NYSE	PAAS	Wed, Jul 5, 1995	5.63	5.75	5.38	5.38
16	NYSE	PAAS	Mon, Jul 3, 1995	5.25	5.63	5.25	5.63
15	NYSE	PAAS	Fri, Jun 30, 1995	5.63	5.63	5.25	5.63
14	NYSE	PAAS	Thu, Jun 29, 1995	5.38	5.63	5.38	5.63
13	NYSE	PAAS	Wed, Jun 28, 1995	5.75	5.75	5.38	5.38
12	NYSE	PAAS	Tue, Jun 27, 1995	5.75	5.75	5.50	5.75
11	NYSE	PAAS	Mon, Jun 26, 1995	5.75	5.75	5.50	5.50
10	NYSE	PAAS	Fri, Jun 23, 1995	5.75	5.75	5.50	5.50
9	NYSE	PAAS	Thu, Jun 22, 1995	5.88	5.88	5.50	5.63
8	NYSE	PAAS	Wed, Jun 21, 1995	5.88	6.00	5.50	5.50
7	NYSE	PAAS	Tue, Jun 20, 1995	5.50	5.88	5.50	5.83
6	NYSE	PAAS	Mon, Jun 19, 1995	5.38	5.50	5.38	5.50
5	NYSE	PAAS	Fri, Jun 16, 1995	5.13	5.38	5.13	5.38
4	NYSE	PAAS	Thu, Jun 15, 1995	5.13	5.25	4.88	5.02
3	NYSE	PAAS	Wed, Jun 14, 1995	5.13	5.13	4.89	5.13
2	NYSE	PAAS	Tue, Jun 13, 1995	4.88	5.13	4.50	5.13
1	NYSE	PAAS	Mon, Jun 12, 1995	5.00	5.00	4.66	4.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Pan American Silver Corp. Common Stock NYSE:PAAS 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