Pampa Energia S.A. NYSE:PAM Historical Prices

Below are the 4587 trading days of historical prices for PAM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4587	NYSE	PAM	Wed, Mar 6, 2024	41.73	42.87	41.44	41.85
4586	NYSE	PAM	Tue, Mar 5, 2024	41.21	42.49	40.50	41.41
4585	NYSE	PAM	Mon, Mar 4, 2024	43.21	44.69	41.46	41.63
4584	NYSE	PAM	Fri, Mar 1, 2024	42.27	43.10	41.90	42.69
4583	NYSE	PAM	Thu, Feb 29, 2024	41.98	43.37	41.32	42.02
4582	NYSE	PAM	Wed, Feb 28, 2024	42.06	42.29	41.16	41.57
4581	NYSE	PAM	Tue, Feb 27, 2024	43.35	43.83	41.90	42.35
4580	NYSE	PAM	Mon, Feb 26, 2024	44.67	45.64	43.29	43.45
4579	NYSE	PAM	Fri, Feb 23, 2024	43.56	44.82	43.31	44.54
4578	NYSE	PAM	Thu, Feb 22, 2024	42.23	44.82	42.23	43.60
4577	NYSE	PAM	Wed, Feb 21, 2024	42.14	42.78	41.44	42.21
4576	NYSE	PAM	Tue, Feb 20, 2024	42.12	43.48	41.12	42.06
4575	NYSE	PAM	Fri, Feb 16, 2024	43.20	43.82	42.29	42.34
4574	NYSE	PAM	Thu, Feb 15, 2024	43.94	44.82	43.07	43.38
4573	NYSE	PAM	Wed, Feb 14, 2024	43.47	44.40	42.74	43.93
4572	NYSE	PAM	Tue, Feb 13, 2024	43.00	43.91	42.73	43.34
4571	NYSE	PAM	Mon, Feb 12, 2024	44.02	44.28	43.20	43.36
4570	NYSE	PAM	Fri, Feb 9, 2024	43.57	44.94	43.53	44.08
4569	NYSE	PAM	Thu, Feb 8, 2024	44.00	44.60	42.86	43.37
4568	NYSE	PAM	Wed, Feb 7, 2024	44.99	45.93	42.15	44.22
4567	NYSE	PAM	Tue, Feb 6, 2024	47.15	47.76	46.35	46.85
4566	NYSE	PAM	Mon, Feb 5, 2024	48.07	48.44	46.57	46.90
4565	NYSE	PAM	Fri, Feb 2, 2024	48.84	49.16	48.15	48.59
4564	NYSE	PAM	Thu, Feb 1, 2024	48.83	49.41	47.98	49.17
4563	NYSE	PAM	Wed, Jan 31, 2024	48.97	49.60	48.43	48.70
4562	NYSE	PAM	Tue, Jan 30, 2024	49.09	49.50	48.12	48.78
4561	NYSE	PAM	Mon, Jan 29, 2024	49.55	49.60	47.45	49.09
4560	NYSE	PAM	Fri, Jan 26, 2024	49.74	50.00	48.27	49.94
4559	NYSE	PAM	Thu, Jan 25, 2024	48.52	50.01	48.52	49.79
4558	NYSE	PAM	Wed, Jan 24, 2024	47.26	49.85	47.26	48.05
4557	NYSE	PAM	Tue, Jan 23, 2024	48.16	48.46	47.07	47.34
4556	NYSE	PAM	Mon, Jan 22, 2024	48.16	50.00	47.92	48.13
4555	NYSE	PAM	Fri, Jan 19, 2024	47.17	47.89	46.21	47.78
4554	NYSE	PAM	Thu, Jan 18, 2024	47.22	47.61	46.17	47.23
4553	NYSE	PAM	Wed, Jan 17, 2024	46.38	48.24	46.03	47.15
4552	NYSE	PAM	Tue, Jan 16, 2024	46.23	47.01	46.23	46.72
4551	NYSE	PAM	Fri, Jan 12, 2024	46.83	47.73	45.79	46.91
4550	NYSE	PAM	Thu, Jan 11, 2024	47.12	47.85	46.18	46.60
4549	NYSE	PAM	Wed, Jan 10, 2024	46.36	47.00	45.46	46.86
4548	NYSE	PAM	Tue, Jan 9, 2024	48.84	49.53	46.33	46.45
4547	NYSE	PAM	Mon, Jan 8, 2024	47.41	49.51	47.27	48.80
4546	NYSE	PAM	Fri, Jan 5, 2024	47.11	48.67	45.55	48.17
4545	NYSE	PAM	Thu, Jan 4, 2024	48.40	49.24	47.37	47.74
4544	NYSE	PAM	Wed, Jan 3, 2024	48.21	49.43	48.21	48.49
4543	NYSE	PAM	Tue, Jan 2, 2024	49.42	49.54	47.91	48.22
4542	NYSE	PAM	Fri, Dec 29, 2023	48.60	50.12	48.60	49.52
4541	NYSE	PAM	Thu, Dec 28, 2023	49.43	49.72	48.19	48.65
4540	NYSE	PAM	Wed, Dec 27, 2023	50.43	51.12	49.37	49.55
4539	NYSE	PAM	Tue, Dec 26, 2023	50.63	51.38	49.93	50.48
4538	NYSE	PAM	Fri, Dec 22, 2023	49.49	51.50	49.00	50.36
4537	NYSE	PAM	Thu, Dec 21, 2023	50.56	52.17	48.21	50.05
4536	NYSE	PAM	Wed, Dec 20, 2023	50.51	51.70	50.08	50.08
4535	NYSE	PAM	Tue, Dec 19, 2023	50.11	51.05	48.90	50.56
4534	NYSE	PAM	Mon, Dec 18, 2023	49.68	50.46	48.50	50.36
4533	NYSE	PAM	Fri, Dec 15, 2023	48.37	49.04	47.61	48.80
4532	NYSE	PAM	Thu, Dec 14, 2023	50.00	50.35	48.09	48.40
4531	NYSE	PAM	Wed, Dec 13, 2023	48.86	49.68	47.06	49.51
4530	NYSE	PAM	Tue, Dec 12, 2023	46.37	49.31	46.37	49.00
4529	NYSE	PAM	Mon, Dec 11, 2023	47.89	47.91	46.05	46.84
4528	NYSE	PAM	Fri, Dec 8, 2023	46.91	47.89	46.10	47.37
4527	NYSE	PAM	Thu, Dec 7, 2023	47.00	47.73	46.32	47.03
4526	NYSE	PAM	Wed, Dec 6, 2023	47.61	47.61	45.65	46.62
4525	NYSE	PAM	Tue, Dec 5, 2023	46.37	47.62	45.39	47.22
4524	NYSE	PAM	Mon, Dec 4, 2023	46.13	46.19	45.09	46.14
4523	NYSE	PAM	Fri, Dec 1, 2023	47.20	47.41	44.90	45.65
4522	NYSE	PAM	Thu, Nov 30, 2023	47.27	47.80	45.92	46.96
4521	NYSE	PAM	Wed, Nov 29, 2023	46.00	48.01	44.65	46.92
4520	NYSE	PAM	Tue, Nov 28, 2023	47.54	48.00	45.58	45.87
4519	NYSE	PAM	Mon, Nov 27, 2023	46.96	48.47	46.05	47.22
4518	NYSE	PAM	Fri, Nov 24, 2023	43.25	46.77	43.18	45.59
4517	NYSE	PAM	Wed, Nov 22, 2023	42.67	43.78	41.11	42.38
4516	NYSE	PAM	Tue, Nov 21, 2023	43.00	43.71	41.00	42.63
4515	NYSE	PAM	Mon, Nov 20, 2023	43.46	46.47	42.36	43.70
4514	NYSE	PAM	Fri, Nov 17, 2023	35.64	37.89	35.63	37.06
4513	NYSE	PAM	Thu, Nov 16, 2023	35.19	36.05	35.19	35.84
4512	NYSE	PAM	Wed, Nov 15, 2023	36.38	36.57	35.33	35.40
4511	NYSE	PAM	Tue, Nov 14, 2023	36.73	36.85	35.63	36.55
4510	NYSE	PAM	Mon, Nov 13, 2023	35.91	36.94	35.52	35.75
4509	NYSE	PAM	Fri, Nov 10, 2023	36.01	37.12	35.25	35.84
4508	NYSE	PAM	Thu, Nov 9, 2023	34.99	37.99	32.91	35.84
4507	NYSE	PAM	Wed, Nov 8, 2023	36.85	37.00	35.49	36.27
4506	NYSE	PAM	Tue, Nov 7, 2023	36.80	37.88	36.31	36.96
4505	NYSE	PAM	Mon, Nov 6, 2023	38.45	38.99	36.75	36.89
4504	NYSE	PAM	Fri, Nov 3, 2023	38.75	39.26	37.85	38.35
4503	NYSE	PAM	Thu, Nov 2, 2023	37.99	39.05	37.60	38.35
4502	NYSE	PAM	Wed, Nov 1, 2023	36.86	38.69	36.39	37.99
4501	NYSE	PAM	Tue, Oct 31, 2023	37.11	37.80	36.10	36.88
4500	NYSE	PAM	Mon, Oct 30, 2023	38.92	39.49	36.79	37.38
4499	NYSE	PAM	Fri, Oct 27, 2023	40.29	40.60	38.26	38.90
4498	NYSE	PAM	Thu, Oct 26, 2023	40.00	40.98	39.75	40.13
4497	NYSE	PAM	Wed, Oct 25, 2023	39.08	41.56	38.88	40.11
4496	NYSE	PAM	Tue, Oct 24, 2023	39.77	41.20	39.18	39.33
4495	NYSE	PAM	Mon, Oct 23, 2023	39.30	40.37	36.91	39.37
4494	NYSE	PAM	Fri, Oct 20, 2023	41.93	42.47	40.87	41.03
4493	NYSE	PAM	Thu, Oct 19, 2023	42.95	43.02	40.70	41.98
4492	NYSE	PAM	Wed, Oct 18, 2023	43.68	44.19	42.18	43.40
4491	NYSE	PAM	Tue, Oct 17, 2023	40.10	43.97	40.10	43.71
4490	NYSE	PAM	Mon, Oct 16, 2023	40.00	40.72	39.40	40.41
4489	NYSE	PAM	Fri, Oct 13, 2023	41.29	41.50	39.52	39.66
4488	NYSE	PAM	Thu, Oct 12, 2023	40.97	42.22	40.20	40.91
4487	NYSE	PAM	Wed, Oct 11, 2023	39.64	41.07	38.80	40.94
4486	NYSE	PAM	Tue, Oct 10, 2023	39.09	40.22	38.67	39.59
4485	NYSE	PAM	Mon, Oct 9, 2023	37.43	38.67	37.26	38.48
4484	NYSE	PAM	Fri, Oct 6, 2023	36.63	38.01	36.05	37.54
4483	NYSE	PAM	Thu, Oct 5, 2023	36.14	37.28	35.37	36.94
4482	NYSE	PAM	Wed, Oct 4, 2023	35.95	36.49	35.35	36.43
4481	NYSE	PAM	Tue, Oct 3, 2023	37.30	37.49	35.86	36.19
4480	NYSE	PAM	Mon, Oct 2, 2023	37.20	37.77	36.63	37.03
4479	NYSE	PAM	Fri, Sep 29, 2023	38.93	39.08	37.10	37.36
4478	NYSE	PAM	Thu, Sep 28, 2023	38.45	39.41	38.45	38.77
4477	NYSE	PAM	Wed, Sep 27, 2023	38.66	39.72	38.40	39.05
4476	NYSE	PAM	Tue, Sep 26, 2023	38.98	39.62	38.10	38.51
4475	NYSE	PAM	Mon, Sep 25, 2023	40.01	40.20	38.67	39.00
4474	NYSE	PAM	Fri, Sep 22, 2023	40.28	41.06	39.64	40.11
4473	NYSE	PAM	Thu, Sep 21, 2023	40.54	41.64	39.89	40.16
4472	NYSE	PAM	Wed, Sep 20, 2023	41.62	41.79	40.20	40.33
4471	NYSE	PAM	Tue, Sep 19, 2023	42.31	42.84	41.26	41.48
4470	NYSE	PAM	Mon, Sep 18, 2023	40.54	42.30	40.50	42.10
4469	NYSE	PAM	Fri, Sep 15, 2023	41.41	41.41	40.35	40.44
4468	NYSE	PAM	Thu, Sep 14, 2023	41.17	41.89	40.58	41.41
4467	NYSE	PAM	Wed, Sep 13, 2023	39.70	41.28	39.11	40.74
4466	NYSE	PAM	Tue, Sep 12, 2023	37.56	40.49	37.56	39.92
4465	NYSE	PAM	Mon, Sep 11, 2023	39.23	39.68	37.27	37.86
4464	NYSE	PAM	Fri, Sep 8, 2023	40.84	41.83	38.60	38.84
4463	NYSE	PAM	Thu, Sep 7, 2023	41.88	42.15	40.46	40.83
4462	NYSE	PAM	Wed, Sep 6, 2023	43.95	44.79	42.80	42.91
4461	NYSE	PAM	Tue, Sep 5, 2023	45.00	45.80	43.86	43.99
4460	NYSE	PAM	Fri, Sep 1, 2023	45.92	46.78	45.31	45.83
4459	NYSE	PAM	Thu, Aug 31, 2023	47.10	47.10	45.33	45.56
4458	NYSE	PAM	Wed, Aug 30, 2023	48.11	48.79	46.55	47.10
4457	NYSE	PAM	Tue, Aug 29, 2023	47.84	48.60	46.97	48.19
4456	NYSE	PAM	Mon, Aug 28, 2023	46.08	47.82	46.08	47.69
4455	NYSE	PAM	Fri, Aug 25, 2023	46.30	46.42	44.74	45.77
4454	NYSE	PAM	Thu, Aug 24, 2023	47.46	48.00	46.08	46.31
4453	NYSE	PAM	Wed, Aug 23, 2023	47.00	47.63	46.17	47.31
4452	NYSE	PAM	Tue, Aug 22, 2023	44.31	47.00	44.28	46.73
4451	NYSE	PAM	Mon, Aug 21, 2023	44.69	45.45	43.43	44.04
4450	NYSE	PAM	Fri, Aug 18, 2023	44.34	45.37	44.01	44.75
4449	NYSE	PAM	Thu, Aug 17, 2023	45.22	46.23	43.75	44.43
4448	NYSE	PAM	Wed, Aug 16, 2023	45.06	46.90	44.57	45.01
4447	NYSE	PAM	Tue, Aug 15, 2023	43.60	46.20	43.35	44.80
4446	NYSE	PAM	Mon, Aug 14, 2023	43.37	45.34	38.72	43.64
4445	NYSE	PAM	Fri, Aug 11, 2023	42.76	44.94	42.26	44.75
4444	NYSE	PAM	Thu, Aug 10, 2023	41.79	43.38	40.15	42.90
4443	NYSE	PAM	Wed, Aug 9, 2023	41.44	42.90	41.00	41.75
4442	NYSE	PAM	Tue, Aug 8, 2023	40.68	41.65	40.09	41.16
4441	NYSE	PAM	Mon, Aug 7, 2023	40.42	40.88	39.80	40.72
4440	NYSE	PAM	Fri, Aug 4, 2023	40.12	41.54	40.00	40.32
4439	NYSE	PAM	Thu, Aug 3, 2023	41.42	42.46	39.88	40.03
4438	NYSE	PAM	Wed, Aug 2, 2023	42.69	42.69	41.43	41.43
4437	NYSE	PAM	Tue, Aug 1, 2023	42.00	43.55	41.80	42.87
4436	NYSE	PAM	Mon, Jul 31, 2023	41.18	42.36	41.18	42.00
4435	NYSE	PAM	Fri, Jul 28, 2023	41.39	42.40	41.04	41.18
4434	NYSE	PAM	Thu, Jul 27, 2023	43.73	43.89	41.14	41.24
4433	NYSE	PAM	Wed, Jul 26, 2023	44.06	44.76	43.50	43.69
4432	NYSE	PAM	Tue, Jul 25, 2023	44.25	44.51	43.28	44.06
4431	NYSE	PAM	Mon, Jul 24, 2023	44.87	45.63	44.15	44.25
4430	NYSE	PAM	Fri, Jul 21, 2023	44.21	45.11	43.91	44.62
4429	NYSE	PAM	Thu, Jul 20, 2023	44.10	44.62	43.65	43.89
4428	NYSE	PAM	Wed, Jul 19, 2023	45.10	45.23	43.11	43.90
4427	NYSE	PAM	Tue, Jul 18, 2023	44.85	45.50	44.40	44.71
4426	NYSE	PAM	Mon, Jul 17, 2023	42.78	45.27	42.78	44.87
4425	NYSE	PAM	Fri, Jul 14, 2023	43.71	43.71	41.95	42.78
4424	NYSE	PAM	Thu, Jul 13, 2023	43.52	43.91	42.96	43.55
4423	NYSE	PAM	Wed, Jul 12, 2023	42.01	43.44	41.60	43.19
4422	NYSE	PAM	Tue, Jul 11, 2023	41.50	41.69	40.78	41.50
4421	NYSE	PAM	Mon, Jul 10, 2023	41.73	42.02	40.87	41.31
4420	NYSE	PAM	Fri, Jul 7, 2023	40.93	42.08	40.86	41.64
4419	NYSE	PAM	Thu, Jul 6, 2023	43.67	43.92	40.75	40.97
4418	NYSE	PAM	Wed, Jul 5, 2023	43.09	43.77	42.21	43.65
4417	NYSE	PAM	Mon, Jul 3, 2023	43.69	43.88	42.70	42.82
4416	NYSE	PAM	Fri, Jun 30, 2023	42.67	43.45	42.00	43.32
4415	NYSE	PAM	Thu, Jun 29, 2023	41.75	42.55	41.35	42.36
4414	NYSE	PAM	Wed, Jun 28, 2023	41.81	43.22	41.62	41.74
4413	NYSE	PAM	Tue, Jun 27, 2023	42.51	43.67	41.22	41.80
4412	NYSE	PAM	Mon, Jun 26, 2023	43.33	44.30	41.96	42.39
4411	NYSE	PAM	Fri, Jun 23, 2023	42.07	43.42	40.96	42.04
4410	NYSE	PAM	Thu, Jun 22, 2023	43.65	43.69	41.73	42.09
4409	NYSE	PAM	Wed, Jun 21, 2023	42.60	44.04	42.35	43.80
4408	NYSE	PAM	Tue, Jun 20, 2023	41.89	43.00	41.39	42.77
4407	NYSE	PAM	Fri, Jun 16, 2023	38.31	41.16	38.31	40.91
4406	NYSE	PAM	Thu, Jun 15, 2023	38.41	39.47	38.32	38.34
4405	NYSE	PAM	Wed, Jun 14, 2023	38.55	38.90	37.69	38.19
4404	NYSE	PAM	Tue, Jun 13, 2023	38.80	39.35	38.22	38.55
4403	NYSE	PAM	Mon, Jun 12, 2023	39.00	39.84	38.66	38.78
4402	NYSE	PAM	Fri, Jun 9, 2023	39.74	40.11	38.76	39.14
4401	NYSE	PAM	Thu, Jun 8, 2023	40.49	40.76	39.00	39.47
4400	NYSE	PAM	Wed, Jun 7, 2023	41.73	41.73	39.86	40.13
4399	NYSE	PAM	Tue, Jun 6, 2023	39.15	41.00	39.11	40.83
4398	NYSE	PAM	Mon, Jun 5, 2023	39.05	39.26	38.52	38.52
4397	NYSE	PAM	Fri, Jun 2, 2023	38.70	39.19	38.21	38.52
4396	NYSE	PAM	Thu, Jun 1, 2023	37.00	38.43	37.00	38.39
4395	NYSE	PAM	Wed, May 31, 2023	37.62	37.84	36.10	37.00
4394	NYSE	PAM	Tue, May 30, 2023	36.64	37.64	36.50	37.46
4393	NYSE	PAM	Fri, May 26, 2023	37.20	37.68	36.20	36.69
4392	NYSE	PAM	Thu, May 25, 2023	37.06	37.75	36.05	36.73
4391	NYSE	PAM	Wed, May 24, 2023	36.33	37.07	35.70	36.71
4390	NYSE	PAM	Tue, May 23, 2023	36.02	37.59	35.67	36.29
4389	NYSE	PAM	Mon, May 22, 2023	36.27	36.69	35.53	35.77
4388	NYSE	PAM	Fri, May 19, 2023	35.22	36.73	35.22	36.12
4387	NYSE	PAM	Thu, May 18, 2023	35.75	35.75	34.40	35.16
4386	NYSE	PAM	Wed, May 17, 2023	35.15	36.19	35.00	35.70
4385	NYSE	PAM	Tue, May 16, 2023	36.43	36.50	35.09	35.13
4384	NYSE	PAM	Mon, May 15, 2023	36.94	36.94	35.26	36.60
4383	NYSE	PAM	Fri, May 12, 2023	36.35	37.47	36.20	37.36
4382	NYSE	PAM	Thu, May 11, 2023	35.35	36.45	34.24	36.24
4381	NYSE	PAM	Wed, May 10, 2023	34.81	35.35	34.55	35.15
4380	NYSE	PAM	Tue, May 9, 2023	33.94	35.34	33.56	34.47
4379	NYSE	PAM	Mon, May 8, 2023	34.49	34.98	33.80	33.81
4378	NYSE	PAM	Fri, May 5, 2023	33.18	34.51	32.79	34.13
4377	NYSE	PAM	Thu, May 4, 2023	33.47	33.92	32.10	32.53
4376	NYSE	PAM	Wed, May 3, 2023	34.00	34.37	33.05	33.25
4375	NYSE	PAM	Tue, May 2, 2023	33.39	33.96	32.50	33.84
4374	NYSE	PAM	Mon, May 1, 2023	33.93	34.24	32.82	33.42
4373	NYSE	PAM	Fri, Apr 28, 2023	34.18	34.43	33.01	34.14
4372	NYSE	PAM	Thu, Apr 27, 2023	34.66	34.66	33.82	34.26
4371	NYSE	PAM	Wed, Apr 26, 2023	34.50	35.00	33.78	34.43
4370	NYSE	PAM	Tue, Apr 25, 2023	34.55	34.77	33.96	34.41
4369	NYSE	PAM	Mon, Apr 24, 2023	34.28	35.39	33.65	34.77
4368	NYSE	PAM	Fri, Apr 21, 2023	35.11	35.67	33.80	34.30
4367	NYSE	PAM	Thu, Apr 20, 2023	34.83	35.50	34.73	35.19
4366	NYSE	PAM	Wed, Apr 19, 2023	36.58	36.68	34.75	35.16
4365	NYSE	PAM	Tue, Apr 18, 2023	37.79	38.23	36.11	36.64
4364	NYSE	PAM	Mon, Apr 17, 2023	37.37	37.76	36.31	37.63
4363	NYSE	PAM	Fri, Apr 14, 2023	37.19	37.98	36.75	37.56
4362	NYSE	PAM	Thu, Apr 13, 2023	36.62	37.11	36.08	36.95
4361	NYSE	PAM	Wed, Apr 12, 2023	35.12	36.52	35.12	36.41
4360	NYSE	PAM	Tue, Apr 11, 2023	35.00	35.48	34.41	34.54
4359	NYSE	PAM	Mon, Apr 10, 2023	33.92	34.93	33.51	34.42
4358	NYSE	PAM	Thu, Apr 6, 2023	34.04	34.07	33.37	33.71
4357	NYSE	PAM	Wed, Apr 5, 2023	32.91	34.00	32.78	33.85
4356	NYSE	PAM	Tue, Apr 4, 2023	34.67	34.67	32.88	33.30
4355	NYSE	PAM	Mon, Apr 3, 2023	33.28	34.67	33.20	34.63
4354	NYSE	PAM	Fri, Mar 31, 2023	32.90	33.49	32.36	32.98
4353	NYSE	PAM	Thu, Mar 30, 2023	33.10	33.82	31.90	32.72
4352	NYSE	PAM	Wed, Mar 29, 2023	32.87	33.33	32.40	32.93
4351	NYSE	PAM	Tue, Mar 28, 2023	30.95	32.65	30.60	32.58
4350	NYSE	PAM	Mon, Mar 27, 2023	29.48	30.95	29.05	30.80
4349	NYSE	PAM	Fri, Mar 24, 2023	27.84	29.17	27.43	29.00
4348	NYSE	PAM	Thu, Mar 23, 2023	28.45	28.96	27.86	28.02
4347	NYSE	PAM	Wed, Mar 22, 2023	29.48	29.48	28.24	28.30
4346	NYSE	PAM	Tue, Mar 21, 2023	28.64	29.43	28.36	29.35
4345	NYSE	PAM	Mon, Mar 20, 2023	28.30	28.81	27.80	28.13
4344	NYSE	PAM	Fri, Mar 17, 2023	28.46	28.82	27.78	28.40
4343	NYSE	PAM	Thu, Mar 16, 2023	27.02	28.74	26.95	28.60
4342	NYSE	PAM	Wed, Mar 15, 2023	28.12	28.18	26.86	27.38
4341	NYSE	PAM	Tue, Mar 14, 2023	28.80	30.04	28.41	28.83
4340	NYSE	PAM	Mon, Mar 13, 2023	29.27	30.58	28.50	28.67
4339	NYSE	PAM	Fri, Mar 10, 2023	32.07	32.25	29.06	29.58
4338	NYSE	PAM	Thu, Mar 9, 2023	32.89	33.23	31.92	31.92
4337	NYSE	PAM	Wed, Mar 8, 2023	33.08	33.54	32.30	33.08
4336	NYSE	PAM	Tue, Mar 7, 2023	34.00	34.45	32.12	33.08
4335	NYSE	PAM	Mon, Mar 6, 2023	33.09	34.07	32.67	34.01
4334	NYSE	PAM	Fri, Mar 3, 2023	32.24	33.35	32.24	32.49
4333	NYSE	PAM	Thu, Mar 2, 2023	33.40	33.40	32.12	32.31
4332	NYSE	PAM	Wed, Mar 1, 2023	33.00	33.72	32.69	33.52
4331	NYSE	PAM	Tue, Feb 28, 2023	33.52	33.67	32.56	32.99
4330	NYSE	PAM	Mon, Feb 27, 2023	33.30	34.00	33.19	33.46
4329	NYSE	PAM	Fri, Feb 24, 2023	32.52	33.13	32.00	33.01
4328	NYSE	PAM	Thu, Feb 23, 2023	32.69	33.42	32.63	32.84
4327	NYSE	PAM	Wed, Feb 22, 2023	32.50	32.88	32.00	32.34
4326	NYSE	PAM	Tue, Feb 21, 2023	33.02	33.13	32.23	32.40
4325	NYSE	PAM	Fri, Feb 17, 2023	33.44	33.44	32.55	33.10
4324	NYSE	PAM	Thu, Feb 16, 2023	33.92	34.75	33.72	33.85
4323	NYSE	PAM	Wed, Feb 15, 2023	33.61	34.48	33.09	34.21
4322	NYSE	PAM	Tue, Feb 14, 2023	33.60	34.67	33.43	33.82
4321	NYSE	PAM	Mon, Feb 13, 2023	32.87	34.19	32.70	33.80
4320	NYSE	PAM	Fri, Feb 10, 2023	32.31	33.17	32.31	32.90
4319	NYSE	PAM	Thu, Feb 9, 2023	33.78	33.78	32.00	32.20
4318	NYSE	PAM	Wed, Feb 8, 2023	32.49	33.71	32.49	33.40
4317	NYSE	PAM	Tue, Feb 7, 2023	32.67	33.58	32.30	32.66
4316	NYSE	PAM	Mon, Feb 6, 2023	32.53	32.92	31.38	32.80
4315	NYSE	PAM	Fri, Feb 3, 2023	33.11	33.54	32.04	32.53
4314	NYSE	PAM	Thu, Feb 2, 2023	34.00	34.18	33.28	33.79
4313	NYSE	PAM	Wed, Feb 1, 2023	34.00	34.09	33.10	33.78
4312	NYSE	PAM	Tue, Jan 31, 2023	32.70	33.98	32.50	33.83
4311	NYSE	PAM	Mon, Jan 30, 2023	33.69	33.89	32.03	32.49
4310	NYSE	PAM	Fri, Jan 27, 2023	34.70	34.75	33.67	33.76
4309	NYSE	PAM	Thu, Jan 26, 2023	35.52	35.86	34.40	34.86
4308	NYSE	PAM	Wed, Jan 25, 2023	34.25	35.41	33.61	35.34
4307	NYSE	PAM	Tue, Jan 24, 2023	34.06	34.61	33.29	34.33
4306	NYSE	PAM	Mon, Jan 23, 2023	34.30	35.45	33.93	34.21
4305	NYSE	PAM	Fri, Jan 20, 2023	32.83	34.53	32.40	34.20
4304	NYSE	PAM	Thu, Jan 19, 2023	32.93	33.09	30.78	32.83
4303	NYSE	PAM	Wed, Jan 18, 2023	35.29	36.75	33.04	33.10
4302	NYSE	PAM	Tue, Jan 17, 2023	35.25	35.97	34.77	35.12
4301	NYSE	PAM	Fri, Jan 13, 2023	34.74	35.42	34.19	34.99
4300	NYSE	PAM	Thu, Jan 12, 2023	35.43	35.75	33.61	35.10
4299	NYSE	PAM	Wed, Jan 11, 2023	34.08	36.87	34.08	35.93
4298	NYSE	PAM	Tue, Jan 10, 2023	34.00	34.11	33.26	33.89
4297	NYSE	PAM	Mon, Jan 9, 2023	33.55	34.19	32.61	33.60
4296	NYSE	PAM	Fri, Jan 6, 2023	33.10	34.50	33.05	33.42
4295	NYSE	PAM	Thu, Jan 5, 2023	31.93	33.02	31.65	32.95
4294	NYSE	PAM	Wed, Jan 4, 2023	30.92	31.97	30.21	31.87
4293	NYSE	PAM	Tue, Jan 3, 2023	32.30	32.39	31.10	31.13
4292	NYSE	PAM	Fri, Dec 30, 2022	31.34	32.00	31.34	31.94
4291	NYSE	PAM	Thu, Dec 29, 2022	31.24	31.75	31.13	31.14
4290	NYSE	PAM	Wed, Dec 28, 2022	30.79	31.40	30.38	30.81
4289	NYSE	PAM	Tue, Dec 27, 2022	29.99	31.00	29.74	30.89
4288	NYSE	PAM	Fri, Dec 23, 2022	29.40	30.30	29.03	29.95
4287	NYSE	PAM	Thu, Dec 22, 2022	29.14	29.70	28.90	29.59
4286	NYSE	PAM	Wed, Dec 21, 2022	28.45	29.00	28.21	28.86
4285	NYSE	PAM	Tue, Dec 20, 2022	27.75	28.94	27.59	28.04
4284	NYSE	PAM	Mon, Dec 19, 2022	26.39	27.78	26.00	27.77
4283	NYSE	PAM	Fri, Dec 16, 2022	25.22	26.16	25.22	26.11
4282	NYSE	PAM	Thu, Dec 15, 2022	25.19	25.67	25.01	25.48
4281	NYSE	PAM	Wed, Dec 14, 2022	26.01	26.14	24.87	25.70
4280	NYSE	PAM	Tue, Dec 13, 2022	27.30	27.30	25.97	26.01
4279	NYSE	PAM	Mon, Dec 12, 2022	25.79	26.93	25.79	26.45
4278	NYSE	PAM	Fri, Dec 9, 2022	26.09	26.38	25.60	25.98
4277	NYSE	PAM	Thu, Dec 8, 2022	27.64	27.89	26.07	26.18
4276	NYSE	PAM	Wed, Dec 7, 2022	27.13	28.00	27.07	27.64
4275	NYSE	PAM	Tue, Dec 6, 2022	27.45	27.45	26.31	27.04
4274	NYSE	PAM	Mon, Dec 5, 2022	28.62	28.82	27.26	27.42
4273	NYSE	PAM	Fri, Dec 2, 2022	28.97	29.44	28.63	28.64
4272	NYSE	PAM	Thu, Dec 1, 2022	28.87	29.46	28.40	29.11
4271	NYSE	PAM	Wed, Nov 30, 2022	29.00	29.40	28.21	28.65
4270	NYSE	PAM	Tue, Nov 29, 2022	27.99	29.15	27.88	28.99
4269	NYSE	PAM	Mon, Nov 28, 2022	27.50	27.99	27.08	27.99
4268	NYSE	PAM	Fri, Nov 25, 2022	26.48	27.57	26.48	27.57
4267	NYSE	PAM	Wed, Nov 23, 2022	26.14	26.72	25.91	26.70
4266	NYSE	PAM	Tue, Nov 22, 2022	26.08	26.32	25.87	26.14
4265	NYSE	PAM	Mon, Nov 21, 2022	26.30	26.48	25.44	26.00
4264	NYSE	PAM	Fri, Nov 18, 2022	25.97	26.35	25.20	26.29
4263	NYSE	PAM	Thu, Nov 17, 2022	26.12	26.13	24.90	25.87
4262	NYSE	PAM	Wed, Nov 16, 2022	26.87	27.21	25.95	26.27
4261	NYSE	PAM	Tue, Nov 15, 2022	27.60	27.60	26.81	27.06
4260	NYSE	PAM	Mon, Nov 14, 2022	25.90	27.33	25.60	26.86
4259	NYSE	PAM	Fri, Nov 11, 2022	25.10	26.02	24.87	25.95
4258	NYSE	PAM	Thu, Nov 10, 2022	26.22	26.22	24.84	25.08
4257	NYSE	PAM	Wed, Nov 9, 2022	25.87	26.44	24.91	25.24
4256	NYSE	PAM	Tue, Nov 8, 2022	26.00	26.46	25.09	26.30
4255	NYSE	PAM	Mon, Nov 7, 2022	26.38	26.38	25.19	25.19
4254	NYSE	PAM	Fri, Nov 4, 2022	26.05	26.09	25.11	25.91
4253	NYSE	PAM	Thu, Nov 3, 2022	25.11	25.81	24.61	25.49
4252	NYSE	PAM	Wed, Nov 2, 2022	26.35	26.56	25.12	25.34
4251	NYSE	PAM	Tue, Nov 1, 2022	25.59	26.77	24.98	26.35
4250	NYSE	PAM	Mon, Oct 31, 2022	25.38	25.59	24.76	25.17
4249	NYSE	PAM	Fri, Oct 28, 2022	25.55	25.58	24.69	25.38
4248	NYSE	PAM	Thu, Oct 27, 2022	24.89	25.85	23.88	25.34
4247	NYSE	PAM	Wed, Oct 26, 2022	24.88	25.08	24.21	24.68
4246	NYSE	PAM	Tue, Oct 25, 2022	23.26	24.65	23.20	24.60
4245	NYSE	PAM	Mon, Oct 24, 2022	23.51	23.56	22.80	23.36
4244	NYSE	PAM	Fri, Oct 21, 2022	23.21	23.77	23.02	23.55
4243	NYSE	PAM	Thu, Oct 20, 2022	23.35	23.68	23.03	23.20
4242	NYSE	PAM	Wed, Oct 19, 2022	23.01	23.33	22.52	23.28
4241	NYSE	PAM	Tue, Oct 18, 2022	23.51	23.51	22.60	23.10
4240	NYSE	PAM	Mon, Oct 17, 2022	22.71	23.34	22.46	23.00
4239	NYSE	PAM	Fri, Oct 14, 2022	22.99	22.99	22.00	22.38
4238	NYSE	PAM	Thu, Oct 13, 2022	22.00	23.10	21.93	22.96
4237	NYSE	PAM	Wed, Oct 12, 2022	22.76	22.83	22.26	22.26
4236	NYSE	PAM	Tue, Oct 11, 2022	23.46	23.55	22.65	22.79
4235	NYSE	PAM	Mon, Oct 10, 2022	23.75	24.13	23.07	23.66
4234	NYSE	PAM	Fri, Oct 7, 2022	24.29	24.59	23.66	23.73
4233	NYSE	PAM	Thu, Oct 6, 2022	23.90	24.60	23.27	24.24
4232	NYSE	PAM	Wed, Oct 5, 2022	23.65	24.35	23.08	23.97
4231	NYSE	PAM	Tue, Oct 4, 2022	24.47	24.69	23.43	23.78
4230	NYSE	PAM	Mon, Oct 3, 2022	23.28	24.36	23.07	24.11
4229	NYSE	PAM	Fri, Sep 30, 2022	23.02	23.51	22.77	22.77
4228	NYSE	PAM	Thu, Sep 29, 2022	22.81	23.30	22.09	23.08
4227	NYSE	PAM	Wed, Sep 28, 2022	22.78	23.33	22.00	22.97
4226	NYSE	PAM	Tue, Sep 27, 2022	22.41	23.10	22.40	22.45
4225	NYSE	PAM	Mon, Sep 26, 2022	23.30	23.49	22.35	22.41
4224	NYSE	PAM	Fri, Sep 23, 2022	24.32	24.69	23.04	23.72
4223	NYSE	PAM	Thu, Sep 22, 2022	24.91	25.49	24.31	24.65
4222	NYSE	PAM	Wed, Sep 21, 2022	25.76	25.76	24.52	24.84
4221	NYSE	PAM	Tue, Sep 20, 2022	25.80	25.84	25.01	25.41
4220	NYSE	PAM	Mon, Sep 19, 2022	24.83	26.24	24.69	25.94
4219	NYSE	PAM	Fri, Sep 16, 2022	24.83	25.41	24.30	25.01
4218	NYSE	PAM	Thu, Sep 15, 2022	26.67	26.90	25.21	25.34
4217	NYSE	PAM	Wed, Sep 14, 2022	25.79	26.86	25.78	26.76
4216	NYSE	PAM	Tue, Sep 13, 2022	26.29	26.76	25.57	25.98
4215	NYSE	PAM	Mon, Sep 12, 2022	26.80	27.95	26.35	26.76
4214	NYSE	PAM	Fri, Sep 9, 2022	26.17	26.70	25.77	26.70
4213	NYSE	PAM	Thu, Sep 8, 2022	26.04	26.50	25.49	25.84
4212	NYSE	PAM	Wed, Sep 7, 2022	25.24	26.34	25.24	26.07
4211	NYSE	PAM	Tue, Sep 6, 2022	24.71	25.57	24.46	25.18
4210	NYSE	PAM	Fri, Sep 2, 2022	24.64	25.17	24.19	24.66
4209	NYSE	PAM	Thu, Sep 1, 2022	24.02	24.67	23.64	24.41
4208	NYSE	PAM	Wed, Aug 31, 2022	24.73	25.03	24.10	24.39
4207	NYSE	PAM	Tue, Aug 30, 2022	25.86	26.32	24.82	24.94
4206	NYSE	PAM	Mon, Aug 29, 2022	25.89	26.69	25.86	25.95
4205	NYSE	PAM	Fri, Aug 26, 2022	26.65	26.67	25.74	26.13
4204	NYSE	PAM	Thu, Aug 25, 2022	26.37	26.61	25.71	26.48
4203	NYSE	PAM	Wed, Aug 24, 2022	24.99	26.33	24.77	26.20
4202	NYSE	PAM	Tue, Aug 23, 2022	24.60	25.11	24.25	24.99
4201	NYSE	PAM	Mon, Aug 22, 2022	24.03	24.60	23.34	24.38
4200	NYSE	PAM	Fri, Aug 19, 2022	25.05	25.16	23.84	24.22
4199	NYSE	PAM	Thu, Aug 18, 2022	24.17	25.42	23.98	25.24
4198	NYSE	PAM	Wed, Aug 17, 2022	23.76	24.51	23.76	24.19
4197	NYSE	PAM	Tue, Aug 16, 2022	24.09	24.21	23.60	24.06
4196	NYSE	PAM	Mon, Aug 15, 2022	24.06	24.59	23.80	24.19
4195	NYSE	PAM	Fri, Aug 12, 2022	23.79	24.68	22.32	24.39
4194	NYSE	PAM	Thu, Aug 11, 2022	24.34	24.80	23.91	24.48
4193	NYSE	PAM	Wed, Aug 10, 2022	24.71	24.79	23.91	24.20
4192	NYSE	PAM	Tue, Aug 9, 2022	24.88	24.99	24.00	24.38
4191	NYSE	PAM	Mon, Aug 8, 2022	24.33	24.99	24.33	24.87
4190	NYSE	PAM	Fri, Aug 5, 2022	23.30	24.24	23.06	24.11
4189	NYSE	PAM	Thu, Aug 4, 2022	23.92	24.76	23.56	23.68
4188	NYSE	PAM	Wed, Aug 3, 2022	23.07	24.00	22.80	23.81
4187	NYSE	PAM	Tue, Aug 2, 2022	23.68	24.00	22.88	22.90
4186	NYSE	PAM	Mon, Aug 1, 2022	23.95	24.19	23.26	23.92
4185	NYSE	PAM	Fri, Jul 29, 2022	23.67	24.63	23.24	23.95
4184	NYSE	PAM	Thu, Jul 28, 2022	22.52	23.74	22.52	23.65
4183	NYSE	PAM	Wed, Jul 27, 2022	21.56	22.48	21.10	22.34
4182	NYSE	PAM	Tue, Jul 26, 2022	21.28	21.66	21.00	21.46
4181	NYSE	PAM	Mon, Jul 25, 2022	20.62	21.40	20.50	21.28
4180	NYSE	PAM	Fri, Jul 22, 2022	20.21	20.74	20.05	20.43
4179	NYSE	PAM	Thu, Jul 21, 2022	20.34	20.34	19.66	20.13
4178	NYSE	PAM	Wed, Jul 20, 2022	21.06	21.19	20.41	20.48
4177	NYSE	PAM	Tue, Jul 19, 2022	21.20	21.49	21.16	21.26
4176	NYSE	PAM	Mon, Jul 18, 2022	21.23	21.59	20.96	21.08
4175	NYSE	PAM	Fri, Jul 15, 2022	20.61	21.10	20.16	21.04
4174	NYSE	PAM	Thu, Jul 14, 2022	20.79	20.91	20.30	20.47
4173	NYSE	PAM	Wed, Jul 13, 2022	20.89	21.40	20.62	21.17
4172	NYSE	PAM	Tue, Jul 12, 2022	20.41	21.10	20.18	20.89
4171	NYSE	PAM	Mon, Jul 11, 2022	20.59	21.06	20.20	20.69
4170	NYSE	PAM	Fri, Jul 8, 2022	20.75	21.17	20.40	20.96
4169	NYSE	PAM	Thu, Jul 7, 2022	19.98	21.09	19.98	20.85
4168	NYSE	PAM	Wed, Jul 6, 2022	19.77	20.14	19.25	19.72
4167	NYSE	PAM	Tue, Jul 5, 2022	20.48	20.48	19.33	19.75
4166	NYSE	PAM	Fri, Jul 1, 2022	20.50	21.56	20.45	21.36
4165	NYSE	PAM	Thu, Jun 30, 2022	20.48	20.92	20.10	20.48
4164	NYSE	PAM	Wed, Jun 29, 2022	20.94	21.17	20.24	20.74
4163	NYSE	PAM	Tue, Jun 28, 2022	21.40	21.69	20.92	20.92
4162	NYSE	PAM	Mon, Jun 27, 2022	20.57	21.51	20.19	21.37
4161	NYSE	PAM	Fri, Jun 24, 2022	19.78	20.41	18.71	19.73
4160	NYSE	PAM	Thu, Jun 23, 2022	20.46	20.75	19.57	19.84
4159	NYSE	PAM	Wed, Jun 22, 2022	19.68	20.67	19.26	20.49
4158	NYSE	PAM	Tue, Jun 21, 2022	19.73	20.46	19.56	20.05
4157	NYSE	PAM	Fri, Jun 17, 2022	20.19	20.59	19.44	19.73
4156	NYSE	PAM	Thu, Jun 16, 2022	20.48	20.65	19.93	20.18
4155	NYSE	PAM	Wed, Jun 15, 2022	20.15	21.00	20.15	20.71
4154	NYSE	PAM	Tue, Jun 14, 2022	20.43	20.60	19.85	20.08
4153	NYSE	PAM	Mon, Jun 13, 2022	21.08	21.08	20.22	20.40
4152	NYSE	PAM	Fri, Jun 10, 2022	21.81	22.16	20.84	21.15
4151	NYSE	PAM	Thu, Jun 9, 2022	22.88	23.19	21.96	22.24
4150	NYSE	PAM	Wed, Jun 8, 2022	23.36	23.68	22.83	23.00
4149	NYSE	PAM	Tue, Jun 7, 2022	22.74	23.37	22.53	23.37
4148	NYSE	PAM	Mon, Jun 6, 2022	24.00	24.00	22.72	22.99
4147	NYSE	PAM	Fri, Jun 3, 2022	23.12	23.66	22.96	23.56
4146	NYSE	PAM	Thu, Jun 2, 2022	23.28	23.60	22.81	23.30
4145	NYSE	PAM	Wed, Jun 1, 2022	23.67	23.96	23.02	23.26
4144	NYSE	PAM	Tue, May 31, 2022	23.98	24.21	23.36	23.67
4143	NYSE	PAM	Fri, May 27, 2022	24.50	24.69	23.81	23.96
4142	NYSE	PAM	Thu, May 26, 2022	24.25	24.47	23.95	24.25
4141	NYSE	PAM	Wed, May 25, 2022	22.94	23.79	22.94	23.72
4140	NYSE	PAM	Tue, May 24, 2022	22.08	22.95	21.82	22.94
4139	NYSE	PAM	Mon, May 23, 2022	21.58	22.37	21.58	22.13
4138	NYSE	PAM	Fri, May 20, 2022	21.61	22.00	21.14	21.48
4137	NYSE	PAM	Thu, May 19, 2022	21.68	21.99	21.43	21.52
4136	NYSE	PAM	Wed, May 18, 2022	22.40	22.40	21.01	21.32
4135	NYSE	PAM	Tue, May 17, 2022	22.02	22.39	21.89	22.27
4134	NYSE	PAM	Mon, May 16, 2022	21.45	22.05	21.44	21.65
4133	NYSE	PAM	Fri, May 13, 2022	21.23	21.56	20.86	21.45
4132	NYSE	PAM	Thu, May 12, 2022	20.90	21.57	20.21	20.68
4131	NYSE	PAM	Wed, May 11, 2022	20.32	21.28	20.32	20.92
4130	NYSE	PAM	Tue, May 10, 2022	19.86	20.43	19.54	20.32
4129	NYSE	PAM	Mon, May 9, 2022	20.13	20.19	19.29	19.55
4128	NYSE	PAM	Fri, May 6, 2022	20.50	20.75	20.22	20.47
4127	NYSE	PAM	Thu, May 5, 2022	21.36	21.36	20.10	20.56
4126	NYSE	PAM	Wed, May 4, 2022	21.24	21.85	20.48	21.58
4125	NYSE	PAM	Tue, May 3, 2022	20.66	21.51	20.55	21.27
4124	NYSE	PAM	Mon, May 2, 2022	21.32	21.39	20.30	20.62
4123	NYSE	PAM	Fri, Apr 29, 2022	22.62	22.89	21.49	21.57
4122	NYSE	PAM	Thu, Apr 28, 2022	22.41	22.65	21.61	22.38
4121	NYSE	PAM	Wed, Apr 27, 2022	21.76	22.43	21.32	22.20
4120	NYSE	PAM	Tue, Apr 26, 2022	22.42	22.42	21.50	21.50
4119	NYSE	PAM	Mon, Apr 25, 2022	22.20	22.58	21.31	22.47
4118	NYSE	PAM	Fri, Apr 22, 2022	23.05	23.10	22.38	22.59
4117	NYSE	PAM	Thu, Apr 21, 2022	25.00	25.00	22.62	23.05
4116	NYSE	PAM	Wed, Apr 20, 2022	25.30	25.33	24.35	24.65
4115	NYSE	PAM	Tue, Apr 19, 2022	24.28	25.16	24.18	25.08
4114	NYSE	PAM	Mon, Apr 18, 2022	25.15	25.86	24.01	24.05
4113	NYSE	PAM	Thu, Apr 14, 2022	24.04	25.00	24.02	24.89
4112	NYSE	PAM	Wed, Apr 13, 2022	23.60	24.22	23.41	24.16
4111	NYSE	PAM	Tue, Apr 12, 2022	23.75	23.98	23.48	23.74
4110	NYSE	PAM	Mon, Apr 11, 2022	24.08	24.15	23.41	23.54
4109	NYSE	PAM	Fri, Apr 8, 2022	23.52	24.49	23.52	24.15
4108	NYSE	PAM	Thu, Apr 7, 2022	23.26	23.56	22.97	23.45
4107	NYSE	PAM	Wed, Apr 6, 2022	23.67	23.80	22.33	23.35
4106	NYSE	PAM	Tue, Apr 5, 2022	23.99	24.79	23.67	23.97
4105	NYSE	PAM	Mon, Apr 4, 2022	24.20	25.00	23.81	23.95
4104	NYSE	PAM	Fri, Apr 1, 2022	23.60	24.51	23.45	24.07
4103	NYSE	PAM	Thu, Mar 31, 2022	22.88	23.87	22.82	23.63
4102	NYSE	PAM	Wed, Mar 30, 2022	22.42	23.15	22.35	22.91
4101	NYSE	PAM	Tue, Mar 29, 2022	23.05	23.11	22.42	22.44
4100	NYSE	PAM	Mon, Mar 28, 2022	23.00	23.40	22.61	23.06
4099	NYSE	PAM	Fri, Mar 25, 2022	23.00	23.23	22.57	22.91
4098	NYSE	PAM	Thu, Mar 24, 2022	22.32	23.62	22.23	22.91
4097	NYSE	PAM	Wed, Mar 23, 2022	22.51	22.94	22.30	22.37
4096	NYSE	PAM	Tue, Mar 22, 2022	22.32	22.83	21.94	22.23
4095	NYSE	PAM	Mon, Mar 21, 2022	21.60	22.22	21.15	22.03
4094	NYSE	PAM	Fri, Mar 18, 2022	21.45	21.81	21.18	21.45
4093	NYSE	PAM	Thu, Mar 17, 2022	20.95	21.71	20.79	21.51
4092	NYSE	PAM	Wed, Mar 16, 2022	21.40	21.82	20.53	20.93
4091	NYSE	PAM	Tue, Mar 15, 2022	21.34	21.80	21.05	21.27
4090	NYSE	PAM	Mon, Mar 14, 2022	22.85	22.86	21.44	21.64
4089	NYSE	PAM	Fri, Mar 11, 2022	23.60	24.34	22.72	22.85
4088	NYSE	PAM	Thu, Mar 10, 2022	22.97	24.56	22.97	24.11
4087	NYSE	PAM	Wed, Mar 9, 2022	23.32	23.50	22.63	23.14
4086	NYSE	PAM	Tue, Mar 8, 2022	23.50	23.93	22.75	23.20
4085	NYSE	PAM	Mon, Mar 7, 2022	24.04	24.66	23.29	23.41
4084	NYSE	PAM	Fri, Mar 4, 2022	24.42	24.59	23.26	23.93
4083	NYSE	PAM	Thu, Mar 3, 2022	24.07	24.40	23.10	24.10
4082	NYSE	PAM	Wed, Mar 2, 2022	23.79	24.22	22.80	23.56
4081	NYSE	PAM	Tue, Mar 1, 2022	21.03	23.30	20.51	23.19
4080	NYSE	PAM	Mon, Feb 28, 2022	21.63	21.73	20.36	20.95
4079	NYSE	PAM	Fri, Feb 25, 2022	21.18	21.64	20.97	21.60
4078	NYSE	PAM	Thu, Feb 24, 2022	20.71	20.99	20.05	20.99
4077	NYSE	PAM	Wed, Feb 23, 2022	21.19	21.51	20.23	21.08
4076	NYSE	PAM	Tue, Feb 22, 2022	20.45	21.20	20.35	21.08
4075	NYSE	PAM	Fri, Feb 18, 2022	20.42	20.70	20.13	20.30
4074	NYSE	PAM	Thu, Feb 17, 2022	20.45	20.80	20.30	20.58
4073	NYSE	PAM	Wed, Feb 16, 2022	19.80	20.55	19.56	20.40
4072	NYSE	PAM	Tue, Feb 15, 2022	19.99	20.19	19.65	19.90
4071	NYSE	PAM	Mon, Feb 14, 2022	20.32	20.70	19.61	19.89
4070	NYSE	PAM	Fri, Feb 11, 2022	19.03	21.54	19.03	20.31
4069	NYSE	PAM	Thu, Feb 10, 2022	18.82	19.60	18.80	19.01
4068	NYSE	PAM	Wed, Feb 9, 2022	19.08	19.37	18.92	19.17
4067	NYSE	PAM	Tue, Feb 8, 2022	18.94	19.11	18.75	18.94
4066	NYSE	PAM	Mon, Feb 7, 2022	19.38	19.57	18.93	18.94
4065	NYSE	PAM	Fri, Feb 4, 2022	19.32	19.53	18.89	19.23
4064	NYSE	PAM	Thu, Feb 3, 2022	19.73	19.84	19.34	19.44
4063	NYSE	PAM	Wed, Feb 2, 2022	20.49	20.75	19.84	20.02
4062	NYSE	PAM	Tue, Feb 1, 2022	19.90	20.40	19.84	20.28
4061	NYSE	PAM	Mon, Jan 31, 2022	19.34	20.15	19.14	19.88
4060	NYSE	PAM	Fri, Jan 28, 2022	19.96	20.05	19.17	19.44
4059	NYSE	PAM	Thu, Jan 27, 2022	19.10	19.36	18.66	18.85
4058	NYSE	PAM	Wed, Jan 26, 2022	19.35	19.35	18.80	19.08
4057	NYSE	PAM	Tue, Jan 25, 2022	18.52	19.44	18.11	19.13
4056	NYSE	PAM	Mon, Jan 24, 2022	18.64	18.74	17.97	18.63
4055	NYSE	PAM	Fri, Jan 21, 2022	18.33	18.76	18.05	18.58
4054	NYSE	PAM	Thu, Jan 20, 2022	18.78	19.10	18.36	18.47
4053	NYSE	PAM	Wed, Jan 19, 2022	18.53	18.90	18.48	18.71
4052	NYSE	PAM	Tue, Jan 18, 2022	19.06	19.16	18.41	18.44
4051	NYSE	PAM	Fri, Jan 14, 2022	19.41	19.59	19.09	19.48
4050	NYSE	PAM	Thu, Jan 13, 2022	19.68	20.04	19.30	19.46
4049	NYSE	PAM	Wed, Jan 12, 2022	18.89	19.74	18.78	19.68
4048	NYSE	PAM	Tue, Jan 11, 2022	18.76	19.10	18.51	18.89
4047	NYSE	PAM	Mon, Jan 10, 2022	19.25	19.29	18.43	18.67
4046	NYSE	PAM	Fri, Jan 7, 2022	18.74	19.30	18.58	19.16
4045	NYSE	PAM	Thu, Jan 6, 2022	18.95	19.13	18.73	18.75
4044	NYSE	PAM	Wed, Jan 5, 2022	20.14	20.14	18.72	18.96
4043	NYSE	PAM	Tue, Jan 4, 2022	20.28	20.38	19.72	19.98
4042	NYSE	PAM	Mon, Jan 3, 2022	21.11	21.38	20.01	20.05
4041	NYSE	PAM	Fri, Dec 31, 2021	20.71	21.28	20.71	21.11
4040	NYSE	PAM	Thu, Dec 30, 2021	20.66	21.20	20.35	20.88
4039	NYSE	PAM	Wed, Dec 29, 2021	20.70	20.79	19.90	20.46
4038	NYSE	PAM	Tue, Dec 28, 2021	20.16	20.99	20.16	20.63
4037	NYSE	PAM	Mon, Dec 27, 2021	19.95	20.15	19.61	20.00
4036	NYSE	PAM	Thu, Dec 23, 2021	19.74	20.00	19.50	19.73
4035	NYSE	PAM	Wed, Dec 22, 2021	19.60	19.79	19.35	19.64
4034	NYSE	PAM	Tue, Dec 21, 2021	19.19	19.89	18.91	19.64
4033	NYSE	PAM	Mon, Dec 20, 2021	18.52	19.02	18.32	19.01
4032	NYSE	PAM	Fri, Dec 17, 2021	18.79	19.18	18.58	18.74
4031	NYSE	PAM	Thu, Dec 16, 2021	18.49	19.07	18.49	18.93
4030	NYSE	PAM	Wed, Dec 15, 2021	17.79	18.63	17.58	18.24
4029	NYSE	PAM	Tue, Dec 14, 2021	18.01	18.46	17.84	17.95
4028	NYSE	PAM	Mon, Dec 13, 2021	18.52	18.52	18.07	18.07
4027	NYSE	PAM	Fri, Dec 10, 2021	18.85	19.14	18.56	18.60
4026	NYSE	PAM	Thu, Dec 9, 2021	18.69	19.25	18.23	18.91
4025	NYSE	PAM	Wed, Dec 8, 2021	18.89	19.26	18.87	19.00
4024	NYSE	PAM	Tue, Dec 7, 2021	19.03	19.25	18.98	19.04
4023	NYSE	PAM	Mon, Dec 6, 2021	18.67	19.16	18.59	18.82
4022	NYSE	PAM	Fri, Dec 3, 2021	18.70	18.88	17.96	18.48
4021	NYSE	PAM	Thu, Dec 2, 2021	17.78	19.25	17.78	18.74
4020	NYSE	PAM	Wed, Dec 1, 2021	16.90	18.35	16.74	17.77
4019	NYSE	PAM	Tue, Nov 30, 2021	16.61	16.96	16.35	16.52
4018	NYSE	PAM	Mon, Nov 29, 2021	16.98	17.13	16.70	16.74
4017	NYSE	PAM	Fri, Nov 26, 2021	17.00	17.36	16.80	16.80
4016	NYSE	PAM	Wed, Nov 24, 2021	17.61	17.85	17.30	17.44
4015	NYSE	PAM	Tue, Nov 23, 2021	17.30	17.89	17.30	17.75
4014	NYSE	PAM	Mon, Nov 22, 2021	17.66	17.86	17.09	17.38
4013	NYSE	PAM	Fri, Nov 19, 2021	18.09	18.67	17.71	17.75
4012	NYSE	PAM	Thu, Nov 18, 2021	17.77	18.75	17.66	18.35
4011	NYSE	PAM	Wed, Nov 17, 2021	17.75	18.15	17.61	17.76
4010	NYSE	PAM	Tue, Nov 16, 2021	18.22	18.59	17.70	17.74
4009	NYSE	PAM	Mon, Nov 15, 2021	18.83	18.86	18.12	18.35
4008	NYSE	PAM	Fri, Nov 12, 2021	19.01	19.18	18.15	18.54
4007	NYSE	PAM	Thu, Nov 11, 2021	19.20	19.90	18.98	19.09
4006	NYSE	PAM	Wed, Nov 10, 2021	19.07	19.29	18.64	18.85
4005	NYSE	PAM	Tue, Nov 9, 2021	19.00	19.40	18.62	18.77
4004	NYSE	PAM	Mon, Nov 8, 2021	18.54	19.14	18.32	18.99
4003	NYSE	PAM	Fri, Nov 5, 2021	17.60	18.49	17.56	18.10
4002	NYSE	PAM	Thu, Nov 4, 2021	18.17	18.33	17.54	17.62
4001	NYSE	PAM	Wed, Nov 3, 2021	18.49	18.49	17.97	18.20
4000	NYSE	PAM	Tue, Nov 2, 2021	18.01	18.50	17.57	17.91
3999	NYSE	PAM	Mon, Nov 1, 2021	18.33	18.73	18.02	18.12
3998	NYSE	PAM	Fri, Oct 29, 2021	18.90	18.90	18.15	18.33
3997	NYSE	PAM	Thu, Oct 28, 2021	19.02	19.22	18.82	18.93
3996	NYSE	PAM	Wed, Oct 27, 2021	19.90	20.00	19.02	19.09
3995	NYSE	PAM	Tue, Oct 26, 2021	20.31	20.43	19.94	20.05
3994	NYSE	PAM	Mon, Oct 25, 2021	20.29	21.01	20.29	20.44
3993	NYSE	PAM	Fri, Oct 22, 2021	20.32	20.32	19.65	20.11
3992	NYSE	PAM	Thu, Oct 21, 2021	20.71	20.89	19.82	20.60
3991	NYSE	PAM	Wed, Oct 20, 2021	20.59	21.10	20.41	20.89
3990	NYSE	PAM	Tue, Oct 19, 2021	19.70	20.51	19.39	20.47
3989	NYSE	PAM	Mon, Oct 18, 2021	19.58	20.20	19.37	19.71
3988	NYSE	PAM	Fri, Oct 15, 2021	20.30	20.47	19.41	19.57
3987	NYSE	PAM	Thu, Oct 14, 2021	19.92	20.22	19.70	19.79
3986	NYSE	PAM	Wed, Oct 13, 2021	19.53	19.95	19.40	19.61
3985	NYSE	PAM	Tue, Oct 12, 2021	20.03	20.20	19.52	19.60
3984	NYSE	PAM	Mon, Oct 11, 2021	18.59	20.34	18.59	19.93
3983	NYSE	PAM	Fri, Oct 8, 2021	18.20	18.75	18.03	18.15
3982	NYSE	PAM	Thu, Oct 7, 2021	17.74	18.29	17.44	18.04
3981	NYSE	PAM	Wed, Oct 6, 2021	18.14	18.30	17.54	17.77
3980	NYSE	PAM	Tue, Oct 5, 2021	18.30	18.42	18.10	18.26
3979	NYSE	PAM	Mon, Oct 4, 2021	17.75	18.40	17.70	18.06
3978	NYSE	PAM	Fri, Oct 1, 2021	17.65	17.85	17.39	17.44
3977	NYSE	PAM	Thu, Sep 30, 2021	17.76	17.90	17.44	17.47
3976	NYSE	PAM	Wed, Sep 29, 2021	16.81	17.49	16.81	17.45
3975	NYSE	PAM	Tue, Sep 28, 2021	16.40	16.85	16.40	16.63
3974	NYSE	PAM	Mon, Sep 27, 2021	16.30	16.68	16.30	16.57
3973	NYSE	PAM	Fri, Sep 24, 2021	16.80	16.83	16.30	16.35
3972	NYSE	PAM	Thu, Sep 23, 2021	16.91	17.29	16.70	16.71
3971	NYSE	PAM	Wed, Sep 22, 2021	16.86	17.20	16.76	16.89
3970	NYSE	PAM	Tue, Sep 21, 2021	16.68	17.10	16.53	16.70
3969	NYSE	PAM	Mon, Sep 20, 2021	17.19	17.19	16.21	16.61
3968	NYSE	PAM	Fri, Sep 17, 2021	18.24	18.53	17.60	17.65
3967	NYSE	PAM	Thu, Sep 16, 2021	17.78	18.58	17.27	18.30
3966	NYSE	PAM	Wed, Sep 15, 2021	17.90	18.23	17.40	17.78
3965	NYSE	PAM	Tue, Sep 14, 2021	18.70	18.94	17.78	17.99
3964	NYSE	PAM	Mon, Sep 13, 2021	18.50	18.77	17.86	18.46
3963	NYSE	PAM	Fri, Sep 10, 2021	17.26	17.26	16.35	16.65
3962	NYSE	PAM	Thu, Sep 9, 2021	17.25	17.80	16.81	17.00
3961	NYSE	PAM	Wed, Sep 8, 2021	18.34	18.50	17.14	17.41
3960	NYSE	PAM	Tue, Sep 7, 2021	16.99	18.42	16.82	18.29
3959	NYSE	PAM	Fri, Sep 3, 2021	17.28	17.46	16.81	16.99
3958	NYSE	PAM	Thu, Sep 2, 2021	17.67	18.06	17.10	17.24
3957	NYSE	PAM	Wed, Sep 1, 2021	18.21	18.55	17.36	17.39
3956	NYSE	PAM	Tue, Aug 31, 2021	18.82	19.21	18.02	18.21
3955	NYSE	PAM	Mon, Aug 30, 2021	17.58	18.55	17.54	18.47
3954	NYSE	PAM	Fri, Aug 27, 2021	17.03	17.79	17.00	17.49
3953	NYSE	PAM	Thu, Aug 26, 2021	17.11	17.23	16.75	16.85
3952	NYSE	PAM	Wed, Aug 25, 2021	17.14	17.32	16.95	17.02
3951	NYSE	PAM	Tue, Aug 24, 2021	15.99	17.23	15.99	17.16
3950	NYSE	PAM	Mon, Aug 23, 2021	15.67	16.03	15.57	15.94
3949	NYSE	PAM	Fri, Aug 20, 2021	15.06	15.77	15.02	15.52
3948	NYSE	PAM	Thu, Aug 19, 2021	15.21	15.48	15.01	15.21
3947	NYSE	PAM	Wed, Aug 18, 2021	15.72	15.79	15.35	15.40
3946	NYSE	PAM	Tue, Aug 17, 2021	16.17	16.19	15.69	15.82
3945	NYSE	PAM	Mon, Aug 16, 2021	16.57	16.69	15.93	16.17
3944	NYSE	PAM	Fri, Aug 13, 2021	16.26	16.66	16.24	16.60
3943	NYSE	PAM	Thu, Aug 12, 2021	15.45	16.33	15.45	16.24
3942	NYSE	PAM	Wed, Aug 11, 2021	15.80	15.97	15.37	15.70
3941	NYSE	PAM	Tue, Aug 10, 2021	15.34	15.89	15.34	15.80
3940	NYSE	PAM	Mon, Aug 9, 2021	15.41	15.50	15.33	15.45
3939	NYSE	PAM	Fri, Aug 6, 2021	15.54	15.61	15.40	15.50
3938	NYSE	PAM	Thu, Aug 5, 2021	15.32	15.51	15.32	15.48
3937	NYSE	PAM	Wed, Aug 4, 2021	15.39	15.51	15.20	15.25
3936	NYSE	PAM	Tue, Aug 3, 2021	15.61	15.63	15.30	15.50
3935	NYSE	PAM	Mon, Aug 2, 2021	15.49	15.76	15.33	15.50
3934	NYSE	PAM	Fri, Jul 30, 2021	16.59	16.59	15.50	15.51
3933	NYSE	PAM	Thu, Jul 29, 2021	16.73	16.85	16.51	16.62
3932	NYSE	PAM	Wed, Jul 28, 2021	16.52	16.70	16.45	16.65
3931	NYSE	PAM	Tue, Jul 27, 2021	16.30	16.63	16.20	16.61
3930	NYSE	PAM	Mon, Jul 26, 2021	16.28	16.41	16.16	16.38
3929	NYSE	PAM	Fri, Jul 23, 2021	16.63	16.67	16.06	16.10
3928	NYSE	PAM	Thu, Jul 22, 2021	16.34	16.69	15.70	16.54
3927	NYSE	PAM	Wed, Jul 21, 2021	16.28	16.57	16.24	16.31
3926	NYSE	PAM	Tue, Jul 20, 2021	15.40	16.27	15.40	16.24
3925	NYSE	PAM	Mon, Jul 19, 2021	15.57	15.59	15.18	15.46
3924	NYSE	PAM	Fri, Jul 16, 2021	15.58	16.03	15.51	15.72
3923	NYSE	PAM	Thu, Jul 15, 2021	15.76	16.04	15.47	15.55
3922	NYSE	PAM	Wed, Jul 14, 2021	16.56	16.56	15.72	15.77
3921	NYSE	PAM	Tue, Jul 13, 2021	16.31	16.58	16.17	16.40
3920	NYSE	PAM	Mon, Jul 12, 2021	15.90	16.40	15.67	16.33
3919	NYSE	PAM	Fri, Jul 9, 2021	15.64	15.95	15.39	15.88
3918	NYSE	PAM	Thu, Jul 8, 2021	15.32	15.69	15.10	15.63
3917	NYSE	PAM	Wed, Jul 7, 2021	15.13	15.47	15.06	15.40
3916	NYSE	PAM	Tue, Jul 6, 2021	15.29	15.43	15.05	15.13
3915	NYSE	PAM	Fri, Jul 2, 2021	14.94	15.20	14.71	15.12
3914	NYSE	PAM	Thu, Jul 1, 2021	15.24	15.28	14.82	14.89
3913	NYSE	PAM	Wed, Jun 30, 2021	15.05	15.24	14.78	15.17
3912	NYSE	PAM	Tue, Jun 29, 2021	15.21	15.29	15.00	15.00
3911	NYSE	PAM	Mon, Jun 28, 2021	15.45	15.45	15.10	15.20
3910	NYSE	PAM	Fri, Jun 25, 2021	16.38	16.50	15.31	15.45
3909	NYSE	PAM	Thu, Jun 24, 2021	16.51	16.63	16.23	16.40
3908	NYSE	PAM	Wed, Jun 23, 2021	16.67	17.02	16.36	16.47
3907	NYSE	PAM	Tue, Jun 22, 2021	16.73	17.00	16.23	16.88
3906	NYSE	PAM	Mon, Jun 21, 2021	16.62	16.94	16.45	16.59
3905	NYSE	PAM	Fri, Jun 18, 2021	16.86	16.86	16.53	16.60
3904	NYSE	PAM	Thu, Jun 17, 2021	17.05	17.18	16.89	16.89
3903	NYSE	PAM	Wed, Jun 16, 2021	17.04	17.27	16.82	16.99
3902	NYSE	PAM	Tue, Jun 15, 2021	17.07	17.28	16.64	17.07
3901	NYSE	PAM	Mon, Jun 14, 2021	16.75	17.18	16.65	17.04
3900	NYSE	PAM	Fri, Jun 11, 2021	17.49	17.49	16.60	16.77
3899	NYSE	PAM	Thu, Jun 10, 2021	17.44	17.77	17.30	17.41
3898	NYSE	PAM	Wed, Jun 9, 2021	17.42	17.66	17.22	17.42
3897	NYSE	PAM	Tue, Jun 8, 2021	17.63	17.76	17.18	17.42
3896	NYSE	PAM	Mon, Jun 7, 2021	17.10	17.95	17.10	17.48
3895	NYSE	PAM	Fri, Jun 4, 2021	16.89	17.08	16.54	16.94
3894	NYSE	PAM	Thu, Jun 3, 2021	16.55	16.84	16.45	16.74
3893	NYSE	PAM	Wed, Jun 2, 2021	16.15	16.64	16.03	16.53
3892	NYSE	PAM	Tue, Jun 1, 2021	16.57	16.77	15.86	16.10
3891	NYSE	PAM	Fri, May 28, 2021	14.88	15.39	14.81	15.29
3890	NYSE	PAM	Thu, May 27, 2021	14.66	14.85	14.53	14.65
3889	NYSE	PAM	Wed, May 26, 2021	14.44	14.70	14.39	14.61
3888	NYSE	PAM	Tue, May 25, 2021	14.64	14.64	14.33	14.39
3887	NYSE	PAM	Mon, May 24, 2021	14.81	14.81	14.37	14.57
3886	NYSE	PAM	Fri, May 21, 2021	14.98	14.98	14.60	14.67
3885	NYSE	PAM	Thu, May 20, 2021	14.77	14.98	14.53	14.93
3884	NYSE	PAM	Wed, May 19, 2021	14.78	14.81	14.58	14.67
3883	NYSE	PAM	Tue, May 18, 2021	15.02	15.16	14.72	14.97
3882	NYSE	PAM	Mon, May 17, 2021	15.50	15.85	15.00	15.05
3881	NYSE	PAM	Fri, May 14, 2021	15.00	15.97	14.92	15.67
3880	NYSE	PAM	Thu, May 13, 2021	14.14	14.95	14.14	14.90
3879	NYSE	PAM	Wed, May 12, 2021	14.10	14.32	14.00	14.04
3878	NYSE	PAM	Tue, May 11, 2021	14.49	14.54	14.11	14.28
3877	NYSE	PAM	Mon, May 10, 2021	14.37	14.78	14.21	14.37
3876	NYSE	PAM	Fri, May 7, 2021	13.66	14.45	13.56	14.31
3875	NYSE	PAM	Thu, May 6, 2021	13.68	13.80	13.34	13.55
3874	NYSE	PAM	Wed, May 5, 2021	13.38	13.82	13.23	13.64
3873	NYSE	PAM	Tue, May 4, 2021	13.32	13.56	13.18	13.35
3872	NYSE	PAM	Mon, May 3, 2021	13.45	13.99	13.14	13.36
3871	NYSE	PAM	Fri, Apr 30, 2021	13.52	13.68	13.34	13.42
3870	NYSE	PAM	Thu, Apr 29, 2021	13.62	13.81	13.31	13.62
3869	NYSE	PAM	Wed, Apr 28, 2021	13.52	13.81	13.51	13.62
3868	NYSE	PAM	Tue, Apr 27, 2021	13.40	13.70	13.18	13.45
3867	NYSE	PAM	Mon, Apr 26, 2021	13.86	13.86	13.35	13.41
3866	NYSE	PAM	Fri, Apr 23, 2021	14.22	14.64	13.74	13.85
3865	NYSE	PAM	Thu, Apr 22, 2021	14.23	14.46	14.06	14.18
3864	NYSE	PAM	Wed, Apr 21, 2021	14.19	14.49	14.09	14.23
3863	NYSE	PAM	Tue, Apr 20, 2021	14.52	14.66	14.18	14.30
3862	NYSE	PAM	Mon, Apr 19, 2021	14.61	14.93	14.50	14.60
3861	NYSE	PAM	Fri, Apr 16, 2021	14.14	14.68	14.05	14.56
3860	NYSE	PAM	Thu, Apr 15, 2021	14.18	14.48	14.09	14.17
3859	NYSE	PAM	Wed, Apr 14, 2021	14.07	14.49	14.05	14.16
3858	NYSE	PAM	Tue, Apr 13, 2021	14.44	14.76	13.74	14.19
3857	NYSE	PAM	Mon, Apr 12, 2021	14.32	14.81	14.32	14.70
3856	NYSE	PAM	Fri, Apr 9, 2021	14.48	14.70	14.28	14.42
3855	NYSE	PAM	Thu, Apr 8, 2021	14.78	14.93	14.47	14.61
3854	NYSE	PAM	Wed, Apr 7, 2021	15.05	15.16	14.69	14.69
3853	NYSE	PAM	Tue, Apr 6, 2021	14.90	15.09	14.75	15.00
3852	NYSE	PAM	Mon, Apr 5, 2021	15.14	15.23	14.70	14.86
3851	NYSE	PAM	Thu, Apr 1, 2021	14.89	15.03	14.67	14.99
3850	NYSE	PAM	Wed, Mar 31, 2021	14.67	15.25	14.58	14.84
3849	NYSE	PAM	Tue, Mar 30, 2021	14.55	14.86	14.45	14.78
3848	NYSE	PAM	Mon, Mar 29, 2021	14.13	14.66	14.02	14.52
3847	NYSE	PAM	Fri, Mar 26, 2021	14.17	14.28	13.86	14.10
3846	NYSE	PAM	Thu, Mar 25, 2021	14.64	14.64	14.10	14.11
3845	NYSE	PAM	Wed, Mar 24, 2021	14.67	14.72	14.16	14.61
3844	NYSE	PAM	Tue, Mar 23, 2021	14.78	14.92	14.58	14.58
3843	NYSE	PAM	Mon, Mar 22, 2021	14.68	14.88	14.43	14.87
3842	NYSE	PAM	Fri, Mar 19, 2021	14.41	14.74	14.41	14.59
3841	NYSE	PAM	Thu, Mar 18, 2021	14.67	14.71	14.34	14.48
3840	NYSE	PAM	Wed, Mar 17, 2021	14.42	14.76	14.05	14.69
3839	NYSE	PAM	Tue, Mar 16, 2021	14.65	14.92	14.44	14.58
3838	NYSE	PAM	Mon, Mar 15, 2021	14.16	14.90	14.16	14.69
3837	NYSE	PAM	Fri, Mar 12, 2021	13.77	14.57	13.77	14.29
3836	NYSE	PAM	Thu, Mar 11, 2021	13.87	14.18	13.87	13.97
3835	NYSE	PAM	Wed, Mar 10, 2021	13.39	13.89	12.89	13.88
3834	NYSE	PAM	Tue, Mar 9, 2021	13.36	13.64	13.15	13.30
3833	NYSE	PAM	Mon, Mar 8, 2021	13.67	13.69	13.23	13.28
3832	NYSE	PAM	Fri, Mar 5, 2021	13.59	13.76	13.21	13.67
3831	NYSE	PAM	Thu, Mar 4, 2021	13.42	13.74	13.15	13.51
3830	NYSE	PAM	Wed, Mar 3, 2021	13.24	13.47	13.00	13.27
3829	NYSE	PAM	Tue, Mar 2, 2021	13.40	13.60	13.11	13.27
3828	NYSE	PAM	Mon, Mar 1, 2021	13.46	13.74	13.33	13.38
3827	NYSE	PAM	Fri, Feb 26, 2021	13.32	13.52	13.02	13.33
3826	NYSE	PAM	Thu, Feb 25, 2021	14.40	14.45	13.38	13.42
3825	NYSE	PAM	Wed, Feb 24, 2021	14.34	14.57	14.12	14.35
3824	NYSE	PAM	Tue, Feb 23, 2021	14.19	14.35	13.89	14.26
3823	NYSE	PAM	Mon, Feb 22, 2021	14.60	14.73	14.42	14.47
3822	NYSE	PAM	Fri, Feb 19, 2021	14.62	14.92	14.62	14.72
3821	NYSE	PAM	Thu, Feb 18, 2021	14.81	15.04	14.61	14.61
3820	NYSE	PAM	Wed, Feb 17, 2021	14.90	15.06	14.58	14.98
3819	NYSE	PAM	Tue, Feb 16, 2021	14.66	15.12	14.45	15.04
3818	NYSE	PAM	Fri, Feb 12, 2021	13.67	14.59	13.27	14.43
3817	NYSE	PAM	Thu, Feb 11, 2021	13.66	13.93	13.44	13.77
3816	NYSE	PAM	Wed, Feb 10, 2021	13.68	13.77	13.32	13.59
3815	NYSE	PAM	Tue, Feb 9, 2021	13.74	13.97	13.53	13.64
3814	NYSE	PAM	Mon, Feb 8, 2021	13.52	13.80	13.51	13.62
3813	NYSE	PAM	Fri, Feb 5, 2021	13.58	13.75	13.37	13.41
3812	NYSE	PAM	Thu, Feb 4, 2021	13.05	13.49	12.83	13.44
3811	NYSE	PAM	Wed, Feb 3, 2021	13.17	13.40	13.00	13.13
3810	NYSE	PAM	Tue, Feb 2, 2021	13.65	13.70	13.08	13.12
3809	NYSE	PAM	Mon, Feb 1, 2021	12.66	13.59	12.61	13.59
3808	NYSE	PAM	Fri, Jan 29, 2021	13.23	13.26	12.59	12.61
3807	NYSE	PAM	Thu, Jan 28, 2021	13.27	13.74	13.21	13.25
3806	NYSE	PAM	Wed, Jan 27, 2021	13.04	13.49	12.96	13.20
3805	NYSE	PAM	Tue, Jan 26, 2021	12.74	13.28	12.52	13.08
3804	NYSE	PAM	Mon, Jan 25, 2021	12.42	12.70	12.30	12.57
3803	NYSE	PAM	Fri, Jan 22, 2021	12.50	12.76	12.17	12.39
3802	NYSE	PAM	Thu, Jan 21, 2021	13.13	13.25	12.55	12.60
3801	NYSE	PAM	Wed, Jan 20, 2021	13.00	13.42	12.74	13.26
3800	NYSE	PAM	Tue, Jan 19, 2021	12.83	13.14	12.71	13.00
3799	NYSE	PAM	Fri, Jan 15, 2021	12.90	13.07	12.60	12.83
3798	NYSE	PAM	Thu, Jan 14, 2021	12.64	13.02	12.64	12.97
3797	NYSE	PAM	Wed, Jan 13, 2021	12.58	13.06	12.50	12.69
3796	NYSE	PAM	Tue, Jan 12, 2021	12.53	13.04	12.39	12.68
3795	NYSE	PAM	Mon, Jan 11, 2021	12.83	12.91	12.46	12.62
3794	NYSE	PAM	Fri, Jan 8, 2021	13.50	13.60	12.97	13.01
3793	NYSE	PAM	Thu, Jan 7, 2021	13.06	13.59	12.85	13.42
3792	NYSE	PAM	Wed, Jan 6, 2021	12.90	13.26	12.90	12.98
3791	NYSE	PAM	Tue, Jan 5, 2021	13.00	13.33	12.93	13.00
3790	NYSE	PAM	Mon, Jan 4, 2021	13.75	13.75	13.01	13.08
3789	NYSE	PAM	Thu, Dec 31, 2020	13.70	13.88	13.42	13.78
3788	NYSE	PAM	Wed, Dec 30, 2020	13.39	13.89	13.37	13.69
3787	NYSE	PAM	Tue, Dec 29, 2020	13.23	13.85	12.90	13.28
3786	NYSE	PAM	Mon, Dec 28, 2020	13.26	13.50	12.98	13.19
3785	NYSE	PAM	Thu, Dec 24, 2020	13.36	13.38	13.12	13.28
3784	NYSE	PAM	Wed, Dec 23, 2020	13.66	13.88	13.30	13.38
3783	NYSE	PAM	Tue, Dec 22, 2020	13.81	13.97	13.47	13.61
3782	NYSE	PAM	Mon, Dec 21, 2020	14.12	14.12	13.45	13.72
3781	NYSE	PAM	Fri, Dec 18, 2020	14.61	14.76	14.19	14.40
3780	NYSE	PAM	Thu, Dec 17, 2020	14.38	14.78	14.31	14.64
3779	NYSE	PAM	Wed, Dec 16, 2020	14.18	14.46	14.05	14.39
3778	NYSE	PAM	Tue, Dec 15, 2020	14.28	14.52	13.95	14.24
3777	NYSE	PAM	Mon, Dec 14, 2020	14.18	14.58	14.01	14.15
3776	NYSE	PAM	Fri, Dec 11, 2020	14.34	14.59	14.04	14.23
3775	NYSE	PAM	Thu, Dec 10, 2020	13.55	14.47	13.48	14.38
3774	NYSE	PAM	Wed, Dec 9, 2020	13.78	13.98	13.39	13.51
3773	NYSE	PAM	Tue, Dec 8, 2020	14.09	14.30	13.71	13.80
3772	NYSE	PAM	Mon, Dec 7, 2020	14.04	14.36	13.97	14.13
3771	NYSE	PAM	Fri, Dec 4, 2020	14.48	14.60	14.02	14.05
3770	NYSE	PAM	Thu, Dec 3, 2020	14.18	14.58	13.99	14.42
3769	NYSE	PAM	Wed, Dec 2, 2020	14.05	14.55	14.00	14.18
3768	NYSE	PAM	Tue, Dec 1, 2020	14.39	14.39	14.00	14.15
3767	NYSE	PAM	Mon, Nov 30, 2020	13.95	14.33	13.95	14.09
3766	NYSE	PAM	Fri, Nov 27, 2020	14.03	14.20	13.83	14.08
3765	NYSE	PAM	Wed, Nov 25, 2020	14.11	14.20	13.85	14.06
3764	NYSE	PAM	Tue, Nov 24, 2020	13.99	14.14	13.70	14.00
3763	NYSE	PAM	Mon, Nov 23, 2020	13.40	13.96	13.32	13.90
3762	NYSE	PAM	Fri, Nov 20, 2020	13.08	13.40	12.86	13.27
3761	NYSE	PAM	Thu, Nov 19, 2020	13.23	13.45	12.85	13.02
3760	NYSE	PAM	Wed, Nov 18, 2020	13.73	13.79	13.06	13.23
3759	NYSE	PAM	Tue, Nov 17, 2020	13.60	13.70	12.99	13.65
3758	NYSE	PAM	Mon, Nov 16, 2020	13.44	13.79	13.38	13.60
3757	NYSE	PAM	Fri, Nov 13, 2020	13.06	13.38	12.65	13.38
3756	NYSE	PAM	Thu, Nov 12, 2020	13.81	13.86	12.90	12.97
3755	NYSE	PAM	Wed, Nov 11, 2020	13.31	13.79	13.20	13.75
3754	NYSE	PAM	Tue, Nov 10, 2020	13.15	13.71	13.04	13.14
3753	NYSE	PAM	Mon, Nov 9, 2020	13.50	13.72	12.81	13.03
3752	NYSE	PAM	Fri, Nov 6, 2020	12.76	13.20	12.71	13.05
3751	NYSE	PAM	Thu, Nov 5, 2020	12.70	13.00	12.54	12.64
3750	NYSE	PAM	Wed, Nov 4, 2020	12.35	12.78	12.23	12.36
3749	NYSE	PAM	Tue, Nov 3, 2020	12.40	12.71	12.20	12.34
3748	NYSE	PAM	Mon, Nov 2, 2020	11.87	12.51	11.84	12.14
3747	NYSE	PAM	Fri, Oct 30, 2020	11.31	11.94	11.10	11.80
3746	NYSE	PAM	Thu, Oct 29, 2020	11.05	11.43	10.94	11.31
3745	NYSE	PAM	Wed, Oct 28, 2020	11.65	11.77	11.06	11.09
3744	NYSE	PAM	Tue, Oct 27, 2020	12.47	12.60	11.78	11.80
3743	NYSE	PAM	Mon, Oct 26, 2020	11.91	12.42	11.82	12.39
3742	NYSE	PAM	Fri, Oct 23, 2020	11.39	11.97	11.39	11.97
3741	NYSE	PAM	Thu, Oct 22, 2020	11.17	11.50	11.07	11.39
3740	NYSE	PAM	Wed, Oct 21, 2020	12.05	12.05	11.17	11.19
3739	NYSE	PAM	Tue, Oct 20, 2020	12.14	12.29	11.94	12.00
3738	NYSE	PAM	Mon, Oct 19, 2020	11.62	12.30	11.62	12.03
3737	NYSE	PAM	Fri, Oct 16, 2020	11.52	11.79	11.26	11.76
3736	NYSE	PAM	Thu, Oct 15, 2020	11.43	11.62	11.25	11.55
3735	NYSE	PAM	Wed, Oct 14, 2020	11.38	11.57	11.04	11.53
3734	NYSE	PAM	Tue, Oct 13, 2020	11.32	11.41	11.09	11.28
3733	NYSE	PAM	Mon, Oct 12, 2020	10.84	11.37	10.65	11.27
3732	NYSE	PAM	Fri, Oct 9, 2020	10.55	10.89	10.32	10.83
3731	NYSE	PAM	Thu, Oct 8, 2020	10.48	10.74	10.25	10.65
3730	NYSE	PAM	Wed, Oct 7, 2020	10.36	10.71	10.26	10.46
3729	NYSE	PAM	Tue, Oct 6, 2020	11.13	11.20	10.23	10.37
3728	NYSE	PAM	Mon, Oct 5, 2020	10.80	11.02	10.70	10.99
3727	NYSE	PAM	Fri, Oct 2, 2020	10.47	10.92	10.33	10.78
3726	NYSE	PAM	Thu, Oct 1, 2020	10.35	10.71	10.35	10.58
3725	NYSE	PAM	Wed, Sep 30, 2020	10.12	10.44	9.98	10.33
3724	NYSE	PAM	Tue, Sep 29, 2020	10.32	10.36	10.02	10.13
3723	NYSE	PAM	Mon, Sep 28, 2020	10.56	10.77	10.27	10.34
3722	NYSE	PAM	Fri, Sep 25, 2020	10.04	10.49	9.95	10.33
3721	NYSE	PAM	Thu, Sep 24, 2020	9.51	10.47	9.33	10.14
3720	NYSE	PAM	Wed, Sep 23, 2020	10.33	10.46	9.52	9.55
3719	NYSE	PAM	Tue, Sep 22, 2020	10.65	10.74	10.39	10.43
3718	NYSE	PAM	Mon, Sep 21, 2020	10.54	10.79	10.30	10.62
3717	NYSE	PAM	Fri, Sep 18, 2020	10.67	10.86	10.51	10.72
3716	NYSE	PAM	Thu, Sep 17, 2020	10.64	10.86	10.50	10.65
3715	NYSE	PAM	Wed, Sep 16, 2020	11.50	11.50	10.60	10.73
3714	NYSE	PAM	Tue, Sep 15, 2020	11.47	11.83	11.15	11.48
3713	NYSE	PAM	Mon, Sep 14, 2020	11.91	11.91	11.42	11.46
3712	NYSE	PAM	Fri, Sep 11, 2020	11.92	11.92	11.59	11.83
3711	NYSE	PAM	Thu, Sep 10, 2020	11.96	12.09	11.73	11.90
3710	NYSE	PAM	Wed, Sep 9, 2020	12.08	12.20	11.90	11.96
3709	NYSE	PAM	Tue, Sep 8, 2020	11.81	12.02	11.48	11.93
3708	NYSE	PAM	Fri, Sep 4, 2020	12.08	12.16	11.73	11.96
3707	NYSE	PAM	Thu, Sep 3, 2020	11.66	11.96	11.55	11.91
3706	NYSE	PAM	Wed, Sep 2, 2020	11.88	11.88	11.60	11.76
3705	NYSE	PAM	Tue, Sep 1, 2020	11.50	11.90	11.45	11.78
3704	NYSE	PAM	Mon, Aug 31, 2020	12.00	12.03	11.49	11.49
3703	NYSE	PAM	Fri, Aug 28, 2020	11.52	12.02	11.47	11.99
3702	NYSE	PAM	Thu, Aug 27, 2020	11.48	11.75	11.33	11.51
3701	NYSE	PAM	Wed, Aug 26, 2020	11.23	11.52	11.07	11.44
3700	NYSE	PAM	Tue, Aug 25, 2020	11.00	11.33	10.72	11.19
3699	NYSE	PAM	Mon, Aug 24, 2020	10.97	11.04	10.68	11.03
3698	NYSE	PAM	Fri, Aug 21, 2020	10.91	11.44	10.84	10.99
3697	NYSE	PAM	Thu, Aug 20, 2020	10.77	11.03	10.62	10.91
3696	NYSE	PAM	Wed, Aug 19, 2020	10.83	11.19	10.82	10.89
3695	NYSE	PAM	Tue, Aug 18, 2020	10.72	11.04	10.53	10.88
3694	NYSE	PAM	Mon, Aug 17, 2020	11.07	11.12	10.73	10.78
3693	NYSE	PAM	Fri, Aug 14, 2020	10.95	11.31	10.78	11.15
3692	NYSE	PAM	Thu, Aug 13, 2020	10.39	11.27	10.34	11.00
3691	NYSE	PAM	Wed, Aug 12, 2020	11.02	11.28	10.50	10.55
3690	NYSE	PAM	Tue, Aug 11, 2020	11.31	11.55	10.94	11.02
3689	NYSE	PAM	Mon, Aug 10, 2020	11.40	11.66	11.21	11.23
3688	NYSE	PAM	Fri, Aug 7, 2020	11.38	11.60	11.38	11.53
3687	NYSE	PAM	Thu, Aug 6, 2020	11.50	11.74	11.33	11.59
3686	NYSE	PAM	Wed, Aug 5, 2020	12.39	12.63	11.56	11.62
3685	NYSE	PAM	Tue, Aug 4, 2020	13.19	13.50	11.83	12.23
3684	NYSE	PAM	Mon, Aug 3, 2020	10.83	12.46	10.80	12.14
3683	NYSE	PAM	Fri, Jul 31, 2020	11.25	11.26	10.90	10.94
3682	NYSE	PAM	Thu, Jul 30, 2020	11.31	11.36	11.00	11.16
3681	NYSE	PAM	Wed, Jul 29, 2020	11.49	11.81	11.32	11.42
3680	NYSE	PAM	Tue, Jul 28, 2020	12.08	12.27	11.48	11.52
3679	NYSE	PAM	Mon, Jul 27, 2020	12.23	12.62	11.91	12.04
3678	NYSE	PAM	Fri, Jul 24, 2020	12.15	12.54	11.98	12.28
3677	NYSE	PAM	Thu, Jul 23, 2020	12.47	12.94	12.19	12.29
3676	NYSE	PAM	Wed, Jul 22, 2020	11.49	12.34	11.35	12.30
3675	NYSE	PAM	Tue, Jul 21, 2020	11.15	11.82	11.08	11.58
3674	NYSE	PAM	Mon, Jul 20, 2020	11.08	11.15	10.95	11.02
3673	NYSE	PAM	Fri, Jul 17, 2020	11.70	11.70	10.98	11.05
3672	NYSE	PAM	Thu, Jul 16, 2020	11.57	11.62	11.40	11.46
3671	NYSE	PAM	Wed, Jul 15, 2020	11.63	11.83	11.42	11.69
3670	NYSE	PAM	Tue, Jul 14, 2020	11.47	11.62	11.31	11.48
3669	NYSE	PAM	Mon, Jul 13, 2020	11.42	11.79	11.15	11.50
3668	NYSE	PAM	Fri, Jul 10, 2020	10.88	11.53	10.78	11.36
3667	NYSE	PAM	Thu, Jul 9, 2020	11.56	11.56	10.93	10.98
3666	NYSE	PAM	Wed, Jul 8, 2020	11.28	11.68	11.26	11.46
3665	NYSE	PAM	Tue, Jul 7, 2020	11.50	11.50	11.10	11.22
3664	NYSE	PAM	Mon, Jul 6, 2020	11.09	11.90	10.90	11.65
3663	NYSE	PAM	Thu, Jul 2, 2020	11.00	11.07	10.19	10.39
3662	NYSE	PAM	Wed, Jul 1, 2020	10.45	11.04	10.38	10.78
3661	NYSE	PAM	Tue, Jun 30, 2020	10.53	10.76	10.16	10.49
3660	NYSE	PAM	Mon, Jun 29, 2020	10.89	10.93	10.60	10.65
3659	NYSE	PAM	Fri, Jun 26, 2020	11.00	11.01	10.42	10.51
3658	NYSE	PAM	Thu, Jun 25, 2020	10.15	10.94	10.06	10.94
3657	NYSE	PAM	Wed, Jun 24, 2020	10.58	10.58	10.10	10.18
3656	NYSE	PAM	Tue, Jun 23, 2020	9.96	10.57	9.96	10.22
3655	NYSE	PAM	Mon, Jun 22, 2020	9.62	10.31	9.60	9.86
3654	NYSE	PAM	Fri, Jun 19, 2020	9.82	10.35	9.73	10.14
3653	NYSE	PAM	Thu, Jun 18, 2020	10.10	10.39	9.70	9.72
3652	NYSE	PAM	Wed, Jun 17, 2020	10.63	10.74	10.37	10.41
3651	NYSE	PAM	Tue, Jun 16, 2020	10.93	11.13	10.55	10.61
3650	NYSE	PAM	Mon, Jun 15, 2020	10.58	10.82	10.46	10.54
3649	NYSE	PAM	Fri, Jun 12, 2020	10.73	11.10	10.45	10.86
3648	NYSE	PAM	Thu, Jun 11, 2020	10.99	11.08	10.44	10.52
3647	NYSE	PAM	Wed, Jun 10, 2020	11.76	11.83	11.02	11.32
3646	NYSE	PAM	Tue, Jun 9, 2020	11.91	11.91	11.26	11.70
3645	NYSE	PAM	Mon, Jun 8, 2020	11.83	12.15	11.58	12.08
3644	NYSE	PAM	Fri, Jun 5, 2020	11.41	11.71	11.06	11.41
3643	NYSE	PAM	Thu, Jun 4, 2020	11.30	11.36	10.97	11.17
3642	NYSE	PAM	Wed, Jun 3, 2020	11.50	11.61	11.01	11.35
3641	NYSE	PAM	Tue, Jun 2, 2020	10.96	11.35	10.85	11.27
3640	NYSE	PAM	Mon, Jun 1, 2020	10.43	11.06	10.43	10.73
3639	NYSE	PAM	Fri, May 29, 2020	10.79	11.03	10.31	10.36
3638	NYSE	PAM	Thu, May 28, 2020	11.05	11.25	10.62	10.73
3637	NYSE	PAM	Wed, May 27, 2020	11.50	11.65	10.83	11.07
3636	NYSE	PAM	Tue, May 26, 2020	12.14	12.27	11.41	11.42
3635	NYSE	PAM	Fri, May 22, 2020	12.01	12.13	11.46	11.82
3634	NYSE	PAM	Thu, May 21, 2020	10.96	12.13	10.91	12.04
3633	NYSE	PAM	Wed, May 20, 2020	11.52	11.86	10.80	11.03
3632	NYSE	PAM	Tue, May 19, 2020	11.69	11.72	11.20	11.35
3631	NYSE	PAM	Mon, May 18, 2020	11.32	11.79	11.18	11.69
3630	NYSE	PAM	Fri, May 15, 2020	11.21	11.79	10.89	10.93
3629	NYSE	PAM	Thu, May 14, 2020	10.28	11.25	10.05	11.21
3628	NYSE	PAM	Wed, May 13, 2020	11.46	11.46	10.29	10.41
3627	NYSE	PAM	Tue, May 12, 2020	11.33	11.99	11.05	11.20
3626	NYSE	PAM	Mon, May 11, 2020	10.68	11.42	10.43	11.41
3625	NYSE	PAM	Fri, May 8, 2020	10.53	11.08	10.40	10.75
3624	NYSE	PAM	Thu, May 7, 2020	9.98	10.70	9.77	10.42
3623	NYSE	PAM	Wed, May 6, 2020	9.93	10.52	9.58	10.17
3622	NYSE	PAM	Tue, May 5, 2020	10.09	10.44	9.77	9.99
3621	NYSE	PAM	Mon, May 4, 2020	9.33	9.93	9.21	9.89
3620	NYSE	PAM	Fri, May 1, 2020	10.06	10.13	9.35	9.38
3619	NYSE	PAM	Thu, Apr 30, 2020	10.19	10.37	9.87	10.32
3618	NYSE	PAM	Wed, Apr 29, 2020	10.13	10.46	10.02	10.22
3617	NYSE	PAM	Tue, Apr 28, 2020	9.41	9.99	9.41	9.89
3616	NYSE	PAM	Mon, Apr 27, 2020	9.56	9.65	9.14	9.34
3615	NYSE	PAM	Fri, Apr 24, 2020	9.82	9.97	9.34	9.60
3614	NYSE	PAM	Thu, Apr 23, 2020	10.05	10.05	9.55	9.76
3613	NYSE	PAM	Wed, Apr 22, 2020	9.80	10.08	9.68	9.85
3612	NYSE	PAM	Tue, Apr 21, 2020	9.65	10.14	9.61	9.62
3611	NYSE	PAM	Mon, Apr 20, 2020	9.94	10.30	9.71	9.95
3610	NYSE	PAM	Fri, Apr 17, 2020	10.82	10.96	10.03	10.07
3609	NYSE	PAM	Thu, Apr 16, 2020	10.81	10.81	10.29	10.68
3608	NYSE	PAM	Wed, Apr 15, 2020	9.80	10.75	9.43	10.69
3607	NYSE	PAM	Tue, Apr 14, 2020	10.54	10.94	10.08	10.25
3606	NYSE	PAM	Mon, Apr 13, 2020	10.42	10.45	9.93	10.35
3605	NYSE	PAM	Thu, Apr 9, 2020	11.14	11.42	10.28	10.42
3604	NYSE	PAM	Wed, Apr 8, 2020	10.59	11.17	10.58	10.98
3603	NYSE	PAM	Tue, Apr 7, 2020	11.06	11.56	10.65	10.70
3602	NYSE	PAM	Mon, Apr 6, 2020	11.19	11.76	10.68	10.78
3601	NYSE	PAM	Fri, Apr 3, 2020	10.53	10.99	10.28	10.95
3600	NYSE	PAM	Thu, Apr 2, 2020	10.10	10.77	10.08	10.73
3599	NYSE	PAM	Wed, Apr 1, 2020	10.79	11.20	10.43	10.64
3598	NYSE	PAM	Tue, Mar 31, 2020	10.34	11.63	10.30	11.30
3597	NYSE	PAM	Mon, Mar 30, 2020	10.09	10.68	9.80	10.34
3596	NYSE	PAM	Fri, Mar 27, 2020	11.10	11.16	10.06	10.10
3595	NYSE	PAM	Thu, Mar 26, 2020	11.88	12.50	11.43	11.55
3594	NYSE	PAM	Wed, Mar 25, 2020	11.19	11.97	10.80	11.63
3593	NYSE	PAM	Tue, Mar 24, 2020	9.52	11.25	9.35	11.02
3592	NYSE	PAM	Mon, Mar 23, 2020	9.29	9.47	9.00	9.02
3591	NYSE	PAM	Fri, Mar 20, 2020	9.31	10.13	9.30	9.37
3590	NYSE	PAM	Thu, Mar 19, 2020	9.50	10.35	9.13	9.13
3589	NYSE	PAM	Wed, Mar 18, 2020	9.94	10.42	9.33	9.82
3588	NYSE	PAM	Tue, Mar 17, 2020	9.76	10.94	9.30	10.70
3587	NYSE	PAM	Mon, Mar 16, 2020	9.10	10.36	8.72	9.48
3586	NYSE	PAM	Fri, Mar 13, 2020	10.87	11.09	9.92	10.34
3585	NYSE	PAM	Thu, Mar 12, 2020	10.37	10.84	9.26	10.09
3584	NYSE	PAM	Wed, Mar 11, 2020	11.41	11.69	10.89	11.00
3583	NYSE	PAM	Tue, Mar 10, 2020	11.45	12.20	11.42	11.82
3582	NYSE	PAM	Mon, Mar 9, 2020	12.51	12.51	11.00	11.07
3581	NYSE	PAM	Fri, Mar 6, 2020	13.50	13.55	13.18	13.43
3580	NYSE	PAM	Thu, Mar 5, 2020	14.00	14.26	13.68	13.83
3579	NYSE	PAM	Wed, Mar 4, 2020	13.67	14.47	13.67	14.40
3578	NYSE	PAM	Tue, Mar 3, 2020	13.45	13.98	13.27	13.43
3577	NYSE	PAM	Mon, Mar 2, 2020	11.91	13.45	11.72	13.41
3576	NYSE	PAM	Fri, Feb 28, 2020	11.62	12.11	11.39	11.85
3575	NYSE	PAM	Thu, Feb 27, 2020	12.01	12.55	11.62	11.88
3574	NYSE	PAM	Wed, Feb 26, 2020	12.60	12.72	12.17	12.18
3573	NYSE	PAM	Tue, Feb 25, 2020	12.89	12.95	12.41	12.47
3572	NYSE	PAM	Mon, Feb 24, 2020	12.82	12.95	12.72	12.89
3571	NYSE	PAM	Fri, Feb 21, 2020	13.21	13.52	13.08	13.25
3570	NYSE	PAM	Thu, Feb 20, 2020	12.93	13.36	12.79	13.21
3569	NYSE	PAM	Wed, Feb 19, 2020	12.94	13.34	12.75	12.91
3568	NYSE	PAM	Tue, Feb 18, 2020	12.75	13.03	12.45	12.80
3567	NYSE	PAM	Fri, Feb 14, 2020	12.97	13.05	12.56	12.80
3566	NYSE	PAM	Thu, Feb 13, 2020	13.28	13.46	12.80	12.87
3565	NYSE	PAM	Wed, Feb 12, 2020	13.47	13.70	13.33	13.46
3564	NYSE	PAM	Tue, Feb 11, 2020	13.79	14.15	13.37	13.43
3563	NYSE	PAM	Mon, Feb 10, 2020	13.86	14.23	13.70	13.80
3562	NYSE	PAM	Fri, Feb 7, 2020	13.89	14.13	13.55	14.03
3561	NYSE	PAM	Thu, Feb 6, 2020	13.71	14.19	13.49	13.82
3560	NYSE	PAM	Wed, Feb 5, 2020	13.67	13.88	13.40	13.64
3559	NYSE	PAM	Tue, Feb 4, 2020	14.52	14.85	13.45	13.52
3558	NYSE	PAM	Mon, Feb 3, 2020	13.20	14.48	13.19	14.35
3557	NYSE	PAM	Fri, Jan 31, 2020	13.47	13.47	12.94	13.17
3556	NYSE	PAM	Thu, Jan 30, 2020	13.34	13.69	13.09	13.66
3555	NYSE	PAM	Wed, Jan 29, 2020	13.71	13.98	13.42	13.48
3554	NYSE	PAM	Tue, Jan 28, 2020	13.49	13.97	13.40	13.63
3553	NYSE	PAM	Mon, Jan 27, 2020	12.92	13.52	12.80	13.28
3552	NYSE	PAM	Fri, Jan 24, 2020	13.93	14.07	13.13	13.20
3551	NYSE	PAM	Thu, Jan 23, 2020	14.51	14.51	13.85	13.90
3550	NYSE	PAM	Wed, Jan 22, 2020	14.12	14.70	14.02	14.58
3549	NYSE	PAM	Tue, Jan 21, 2020	15.00	15.00	14.23	14.27
3548	NYSE	PAM	Fri, Jan 17, 2020	14.36	15.05	14.22	14.95
3547	NYSE	PAM	Thu, Jan 16, 2020	13.99	14.44	13.80	14.20
3546	NYSE	PAM	Wed, Jan 15, 2020	14.39	14.42	13.64	13.98
3545	NYSE	PAM	Tue, Jan 14, 2020	14.27	14.37	13.91	14.37
3544	NYSE	PAM	Mon, Jan 13, 2020	15.03	15.16	14.34	14.39
3543	NYSE	PAM	Fri, Jan 10, 2020	15.49	15.63	15.01	15.06
3542	NYSE	PAM	Thu, Jan 9, 2020	15.00	15.38	14.78	15.33
3541	NYSE	PAM	Wed, Jan 8, 2020	15.15	15.17	14.69	14.95
3540	NYSE	PAM	Tue, Jan 7, 2020	15.22	15.48	15.05	15.26
3539	NYSE	PAM	Mon, Jan 6, 2020	15.50	15.78	15.32	15.35
3538	NYSE	PAM	Fri, Jan 3, 2020	15.62	15.91	15.02	15.50
3537	NYSE	PAM	Thu, Jan 2, 2020	16.69	16.69	15.76	15.84
3536	NYSE	PAM	Tue, Dec 31, 2019	16.65	17.03	16.32	16.43
3535	NYSE	PAM	Mon, Dec 30, 2019	16.84	17.02	16.25	16.79
3534	NYSE	PAM	Fri, Dec 27, 2019	16.91	17.20	16.61	16.86
3533	NYSE	PAM	Thu, Dec 26, 2019	16.58	17.37	16.57	16.96
3532	NYSE	PAM	Tue, Dec 24, 2019	16.49	17.34	16.49	16.58
3531	NYSE	PAM	Mon, Dec 23, 2019	15.77	16.36	15.74	16.29
3530	NYSE	PAM	Fri, Dec 20, 2019	15.46	15.86	15.24	15.61
3529	NYSE	PAM	Thu, Dec 19, 2019	15.38	16.32	15.36	15.48
3528	NYSE	PAM	Wed, Dec 18, 2019	14.98	16.15	14.98	15.56
3527	NYSE	PAM	Tue, Dec 17, 2019	15.05	15.35	14.59	15.01
3526	NYSE	PAM	Mon, Dec 16, 2019	15.18	15.58	15.02	15.35
3525	NYSE	PAM	Fri, Dec 13, 2019	14.30	15.81	14.30	15.18
3524	NYSE	PAM	Thu, Dec 12, 2019	13.65	14.34	13.30	14.27
3523	NYSE	PAM	Wed, Dec 11, 2019	14.02	14.09	13.49	13.60
3522	NYSE	PAM	Tue, Dec 10, 2019	14.81	14.85	13.78	13.82
3521	NYSE	PAM	Mon, Dec 9, 2019	14.27	14.99	14.15	14.80
3520	NYSE	PAM	Fri, Dec 6, 2019	13.54	14.14	13.54	14.12
3519	NYSE	PAM	Thu, Dec 5, 2019	13.57	13.69	13.33	13.54
3518	NYSE	PAM	Wed, Dec 4, 2019	13.19	13.89	13.12	13.54
3517	NYSE	PAM	Tue, Dec 3, 2019	13.24	13.27	12.88	13.14
3516	NYSE	PAM	Mon, Dec 2, 2019	13.65	13.86	13.33	13.39
3515	NYSE	PAM	Fri, Nov 29, 2019	13.95	14.13	13.59	13.64
3514	NYSE	PAM	Wed, Nov 27, 2019	13.00	13.90	12.96	13.89
3513	NYSE	PAM	Tue, Nov 26, 2019	13.34	13.41	12.63	12.86
3512	NYSE	PAM	Mon, Nov 25, 2019	13.72	14.16	13.35	13.44
3511	NYSE	PAM	Fri, Nov 22, 2019	13.30	13.68	13.23	13.57
3510	NYSE	PAM	Thu, Nov 21, 2019	13.36	13.50	13.05	13.27
3509	NYSE	PAM	Wed, Nov 20, 2019	13.33	13.73	13.17	13.48
3508	NYSE	PAM	Tue, Nov 19, 2019	13.05	13.35	12.58	13.33
3507	NYSE	PAM	Mon, Nov 18, 2019	13.08	13.08	12.52	12.97
3506	NYSE	PAM	Fri, Nov 15, 2019	12.60	13.24	12.43	13.11
3505	NYSE	PAM	Thu, Nov 14, 2019	13.16	13.33	12.58	12.68
3504	NYSE	PAM	Wed, Nov 13, 2019	13.72	13.75	13.08	13.17
3503	NYSE	PAM	Tue, Nov 12, 2019	13.60	14.08	12.91	13.72
3502	NYSE	PAM	Mon, Nov 11, 2019	14.08	14.15	13.50	13.54
3501	NYSE	PAM	Fri, Nov 8, 2019	14.94	15.12	13.82	14.03
3500	NYSE	PAM	Thu, Nov 7, 2019	15.50	15.90	15.32	15.65
3499	NYSE	PAM	Wed, Nov 6, 2019	16.35	16.35	15.35	15.43
3498	NYSE	PAM	Tue, Nov 5, 2019	16.39	17.00	16.21	16.44
3497	NYSE	PAM	Mon, Nov 4, 2019	15.83	16.66	15.83	16.46
3496	NYSE	PAM	Fri, Nov 1, 2019	15.50	15.91	15.23	15.79
3495	NYSE	PAM	Thu, Oct 31, 2019	15.48	15.60	15.32	15.57
3494	NYSE	PAM	Wed, Oct 30, 2019	15.18	15.51	15.01	15.49
3493	NYSE	PAM	Tue, Oct 29, 2019	14.22	15.59	13.68	15.14
3492	NYSE	PAM	Mon, Oct 28, 2019	15.18	16.27	14.18	14.46
3491	NYSE	PAM	Fri, Oct 25, 2019	15.34	16.19	15.01	15.58
3490	NYSE	PAM	Thu, Oct 24, 2019	15.32	15.48	15.00	15.20
3489	NYSE	PAM	Wed, Oct 23, 2019	15.28	15.52	14.73	15.15
3488	NYSE	PAM	Tue, Oct 22, 2019	15.40	15.84	15.34	15.40
3487	NYSE	PAM	Mon, Oct 21, 2019	15.40	15.80	15.36	15.77
3486	NYSE	PAM	Fri, Oct 18, 2019	15.75	15.81	15.32	15.38
3485	NYSE	PAM	Thu, Oct 17, 2019	16.18	16.30	15.63	15.72
3484	NYSE	PAM	Wed, Oct 16, 2019	16.74	16.88	16.13	16.18
3483	NYSE	PAM	Tue, Oct 15, 2019	16.45	16.96	16.39	16.78
3482	NYSE	PAM	Mon, Oct 14, 2019	16.84	17.25	16.26	16.39
3481	NYSE	PAM	Fri, Oct 11, 2019	17.43	17.83	16.97	17.00
3480	NYSE	PAM	Thu, Oct 10, 2019	16.41	17.39	16.13	17.20
3479	NYSE	PAM	Wed, Oct 9, 2019	16.85	16.95	15.97	16.34
3478	NYSE	PAM	Tue, Oct 8, 2019	17.95	18.00	16.76	16.76
3477	NYSE	PAM	Mon, Oct 7, 2019	18.50	19.10	17.90	17.90
3476	NYSE	PAM	Fri, Oct 4, 2019	18.02	18.67	17.86	18.52
3475	NYSE	PAM	Thu, Oct 3, 2019	18.09	18.11	17.31	17.86
3474	NYSE	PAM	Wed, Oct 2, 2019	17.03	17.67	16.19	17.54
3473	NYSE	PAM	Tue, Oct 1, 2019	17.50	17.86	17.07	17.19
3472	NYSE	PAM	Mon, Sep 30, 2019	16.85	17.40	16.17	17.36
3471	NYSE	PAM	Fri, Sep 27, 2019	16.08	16.85	15.92	16.70
3470	NYSE	PAM	Thu, Sep 26, 2019	16.22	16.34	15.85	16.12
3469	NYSE	PAM	Wed, Sep 25, 2019	15.53	16.21	15.29	16.17
3468	NYSE	PAM	Tue, Sep 24, 2019	15.80	15.97	15.51	15.64
3467	NYSE	PAM	Mon, Sep 23, 2019	15.76	16.06	15.41	15.94
3466	NYSE	PAM	Fri, Sep 20, 2019	16.61	16.63	15.88	16.02
3465	NYSE	PAM	Thu, Sep 19, 2019	15.73	16.42	15.31	16.40
3464	NYSE	PAM	Wed, Sep 18, 2019	15.80	16.10	15.66	15.92
3463	NYSE	PAM	Tue, Sep 17, 2019	16.14	16.18	15.50	15.96
3462	NYSE	PAM	Mon, Sep 16, 2019	14.86	16.25	14.77	16.25
3461	NYSE	PAM	Fri, Sep 13, 2019	15.46	15.66	14.60	14.84
3460	NYSE	PAM	Thu, Sep 12, 2019	15.58	15.59	15.01	15.39
3459	NYSE	PAM	Wed, Sep 11, 2019	15.26	15.63	14.64	15.58
3458	NYSE	PAM	Tue, Sep 10, 2019	14.84	15.36	14.75	15.10
3457	NYSE	PAM	Mon, Sep 9, 2019	14.66	15.36	14.66	14.89
3456	NYSE	PAM	Fri, Sep 6, 2019	15.27	16.10	14.83	14.95
3455	NYSE	PAM	Thu, Sep 5, 2019	13.50	15.43	13.00	15.32
3454	NYSE	PAM	Wed, Sep 4, 2019	12.37	13.61	12.01	12.92
3453	NYSE	PAM	Tue, Sep 3, 2019	13.50	13.54	12.06	12.22
3452	NYSE	PAM	Fri, Aug 30, 2019	13.69	13.88	12.87	12.98
3451	NYSE	PAM	Thu, Aug 29, 2019	14.67	14.67	13.38	13.44
3450	NYSE	PAM	Wed, Aug 28, 2019	14.30	14.86	14.14	14.46
3449	NYSE	PAM	Tue, Aug 27, 2019	15.31	15.34	14.36	14.45
3448	NYSE	PAM	Mon, Aug 26, 2019	16.38	16.41	15.16	15.33
3447	NYSE	PAM	Fri, Aug 23, 2019	16.80	16.86	15.93	16.13
3446	NYSE	PAM	Thu, Aug 22, 2019	16.55	17.08	16.30	16.86
3445	NYSE	PAM	Wed, Aug 21, 2019	16.64	17.36	16.23	16.53
3444	NYSE	PAM	Tue, Aug 20, 2019	16.31	16.95	16.07	16.58
3443	NYSE	PAM	Mon, Aug 19, 2019	16.73	16.96	15.60	16.07
3442	NYSE	PAM	Fri, Aug 16, 2019	17.72	18.27	17.27	17.34
3441	NYSE	PAM	Thu, Aug 15, 2019	16.31	18.17	15.86	17.26
3440	NYSE	PAM	Wed, Aug 14, 2019	15.74	17.20	15.00	15.38
3439	NYSE	PAM	Tue, Aug 13, 2019	16.86	17.30	15.69	16.26
3438	NYSE	PAM	Mon, Aug 12, 2019	21.16	21.20	14.32	16.22
3437	NYSE	PAM	Fri, Aug 9, 2019	31.76	35.50	31.40	35.12
3436	NYSE	PAM	Thu, Aug 8, 2019	31.16	32.34	31.15	32.01
3435	NYSE	PAM	Wed, Aug 7, 2019	31.33	31.75	30.49	31.10
3434	NYSE	PAM	Tue, Aug 6, 2019	31.54	31.84	30.55	31.62
3433	NYSE	PAM	Mon, Aug 5, 2019	31.55	31.55	30.15	31.20
3432	NYSE	PAM	Fri, Aug 2, 2019	32.00	32.54	30.90	32.24
3431	NYSE	PAM	Thu, Aug 1, 2019	32.98	33.81	31.93	32.03
3430	NYSE	PAM	Wed, Jul 31, 2019	33.63	33.99	32.67	32.90
3429	NYSE	PAM	Tue, Jul 30, 2019	33.62	33.84	33.02	33.48
3428	NYSE	PAM	Mon, Jul 29, 2019	33.36	33.92	32.81	33.80
3427	NYSE	PAM	Fri, Jul 26, 2019	32.13	33.55	32.13	33.51
3426	NYSE	PAM	Thu, Jul 25, 2019	31.90	32.33	31.63	32.19
3425	NYSE	PAM	Wed, Jul 24, 2019	31.75	32.60	31.47	32.50
3424	NYSE	PAM	Tue, Jul 23, 2019	31.80	32.05	31.19	31.90
3423	NYSE	PAM	Mon, Jul 22, 2019	33.26	33.40	31.54	31.56
3422	NYSE	PAM	Fri, Jul 19, 2019	33.74	34.14	33.23	33.26
3421	NYSE	PAM	Thu, Jul 18, 2019	34.30	35.23	32.91	33.58
3420	NYSE	PAM	Wed, Jul 17, 2019	34.77	35.48	34.36	34.44
3419	NYSE	PAM	Tue, Jul 16, 2019	33.47	34.56	33.22	34.50
3418	NYSE	PAM	Mon, Jul 15, 2019	35.77	36.13	33.43	33.47
3417	NYSE	PAM	Fri, Jul 12, 2019	35.48	36.41	35.11	35.90
3416	NYSE	PAM	Thu, Jul 11, 2019	35.77	35.92	35.08	35.27
3415	NYSE	PAM	Wed, Jul 10, 2019	35.57	36.14	34.48	35.39
3414	NYSE	PAM	Tue, Jul 9, 2019	34.50	35.37	34.09	35.35
3413	NYSE	PAM	Mon, Jul 8, 2019	33.90	34.82	33.28	34.64
3412	NYSE	PAM	Fri, Jul 5, 2019	34.22	34.55	33.56	33.92
3411	NYSE	PAM	Wed, Jul 3, 2019	34.39	35.38	34.10	34.11
3410	NYSE	PAM	Tue, Jul 2, 2019	34.55	34.97	34.00	34.84
3409	NYSE	PAM	Mon, Jul 1, 2019	34.98	35.72	34.13	34.55
3408	NYSE	PAM	Fri, Jun 28, 2019	35.00	35.56	34.17	34.67
3407	NYSE	PAM	Thu, Jun 27, 2019	32.35	35.10	32.30	34.80
3406	NYSE	PAM	Wed, Jun 26, 2019	33.13	33.62	32.14	32.39
3405	NYSE	PAM	Tue, Jun 25, 2019	33.28	33.66	32.89	32.94
3404	NYSE	PAM	Mon, Jun 24, 2019	32.84	33.66	32.35	33.42
3403	NYSE	PAM	Fri, Jun 21, 2019	32.90	33.37	32.31	32.90
3402	NYSE	PAM	Thu, Jun 20, 2019	32.86	33.51	31.96	32.83
3401	NYSE	PAM	Wed, Jun 19, 2019	32.87	33.40	32.15	32.39
3400	NYSE	PAM	Tue, Jun 18, 2019	32.82	33.58	32.16	32.24
3399	NYSE	PAM	Mon, Jun 17, 2019	31.75	32.79	31.54	32.23
3398	NYSE	PAM	Fri, Jun 14, 2019	32.41	33.19	31.82	31.82
3397	NYSE	PAM	Thu, Jun 13, 2019	33.65	33.65	31.11	32.39
3396	NYSE	PAM	Wed, Jun 12, 2019	30.11	33.68	29.38	33.66
3395	NYSE	PAM	Tue, Jun 11, 2019	27.30	29.90	27.30	29.90
3394	NYSE	PAM	Mon, Jun 10, 2019	26.16	26.97	25.71	26.96
3393	NYSE	PAM	Fri, Jun 7, 2019	27.50	27.74	26.03	26.03
3392	NYSE	PAM	Thu, Jun 6, 2019	27.50	27.55	26.71	27.40
3391	NYSE	PAM	Wed, Jun 5, 2019	26.91	27.55	26.18	27.49
3390	NYSE	PAM	Tue, Jun 4, 2019	25.52	26.75	25.52	26.74
3389	NYSE	PAM	Mon, Jun 3, 2019	25.46	25.97	24.96	25.49
3388	NYSE	PAM	Fri, May 31, 2019	25.79	25.95	25.19	25.28
3387	NYSE	PAM	Thu, May 30, 2019	25.94	26.73	25.80	26.10
3386	NYSE	PAM	Wed, May 29, 2019	25.97	26.11	25.35	25.86
3385	NYSE	PAM	Tue, May 28, 2019	26.02	26.98	25.11	26.08
3384	NYSE	PAM	Fri, May 24, 2019	25.57	26.16	25.16	26.02
3383	NYSE	PAM	Thu, May 23, 2019	25.32	25.46	24.64	25.24
3382	NYSE	PAM	Wed, May 22, 2019	25.23	25.90	24.96	25.72
3381	NYSE	PAM	Tue, May 21, 2019	23.29	25.20	23.29	25.11
3380	NYSE	PAM	Mon, May 20, 2019	22.58	23.25	21.69	23.09
3379	NYSE	PAM	Fri, May 17, 2019	22.86	23.54	22.29	22.72
3378	NYSE	PAM	Thu, May 16, 2019	23.00	23.85	22.72	23.43
3377	NYSE	PAM	Wed, May 15, 2019	22.40	23.26	22.14	23.13
3376	NYSE	PAM	Tue, May 14, 2019	22.28	23.38	21.92	22.76
3375	NYSE	PAM	Mon, May 13, 2019	22.92	22.92	21.56	22.23
3374	NYSE	PAM	Fri, May 10, 2019	23.70	24.67	22.92	23.19
3373	NYSE	PAM	Thu, May 9, 2019	23.49	23.97	22.86	23.73
3372	NYSE	PAM	Wed, May 8, 2019	22.98	24.16	22.57	23.66
3371	NYSE	PAM	Tue, May 7, 2019	23.10	23.24	22.31	22.75
3370	NYSE	PAM	Mon, May 6, 2019	22.79	23.70	22.21	23.47
3369	NYSE	PAM	Fri, May 3, 2019	21.83	23.54	21.69	23.13
3368	NYSE	PAM	Thu, May 2, 2019	21.08	21.80	20.87	21.78
3367	NYSE	PAM	Wed, May 1, 2019	20.95	21.38	20.38	21.10
3366	NYSE	PAM	Tue, Apr 30, 2019	20.30	21.09	20.30	20.95
3365	NYSE	PAM	Mon, Apr 29, 2019	20.52	21.22	20.22	20.30
3364	NYSE	PAM	Fri, Apr 26, 2019	21.53	22.26	20.49	20.59
3363	NYSE	PAM	Thu, Apr 25, 2019	21.07	21.82	19.50	21.32
3362	NYSE	PAM	Wed, Apr 24, 2019	23.41	23.60	21.44	21.48
3361	NYSE	PAM	Tue, Apr 23, 2019	23.53	24.31	23.35	23.46
3360	NYSE	PAM	Mon, Apr 22, 2019	23.53	23.81	23.09	23.53
3359	NYSE	PAM	Thu, Apr 18, 2019	24.36	24.36	22.72	23.56
3358	NYSE	PAM	Wed, Apr 17, 2019	24.55	25.22	23.99	24.33
3357	NYSE	PAM	Tue, Apr 16, 2019	24.72	25.50	24.36	24.44
3356	NYSE	PAM	Mon, Apr 15, 2019	24.04	24.89	23.61	24.80
3355	NYSE	PAM	Fri, Apr 12, 2019	23.98	24.50	23.60	23.92
3354	NYSE	PAM	Thu, Apr 11, 2019	24.70	24.70	23.71	23.94
3353	NYSE	PAM	Wed, Apr 10, 2019	24.73	25.12	24.10	24.70
3352	NYSE	PAM	Tue, Apr 9, 2019	25.70	25.90	24.30	24.57
3351	NYSE	PAM	Mon, Apr 8, 2019	25.22	26.25	25.08	25.77
3350	NYSE	PAM	Fri, Apr 5, 2019	25.51	25.84	25.13	25.20
3349	NYSE	PAM	Thu, Apr 4, 2019	25.73	26.24	25.13	25.40
3348	NYSE	PAM	Wed, Apr 3, 2019	26.95	27.29	25.51	25.79
3347	NYSE	PAM	Tue, Apr 2, 2019	26.99	27.29	26.41	26.68
3346	NYSE	PAM	Mon, Apr 1, 2019	28.00	28.06	26.80	26.92
3345	NYSE	PAM	Fri, Mar 29, 2019	27.28	27.91	27.05	27.57
3344	NYSE	PAM	Thu, Mar 28, 2019	26.10	27.54	26.10	27.07
3343	NYSE	PAM	Wed, Mar 27, 2019	27.25	27.53	25.47	26.11
3342	NYSE	PAM	Tue, Mar 26, 2019	28.74	29.44	26.82	27.60
3341	NYSE	PAM	Mon, Mar 25, 2019	28.52	29.42	28.33	28.48
3340	NYSE	PAM	Fri, Mar 22, 2019	30.34	30.34	28.17	28.58
3339	NYSE	PAM	Thu, Mar 21, 2019	31.73	32.15	30.41	30.91
3338	NYSE	PAM	Wed, Mar 20, 2019	31.50	32.38	30.94	31.75
3337	NYSE	PAM	Tue, Mar 19, 2019	32.72	33.84	31.19	31.41
3336	NYSE	PAM	Mon, Mar 18, 2019	30.81	32.87	30.66	32.84
3335	NYSE	PAM	Fri, Mar 15, 2019	30.25	31.25	30.20	30.80
3334	NYSE	PAM	Thu, Mar 14, 2019	30.70	30.96	29.51	30.01
3333	NYSE	PAM	Wed, Mar 13, 2019	30.28	31.60	30.14	30.79
3332	NYSE	PAM	Tue, Mar 12, 2019	30.75	30.91	29.40	30.20
3331	NYSE	PAM	Mon, Mar 11, 2019	30.82	31.36	30.55	30.68
3330	NYSE	PAM	Fri, Mar 8, 2019	29.17	30.66	28.89	30.10
3329	NYSE	PAM	Thu, Mar 7, 2019	29.29	29.85	28.50	29.34
3328	NYSE	PAM	Wed, Mar 6, 2019	30.09	30.12	28.97	29.44
3327	NYSE	PAM	Tue, Mar 5, 2019	29.86	30.75	29.34	30.40
3326	NYSE	PAM	Mon, Mar 4, 2019	30.49	30.99	29.78	29.95
3325	NYSE	PAM	Fri, Mar 1, 2019	32.06	32.28	30.43	30.49
3324	NYSE	PAM	Thu, Feb 28, 2019	32.83	32.85	31.86	31.86
3323	NYSE	PAM	Wed, Feb 27, 2019	33.44	34.05	32.80	32.88
3322	NYSE	PAM	Tue, Feb 26, 2019	33.60	34.19	32.73	33.71
3321	NYSE	PAM	Mon, Feb 25, 2019	34.80	34.89	33.49	33.76
3320	NYSE	PAM	Fri, Feb 22, 2019	34.16	34.61	33.35	34.42
3319	NYSE	PAM	Thu, Feb 21, 2019	34.55	34.69	33.60	33.82
3318	NYSE	PAM	Wed, Feb 20, 2019	34.40	35.92	34.27	34.55
3317	NYSE	PAM	Tue, Feb 19, 2019	37.07	37.44	34.04	34.71
3316	NYSE	PAM	Fri, Feb 15, 2019	37.75	38.55	37.13	37.20
3315	NYSE	PAM	Thu, Feb 14, 2019	37.83	38.14	37.31	37.82
3314	NYSE	PAM	Wed, Feb 13, 2019	38.25	39.34	37.62	38.03
3313	NYSE	PAM	Tue, Feb 12, 2019	39.11	39.89	38.42	38.55
3312	NYSE	PAM	Mon, Feb 11, 2019	37.10	38.98	36.78	38.55
3311	NYSE	PAM	Fri, Feb 8, 2019	36.27	37.18	35.99	37.09
3310	NYSE	PAM	Thu, Feb 7, 2019	37.03	37.12	35.67	36.20
3309	NYSE	PAM	Wed, Feb 6, 2019	36.62	37.41	36.60	36.97
3308	NYSE	PAM	Tue, Feb 5, 2019	35.43	37.63	35.37	36.99
3307	NYSE	PAM	Mon, Feb 4, 2019	35.31	36.40	35.31	35.63
3306	NYSE	PAM	Fri, Feb 1, 2019	35.52	35.87	34.90	35.73
3305	NYSE	PAM	Thu, Jan 31, 2019	35.59	35.93	35.07	35.65
3304	NYSE	PAM	Wed, Jan 30, 2019	34.62	35.40	34.43	35.15
3303	NYSE	PAM	Tue, Jan 29, 2019	34.95	35.19	34.39	35.09
3302	NYSE	PAM	Mon, Jan 28, 2019	33.92	34.77	32.93	34.62
3301	NYSE	PAM	Fri, Jan 25, 2019	35.80	36.39	34.39	34.58
3300	NYSE	PAM	Thu, Jan 24, 2019	34.98	35.74	34.87	35.61
3299	NYSE	PAM	Wed, Jan 23, 2019	34.65	35.47	34.65	34.98
3298	NYSE	PAM	Tue, Jan 22, 2019	36.00	36.00	34.08	34.97
3297	NYSE	PAM	Fri, Jan 18, 2019	35.72	36.56	35.69	35.77
3296	NYSE	PAM	Thu, Jan 17, 2019	35.60	35.88	34.82	35.35
3295	NYSE	PAM	Wed, Jan 16, 2019	35.93	36.84	35.75	35.92
3294	NYSE	PAM	Tue, Jan 15, 2019	35.95	36.27	35.61	36.01
3293	NYSE	PAM	Mon, Jan 14, 2019	35.89	36.26	34.94	35.79
3292	NYSE	PAM	Fri, Jan 11, 2019	35.57	36.85	35.21	36.40
3291	NYSE	PAM	Thu, Jan 10, 2019	36.54	36.54	34.80	35.80
3290	NYSE	PAM	Wed, Jan 9, 2019	36.80	38.24	36.37	36.96
3289	NYSE	PAM	Tue, Jan 8, 2019	35.96	36.50	35.20	36.49
3288	NYSE	PAM	Mon, Jan 7, 2019	35.70	36.41	35.23	35.81
3287	NYSE	PAM	Fri, Jan 4, 2019	34.13	36.04	34.13	35.35
3286	NYSE	PAM	Thu, Jan 3, 2019	33.28	34.43	32.79	33.41
3285	NYSE	PAM	Wed, Jan 2, 2019	31.82	33.68	31.03	33.30
3284	NYSE	PAM	Mon, Dec 31, 2018	30.77	32.65	30.43	31.81
3283	NYSE	PAM	Fri, Dec 28, 2018	30.91	31.09	29.96	30.42
3282	NYSE	PAM	Thu, Dec 27, 2018	29.77	30.73	29.01	30.71
3281	NYSE	PAM	Wed, Dec 26, 2018	28.62	30.20	28.00	29.95
3280	NYSE	PAM	Mon, Dec 24, 2018	29.78	30.12	28.35	28.39
3279	NYSE	PAM	Fri, Dec 21, 2018	29.85	30.92	29.14	30.18
3278	NYSE	PAM	Thu, Dec 20, 2018	31.26	31.87	29.60	29.78
3277	NYSE	PAM	Wed, Dec 19, 2018	32.64	33.33	30.86	30.98
3276	NYSE	PAM	Tue, Dec 18, 2018	32.80	33.24	31.69	32.60
3275	NYSE	PAM	Mon, Dec 17, 2018	33.70	33.95	31.81	32.56
3274	NYSE	PAM	Fri, Dec 14, 2018	33.38	34.14	33.07	34.09
3273	NYSE	PAM	Thu, Dec 13, 2018	34.60	34.60	33.80	33.87
3272	NYSE	PAM	Wed, Dec 12, 2018	34.83	35.05	33.49	34.43
3271	NYSE	PAM	Tue, Dec 11, 2018	34.30	34.68	33.62	34.60
3270	NYSE	PAM	Mon, Dec 10, 2018	35.26	35.67	33.82	33.84
3269	NYSE	PAM	Fri, Dec 7, 2018	36.88	37.29	35.11	35.72
3268	NYSE	PAM	Thu, Dec 6, 2018	34.73	37.12	34.59	36.93
3267	NYSE	PAM	Tue, Dec 4, 2018	37.50	37.50	36.05	36.32
3266	NYSE	PAM	Mon, Dec 3, 2018	36.65	38.33	36.46	37.45
3265	NYSE	PAM	Fri, Nov 30, 2018	35.00	35.67	34.69	35.15
3264	NYSE	PAM	Thu, Nov 29, 2018	33.50	36.03	33.50	35.08
3263	NYSE	PAM	Wed, Nov 28, 2018	33.05	33.80	32.35	33.23
3262	NYSE	PAM	Tue, Nov 27, 2018	33.28	33.65	32.59	32.94
3261	NYSE	PAM	Mon, Nov 26, 2018	33.29	33.72	32.76	33.56
3260	NYSE	PAM	Fri, Nov 23, 2018	32.96	33.37	32.29	33.21
3259	NYSE	PAM	Wed, Nov 21, 2018	33.43	34.19	32.89	33.68
3258	NYSE	PAM	Tue, Nov 20, 2018	33.64	33.77	31.40	32.24
3257	NYSE	PAM	Mon, Nov 19, 2018	34.42	34.80	33.83	34.23
3256	NYSE	PAM	Fri, Nov 16, 2018	34.29	34.88	33.29	34.54
3255	NYSE	PAM	Thu, Nov 15, 2018	33.29	34.79	32.79	34.40
3254	NYSE	PAM	Wed, Nov 14, 2018	31.35	32.97	30.90	32.91
3253	NYSE	PAM	Tue, Nov 13, 2018	33.07	33.38	30.41	30.78
3252	NYSE	PAM	Mon, Nov 12, 2018	34.18	34.18	32.87	33.42
3251	NYSE	PAM	Fri, Nov 9, 2018	34.81	35.16	34.42	34.64
3250	NYSE	PAM	Thu, Nov 8, 2018	34.93	36.12	34.26	34.90
3249	NYSE	PAM	Wed, Nov 7, 2018	35.83	35.83	34.74	34.95
3248	NYSE	PAM	Tue, Nov 6, 2018	35.82	37.11	35.65	35.75
3247	NYSE	PAM	Mon, Nov 5, 2018	36.04	36.12	34.82	36.01
3246	NYSE	PAM	Fri, Nov 2, 2018	35.45	37.17	35.37	36.04
3245	NYSE	PAM	Thu, Nov 1, 2018	33.44	35.25	33.24	35.10
3244	NYSE	PAM	Wed, Oct 31, 2018	31.36	33.27	30.65	33.11
3243	NYSE	PAM	Tue, Oct 30, 2018	31.10	31.77	30.85	31.24
3242	NYSE	PAM	Mon, Oct 29, 2018	30.66	31.95	30.55	30.96
3241	NYSE	PAM	Fri, Oct 26, 2018	29.82	31.29	29.02	30.18
3240	NYSE	PAM	Thu, Oct 25, 2018	29.11	30.51	28.88	30.03
3239	NYSE	PAM	Wed, Oct 24, 2018	29.33	29.69	28.78	28.89
3238	NYSE	PAM	Tue, Oct 23, 2018	29.53	30.05	28.83	29.27
3237	NYSE	PAM	Mon, Oct 22, 2018	30.64	30.93	29.03	30.17
3236	NYSE	PAM	Fri, Oct 19, 2018	29.74	30.29	29.23	30.09
3235	NYSE	PAM	Thu, Oct 18, 2018	29.79	30.12	29.25	29.39
3234	NYSE	PAM	Wed, Oct 17, 2018	31.37	31.37	29.71	30.13
3233	NYSE	PAM	Tue, Oct 16, 2018	30.43	31.72	30.32	31.57
3232	NYSE	PAM	Mon, Oct 15, 2018	30.00	31.10	29.86	30.63
3231	NYSE	PAM	Fri, Oct 12, 2018	29.23	30.40	28.95	29.98
3230	NYSE	PAM	Thu, Oct 11, 2018	29.22	30.15	28.21	28.61
3229	NYSE	PAM	Wed, Oct 10, 2018	30.26	30.60	29.25	29.41
3228	NYSE	PAM	Tue, Oct 9, 2018	30.46	30.83	29.69	30.28
3227	NYSE	PAM	Mon, Oct 8, 2018	30.62	31.12	30.19	30.50
3226	NYSE	PAM	Fri, Oct 5, 2018	30.00	31.11	30.00	30.37
3225	NYSE	PAM	Thu, Oct 4, 2018	31.66	31.70	29.71	30.10
3224	NYSE	PAM	Wed, Oct 3, 2018	32.93	34.11	32.08	32.25
3223	NYSE	PAM	Tue, Oct 2, 2018	31.93	33.79	31.83	32.00
3222	NYSE	PAM	Mon, Oct 1, 2018	31.21	32.31	30.77	32.15
3221	NYSE	PAM	Fri, Sep 28, 2018	31.94	32.07	30.25	31.05
3220	NYSE	PAM	Thu, Sep 27, 2018	33.36	34.05	31.93	32.42
3219	NYSE	PAM	Wed, Sep 26, 2018	35.50	35.79	32.79	32.92
3218	NYSE	PAM	Tue, Sep 25, 2018	34.80	36.31	32.31	35.22
3217	NYSE	PAM	Mon, Sep 24, 2018	37.02	37.90	35.40	35.80
3216	NYSE	PAM	Fri, Sep 21, 2018	36.74	38.93	35.78	37.77
3215	NYSE	PAM	Thu, Sep 20, 2018	33.32	36.96	33.32	36.77
3214	NYSE	PAM	Wed, Sep 19, 2018	30.71	33.31	30.71	32.96
3213	NYSE	PAM	Tue, Sep 18, 2018	30.20	31.12	29.86	30.86
3212	NYSE	PAM	Mon, Sep 17, 2018	29.10	30.62	29.00	30.41
3211	NYSE	PAM	Fri, Sep 14, 2018	29.65	29.74	28.78	29.20
3210	NYSE	PAM	Thu, Sep 13, 2018	29.67	30.80	29.48	29.54
3209	NYSE	PAM	Wed, Sep 12, 2018	29.63	30.66	29.25	29.61
3208	NYSE	PAM	Tue, Sep 11, 2018	30.50	30.50	29.00	29.49
3207	NYSE	PAM	Mon, Sep 10, 2018	30.61	31.06	30.01	30.69
3206	NYSE	PAM	Fri, Sep 7, 2018	30.50	31.26	30.50	30.76
3205	NYSE	PAM	Thu, Sep 6, 2018	29.86	32.14	29.34	30.55
3204	NYSE	PAM	Wed, Sep 5, 2018	26.80	29.83	26.80	29.27
3203	NYSE	PAM	Tue, Sep 4, 2018	28.50	28.78	26.06	26.76
3202	NYSE	PAM	Fri, Aug 31, 2018	26.04	31.01	26.03	30.44
3201	NYSE	PAM	Thu, Aug 30, 2018	28.06	28.06	24.93	26.03
3200	NYSE	PAM	Wed, Aug 29, 2018	29.88	29.96	27.80	27.91
3199	NYSE	PAM	Tue, Aug 28, 2018	30.20	30.38	29.25	29.80
3198	NYSE	PAM	Mon, Aug 27, 2018	29.88	31.23	29.86	30.15
3197	NYSE	PAM	Fri, Aug 24, 2018	31.27	31.37	28.71	29.73
3196	NYSE	PAM	Thu, Aug 23, 2018	31.65	32.39	31.02	31.06
3195	NYSE	PAM	Wed, Aug 22, 2018	31.35	31.95	30.82	31.84
3194	NYSE	PAM	Tue, Aug 21, 2018	31.46	31.80	31.37	31.40
3193	NYSE	PAM	Mon, Aug 20, 2018	31.33	31.88	30.73	31.51
3192	NYSE	PAM	Fri, Aug 17, 2018	31.88	32.23	30.68	31.52
3191	NYSE	PAM	Thu, Aug 16, 2018	31.75	32.55	31.07	32.01
3190	NYSE	PAM	Wed, Aug 15, 2018	32.08	32.63	31.27	31.77
3189	NYSE	PAM	Tue, Aug 14, 2018	33.10	33.75	32.40	32.47
3188	NYSE	PAM	Mon, Aug 13, 2018	34.73	35.40	31.20	32.77
3187	NYSE	PAM	Fri, Aug 10, 2018	36.60	36.60	35.10	35.23
3186	NYSE	PAM	Thu, Aug 9, 2018	36.89	37.72	36.16	37.02
3185	NYSE	PAM	Wed, Aug 8, 2018	38.36	38.36	36.50	36.89
3184	NYSE	PAM	Tue, Aug 7, 2018	39.35	39.35	37.42	38.36
3183	NYSE	PAM	Mon, Aug 6, 2018	39.92	40.06	39.31	39.50
3182	NYSE	PAM	Fri, Aug 3, 2018	39.86	40.76	39.83	39.96
3181	NYSE	PAM	Thu, Aug 2, 2018	40.55	40.72	39.44	39.82
3180	NYSE	PAM	Wed, Aug 1, 2018	42.06	42.85	40.60	40.75
3179	NYSE	PAM	Tue, Jul 31, 2018	42.99	42.99	41.18	42.15
3178	NYSE	PAM	Mon, Jul 30, 2018	42.40	43.67	42.27	42.42
3177	NYSE	PAM	Fri, Jul 27, 2018	40.86	43.17	40.85	42.19
3176	NYSE	PAM	Thu, Jul 26, 2018	40.25	40.90	39.86	40.70
3175	NYSE	PAM	Wed, Jul 25, 2018	38.60	40.55	38.46	40.23
3174	NYSE	PAM	Tue, Jul 24, 2018	37.93	39.03	37.88	38.59
3173	NYSE	PAM	Mon, Jul 23, 2018	38.09	38.32	37.57	37.79
3172	NYSE	PAM	Fri, Jul 20, 2018	37.65	38.68	37.32	38.40
3171	NYSE	PAM	Thu, Jul 19, 2018	37.98	38.30	36.97	37.45
3170	NYSE	PAM	Wed, Jul 18, 2018	37.43	38.52	37.10	38.38
3169	NYSE	PAM	Tue, Jul 17, 2018	37.42	38.02	36.94	37.61
3168	NYSE	PAM	Mon, Jul 16, 2018	38.02	38.12	37.37	37.63
3167	NYSE	PAM	Fri, Jul 13, 2018	38.19	38.69	37.56	38.06
3166	NYSE	PAM	Thu, Jul 12, 2018	38.08	38.97	37.71	38.11
3165	NYSE	PAM	Wed, Jul 11, 2018	39.05	39.05	38.07	38.34
3164	NYSE	PAM	Tue, Jul 10, 2018	40.05	40.83	38.64	39.29
3163	NYSE	PAM	Mon, Jul 9, 2018	37.78	40.22	37.78	40.17
3162	NYSE	PAM	Fri, Jul 6, 2018	37.76	38.22	36.44	37.42
3161	NYSE	PAM	Thu, Jul 5, 2018	38.54	38.99	37.04	38.04
3160	NYSE	PAM	Tue, Jul 3, 2018	34.10	38.96	34.10	38.50
3159	NYSE	PAM	Mon, Jul 2, 2018	35.15	35.74	32.18	33.95
3158	NYSE	PAM	Fri, Jun 29, 2018	37.02	37.54	35.08	35.77
3157	NYSE	PAM	Thu, Jun 28, 2018	37.75	38.39	37.00	37.43
3156	NYSE	PAM	Wed, Jun 27, 2018	40.95	40.95	37.44	37.83
3155	NYSE	PAM	Tue, Jun 26, 2018	41.83	42.61	40.80	41.02
3154	NYSE	PAM	Mon, Jun 25, 2018	43.96	43.96	41.59	41.73
3153	NYSE	PAM	Fri, Jun 22, 2018	44.70	45.13	43.38	43.60
3152	NYSE	PAM	Thu, Jun 21, 2018	46.98	47.65	44.40	44.70
3151	NYSE	PAM	Wed, Jun 20, 2018	42.93	43.97	42.69	42.94
3150	NYSE	PAM	Tue, Jun 19, 2018	40.70	43.60	40.70	42.72
3149	NYSE	PAM	Mon, Jun 18, 2018	43.39	43.39	40.21	41.23
3148	NYSE	PAM	Fri, Jun 15, 2018	44.41	44.61	43.62	44.25
3147	NYSE	PAM	Thu, Jun 14, 2018	47.70	48.03	43.86	44.01
3146	NYSE	PAM	Wed, Jun 13, 2018	48.31	48.72	46.85	47.65
3145	NYSE	PAM	Tue, Jun 12, 2018	49.27	49.62	48.27	48.55
3144	NYSE	PAM	Mon, Jun 11, 2018	49.75	49.77	48.47	49.31
3143	NYSE	PAM	Fri, Jun 8, 2018	50.28	51.19	48.10	49.74
3142	NYSE	PAM	Thu, Jun 7, 2018	48.74	49.06	46.88	48.14
3141	NYSE	PAM	Wed, Jun 6, 2018	49.89	50.29	48.77	48.91
3140	NYSE	PAM	Tue, Jun 5, 2018	48.33	50.90	48.33	49.73
3139	NYSE	PAM	Mon, Jun 4, 2018	48.02	49.07	47.68	48.19
3138	NYSE	PAM	Fri, Jun 1, 2018	47.73	48.45	46.50	47.65
3137	NYSE	PAM	Thu, May 31, 2018	49.18	50.22	47.11	47.70
3136	NYSE	PAM	Wed, May 30, 2018	48.80	49.60	48.41	49.00
3135	NYSE	PAM	Tue, May 29, 2018	51.00	51.95	47.57	48.87
3134	NYSE	PAM	Fri, May 25, 2018	52.36	52.81	51.62	52.42
3133	NYSE	PAM	Thu, May 24, 2018	52.68	53.30	51.95	52.41
3132	NYSE	PAM	Wed, May 23, 2018	53.12	53.12	51.96	52.79
3131	NYSE	PAM	Tue, May 22, 2018	54.17	55.59	53.26	53.40
3130	NYSE	PAM	Mon, May 21, 2018	54.29	54.53	53.56	53.75
3129	NYSE	PAM	Fri, May 18, 2018	53.93	54.64	53.40	54.09
3128	NYSE	PAM	Thu, May 17, 2018	54.12	54.55	53.31	54.20
3127	NYSE	PAM	Wed, May 16, 2018	54.63	55.86	52.45	54.00
3126	NYSE	PAM	Tue, May 15, 2018	51.19	54.93	51.07	53.63
3125	NYSE	PAM	Mon, May 14, 2018	52.00	53.12	49.85	52.50
3124	NYSE	PAM	Fri, May 11, 2018	54.56	55.15	52.15	52.41
3123	NYSE	PAM	Thu, May 10, 2018	51.69	54.87	51.23	54.65
3122	NYSE	PAM	Wed, May 9, 2018	47.23	51.75	47.08	50.48
3121	NYSE	PAM	Tue, May 8, 2018	50.24	51.17	46.25	47.08
3120	NYSE	PAM	Mon, May 7, 2018	52.24	53.56	50.33	50.51
3119	NYSE	PAM	Fri, May 4, 2018	54.05	54.44	51.79	52.51
3118	NYSE	PAM	Thu, May 3, 2018	55.00	55.14	50.52	51.21
3117	NYSE	PAM	Wed, May 2, 2018	57.10	57.10	55.03	55.25
3116	NYSE	PAM	Tue, May 1, 2018	57.25	57.81	56.84	57.03
3115	NYSE	PAM	Mon, Apr 30, 2018	55.46	57.52	55.46	57.04
3114	NYSE	PAM	Fri, Apr 27, 2018	54.55	55.59	54.08	54.69
3113	NYSE	PAM	Thu, Apr 26, 2018	56.39	56.39	53.39	54.26
3112	NYSE	PAM	Wed, Apr 25, 2018	56.72	56.85	55.59	56.38
3111	NYSE	PAM	Tue, Apr 24, 2018	56.54	58.20	56.42	57.16
3110	NYSE	PAM	Mon, Apr 23, 2018	56.58	57.50	56.10	56.34
3109	NYSE	PAM	Fri, Apr 20, 2018	56.74	57.40	55.91	56.48
3108	NYSE	PAM	Thu, Apr 19, 2018	57.83	59.18	54.67	57.32
3107	NYSE	PAM	Wed, Apr 18, 2018	59.36	59.72	57.78	57.80
3106	NYSE	PAM	Tue, Apr 17, 2018	57.36	59.11	57.27	59.06
3105	NYSE	PAM	Mon, Apr 16, 2018	58.74	58.82	57.03	57.36
3104	NYSE	PAM	Fri, Apr 13, 2018	59.00	59.63	58.32	58.82
3103	NYSE	PAM	Thu, Apr 12, 2018	58.24	59.14	57.10	58.97
3102	NYSE	PAM	Wed, Apr 11, 2018	58.77	60.09	57.97	58.25
3101	NYSE	PAM	Tue, Apr 10, 2018	59.46	59.86	58.24	59.24
3100	NYSE	PAM	Mon, Apr 9, 2018	59.95	60.06	58.83	59.27
3099	NYSE	PAM	Fri, Apr 6, 2018	59.44	59.98	59.15	59.60
3098	NYSE	PAM	Thu, Apr 5, 2018	59.50	60.52	58.99	60.03
3097	NYSE	PAM	Wed, Apr 4, 2018	58.37	59.67	56.70	59.02
3096	NYSE	PAM	Tue, Apr 3, 2018	59.00	59.43	58.73	59.01
3095	NYSE	PAM	Mon, Apr 2, 2018	59.60	59.60	58.38	58.87
3094	NYSE	PAM	Thu, Mar 29, 2018	60.17	60.17	59.03	59.60
3093	NYSE	PAM	Wed, Mar 28, 2018	60.38	60.84	58.78	59.88
3092	NYSE	PAM	Tue, Mar 27, 2018	61.75	62.20	60.14	60.53
3091	NYSE	PAM	Mon, Mar 26, 2018	61.49	62.15	61.08	61.50
3090	NYSE	PAM	Fri, Mar 23, 2018	61.66	61.71	60.58	61.01
3089	NYSE	PAM	Thu, Mar 22, 2018	61.14	62.13	61.14	61.30
3088	NYSE	PAM	Wed, Mar 21, 2018	61.79	63.12	61.34	61.75
3087	NYSE	PAM	Tue, Mar 20, 2018	61.91	62.13	61.46	61.64
3086	NYSE	PAM	Mon, Mar 19, 2018	63.31	63.52	60.53	61.91
3085	NYSE	PAM	Fri, Mar 16, 2018	64.15	64.59	63.22	63.82
3084	NYSE	PAM	Thu, Mar 15, 2018	64.84	65.60	63.30	64.39
3083	NYSE	PAM	Wed, Mar 14, 2018	64.89	65.70	64.28	65.10
3082	NYSE	PAM	Tue, Mar 13, 2018	65.62	65.88	63.92	65.07
3081	NYSE	PAM	Mon, Mar 12, 2018	63.44	64.78	62.66	63.48
3080	NYSE	PAM	Fri, Mar 9, 2018	62.81	64.89	62.81	63.51
3079	NYSE	PAM	Thu, Mar 8, 2018	61.46	62.85	60.95	61.90
3078	NYSE	PAM	Wed, Mar 7, 2018	61.67	61.96	60.66	61.60
3077	NYSE	PAM	Tue, Mar 6, 2018	61.41	62.86	61.30	61.77
3076	NYSE	PAM	Mon, Mar 5, 2018	60.47	61.61	60.08	61.40
3075	NYSE	PAM	Fri, Mar 2, 2018	61.00	61.00	60.09	60.64
3074	NYSE	PAM	Thu, Mar 1, 2018	63.47	63.81	61.27	61.76
3073	NYSE	PAM	Wed, Feb 28, 2018	62.69	64.16	62.53	63.33
3072	NYSE	PAM	Tue, Feb 27, 2018	64.99	65.10	62.53	62.67
3071	NYSE	PAM	Mon, Feb 26, 2018	63.75	65.33	62.82	64.99
3070	NYSE	PAM	Fri, Feb 23, 2018	65.21	65.77	63.51	63.93
3069	NYSE	PAM	Thu, Feb 22, 2018	65.52	66.02	64.81	64.90
3068	NYSE	PAM	Wed, Feb 21, 2018	64.39	66.19	64.12	65.11
3067	NYSE	PAM	Tue, Feb 20, 2018	64.00	65.53	63.54	64.37
3066	NYSE	PAM	Fri, Feb 16, 2018	63.07	64.96	62.42	63.93
3065	NYSE	PAM	Thu, Feb 15, 2018	61.13	62.87	61.13	62.28
3064	NYSE	PAM	Wed, Feb 14, 2018	59.85	61.41	59.76	61.05
3063	NYSE	PAM	Tue, Feb 13, 2018	60.86	60.94	60.00	60.09
3062	NYSE	PAM	Mon, Feb 12, 2018	59.65	61.96	58.71	60.99
3061	NYSE	PAM	Fri, Feb 9, 2018	61.43	61.61	57.18	59.00
3060	NYSE	PAM	Thu, Feb 8, 2018	64.06	64.29	60.70	61.14
3059	NYSE	PAM	Wed, Feb 7, 2018	65.67	67.38	63.07	63.80
3058	NYSE	PAM	Tue, Feb 6, 2018	59.16	67.13	58.49	65.49
3057	NYSE	PAM	Mon, Feb 5, 2018	62.06	63.36	61.56	62.26
3056	NYSE	PAM	Fri, Feb 2, 2018	69.43	69.48	64.22	64.85
3055	NYSE	PAM	Thu, Feb 1, 2018	70.40	70.96	69.44	69.51
3054	NYSE	PAM	Wed, Jan 31, 2018	69.18	70.93	68.43	70.50
3053	NYSE	PAM	Tue, Jan 30, 2018	69.13	69.13	68.01	68.67
3052	NYSE	PAM	Mon, Jan 29, 2018	70.47	70.47	68.26	69.49
3051	NYSE	PAM	Fri, Jan 26, 2018	70.20	70.50	69.82	70.45
3050	NYSE	PAM	Thu, Jan 25, 2018	70.00	70.57	69.42	69.95
3049	NYSE	PAM	Wed, Jan 24, 2018	69.51	70.31	68.90	69.61
3048	NYSE	PAM	Tue, Jan 23, 2018	70.22	70.27	68.81	68.90
3047	NYSE	PAM	Mon, Jan 22, 2018	69.82	70.28	69.57	70.06
3046	NYSE	PAM	Fri, Jan 19, 2018	71.38	71.99	69.64	69.94
3045	NYSE	PAM	Thu, Jan 18, 2018	71.65	72.98	70.86	71.18
3044	NYSE	PAM	Wed, Jan 17, 2018	71.24	72.50	70.91	71.65
3043	NYSE	PAM	Tue, Jan 16, 2018	70.48	72.39	70.48	70.91
3042	NYSE	PAM	Fri, Jan 12, 2018	70.00	72.03	70.00	70.49
3041	NYSE	PAM	Thu, Jan 11, 2018	69.91	70.53	69.62	70.04
3040	NYSE	PAM	Wed, Jan 10, 2018	69.60	70.36	68.75	69.88
3039	NYSE	PAM	Tue, Jan 9, 2018	70.42	70.48	69.82	70.00
3038	NYSE	PAM	Mon, Jan 8, 2018	68.87	70.01	67.89	69.84
3037	NYSE	PAM	Fri, Jan 5, 2018	69.20	69.85	68.16	69.29
3036	NYSE	PAM	Thu, Jan 4, 2018	69.80	69.80	68.33	68.89
3035	NYSE	PAM	Wed, Jan 3, 2018	69.45	69.90	68.45	69.90
3034	NYSE	PAM	Tue, Jan 2, 2018	68.71	69.74	68.30	69.16
3033	NYSE	PAM	Fri, Dec 29, 2017	66.86	67.64	66.07	67.28
3032	NYSE	PAM	Thu, Dec 28, 2017	67.30	67.47	66.60	67.02
3031	NYSE	PAM	Wed, Dec 27, 2017	67.30	67.48	67.10	67.36
3030	NYSE	PAM	Tue, Dec 26, 2017	67.73	67.73	66.51	67.32
3029	NYSE	PAM	Fri, Dec 22, 2017	67.84	68.00	66.92	67.43
3028	NYSE	PAM	Thu, Dec 21, 2017	66.09	67.61	65.99	67.35
3027	NYSE	PAM	Wed, Dec 20, 2017	65.50	66.35	65.33	66.22
3026	NYSE	PAM	Tue, Dec 19, 2017	64.09	66.61	63.88	65.09
3025	NYSE	PAM	Mon, Dec 18, 2017	63.95	64.99	62.66	63.69
3024	NYSE	PAM	Fri, Dec 15, 2017	63.30	64.34	62.47	63.50
3023	NYSE	PAM	Thu, Dec 14, 2017	63.99	65.23	63.09	63.49
3022	NYSE	PAM	Wed, Dec 13, 2017	64.11	64.91	63.08	63.93
3021	NYSE	PAM	Tue, Dec 12, 2017	65.10	65.85	64.23	64.47
3020	NYSE	PAM	Mon, Dec 11, 2017	65.00	65.84	64.09	65.26
3019	NYSE	PAM	Fri, Dec 8, 2017	64.07	66.10	63.60	64.91
3018	NYSE	PAM	Thu, Dec 7, 2017	63.48	64.20	62.96	63.65
3017	NYSE	PAM	Wed, Dec 6, 2017	62.14	63.74	61.22	63.43
3016	NYSE	PAM	Tue, Dec 5, 2017	62.08	62.70	61.92	62.09
3015	NYSE	PAM	Mon, Dec 4, 2017	63.77	63.91	61.72	62.20
3014	NYSE	PAM	Fri, Dec 1, 2017	64.17	64.75	63.14	63.77
3013	NYSE	PAM	Thu, Nov 30, 2017	63.55	64.57	63.38	63.72
3012	NYSE	PAM	Wed, Nov 29, 2017	64.61	64.89	63.35	63.94
3011	NYSE	PAM	Tue, Nov 28, 2017	65.58	65.95	64.46	64.84
3010	NYSE	PAM	Mon, Nov 27, 2017	67.52	67.63	65.19	65.44
3009	NYSE	PAM	Fri, Nov 24, 2017	67.75	68.60	66.76	67.32
3008	NYSE	PAM	Wed, Nov 22, 2017	65.00	67.87	64.52	67.40
3007	NYSE	PAM	Tue, Nov 21, 2017	64.33	64.92	63.57	64.64
3006	NYSE	PAM	Mon, Nov 20, 2017	64.58	64.58	62.59	63.61
3005	NYSE	PAM	Fri, Nov 17, 2017	64.72	64.98	63.51	64.84
3004	NYSE	PAM	Thu, Nov 16, 2017	63.28	65.21	62.10	64.72
3003	NYSE	PAM	Wed, Nov 15, 2017	59.82	62.88	58.58	62.51
3002	NYSE	PAM	Tue, Nov 14, 2017	62.89	62.91	58.43	60.02
3001	NYSE	PAM	Mon, Nov 13, 2017	64.07	64.10	62.32	62.42
3000	NYSE	PAM	Fri, Nov 10, 2017	66.32	67.34	63.41	63.82
2999	NYSE	PAM	Thu, Nov 9, 2017	66.29	67.21	66.00	66.83
2998	NYSE	PAM	Wed, Nov 8, 2017	66.53	67.23	64.74	65.80
2997	NYSE	PAM	Tue, Nov 7, 2017	67.35	68.04	65.99	66.06
2996	NYSE	PAM	Mon, Nov 6, 2017	67.41	68.10	66.05	67.50
2995	NYSE	PAM	Fri, Nov 3, 2017	68.54	69.31	66.08	67.03
2994	NYSE	PAM	Thu, Nov 2, 2017	68.53	69.44	68.25	68.92
2993	NYSE	PAM	Wed, Nov 1, 2017	68.23	68.78	67.63	68.26
2992	NYSE	PAM	Tue, Oct 31, 2017	66.20	68.65	66.04	67.83
2991	NYSE	PAM	Mon, Oct 30, 2017	67.04	67.04	65.96	66.45
2990	NYSE	PAM	Fri, Oct 27, 2017	68.64	68.99	67.28	67.45
2989	NYSE	PAM	Thu, Oct 26, 2017	69.71	69.99	68.02	68.46
2988	NYSE	PAM	Wed, Oct 25, 2017	71.00	71.05	67.74	69.09
2987	NYSE	PAM	Tue, Oct 24, 2017	70.11	71.39	69.41	71.11
2986	NYSE	PAM	Mon, Oct 23, 2017	67.19	70.27	67.19	69.89
2985	NYSE	PAM	Fri, Oct 20, 2017	64.29	66.70	64.29	66.60
2984	NYSE	PAM	Thu, Oct 19, 2017	63.17	64.71	61.46	64.38
2983	NYSE	PAM	Wed, Oct 18, 2017	64.22	64.50	62.57	63.69
2982	NYSE	PAM	Tue, Oct 17, 2017	66.43	66.43	64.00	64.14
2981	NYSE	PAM	Mon, Oct 16, 2017	67.50	67.71	66.60	66.82
2980	NYSE	PAM	Fri, Oct 13, 2017	68.00	68.17	67.50	67.74
2979	NYSE	PAM	Thu, Oct 12, 2017	67.50	68.24	67.01	67.92
2978	NYSE	PAM	Wed, Oct 11, 2017	67.27	68.57	66.88	67.46
2977	NYSE	PAM	Tue, Oct 10, 2017	67.66	67.97	66.88	67.16
2976	NYSE	PAM	Mon, Oct 9, 2017	67.64	67.94	67.00	67.35
2975	NYSE	PAM	Fri, Oct 6, 2017	66.86	67.80	66.01	67.29
2974	NYSE	PAM	Thu, Oct 5, 2017	66.03	68.00	65.83	67.19
2973	NYSE	PAM	Wed, Oct 4, 2017	66.07	66.51	64.65	65.89
2972	NYSE	PAM	Tue, Oct 3, 2017	65.97	67.32	65.65	66.05
2971	NYSE	PAM	Mon, Oct 2, 2017	65.25	66.87	64.75	65.81
2970	NYSE	PAM	Fri, Sep 29, 2017	62.01	65.30	61.90	65.10
2969	NYSE	PAM	Thu, Sep 28, 2017	61.42	62.48	61.02	62.00
2968	NYSE	PAM	Wed, Sep 27, 2017	61.58	62.17	60.65	61.54
2967	NYSE	PAM	Tue, Sep 26, 2017	61.74	62.17	60.75	61.20
2966	NYSE	PAM	Mon, Sep 25, 2017	62.25	62.30	61.14	61.47
2965	NYSE	PAM	Fri, Sep 22, 2017	61.06	62.46	61.06	62.36
2964	NYSE	PAM	Thu, Sep 21, 2017	60.20	61.62	60.20	61.48
2963	NYSE	PAM	Wed, Sep 20, 2017	60.83	61.02	60.00	60.36
2962	NYSE	PAM	Tue, Sep 19, 2017	60.83	61.35	60.36	60.51
2961	NYSE	PAM	Mon, Sep 18, 2017	60.82	61.16	59.26	60.93
2960	NYSE	PAM	Fri, Sep 15, 2017	60.63	61.02	60.00	60.73
2959	NYSE	PAM	Thu, Sep 14, 2017	60.55	61.21	60.02	61.01
2958	NYSE	PAM	Wed, Sep 13, 2017	61.44	62.09	60.42	60.65
2957	NYSE	PAM	Tue, Sep 12, 2017	61.93	62.49	60.81	61.40
2956	NYSE	PAM	Mon, Sep 11, 2017	62.18	62.77	61.62	61.95
2955	NYSE	PAM	Fri, Sep 8, 2017	62.54	62.54	60.61	61.90
2954	NYSE	PAM	Thu, Sep 7, 2017	62.11	62.82	61.95	62.47
2953	NYSE	PAM	Wed, Sep 6, 2017	62.86	62.95	61.66	62.01
2952	NYSE	PAM	Tue, Sep 5, 2017	62.14	63.00	61.48	62.70
2951	NYSE	PAM	Fri, Sep 1, 2017	61.26	62.48	60.21	61.95
2950	NYSE	PAM	Thu, Aug 31, 2017	61.43	62.00	60.76	61.01
2949	NYSE	PAM	Wed, Aug 30, 2017	61.85	62.25	61.11	61.36
2948	NYSE	PAM	Tue, Aug 29, 2017	62.95	62.95	61.55	61.85
2947	NYSE	PAM	Mon, Aug 28, 2017	62.61	63.02	61.24	62.61
2946	NYSE	PAM	Fri, Aug 25, 2017	63.07	63.34	61.89	62.06
2945	NYSE	PAM	Thu, Aug 24, 2017	59.60	62.99	59.60	62.81
2944	NYSE	PAM	Wed, Aug 23, 2017	58.49	60.24	58.24	59.49
2943	NYSE	PAM	Tue, Aug 22, 2017	58.51	59.54	57.81	58.74
2942	NYSE	PAM	Mon, Aug 21, 2017	59.80	60.58	57.79	58.20
2941	NYSE	PAM	Fri, Aug 18, 2017	59.90	61.07	59.77	59.90
2940	NYSE	PAM	Thu, Aug 17, 2017	62.17	62.17	60.21	60.21
2939	NYSE	PAM	Wed, Aug 16, 2017	62.26	62.87	62.04	62.34
2938	NYSE	PAM	Tue, Aug 15, 2017	61.00	62.31	60.31	61.98
2937	NYSE	PAM	Mon, Aug 14, 2017	57.06	61.27	57.06	61.12
2936	NYSE	PAM	Fri, Aug 11, 2017	52.79	56.91	50.88	55.01
2935	NYSE	PAM	Thu, Aug 10, 2017	52.88	53.40	52.54	53.40
2934	NYSE	PAM	Wed, Aug 9, 2017	54.22	54.76	52.32	52.87
2933	NYSE	PAM	Tue, Aug 8, 2017	55.72	56.18	54.19	54.41
2932	NYSE	PAM	Mon, Aug 7, 2017	56.37	56.74	55.83	56.04
2931	NYSE	PAM	Fri, Aug 4, 2017	56.08	56.88	56.08	56.64
2930	NYSE	PAM	Thu, Aug 3, 2017	55.61	56.35	55.61	56.07
2929	NYSE	PAM	Wed, Aug 2, 2017	55.38	55.98	55.29	55.90
2928	NYSE	PAM	Tue, Aug 1, 2017	54.55	56.19	54.42	55.33
2927	NYSE	PAM	Mon, Jul 31, 2017	54.57	55.36	53.79	54.35
2926	NYSE	PAM	Fri, Jul 28, 2017	54.04	54.99	53.63	54.55
2925	NYSE	PAM	Thu, Jul 27, 2017	54.27	54.53	53.53	54.03
2924	NYSE	PAM	Wed, Jul 26, 2017	54.71	55.53	53.88	54.26
2923	NYSE	PAM	Tue, Jul 25, 2017	55.54	55.54	54.36	54.70
2922	NYSE	PAM	Mon, Jul 24, 2017	55.87	56.15	54.96	55.34
2921	NYSE	PAM	Fri, Jul 21, 2017	54.65	56.44	54.55	55.87
2920	NYSE	PAM	Thu, Jul 20, 2017	52.89	54.84	52.71	54.53
2919	NYSE	PAM	Wed, Jul 19, 2017	52.75	53.00	52.15	52.90
2918	NYSE	PAM	Tue, Jul 18, 2017	52.99	53.02	51.51	52.68
2917	NYSE	PAM	Mon, Jul 17, 2017	54.53	54.54	52.76	53.00
2916	NYSE	PAM	Fri, Jul 14, 2017	54.80	55.80	54.06	54.78
2915	NYSE	PAM	Thu, Jul 13, 2017	56.08	56.71	53.70	54.80
2914	NYSE	PAM	Wed, Jul 12, 2017	57.51	57.74	56.10	56.44
2913	NYSE	PAM	Tue, Jul 11, 2017	56.83	57.20	56.53	56.79
2912	NYSE	PAM	Mon, Jul 10, 2017	58.93	59.11	56.91	57.10
2911	NYSE	PAM	Fri, Jul 7, 2017	59.04	59.40	58.61	58.93
2910	NYSE	PAM	Thu, Jul 6, 2017	58.35	59.33	58.35	58.89
2909	NYSE	PAM	Wed, Jul 5, 2017	58.41	59.29	58.40	58.50
2908	NYSE	PAM	Mon, Jul 3, 2017	58.71	59.82	58.39	58.66
2907	NYSE	PAM	Fri, Jun 30, 2017	58.62	59.64	58.62	58.85
2906	NYSE	PAM	Thu, Jun 29, 2017	59.17	59.26	58.26	58.63
2905	NYSE	PAM	Wed, Jun 28, 2017	58.71	59.69	58.13	59.16
2904	NYSE	PAM	Tue, Jun 27, 2017	59.12	60.23	58.01	58.53
2903	NYSE	PAM	Mon, Jun 26, 2017	58.94	59.76	58.21	59.16
2902	NYSE	PAM	Fri, Jun 23, 2017	59.84	60.38	58.32	58.85
2901	NYSE	PAM	Thu, Jun 22, 2017	58.60	60.14	58.60	59.99
2900	NYSE	PAM	Wed, Jun 21, 2017	58.15	59.70	55.57	58.47
2899	NYSE	PAM	Tue, Jun 20, 2017	64.98	65.49	63.69	63.80
2898	NYSE	PAM	Mon, Jun 19, 2017	62.92	65.51	62.92	64.95
2897	NYSE	PAM	Fri, Jun 16, 2017	62.20	62.86	60.80	62.75
2896	NYSE	PAM	Thu, Jun 15, 2017	62.15	62.64	61.51	61.95
2895	NYSE	PAM	Wed, Jun 14, 2017	62.63	63.69	61.91	62.96
2894	NYSE	PAM	Tue, Jun 13, 2017	62.04	62.59	61.32	62.46
2893	NYSE	PAM	Mon, Jun 12, 2017	63.55	63.55	61.71	62.15
2892	NYSE	PAM	Fri, Jun 9, 2017	63.11	64.18	62.65	63.99
2891	NYSE	PAM	Thu, Jun 8, 2017	62.76	64.00	62.04	63.31
2890	NYSE	PAM	Wed, Jun 7, 2017	62.71	63.75	62.50	62.70
2889	NYSE	PAM	Tue, Jun 6, 2017	64.09	64.96	62.50	62.83
2888	NYSE	PAM	Mon, Jun 5, 2017	64.46	64.71	63.50	63.86
2887	NYSE	PAM	Fri, Jun 2, 2017	64.91	65.21	63.65	64.27
2886	NYSE	PAM	Thu, Jun 1, 2017	62.71	65.19	62.01	64.42
2885	NYSE	PAM	Wed, May 31, 2017	62.55	63.14	62.42	62.52
2884	NYSE	PAM	Tue, May 30, 2017	63.49	64.26	62.55	62.76
2883	NYSE	PAM	Fri, May 26, 2017	62.70	63.86	62.24	63.01
2882	NYSE	PAM	Thu, May 25, 2017	60.64	63.24	60.64	62.52
2881	NYSE	PAM	Wed, May 24, 2017	59.24	60.65	59.09	60.44
2880	NYSE	PAM	Tue, May 23, 2017	59.35	59.96	59.03	59.18
2879	NYSE	PAM	Mon, May 22, 2017	59.74	59.98	58.70	59.43
2878	NYSE	PAM	Fri, May 19, 2017	57.22	59.95	57.22	59.56
2877	NYSE	PAM	Thu, May 18, 2017	58.56	58.59	55.91	57.07
2876	NYSE	PAM	Wed, May 17, 2017	59.42	60.00	58.67	59.28
2875	NYSE	PAM	Tue, May 16, 2017	59.00	60.07	58.72	59.46
2874	NYSE	PAM	Mon, May 15, 2017	60.14	60.41	58.66	58.85
2873	NYSE	PAM	Fri, May 12, 2017	59.37	60.67	58.58	59.83
2872	NYSE	PAM	Thu, May 11, 2017	58.78	59.50	58.06	59.14
2871	NYSE	PAM	Wed, May 10, 2017	57.91	58.88	57.60	58.75
2870	NYSE	PAM	Tue, May 9, 2017	58.21	58.21	57.14	57.46
2869	NYSE	PAM	Mon, May 8, 2017	58.15	58.53	57.59	58.07
2868	NYSE	PAM	Fri, May 5, 2017	57.90	58.15	57.42	58.03
2867	NYSE	PAM	Thu, May 4, 2017	57.91	58.25	57.21	57.98
2866	NYSE	PAM	Wed, May 3, 2017	56.71	58.23	56.65	58.08
2865	NYSE	PAM	Tue, May 2, 2017	55.07	57.10	54.39	57.08
2864	NYSE	PAM	Mon, May 1, 2017	54.66	55.06	54.23	54.69
2863	NYSE	PAM	Fri, Apr 28, 2017	54.80	55.07	54.38	54.54
2862	NYSE	PAM	Thu, Apr 27, 2017	56.17	56.17	53.54	54.99
2861	NYSE	PAM	Wed, Apr 26, 2017	57.74	57.96	56.13	56.24
2860	NYSE	PAM	Tue, Apr 25, 2017	59.00	59.05	57.52	57.74
2859	NYSE	PAM	Mon, Apr 24, 2017	58.01	58.95	57.96	58.86
2858	NYSE	PAM	Fri, Apr 21, 2017	57.28	57.99	57.16	57.78
2857	NYSE	PAM	Thu, Apr 20, 2017	56.90	57.76	56.55	57.73
2856	NYSE	PAM	Wed, Apr 19, 2017	58.20	58.20	56.44	56.78
2855	NYSE	PAM	Tue, Apr 18, 2017	58.79	59.32	57.87	58.11
2854	NYSE	PAM	Mon, Apr 17, 2017	58.86	59.29	58.75	58.95
2853	NYSE	PAM	Thu, Apr 13, 2017	58.58	59.39	58.02	58.27
2852	NYSE	PAM	Wed, Apr 12, 2017	58.47	58.48	57.53	58.25
2851	NYSE	PAM	Tue, Apr 11, 2017	60.15	60.36	58.36	58.73
2850	NYSE	PAM	Mon, Apr 10, 2017	56.31	59.18	55.97	59.18
2849	NYSE	PAM	Fri, Apr 7, 2017	56.61	56.66	55.79	56.02
2848	NYSE	PAM	Thu, Apr 6, 2017	54.84	56.97	54.57	56.54
2847	NYSE	PAM	Wed, Apr 5, 2017	55.00	55.09	53.88	54.87
2846	NYSE	PAM	Tue, Apr 4, 2017	53.45	54.99	53.45	54.79
2845	NYSE	PAM	Mon, Apr 3, 2017	54.08	54.22	53.01	53.45
2844	NYSE	PAM	Fri, Mar 31, 2017	54.94	55.57	54.01	54.22
2843	NYSE	PAM	Thu, Mar 30, 2017	54.43	55.17	53.52	55.00
2842	NYSE	PAM	Wed, Mar 29, 2017	53.22	54.79	53.04	54.20
2841	NYSE	PAM	Tue, Mar 28, 2017	51.99	53.36	51.87	52.99
2840	NYSE	PAM	Mon, Mar 27, 2017	52.54	52.68	51.73	52.08
2839	NYSE	PAM	Fri, Mar 24, 2017	50.39	52.38	50.39	52.34
2838	NYSE	PAM	Thu, Mar 23, 2017	49.48	50.18	49.07	50.12
2837	NYSE	PAM	Wed, Mar 22, 2017	49.36	49.79	49.05	49.69
2836	NYSE	PAM	Tue, Mar 21, 2017	50.43	51.33	49.07	49.32
2835	NYSE	PAM	Mon, Mar 20, 2017	48.99	50.23	48.76	50.22
2834	NYSE	PAM	Fri, Mar 17, 2017	49.12	49.50	48.54	48.71
2833	NYSE	PAM	Thu, Mar 16, 2017	47.90	49.24	47.83	49.08
2832	NYSE	PAM	Wed, Mar 15, 2017	46.87	48.00	46.86	47.89
2831	NYSE	PAM	Tue, Mar 14, 2017	46.88	47.11	46.70	46.99
2830	NYSE	PAM	Mon, Mar 13, 2017	46.35	46.86	46.33	46.70
2829	NYSE	PAM	Fri, Mar 10, 2017	46.81	46.99	45.92	46.28
2828	NYSE	PAM	Thu, Mar 9, 2017	47.18	47.18	46.28	46.75
2827	NYSE	PAM	Wed, Mar 8, 2017	47.37	47.39	46.87	47.00
2826	NYSE	PAM	Tue, Mar 7, 2017	47.11	47.59	46.95	47.07
2825	NYSE	PAM	Mon, Mar 6, 2017	46.88	47.34	46.16	47.12
2824	NYSE	PAM	Fri, Mar 3, 2017	45.96	47.00	45.92	46.99
2823	NYSE	PAM	Thu, Mar 2, 2017	46.53	47.18	45.94	46.14
2822	NYSE	PAM	Wed, Mar 1, 2017	46.16	46.97	46.11	46.83
2821	NYSE	PAM	Tue, Feb 28, 2017	45.50	46.29	45.33	45.77
2820	NYSE	PAM	Mon, Feb 27, 2017	45.45	46.06	45.24	45.73
2819	NYSE	PAM	Fri, Feb 24, 2017	46.10	46.24	45.52	45.88
2818	NYSE	PAM	Thu, Feb 23, 2017	47.52	47.95	45.75	46.21
2817	NYSE	PAM	Wed, Feb 22, 2017	48.30	48.68	47.22	47.34
2816	NYSE	PAM	Tue, Feb 21, 2017	47.98	48.52	47.74	48.32
2815	NYSE	PAM	Fri, Feb 17, 2017	46.44	47.24	46.25	47.05
2814	NYSE	PAM	Thu, Feb 16, 2017	47.18	47.33	46.23	46.37
2813	NYSE	PAM	Wed, Feb 15, 2017	46.92	47.48	46.54	47.09
2812	NYSE	PAM	Tue, Feb 14, 2017	46.73	47.21	46.48	47.16
2811	NYSE	PAM	Mon, Feb 13, 2017	47.31	47.77	46.53	46.70
2810	NYSE	PAM	Fri, Feb 10, 2017	46.02	46.82	45.81	46.50
2809	NYSE	PAM	Thu, Feb 9, 2017	45.54	46.33	45.39	45.85
2808	NYSE	PAM	Wed, Feb 8, 2017	47.13	47.29	45.75	45.77
2807	NYSE	PAM	Tue, Feb 7, 2017	48.00	48.39	47.18	47.18
2806	NYSE	PAM	Mon, Feb 6, 2017	47.91	48.50	47.22	47.79
2805	NYSE	PAM	Fri, Feb 3, 2017	49.24	50.22	46.76	48.16
2804	NYSE	PAM	Thu, Feb 2, 2017	47.71	49.49	47.61	49.07
2803	NYSE	PAM	Wed, Feb 1, 2017	46.73	48.00	46.52	47.54
2802	NYSE	PAM	Tue, Jan 31, 2017	45.26	46.58	45.19	46.44
2801	NYSE	PAM	Mon, Jan 30, 2017	45.42	45.65	45.10	45.58
2800	NYSE	PAM	Fri, Jan 27, 2017	45.28	45.53	45.03	45.42
2799	NYSE	PAM	Thu, Jan 26, 2017	44.70	45.95	44.51	45.09
2798	NYSE	PAM	Wed, Jan 25, 2017	44.81	45.04	44.41	44.71
2797	NYSE	PAM	Tue, Jan 24, 2017	44.75	45.28	44.45	44.80
2796	NYSE	PAM	Mon, Jan 23, 2017	44.16	45.11	43.75	44.59
2795	NYSE	PAM	Fri, Jan 20, 2017	42.55	43.81	42.42	43.74
2794	NYSE	PAM	Thu, Jan 19, 2017	43.22	43.32	42.03	42.32
2793	NYSE	PAM	Wed, Jan 18, 2017	42.26	43.60	42.17	43.22
2792	NYSE	PAM	Tue, Jan 17, 2017	41.19	42.42	40.65	42.18
2791	NYSE	PAM	Fri, Jan 13, 2017	40.06	41.20	39.94	40.97
2790	NYSE	PAM	Thu, Jan 12, 2017	40.50	40.65	39.31	39.90
2789	NYSE	PAM	Wed, Jan 11, 2017	39.98	40.81	39.68	40.45
2788	NYSE	PAM	Tue, Jan 10, 2017	37.46	39.91	37.46	39.66
2787	NYSE	PAM	Mon, Jan 9, 2017	37.15	37.50	36.94	37.30
2786	NYSE	PAM	Fri, Jan 6, 2017	36.20	37.14	36.20	37.00
2785	NYSE	PAM	Thu, Jan 5, 2017	36.54	36.76	35.52	36.34
2784	NYSE	PAM	Wed, Jan 4, 2017	36.19	36.56	36.05	36.22
2783	NYSE	PAM	Tue, Jan 3, 2017	37.00	37.23	35.71	36.00
2782	NYSE	PAM	Fri, Dec 30, 2016	34.21	34.94	34.21	34.81
2781	NYSE	PAM	Thu, Dec 29, 2016	33.08	34.40	33.08	34.23
2780	NYSE	PAM	Wed, Dec 28, 2016	32.83	33.46	32.83	33.05
2779	NYSE	PAM	Tue, Dec 27, 2016	33.03	33.03	31.52	32.72
2778	NYSE	PAM	Fri, Dec 23, 2016	33.78	33.97	33.02	33.46
2777	NYSE	PAM	Thu, Dec 22, 2016	33.79	34.09	33.31	33.61
2776	NYSE	PAM	Wed, Dec 21, 2016	33.33	34.21	33.25	33.99
2775	NYSE	PAM	Tue, Dec 20, 2016	34.13	34.63	32.79	33.15
2774	NYSE	PAM	Mon, Dec 19, 2016	34.68	35.16	34.21	34.34
2773	NYSE	PAM	Fri, Dec 16, 2016	34.80	34.89	34.52	34.68
2772	NYSE	PAM	Thu, Dec 15, 2016	34.40	34.97	34.25	34.96
2771	NYSE	PAM	Wed, Dec 14, 2016	35.32	35.70	34.56	34.57
2770	NYSE	PAM	Tue, Dec 13, 2016	34.84	35.43	34.66	35.25
2769	NYSE	PAM	Mon, Dec 12, 2016	35.29	35.51	34.68	34.96
2768	NYSE	PAM	Fri, Dec 9, 2016	35.57	35.93	35.43	35.44
2767	NYSE	PAM	Thu, Dec 8, 2016	35.87	36.02	35.28	35.54
2766	NYSE	PAM	Wed, Dec 7, 2016	35.60	35.79	35.28	35.70
2765	NYSE	PAM	Tue, Dec 6, 2016	35.10	35.94	34.67	35.40
2764	NYSE	PAM	Mon, Dec 5, 2016	35.00	35.32	34.76	35.01
2763	NYSE	PAM	Fri, Dec 2, 2016	34.30	35.10	34.30	34.98
2762	NYSE	PAM	Thu, Dec 1, 2016	34.90	35.36	34.10	34.35
2761	NYSE	PAM	Wed, Nov 30, 2016	35.04	35.90	34.43	34.93
2760	NYSE	PAM	Tue, Nov 29, 2016	36.31	36.31	34.51	35.05
2759	NYSE	PAM	Mon, Nov 28, 2016	36.45	36.99	36.29	36.61
2758	NYSE	PAM	Fri, Nov 25, 2016	36.40	36.43	36.08	36.26
2757	NYSE	PAM	Wed, Nov 23, 2016	36.38	37.11	36.31	36.61
2756	NYSE	PAM	Tue, Nov 22, 2016	35.49	36.98	35.49	36.69
2755	NYSE	PAM	Mon, Nov 21, 2016	33.47	35.39	33.40	35.16
2754	NYSE	PAM	Fri, Nov 18, 2016	33.71	34.01	33.30	33.38
2753	NYSE	PAM	Thu, Nov 17, 2016	33.29	33.99	33.16	33.91
2752	NYSE	PAM	Wed, Nov 16, 2016	32.88	33.47	32.74	33.40
2751	NYSE	PAM	Tue, Nov 15, 2016	31.93	33.34	31.84	32.94
2750	NYSE	PAM	Mon, Nov 14, 2016	31.90	31.90	30.60	31.52
2749	NYSE	PAM	Fri, Nov 11, 2016	32.21	32.31	31.40	32.17
2748	NYSE	PAM	Thu, Nov 10, 2016	34.73	34.77	33.19	33.23
2747	NYSE	PAM	Wed, Nov 9, 2016	34.20	35.15	33.36	35.10
2746	NYSE	PAM	Tue, Nov 8, 2016	34.41	34.88	34.19	34.84
2745	NYSE	PAM	Mon, Nov 7, 2016	33.30	34.51	33.30	34.46
2744	NYSE	PAM	Fri, Nov 4, 2016	33.40	33.54	33.19	33.54
2743	NYSE	PAM	Thu, Nov 3, 2016	33.21	33.80	33.21	33.51
2742	NYSE	PAM	Wed, Nov 2, 2016	33.73	33.89	32.92	33.21
2741	NYSE	PAM	Tue, Nov 1, 2016	34.29	34.35	33.67	33.95
2740	NYSE	PAM	Mon, Oct 31, 2016	34.02	34.31	33.85	34.07
2739	NYSE	PAM	Fri, Oct 28, 2016	34.01	34.34	33.38	34.20
2738	NYSE	PAM	Thu, Oct 27, 2016	33.89	34.07	33.50	33.88
2737	NYSE	PAM	Wed, Oct 26, 2016	34.20	34.37	33.61	33.72
2736	NYSE	PAM	Tue, Oct 25, 2016	34.87	34.87	34.47	34.50
2735	NYSE	PAM	Mon, Oct 24, 2016	35.06	35.51	34.64	34.78
2734	NYSE	PAM	Fri, Oct 21, 2016	33.99	34.86	33.41	34.70
2733	NYSE	PAM	Thu, Oct 20, 2016	34.52	34.54	33.86	34.23
2732	NYSE	PAM	Wed, Oct 19, 2016	33.31	34.70	33.24	34.25
2731	NYSE	PAM	Tue, Oct 18, 2016	33.09	33.09	32.75	32.91
2730	NYSE	PAM	Mon, Oct 17, 2016	32.42	32.91	32.36	32.81
2729	NYSE	PAM	Fri, Oct 14, 2016	32.38	32.65	32.37	32.37
2728	NYSE	PAM	Thu, Oct 13, 2016	32.23	32.35	31.96	32.32
2727	NYSE	PAM	Wed, Oct 12, 2016	32.42	32.47	32.12	32.27
2726	NYSE	PAM	Tue, Oct 11, 2016	32.27	32.65	31.70	32.38
2725	NYSE	PAM	Mon, Oct 10, 2016	32.25	32.63	31.89	32.29
2724	NYSE	PAM	Fri, Oct 7, 2016	31.58	32.30	31.31	32.15
2723	NYSE	PAM	Thu, Oct 6, 2016	31.85	31.98	31.34	31.71
2722	NYSE	PAM	Wed, Oct 5, 2016	31.96	32.62	31.46	31.91
2721	NYSE	PAM	Tue, Oct 4, 2016	32.24	32.29	31.64	31.68
2720	NYSE	PAM	Mon, Oct 3, 2016	32.30	32.50	32.01	32.29
2719	NYSE	PAM	Fri, Sep 30, 2016	32.45	32.98	31.87	32.40
2718	NYSE	PAM	Thu, Sep 29, 2016	30.60	32.40	30.60	32.31
2717	NYSE	PAM	Wed, Sep 28, 2016	30.45	30.99	30.36	30.59
2716	NYSE	PAM	Tue, Sep 27, 2016	31.19	31.32	30.07	30.33
2715	NYSE	PAM	Mon, Sep 26, 2016	31.84	31.95	31.18	31.21
2714	NYSE	PAM	Fri, Sep 23, 2016	32.10	32.10	31.65	32.06
2713	NYSE	PAM	Thu, Sep 22, 2016	31.19	32.50	31.09	32.31
2712	NYSE	PAM	Wed, Sep 21, 2016	30.89	31.00	30.17	30.99
2711	NYSE	PAM	Tue, Sep 20, 2016	30.79	31.06	30.32	30.80
2710	NYSE	PAM	Mon, Sep 19, 2016	30.59	31.63	30.46	30.87
2709	NYSE	PAM	Fri, Sep 16, 2016	29.60	30.28	29.05	30.19
2708	NYSE	PAM	Thu, Sep 15, 2016	28.12	29.46	27.96	29.46
2707	NYSE	PAM	Wed, Sep 14, 2016	27.78	28.43	27.34	28.00
2706	NYSE	PAM	Tue, Sep 13, 2016	27.34	27.99	27.24	27.70
2705	NYSE	PAM	Mon, Sep 12, 2016	27.22	27.59	26.75	27.49
2704	NYSE	PAM	Fri, Sep 9, 2016	27.58	27.97	27.18	27.26
2703	NYSE	PAM	Thu, Sep 8, 2016	27.50	28.00	27.50	27.98
2702	NYSE	PAM	Wed, Sep 7, 2016	27.61	28.33	27.31	27.72
2701	NYSE	PAM	Tue, Sep 6, 2016	26.11	27.86	26.08	27.76
2700	NYSE	PAM	Fri, Sep 2, 2016	26.03	26.27	25.75	25.99
2699	NYSE	PAM	Thu, Sep 1, 2016	25.18	25.99	24.95	25.90
2698	NYSE	PAM	Wed, Aug 31, 2016	25.19	25.56	24.88	25.06
2697	NYSE	PAM	Tue, Aug 30, 2016	25.71	25.71	25.13	25.37
2696	NYSE	PAM	Mon, Aug 29, 2016	25.76	25.85	25.32	25.37
2695	NYSE	PAM	Fri, Aug 26, 2016	26.11	26.28	25.65	25.76
2694	NYSE	PAM	Thu, Aug 25, 2016	26.40	26.46	26.08	26.15
2693	NYSE	PAM	Wed, Aug 24, 2016	25.98	26.88	25.92	26.18
2692	NYSE	PAM	Tue, Aug 23, 2016	25.38	26.29	25.33	25.95
2691	NYSE	PAM	Mon, Aug 22, 2016	25.29	25.50	24.96	25.32
2690	NYSE	PAM	Fri, Aug 19, 2016	25.25	25.43	24.12	25.16
2689	NYSE	PAM	Thu, Aug 18, 2016	26.59	27.18	25.25	25.29
2688	NYSE	PAM	Wed, Aug 17, 2016	25.75	26.61	25.57	26.46
2687	NYSE	PAM	Tue, Aug 16, 2016	27.40	27.92	25.50	25.52
2686	NYSE	PAM	Mon, Aug 15, 2016	27.10	27.86	27.10	27.12
2685	NYSE	PAM	Fri, Aug 12, 2016	28.08	28.48	27.00	27.10
2684	NYSE	PAM	Thu, Aug 11, 2016	28.16	28.25	27.95	28.06
2683	NYSE	PAM	Wed, Aug 10, 2016	27.95	28.24	27.72	28.19
2682	NYSE	PAM	Tue, Aug 9, 2016	27.63	28.00	27.63	27.84
2681	NYSE	PAM	Mon, Aug 8, 2016	27.15	27.64	26.99	27.45
2680	NYSE	PAM	Fri, Aug 5, 2016	27.71	28.02	27.44	27.50
2679	NYSE	PAM	Thu, Aug 4, 2016	27.53	27.79	27.09	27.67
2678	NYSE	PAM	Wed, Aug 3, 2016	27.60	27.83	27.41	27.52
2677	NYSE	PAM	Tue, Aug 2, 2016	27.74	28.00	27.48	27.69
2676	NYSE	PAM	Mon, Aug 1, 2016	27.22	27.69	27.08	27.55
2675	NYSE	PAM	Fri, Jul 29, 2016	26.89	27.70	26.89	27.26
2674	NYSE	PAM	Thu, Jul 28, 2016	26.70	27.27	26.70	27.00
2673	NYSE	PAM	Wed, Jul 27, 2016	26.73	26.96	26.05	26.77
2672	NYSE	PAM	Tue, Jul 26, 2016	26.85	27.37	26.53	26.53
2671	NYSE	PAM	Mon, Jul 25, 2016	27.49	27.65	26.78	26.88
2670	NYSE	PAM	Fri, Jul 22, 2016	27.28	27.56	26.87	27.37
2669	NYSE	PAM	Thu, Jul 21, 2016	26.69	27.25	26.65	27.13
2668	NYSE	PAM	Wed, Jul 20, 2016	27.28	27.40	26.61	26.65
2667	NYSE	PAM	Tue, Jul 19, 2016	28.07	28.07	27.24	27.24
2666	NYSE	PAM	Mon, Jul 18, 2016	28.08	28.30	27.85	28.07
2665	NYSE	PAM	Fri, Jul 15, 2016	28.25	28.55	27.95	28.36
2664	NYSE	PAM	Thu, Jul 14, 2016	27.80	28.10	27.50	28.06
2663	NYSE	PAM	Wed, Jul 13, 2016	27.77	27.90	27.25	27.70
2662	NYSE	PAM	Tue, Jul 12, 2016	28.50	28.57	27.54	27.66
2661	NYSE	PAM	Mon, Jul 11, 2016	29.14	29.25	27.47	28.45
2660	NYSE	PAM	Fri, Jul 8, 2016	28.23	29.00	28.19	29.00
2659	NYSE	PAM	Thu, Jul 7, 2016	28.27	29.03	28.23	28.29
2658	NYSE	PAM	Wed, Jul 6, 2016	28.48	28.76	28.38	28.49
2657	NYSE	PAM	Tue, Jul 5, 2016	28.00	28.68	27.92	28.65
2656	NYSE	PAM	Fri, Jul 1, 2016	27.45	28.20	27.45	27.82
2655	NYSE	PAM	Thu, Jun 30, 2016	27.20	27.86	26.98	27.34
2654	NYSE	PAM	Wed, Jun 29, 2016	26.83	27.55	26.53	27.16
2653	NYSE	PAM	Tue, Jun 28, 2016	26.11	27.02	25.99	26.84
2652	NYSE	PAM	Mon, Jun 27, 2016	26.16	26.73	25.65	25.86
2651	NYSE	PAM	Fri, Jun 24, 2016	26.30	26.47	24.93	26.25
2650	NYSE	PAM	Thu, Jun 23, 2016	26.50	27.11	26.37	26.99
2649	NYSE	PAM	Wed, Jun 22, 2016	27.01	27.30	26.61	26.74
2648	NYSE	PAM	Tue, Jun 21, 2016	26.89	27.01	26.60	27.00
2647	NYSE	PAM	Mon, Jun 20, 2016	26.80	27.04	26.45	26.70
2646	NYSE	PAM	Fri, Jun 17, 2016	26.34	26.81	25.90	26.56
2645	NYSE	PAM	Thu, Jun 16, 2016	26.18	26.70	26.00	26.28
2644	NYSE	PAM	Wed, Jun 15, 2016	25.99	26.19	25.58	26.19
2643	NYSE	PAM	Tue, Jun 14, 2016	25.92	25.99	25.34	25.89
2642	NYSE	PAM	Mon, Jun 13, 2016	25.57	26.27	25.46	26.11
2641	NYSE	PAM	Fri, Jun 10, 2016	26.03	26.06	25.23	25.72
2640	NYSE	PAM	Thu, Jun 9, 2016	26.30	26.30	25.70	26.18
2639	NYSE	PAM	Wed, Jun 8, 2016	25.79	26.27	25.30	26.16
2638	NYSE	PAM	Tue, Jun 7, 2016	24.37	25.63	24.21	25.58
2637	NYSE	PAM	Mon, Jun 6, 2016	24.00	24.45	23.78	24.45
2636	NYSE	PAM	Fri, Jun 3, 2016	23.40	24.00	23.31	23.93
2635	NYSE	PAM	Thu, Jun 2, 2016	23.18	23.38	23.00	23.31
2634	NYSE	PAM	Wed, Jun 1, 2016	23.40	23.45	22.77	23.34
2633	NYSE	PAM	Tue, May 31, 2016	23.48	23.74	23.13	23.47
2632	NYSE	PAM	Fri, May 27, 2016	22.75	23.49	22.75	23.49
2631	NYSE	PAM	Thu, May 26, 2016	21.53	22.90	21.53	22.75
2630	NYSE	PAM	Wed, May 25, 2016	21.45	21.76	21.33	21.60
2629	NYSE	PAM	Tue, May 24, 2016	21.25	21.60	20.92	21.42
2628	NYSE	PAM	Mon, May 23, 2016	21.49	21.49	21.16	21.23
2627	NYSE	PAM	Fri, May 20, 2016	21.49	21.71	21.45	21.57
2626	NYSE	PAM	Thu, May 19, 2016	21.76	21.76	20.91	21.55
2625	NYSE	PAM	Wed, May 18, 2016	22.42	22.85	22.13	22.15
2624	NYSE	PAM	Tue, May 17, 2016	22.63	22.91	22.37	22.42
2623	NYSE	PAM	Mon, May 16, 2016	22.85	23.22	22.57	22.64
2622	NYSE	PAM	Fri, May 13, 2016	22.59	23.54	22.54	22.80
2621	NYSE	PAM	Thu, May 12, 2016	22.74	22.95	22.56	22.69
2620	NYSE	PAM	Wed, May 11, 2016	22.54	22.79	22.45	22.64
2619	NYSE	PAM	Tue, May 10, 2016	22.16	22.58	22.16	22.52
2618	NYSE	PAM	Mon, May 9, 2016	22.66	22.66	21.90	22.12
2617	NYSE	PAM	Fri, May 6, 2016	21.73	22.83	21.45	22.62
2616	NYSE	PAM	Thu, May 5, 2016	20.93	21.89	20.91	21.76
2615	NYSE	PAM	Wed, May 4, 2016	19.89	20.92	19.89	20.85
2614	NYSE	PAM	Tue, May 3, 2016	20.25	20.25	19.80	19.87
2613	NYSE	PAM	Mon, May 2, 2016	20.50	20.74	20.29	20.40
2612	NYSE	PAM	Fri, Apr 29, 2016	20.81	20.88	20.18	20.46
2611	NYSE	PAM	Thu, Apr 28, 2016	20.63	20.90	20.25	20.75
2610	NYSE	PAM	Wed, Apr 27, 2016	20.98	21.10	20.50	20.72
2609	NYSE	PAM	Tue, Apr 26, 2016	20.85	21.13	20.65	21.02
2608	NYSE	PAM	Mon, Apr 25, 2016	21.53	21.53	20.54	20.87
2607	NYSE	PAM	Fri, Apr 22, 2016	22.30	22.70	21.31	21.49
2606	NYSE	PAM	Thu, Apr 21, 2016	22.42	22.46	21.76	22.25
2605	NYSE	PAM	Wed, Apr 20, 2016	22.26	22.87	22.14	22.48
2604	NYSE	PAM	Tue, Apr 19, 2016	21.85	22.37	21.70	22.30
2603	NYSE	PAM	Mon, Apr 18, 2016	22.00	22.26	21.36	21.76
2602	NYSE	PAM	Fri, Apr 15, 2016	22.50	22.64	22.16	22.28
2601	NYSE	PAM	Thu, Apr 14, 2016	21.92	22.90	21.92	22.75
2600	NYSE	PAM	Wed, Apr 13, 2016	20.79	22.00	20.33	22.00
2599	NYSE	PAM	Tue, Apr 12, 2016	20.00	20.40	19.78	20.39
2598	NYSE	PAM	Mon, Apr 11, 2016	20.26	20.27	19.87	19.97
2597	NYSE	PAM	Fri, Apr 8, 2016	19.90	20.24	19.57	20.19
2596	NYSE	PAM	Thu, Apr 7, 2016	20.31	20.35	19.45	19.61
2595	NYSE	PAM	Wed, Apr 6, 2016	20.99	21.00	20.00	20.34
2594	NYSE	PAM	Tue, Apr 5, 2016	21.09	21.09	21.09	21.06
2593	NYSE	PAM	Mon, Apr 4, 2016	21.35	21.45	20.91	21.09
2592	NYSE	PAM	Fri, Apr 1, 2016	21.24	21.50	20.98	21.50
2591	NYSE	PAM	Thu, Mar 31, 2016	20.70	21.50	20.64	21.44
2590	NYSE	PAM	Wed, Mar 30, 2016	20.70	20.84	20.54	20.70
2589	NYSE	PAM	Tue, Mar 29, 2016	20.39	20.70	20.15	20.63
2588	NYSE	PAM	Mon, Mar 28, 2016	20.94	20.98	20.07	20.43
2587	NYSE	PAM	Thu, Mar 24, 2016	20.42	20.42	20.42	20.83
2586	NYSE	PAM	Wed, Mar 23, 2016	20.33	20.56	19.87	20.42
2585	NYSE	PAM	Tue, Mar 22, 2016	19.94	20.31	19.75	20.27
2584	NYSE	PAM	Mon, Mar 21, 2016	20.03	20.20	19.69	20.05
2583	NYSE	PAM	Fri, Mar 18, 2016	20.35	20.38	19.89	20.01
2582	NYSE	PAM	Thu, Mar 17, 2016	20.81	21.04	20.18	20.36
2581	NYSE	PAM	Wed, Mar 16, 2016	19.79	21.08	19.49	20.88
2580	NYSE	PAM	Tue, Mar 15, 2016	20.05	20.05	20.05	19.88
2579	NYSE	PAM	Mon, Mar 14, 2016	20.27	20.33	19.81	20.13
2578	NYSE	PAM	Fri, Mar 11, 2016	19.81	19.81	19.81	20.27
2577	NYSE	PAM	Thu, Mar 10, 2016	20.43	20.43	20.43	19.81
2576	NYSE	PAM	Wed, Mar 9, 2016	20.27	20.67	19.86	20.43
2575	NYSE	PAM	Tue, Mar 8, 2016	19.96	20.48	19.59	20.03
2574	NYSE	PAM	Mon, Mar 7, 2016	20.12	20.49	19.87	19.95
2573	NYSE	PAM	Fri, Mar 4, 2016	20.89	21.12	19.88	20.25
2572	NYSE	PAM	Thu, Mar 3, 2016	20.86	20.86	20.86	20.77
2571	NYSE	PAM	Wed, Mar 2, 2016	21.95	21.98	20.32	20.86
2570	NYSE	PAM	Tue, Mar 1, 2016	22.34	22.88	21.18	21.87
2569	NYSE	PAM	Mon, Feb 29, 2016	23.44	23.89	21.87	22.21
2568	NYSE	PAM	Fri, Feb 26, 2016	23.76	24.35	22.50	23.21
2567	NYSE	PAM	Thu, Feb 25, 2016	22.90	23.55	22.54	23.51
2566	NYSE	PAM	Wed, Feb 24, 2016	21.58	22.65	21.53	22.65
2565	NYSE	PAM	Tue, Feb 23, 2016	22.35	22.46	21.40	21.79
2564	NYSE	PAM	Mon, Feb 22, 2016	21.33	22.74	21.27	22.54
2563	NYSE	PAM	Fri, Feb 19, 2016	21.43	21.59	21.01	21.24
2562	NYSE	PAM	Thu, Feb 18, 2016	21.71	21.89	21.13	21.38
2561	NYSE	PAM	Wed, Feb 17, 2016	21.39	22.09	20.93	21.74
2560	NYSE	PAM	Tue, Feb 16, 2016	21.70	21.70	20.71	21.44
2559	NYSE	PAM	Fri, Feb 12, 2016	22.02	22.06	21.15	21.62
2558	NYSE	PAM	Thu, Feb 11, 2016	22.54	22.83	21.29	21.67
2557	NYSE	PAM	Wed, Feb 10, 2016	21.86	22.95	21.86	22.83
2556	NYSE	PAM	Tue, Feb 9, 2016	21.82	22.30	21.66	21.93
2555	NYSE	PAM	Mon, Feb 8, 2016	22.44	22.44	21.56	22.18
2554	NYSE	PAM	Fri, Feb 5, 2016	22.60	22.70	21.81	22.70
2553	NYSE	PAM	Thu, Feb 4, 2016	22.28	22.60	22.03	22.60
2552	NYSE	PAM	Wed, Feb 3, 2016	22.42	22.60	22.00	22.40
2551	NYSE	PAM	Tue, Feb 2, 2016	21.90	22.66	21.48	22.09
2550	NYSE	PAM	Mon, Feb 1, 2016	22.11	22.22	21.47	22.10
2549	NYSE	PAM	Fri, Jan 29, 2016	22.10	22.40	21.80	22.39
2548	NYSE	PAM	Thu, Jan 28, 2016	21.97	22.34	21.30	22.07
2547	NYSE	PAM	Wed, Jan 27, 2016	21.32	22.00	21.02	21.56
2546	NYSE	PAM	Tue, Jan 26, 2016	21.07	21.43	20.66	21.32
2545	NYSE	PAM	Mon, Jan 25, 2016	20.62	21.15	20.27	21.05
2544	NYSE	PAM	Fri, Jan 22, 2016	18.97	20.75	18.60	20.62
2543	NYSE	PAM	Thu, Jan 21, 2016	18.56	18.74	18.05	18.65
2542	NYSE	PAM	Wed, Jan 20, 2016	18.50	18.50	17.52	18.38
2541	NYSE	PAM	Tue, Jan 19, 2016	19.46	19.77	18.76	18.85
2540	NYSE	PAM	Fri, Jan 15, 2016	19.76	19.78	19.16	19.47
2539	NYSE	PAM	Thu, Jan 14, 2016	20.11	20.43	19.61	20.18
2538	NYSE	PAM	Wed, Jan 13, 2016	19.89	20.17	19.72	20.08
2537	NYSE	PAM	Tue, Jan 12, 2016	19.91	20.38	19.22	19.66
2536	NYSE	PAM	Mon, Jan 11, 2016	19.55	20.55	19.51	19.90
2535	NYSE	PAM	Fri, Jan 8, 2016	19.14	20.17	19.13	19.51
2534	NYSE	PAM	Thu, Jan 7, 2016	19.00	19.60	18.74	19.12
2533	NYSE	PAM	Wed, Jan 6, 2016	19.00	19.76	18.73	19.39
2532	NYSE	PAM	Tue, Jan 5, 2016	19.75	19.99	19.01	19.26
2531	NYSE	PAM	Mon, Jan 4, 2016	20.25	20.76	19.41	19.53
2530	NYSE	PAM	Thu, Dec 31, 2015	21.08	21.11	20.27	20.55
2529	NYSE	PAM	Wed, Dec 30, 2015	21.11	21.60	21.00	21.24
2528	NYSE	PAM	Tue, Dec 29, 2015	21.55	21.57	21.03	21.31
2527	NYSE	PAM	Mon, Dec 28, 2015	21.02	21.75	20.76	21.41
2526	NYSE	PAM	Thu, Dec 24, 2015	20.95	21.11	20.88	21.11
2525	NYSE	PAM	Wed, Dec 23, 2015	21.16	21.47	20.70	20.87
2524	NYSE	PAM	Tue, Dec 22, 2015	20.38	21.17	20.11	21.17
2523	NYSE	PAM	Mon, Dec 21, 2015	20.96	21.35	20.28	20.38
2522	NYSE	PAM	Fri, Dec 18, 2015	21.90	22.04	20.83	21.03
2521	NYSE	PAM	Thu, Dec 17, 2015	21.06	22.04	20.98	21.55
2520	NYSE	PAM	Wed, Dec 16, 2015	21.00	21.27	20.53	21.05
2519	NYSE	PAM	Tue, Dec 15, 2015	20.09	21.13	20.08	21.02
2518	NYSE	PAM	Mon, Dec 14, 2015	20.74	21.01	19.73	20.00
2517	NYSE	PAM	Fri, Dec 11, 2015	22.11	22.40	20.31	20.45
2516	NYSE	PAM	Thu, Dec 10, 2015	22.31	22.73	22.08	22.54
2515	NYSE	PAM	Wed, Dec 9, 2015	21.01	22.49	20.76	22.19
2514	NYSE	PAM	Tue, Dec 8, 2015	19.90	20.84	19.90	20.76
2513	NYSE	PAM	Mon, Dec 7, 2015	20.39	20.40	19.21	20.16
2512	NYSE	PAM	Fri, Dec 4, 2015	20.37	20.80	20.13	20.27
2511	NYSE	PAM	Thu, Dec 3, 2015	20.89	21.38	20.10	20.43
2510	NYSE	PAM	Wed, Dec 2, 2015	22.26	22.26	20.74	21.01
2509	NYSE	PAM	Tue, Dec 1, 2015	22.25	22.30	21.70	22.11
2508	NYSE	PAM	Mon, Nov 30, 2015	21.50	22.35	21.09	22.28
2507	NYSE	PAM	Fri, Nov 27, 2015	21.65	21.89	21.50	21.50
2506	NYSE	PAM	Wed, Nov 25, 2015	22.49	22.73	21.38	21.54
2505	NYSE	PAM	Tue, Nov 24, 2015	21.72	22.68	21.46	22.53
2504	NYSE	PAM	Mon, Nov 23, 2015	26.45	26.83	21.07	21.66
2503	NYSE	PAM	Fri, Nov 20, 2015	24.89	26.87	24.75	26.22
2502	NYSE	PAM	Thu, Nov 19, 2015	25.50	25.50	24.01	24.65
2501	NYSE	PAM	Wed, Nov 18, 2015	24.97	26.00	24.09	25.44
2500	NYSE	PAM	Tue, Nov 17, 2015	25.25	25.51	24.20	24.97
2499	NYSE	PAM	Mon, Nov 16, 2015	25.45	25.92	24.80	24.99
2498	NYSE	PAM	Fri, Nov 13, 2015	25.03	25.70	24.97	25.24
2497	NYSE	PAM	Thu, Nov 12, 2015	24.70	26.03	24.07	25.11
2496	NYSE	PAM	Wed, Nov 11, 2015	23.80	24.72	23.80	24.39
2495	NYSE	PAM	Tue, Nov 10, 2015	22.94	23.82	22.64	23.75
2494	NYSE	PAM	Mon, Nov 9, 2015	23.43	23.70	22.90	22.96
2493	NYSE	PAM	Fri, Nov 6, 2015	23.39	23.50	22.75	23.27
2492	NYSE	PAM	Thu, Nov 5, 2015	23.40	23.82	23.22	23.56
2491	NYSE	PAM	Wed, Nov 4, 2015	23.46	23.90	23.14	23.18
2490	NYSE	PAM	Tue, Nov 3, 2015	24.44	24.59	22.51	23.46
2489	NYSE	PAM	Mon, Nov 2, 2015	24.25	24.84	24.08	24.44
2488	NYSE	PAM	Fri, Oct 30, 2015	24.28	24.95	23.83	24.22
2487	NYSE	PAM	Thu, Oct 29, 2015	23.62	25.79	23.60	24.35
2486	NYSE	PAM	Wed, Oct 28, 2015	22.63	24.12	22.21	23.60
2485	NYSE	PAM	Tue, Oct 27, 2015	22.03	22.81	20.92	22.78
2484	NYSE	PAM	Mon, Oct 26, 2015	22.20	22.70	21.01	21.96
2483	NYSE	PAM	Fri, Oct 23, 2015	17.94	19.40	17.94	19.25
2482	NYSE	PAM	Thu, Oct 22, 2015	17.63	17.90	17.63	17.89
2481	NYSE	PAM	Wed, Oct 21, 2015	17.71	17.80	17.25	17.53
2480	NYSE	PAM	Tue, Oct 20, 2015	17.72	17.85	17.53	17.69
2479	NYSE	PAM	Mon, Oct 19, 2015	17.51	17.85	17.44	17.79
2478	NYSE	PAM	Fri, Oct 16, 2015	16.97	17.61	16.90	17.51
2477	NYSE	PAM	Thu, Oct 15, 2015	16.86	17.17	16.75	17.03
2476	NYSE	PAM	Wed, Oct 14, 2015	16.83	17.15	16.75	16.91
2475	NYSE	PAM	Tue, Oct 13, 2015	16.81	17.60	16.50	16.69
2474	NYSE	PAM	Mon, Oct 12, 2015	16.10	17.18	15.93	17.00
2473	NYSE	PAM	Fri, Oct 9, 2015	15.63	16.14	15.63	16.00
2472	NYSE	PAM	Thu, Oct 8, 2015	15.63	15.93	15.46	15.47
2471	NYSE	PAM	Wed, Oct 7, 2015	15.58	15.98	15.28	15.46
2470	NYSE	PAM	Tue, Oct 6, 2015	15.83	15.97	15.38	15.46
2469	NYSE	PAM	Mon, Oct 5, 2015	15.28	15.91	15.28	15.68
2468	NYSE	PAM	Fri, Oct 2, 2015	14.81	15.50	14.81	15.35
2467	NYSE	PAM	Thu, Oct 1, 2015	15.18	15.19	14.50	14.92
2466	NYSE	PAM	Wed, Sep 30, 2015	15.43	15.50	15.22	15.27
2465	NYSE	PAM	Tue, Sep 29, 2015	15.40	15.52	14.90	15.15
2464	NYSE	PAM	Mon, Sep 28, 2015	16.30	16.30	15.00	15.45
2463	NYSE	PAM	Fri, Sep 25, 2015	16.52	17.09	16.20	16.23
2462	NYSE	PAM	Thu, Sep 24, 2015	16.22	16.91	15.43	16.59
2461	NYSE	PAM	Wed, Sep 23, 2015	16.03	16.29	15.74	16.20
2460	NYSE	PAM	Tue, Sep 22, 2015	16.52	16.52	15.83	15.96
2459	NYSE	PAM	Mon, Sep 21, 2015	16.74	16.84	16.29	16.77
2458	NYSE	PAM	Fri, Sep 18, 2015	16.89	17.10	16.52	16.74
2457	NYSE	PAM	Thu, Sep 17, 2015	15.97	17.01	15.71	16.99
2456	NYSE	PAM	Wed, Sep 16, 2015	16.53	16.67	16.05	16.11
2455	NYSE	PAM	Tue, Sep 15, 2015	16.23	16.70	16.23	16.51
2454	NYSE	PAM	Mon, Sep 14, 2015	16.93	16.93	16.13	16.29
2453	NYSE	PAM	Fri, Sep 11, 2015	17.00	17.10	16.44	16.89
2452	NYSE	PAM	Thu, Sep 10, 2015	17.17	17.38	16.90	17.08
2451	NYSE	PAM	Wed, Sep 9, 2015	16.94	17.38	16.75	17.24
2450	NYSE	PAM	Tue, Sep 8, 2015	16.82	17.00	16.60	16.78
2449	NYSE	PAM	Fri, Sep 4, 2015	16.29	16.88	16.25	16.64
2448	NYSE	PAM	Thu, Sep 3, 2015	15.87	16.66	15.81	16.61
2447	NYSE	PAM	Wed, Sep 2, 2015	16.07	16.09	15.58	15.89
2446	NYSE	PAM	Tue, Sep 1, 2015	15.70	15.95	15.64	15.85
2445	NYSE	PAM	Mon, Aug 31, 2015	15.98	16.22	15.48	15.94
2444	NYSE	PAM	Fri, Aug 28, 2015	15.85	16.18	15.84	16.00
2443	NYSE	PAM	Thu, Aug 27, 2015	15.35	15.92	15.26	15.86
2442	NYSE	PAM	Wed, Aug 26, 2015	14.91	15.16	14.74	15.11
2441	NYSE	PAM	Tue, Aug 25, 2015	15.02	15.30	14.34	14.60
2440	NYSE	PAM	Mon, Aug 24, 2015	14.52	15.27	14.50	14.60
2439	NYSE	PAM	Fri, Aug 21, 2015	16.02	16.07	14.76	15.68
2438	NYSE	PAM	Thu, Aug 20, 2015	16.13	16.55	15.86	16.23
2437	NYSE	PAM	Wed, Aug 19, 2015	16.80	16.80	16.19	16.40
2436	NYSE	PAM	Tue, Aug 18, 2015	17.35	17.35	16.62	16.70
2435	NYSE	PAM	Mon, Aug 17, 2015	17.04	17.80	17.00	17.38
2434	NYSE	PAM	Fri, Aug 14, 2015	16.94	17.52	16.85	17.13
2433	NYSE	PAM	Thu, Aug 13, 2015	16.52	17.11	16.11	17.06
2432	NYSE	PAM	Wed, Aug 12, 2015	15.71	16.83	15.31	16.57
2431	NYSE	PAM	Tue, Aug 11, 2015	16.69	16.84	15.82	16.12
2430	NYSE	PAM	Mon, Aug 10, 2015	16.08	17.33	15.91	16.80
2429	NYSE	PAM	Fri, Aug 7, 2015	15.87	16.06	15.31	15.98
2428	NYSE	PAM	Thu, Aug 6, 2015	15.11	16.43	14.81	15.83
2427	NYSE	PAM	Wed, Aug 5, 2015	15.18	15.48	14.83	15.28
2426	NYSE	PAM	Tue, Aug 4, 2015	15.27	15.49	14.99	15.18
2425	NYSE	PAM	Mon, Aug 3, 2015	15.30	15.50	15.04	15.23
2424	NYSE	PAM	Fri, Jul 31, 2015	15.38	15.41	15.13	15.25
2423	NYSE	PAM	Thu, Jul 30, 2015	15.52	15.54	15.25	15.42
2422	NYSE	PAM	Wed, Jul 29, 2015	15.12	15.78	15.03	15.48
2421	NYSE	PAM	Tue, Jul 28, 2015	15.63	15.64	14.97	15.18
2420	NYSE	PAM	Mon, Jul 27, 2015	14.86	15.49	14.65	15.34
2419	NYSE	PAM	Fri, Jul 24, 2015	15.58	15.60	14.87	14.96
2418	NYSE	PAM	Thu, Jul 23, 2015	15.69	15.71	15.25	15.66
2417	NYSE	PAM	Wed, Jul 22, 2015	16.00	16.11	15.51	15.75
2416	NYSE	PAM	Tue, Jul 21, 2015	16.55	16.84	15.42	16.07
2415	NYSE	PAM	Mon, Jul 20, 2015	17.41	17.45	16.20	16.44
2414	NYSE	PAM	Fri, Jul 17, 2015	16.84	17.61	16.81	17.30
2413	NYSE	PAM	Thu, Jul 16, 2015	16.54	17.19	16.46	16.91
2412	NYSE	PAM	Wed, Jul 15, 2015	15.73	16.47	15.70	16.43
2411	NYSE	PAM	Tue, Jul 14, 2015	15.22	15.75	15.09	15.70
2410	NYSE	PAM	Mon, Jul 13, 2015	14.57	15.26	14.57	15.20
2409	NYSE	PAM	Fri, Jul 10, 2015	14.63	14.70	14.42	14.61
2408	NYSE	PAM	Thu, Jul 9, 2015	14.43	14.64	14.02	14.51
2407	NYSE	PAM	Wed, Jul 8, 2015	14.58	14.65	14.02	14.29
2406	NYSE	PAM	Tue, Jul 7, 2015	14.61	14.76	13.95	14.67
2405	NYSE	PAM	Mon, Jul 6, 2015	14.24	14.99	14.20	14.61
2404	NYSE	PAM	Thu, Jul 2, 2015	13.79	14.36	13.60	14.28
2403	NYSE	PAM	Wed, Jul 1, 2015	13.97	13.97	13.62	13.91
2402	NYSE	PAM	Tue, Jun 30, 2015	13.72	13.84	13.40	13.81
2401	NYSE	PAM	Mon, Jun 29, 2015	13.53	13.74	13.16	13.47
2400	NYSE	PAM	Fri, Jun 26, 2015	13.91	14.07	13.60	13.64
2399	NYSE	PAM	Thu, Jun 25, 2015	14.02	14.09	13.70	13.82
2398	NYSE	PAM	Wed, Jun 24, 2015	14.15	14.40	13.92	14.05
2397	NYSE	PAM	Tue, Jun 23, 2015	14.09	14.99	13.87	14.12
2396	NYSE	PAM	Mon, Jun 22, 2015	13.10	14.25	13.10	14.11
2395	NYSE	PAM	Fri, Jun 19, 2015	12.89	13.36	12.51	13.10
2394	NYSE	PAM	Thu, Jun 18, 2015	13.32	13.35	12.70	13.00
2393	NYSE	PAM	Wed, Jun 17, 2015	13.97	13.97	13.02	13.33
2392	NYSE	PAM	Tue, Jun 16, 2015	14.24	14.32	13.89	14.00
2391	NYSE	PAM	Mon, Jun 15, 2015	14.60	14.65	14.31	14.32
2390	NYSE	PAM	Fri, Jun 12, 2015	14.85	15.15	14.61	14.84
2389	NYSE	PAM	Thu, Jun 11, 2015	15.04	15.15	14.80	15.01
2388	NYSE	PAM	Wed, Jun 10, 2015	15.27	15.58	14.87	15.06
2387	NYSE	PAM	Tue, Jun 9, 2015	15.03	15.42	15.02	15.27
2386	NYSE	PAM	Mon, Jun 8, 2015	15.00	15.25	14.86	15.16
2385	NYSE	PAM	Fri, Jun 5, 2015	15.34	15.50	14.95	15.09
2384	NYSE	PAM	Thu, Jun 4, 2015	14.50	15.70	14.50	15.36
2383	NYSE	PAM	Wed, Jun 3, 2015	15.16	15.21	14.21	14.70
2382	NYSE	PAM	Tue, Jun 2, 2015	14.20	15.36	14.10	15.12
2381	NYSE	PAM	Mon, Jun 1, 2015	14.19	14.57	14.13	14.21
2380	NYSE	PAM	Fri, May 29, 2015	14.49	14.57	14.15	14.18
2379	NYSE	PAM	Thu, May 28, 2015	14.55	14.55	14.24	14.44
2378	NYSE	PAM	Wed, May 27, 2015	14.62	14.78	14.36	14.59
2377	NYSE	PAM	Tue, May 26, 2015	14.86	14.89	14.54	14.74
2376	NYSE	PAM	Fri, May 22, 2015	15.18	15.18	14.66	15.05
2375	NYSE	PAM	Thu, May 21, 2015	15.60	15.60	15.00	15.20
2374	NYSE	PAM	Wed, May 20, 2015	16.00	16.00	15.65	15.69
2373	NYSE	PAM	Tue, May 19, 2015	16.39	16.47	15.85	15.86
2372	NYSE	PAM	Mon, May 18, 2015	16.35	16.40	16.09	16.38
2371	NYSE	PAM	Fri, May 15, 2015	16.38	16.48	16.09	16.35
2370	NYSE	PAM	Thu, May 14, 2015	16.49	16.50	16.14	16.33
2369	NYSE	PAM	Wed, May 13, 2015	16.28	16.45	16.16	16.19
2368	NYSE	PAM	Tue, May 12, 2015	16.05	16.59	15.65	16.38
2367	NYSE	PAM	Mon, May 11, 2015	16.30	16.53	16.10	16.18
2366	NYSE	PAM	Fri, May 8, 2015	16.59	16.75	16.05	16.37
2365	NYSE	PAM	Thu, May 7, 2015	16.59	16.65	16.23	16.37
2364	NYSE	PAM	Wed, May 6, 2015	17.23	17.25	16.74	16.78
2363	NYSE	PAM	Tue, May 5, 2015	17.43	17.80	17.20	17.20
2362	NYSE	PAM	Mon, May 4, 2015	16.95	17.59	16.88	17.54
2361	NYSE	PAM	Fri, May 1, 2015	16.50	17.02	16.25	16.97
2360	NYSE	PAM	Thu, Apr 30, 2015	16.85	16.85	16.01	16.28
2359	NYSE	PAM	Wed, Apr 29, 2015	17.40	17.41	16.71	16.81
2358	NYSE	PAM	Tue, Apr 28, 2015	17.77	17.82	17.22	17.32
2357	NYSE	PAM	Mon, Apr 27, 2015	17.99	18.18	17.33	17.71
2356	NYSE	PAM	Fri, Apr 24, 2015	17.38	18.16	17.06	17.77
2355	NYSE	PAM	Thu, Apr 23, 2015	16.47	17.15	16.22	17.05
2354	NYSE	PAM	Wed, Apr 22, 2015	16.03	16.68	16.01	16.60
2353	NYSE	PAM	Tue, Apr 21, 2015	16.51	16.62	15.93	16.11
2352	NYSE	PAM	Mon, Apr 20, 2015	16.82	17.13	16.35	16.49
2351	NYSE	PAM	Fri, Apr 17, 2015	16.96	16.96	16.66	16.80
2350	NYSE	PAM	Thu, Apr 16, 2015	17.13	17.24	16.60	17.05
2349	NYSE	PAM	Wed, Apr 15, 2015	17.33	17.96	16.61	17.19
2348	NYSE	PAM	Tue, Apr 14, 2015	17.74	18.04	17.21	17.32
2347	NYSE	PAM	Mon, Apr 13, 2015	18.32	18.50	17.51	17.80
2346	NYSE	PAM	Fri, Apr 10, 2015	18.25	18.31	17.92	18.20
2345	NYSE	PAM	Thu, Apr 9, 2015	17.88	18.05	17.50	18.04
2344	NYSE	PAM	Wed, Apr 8, 2015	17.62	18.20	17.40	17.99
2343	NYSE	PAM	Tue, Apr 7, 2015	18.12	18.36	17.47	17.80
2342	NYSE	PAM	Mon, Apr 6, 2015	18.31	18.76	17.75	18.12
2341	NYSE	PAM	Thu, Apr 2, 2015	17.90	18.51	17.77	18.23
2340	NYSE	PAM	Wed, Apr 1, 2015	17.66	17.85	17.14	17.76
2339	NYSE	PAM	Tue, Mar 31, 2015	17.57	18.00	17.01	17.67
2338	NYSE	PAM	Mon, Mar 30, 2015	17.63	18.00	17.52	17.56
2337	NYSE	PAM	Fri, Mar 27, 2015	16.93	17.71	16.48	17.55
2336	NYSE	PAM	Thu, Mar 26, 2015	18.20	18.20	16.83	17.06
2335	NYSE	PAM	Wed, Mar 25, 2015	18.81	18.91	17.76	18.35
2334	NYSE	PAM	Tue, Mar 24, 2015	19.02	19.15	18.19	18.93
2333	NYSE	PAM	Mon, Mar 23, 2015	19.72	19.78	18.79	19.07
2332	NYSE	PAM	Fri, Mar 20, 2015	19.08	19.77	19.08	19.62
2331	NYSE	PAM	Thu, Mar 19, 2015	18.73	19.29	18.37	19.06
2330	NYSE	PAM	Wed, Mar 18, 2015	18.85	19.27	17.15	18.59
2329	NYSE	PAM	Tue, Mar 17, 2015	17.78	19.45	17.52	18.71
2328	NYSE	PAM	Mon, Mar 16, 2015	16.95	17.85	16.95	17.60
2327	NYSE	PAM	Fri, Mar 13, 2015	16.15	17.64	16.07	16.87
2326	NYSE	PAM	Thu, Mar 12, 2015	15.95	16.89	15.59	16.08
2325	NYSE	PAM	Wed, Mar 11, 2015	15.08	16.19	15.08	15.97
2324	NYSE	PAM	Tue, Mar 10, 2015	15.36	16.23	15.08	15.08
2323	NYSE	PAM	Mon, Mar 9, 2015	14.99	15.97	14.77	15.77
2322	NYSE	PAM	Fri, Mar 6, 2015	14.61	15.11	14.56	14.80
2321	NYSE	PAM	Thu, Mar 5, 2015	13.76	14.88	13.76	14.76
2320	NYSE	PAM	Wed, Mar 4, 2015	13.37	13.72	13.37	13.65
2319	NYSE	PAM	Tue, Mar 3, 2015	13.18	13.58	13.17	13.37
2318	NYSE	PAM	Mon, Mar 2, 2015	12.99	13.25	12.92	13.13
2317	NYSE	PAM	Fri, Feb 27, 2015	12.95	13.12	12.77	12.87
2316	NYSE	PAM	Thu, Feb 26, 2015	13.16	13.25	12.94	12.96
2315	NYSE	PAM	Wed, Feb 25, 2015	12.96	13.10	12.95	13.06
2314	NYSE	PAM	Tue, Feb 24, 2015	12.75	12.95	12.66	12.85
2313	NYSE	PAM	Mon, Feb 23, 2015	12.07	12.65	12.07	12.63
2312	NYSE	PAM	Fri, Feb 20, 2015	12.05	12.19	11.90	12.08
2311	NYSE	PAM	Thu, Feb 19, 2015	12.06	12.14	11.90	11.99
2310	NYSE	PAM	Wed, Feb 18, 2015	12.00	12.20	11.90	12.08
2309	NYSE	PAM	Tue, Feb 17, 2015	12.17	12.29	11.90	11.91
2308	NYSE	PAM	Fri, Feb 13, 2015	11.86	12.41	11.86	12.17
2307	NYSE	PAM	Thu, Feb 12, 2015	11.80	11.87	11.68	11.86
2306	NYSE	PAM	Wed, Feb 11, 2015	11.70	11.80	11.60	11.72
2305	NYSE	PAM	Tue, Feb 10, 2015	11.88	11.88	11.65	11.78
2304	NYSE	PAM	Mon, Feb 9, 2015	11.75	11.79	11.60	11.73
2303	NYSE	PAM	Fri, Feb 6, 2015	11.81	11.91	11.58	11.75
2302	NYSE	PAM	Thu, Feb 5, 2015	11.64	11.95	11.44	11.79
2301	NYSE	PAM	Wed, Feb 4, 2015	11.30	11.62	11.26	11.55
2300	NYSE	PAM	Tue, Feb 3, 2015	11.12	11.40	11.12	11.31
2299	NYSE	PAM	Mon, Feb 2, 2015	10.95	11.20	10.88	11.00
2298	NYSE	PAM	Fri, Jan 30, 2015	11.00	11.07	10.60	10.80
2297	NYSE	PAM	Thu, Jan 29, 2015	11.32	11.38	11.02	11.03
2296	NYSE	PAM	Wed, Jan 28, 2015	11.14	11.50	11.00	11.12
2295	NYSE	PAM	Tue, Jan 27, 2015	10.79	11.42	10.72	11.03
2294	NYSE	PAM	Mon, Jan 26, 2015	10.46	10.96	10.38	10.94
2293	NYSE	PAM	Fri, Jan 23, 2015	10.52	10.64	10.46	10.48
2292	NYSE	PAM	Thu, Jan 22, 2015	10.64	10.66	10.34	10.58
2291	NYSE	PAM	Wed, Jan 21, 2015	10.12	10.62	10.11	10.60
2290	NYSE	PAM	Tue, Jan 20, 2015	10.04	10.40	9.84	10.28
2289	NYSE	PAM	Fri, Jan 16, 2015	9.80	10.00	9.68	10.00
2288	NYSE	PAM	Thu, Jan 15, 2015	10.19	10.25	9.58	9.65
2287	NYSE	PAM	Wed, Jan 14, 2015	10.20	10.33	10.08	10.09
2286	NYSE	PAM	Tue, Jan 13, 2015	10.28	10.36	10.08	10.19
2285	NYSE	PAM	Mon, Jan 12, 2015	10.01	10.24	9.71	10.24
2284	NYSE	PAM	Fri, Jan 9, 2015	10.07	10.11	9.86	10.04
2283	NYSE	PAM	Thu, Jan 8, 2015	9.61	10.15	9.61	9.94
2282	NYSE	PAM	Wed, Jan 7, 2015	9.29	9.73	9.21	9.55
2281	NYSE	PAM	Tue, Jan 6, 2015	9.45	9.47	9.10	9.27
2280	NYSE	PAM	Mon, Jan 5, 2015	9.36	9.47	9.16	9.40
2279	NYSE	PAM	Fri, Jan 2, 2015	10.07	10.08	9.48	9.52
2278	NYSE	PAM	Wed, Dec 31, 2014	9.61	10.06	9.10	10.02
2277	NYSE	PAM	Tue, Dec 30, 2014	10.15	10.29	9.39	9.67
2276	NYSE	PAM	Mon, Dec 29, 2014	10.24	10.36	10.01	10.14
2275	NYSE	PAM	Fri, Dec 26, 2014	10.01	10.27	9.96	10.17
2274	NYSE	PAM	Wed, Dec 24, 2014	10.03	10.09	9.89	9.99
2273	NYSE	PAM	Tue, Dec 23, 2014	9.85	10.13	9.78	10.10
2272	NYSE	PAM	Mon, Dec 22, 2014	9.55	9.85	9.47	9.79
2271	NYSE	PAM	Fri, Dec 19, 2014	9.57	9.57	9.31	9.54
2270	NYSE	PAM	Thu, Dec 18, 2014	9.90	9.98	9.29	9.61
2269	NYSE	PAM	Wed, Dec 17, 2014	9.56	9.84	9.40	9.60
2268	NYSE	PAM	Tue, Dec 16, 2014	9.58	9.58	8.80	9.54
2267	NYSE	PAM	Mon, Dec 15, 2014	10.45	10.46	9.68	9.75
2266	NYSE	PAM	Fri, Dec 12, 2014	10.85	11.04	10.34	10.35
2265	NYSE	PAM	Thu, Dec 11, 2014	10.90	11.44	10.85	10.86
2264	NYSE	PAM	Wed, Dec 10, 2014	10.97	11.42	10.85	11.00
2263	NYSE	PAM	Tue, Dec 9, 2014	11.08	11.26	10.92	11.22
2262	NYSE	PAM	Mon, Dec 8, 2014	11.33	11.42	11.15	11.17
2261	NYSE	PAM	Fri, Dec 5, 2014	11.37	11.49	11.15	11.44
2260	NYSE	PAM	Thu, Dec 4, 2014	11.10	11.41	11.05	11.12
2259	NYSE	PAM	Wed, Dec 3, 2014	11.10	11.30	10.85	11.00
2258	NYSE	PAM	Tue, Dec 2, 2014	10.73	11.28	10.70	11.07
2257	NYSE	PAM	Mon, Dec 1, 2014	11.06	11.23	10.79	10.84
2256	NYSE	PAM	Fri, Nov 28, 2014	11.75	11.79	11.22	11.26
2255	NYSE	PAM	Wed, Nov 26, 2014	11.62	11.94	11.41	11.80
2254	NYSE	PAM	Tue, Nov 25, 2014	11.40	11.80	11.37	11.72
2253	NYSE	PAM	Mon, Nov 24, 2014	11.88	11.96	11.43	11.47
2252	NYSE	PAM	Fri, Nov 21, 2014	11.70	11.91	11.52	11.77
2251	NYSE	PAM	Thu, Nov 20, 2014	11.29	11.61	11.27	11.51
2250	NYSE	PAM	Wed, Nov 19, 2014	11.47	11.48	11.12	11.47
2249	NYSE	PAM	Tue, Nov 18, 2014	10.81	11.67	10.81	11.48
2248	NYSE	PAM	Mon, Nov 17, 2014	11.00	11.18	10.67	10.84
2247	NYSE	PAM	Fri, Nov 14, 2014	11.01	11.19	10.89	11.16
2246	NYSE	PAM	Thu, Nov 13, 2014	11.35	11.35	11.19	11.19
2245	NYSE	PAM	Wed, Nov 12, 2014	11.49	11.66	11.20	11.30
2244	NYSE	PAM	Tue, Nov 11, 2014	11.51	11.63	11.22	11.56
2243	NYSE	PAM	Mon, Nov 10, 2014	11.72	11.78	11.46	11.55
2242	NYSE	PAM	Fri, Nov 7, 2014	11.66	11.94	11.64	11.72
2241	NYSE	PAM	Thu, Nov 6, 2014	11.70	11.70	11.41	11.63
2240	NYSE	PAM	Wed, Nov 5, 2014	11.59	11.63	11.45	11.56
2239	NYSE	PAM	Tue, Nov 4, 2014	11.57	11.61	11.31	11.52
2238	NYSE	PAM	Mon, Nov 3, 2014	11.27	11.57	11.17	11.56
2237	NYSE	PAM	Fri, Oct 31, 2014	10.97	11.14	10.85	11.14
2236	NYSE	PAM	Thu, Oct 30, 2014	10.47	10.86	10.45	10.86
2235	NYSE	PAM	Wed, Oct 29, 2014	10.59	10.66	10.37	10.50
2234	NYSE	PAM	Tue, Oct 28, 2014	10.60	10.61	10.05	10.49
2233	NYSE	PAM	Mon, Oct 27, 2014	10.39	10.60	10.39	10.57
2232	NYSE	PAM	Fri, Oct 24, 2014	10.44	10.60	10.37	10.51
2231	NYSE	PAM	Thu, Oct 23, 2014	10.31	10.52	10.24	10.45
2230	NYSE	PAM	Wed, Oct 22, 2014	10.33	10.49	10.06	10.21
2229	NYSE	PAM	Tue, Oct 21, 2014	10.41	10.52	10.21	10.31
2228	NYSE	PAM	Mon, Oct 20, 2014	9.71	10.46	9.71	10.37
2227	NYSE	PAM	Fri, Oct 17, 2014	9.30	9.95	9.17	9.80
2226	NYSE	PAM	Thu, Oct 16, 2014	8.80	9.31	8.73	9.17
2225	NYSE	PAM	Wed, Oct 15, 2014	9.28	9.32	8.44	8.97
2224	NYSE	PAM	Tue, Oct 14, 2014	9.46	9.73	9.31	9.33
2223	NYSE	PAM	Mon, Oct 13, 2014	9.71	9.82	9.39	9.39
2222	NYSE	PAM	Fri, Oct 10, 2014	9.80	9.92	9.40	9.79
2221	NYSE	PAM	Thu, Oct 9, 2014	9.98	10.16	9.65	9.87
2220	NYSE	PAM	Wed, Oct 8, 2014	9.66	10.18	9.50	10.01
2219	NYSE	PAM	Tue, Oct 7, 2014	9.98	10.00	9.63	9.63
2218	NYSE	PAM	Mon, Oct 6, 2014	10.02	10.04	9.83	9.94
2217	NYSE	PAM	Fri, Oct 3, 2014	9.78	10.14	9.50	9.95
2216	NYSE	PAM	Thu, Oct 2, 2014	10.21	10.38	9.67	9.78
2215	NYSE	PAM	Wed, Oct 1, 2014	10.67	10.80	10.14	10.27
2214	NYSE	PAM	Tue, Sep 30, 2014	10.70	10.75	10.49	10.75
2213	NYSE	PAM	Mon, Sep 29, 2014	10.28	10.74	10.28	10.71
2212	NYSE	PAM	Fri, Sep 26, 2014	10.12	10.58	10.11	10.50
2211	NYSE	PAM	Thu, Sep 25, 2014	10.49	10.49	10.00	10.14
2210	NYSE	PAM	Wed, Sep 24, 2014	10.51	10.58	10.08	10.54
2209	NYSE	PAM	Tue, Sep 23, 2014	10.46	10.59	10.29	10.52
2208	NYSE	PAM	Mon, Sep 22, 2014	9.97	10.45	9.77	10.44
2207	NYSE	PAM	Fri, Sep 19, 2014	10.32	10.32	9.99	10.08
2206	NYSE	PAM	Thu, Sep 18, 2014	10.40	10.51	10.25	10.27
2205	NYSE	PAM	Wed, Sep 17, 2014	10.60	10.73	10.32	10.39
2204	NYSE	PAM	Tue, Sep 16, 2014	10.26	11.03	10.12	10.66
2203	NYSE	PAM	Mon, Sep 15, 2014	10.50	10.66	10.16	10.25
2202	NYSE	PAM	Fri, Sep 12, 2014	9.87	10.45	9.86	10.44
2201	NYSE	PAM	Thu, Sep 11, 2014	9.80	10.09	9.69	10.00
2200	NYSE	PAM	Wed, Sep 10, 2014	9.83	10.04	9.64	9.88
2199	NYSE	PAM	Tue, Sep 9, 2014	9.71	10.09	9.58	9.86
2198	NYSE	PAM	Mon, Sep 8, 2014	9.61	9.76	9.50	9.71
2197	NYSE	PAM	Fri, Sep 5, 2014	9.29	9.77	9.11	9.65
2196	NYSE	PAM	Thu, Sep 4, 2014	9.44	9.58	9.27	9.33
2195	NYSE	PAM	Wed, Sep 3, 2014	8.97	9.56	8.83	9.49
2194	NYSE	PAM	Tue, Sep 2, 2014	8.78	9.10	8.44	8.93
2193	NYSE	PAM	Fri, Aug 29, 2014	8.54	8.95	8.54	8.90
2192	NYSE	PAM	Thu, Aug 28, 2014	8.76	8.93	8.52	8.60
2191	NYSE	PAM	Wed, Aug 27, 2014	8.83	9.12	8.76	8.88
2190	NYSE	PAM	Tue, Aug 26, 2014	9.10	9.28	8.76	8.80
2189	NYSE	PAM	Mon, Aug 25, 2014	9.24	9.39	9.12	9.20
2188	NYSE	PAM	Fri, Aug 22, 2014	9.02	9.40	9.02	9.30
2187	NYSE	PAM	Thu, Aug 21, 2014	9.25	9.27	9.06	9.10
2186	NYSE	PAM	Wed, Aug 20, 2014	9.46	9.52	9.20	9.30
2185	NYSE	PAM	Tue, Aug 19, 2014	9.72	9.84	9.50	9.54
2184	NYSE	PAM	Mon, Aug 18, 2014	9.39	9.74	9.39	9.74
2183	NYSE	PAM	Fri, Aug 15, 2014	9.22	9.57	9.15	9.48
2182	NYSE	PAM	Thu, Aug 14, 2014	9.50	9.67	9.27	9.28
2181	NYSE	PAM	Wed, Aug 13, 2014	9.87	9.88	9.52	9.56
2180	NYSE	PAM	Tue, Aug 12, 2014	10.09	10.10	9.84	9.86
2179	NYSE	PAM	Mon, Aug 11, 2014	10.54	10.68	10.06	10.12
2178	NYSE	PAM	Fri, Aug 8, 2014	10.49	10.68	10.33	10.56
2177	NYSE	PAM	Thu, Aug 7, 2014	10.23	10.65	10.07	10.53
2176	NYSE	PAM	Wed, Aug 6, 2014	9.90	10.49	9.81	10.31
2175	NYSE	PAM	Tue, Aug 5, 2014	10.43	10.57	9.93	10.08
2174	NYSE	PAM	Mon, Aug 4, 2014	10.11	10.60	10.11	10.57
2173	NYSE	PAM	Fri, Aug 1, 2014	10.25	10.51	9.85	10.30
2172	NYSE	PAM	Thu, Jul 31, 2014	10.05	10.65	9.97	10.31
2171	NYSE	PAM	Wed, Jul 30, 2014	10.91	11.56	10.74	11.31
2170	NYSE	PAM	Tue, Jul 29, 2014	9.26	9.88	9.15	9.88
2169	NYSE	PAM	Mon, Jul 28, 2014	9.68	9.73	9.19	9.31
2168	NYSE	PAM	Fri, Jul 25, 2014	10.30	10.45	9.64	9.75
2167	NYSE	PAM	Thu, Jul 24, 2014	10.30	10.50	10.07	10.15
2166	NYSE	PAM	Wed, Jul 23, 2014	10.24	10.32	9.95	10.05
2165	NYSE	PAM	Tue, Jul 22, 2014	10.45	10.61	10.07	10.43
2164	NYSE	PAM	Mon, Jul 21, 2014	10.75	10.75	10.27	10.45
2163	NYSE	PAM	Fri, Jul 18, 2014	10.03	10.99	10.03	10.85
2162	NYSE	PAM	Thu, Jul 17, 2014	10.52	10.70	9.99	10.08
2161	NYSE	PAM	Wed, Jul 16, 2014	10.93	11.29	10.40	10.55
2160	NYSE	PAM	Tue, Jul 15, 2014	10.91	11.47	10.76	10.85
2159	NYSE	PAM	Mon, Jul 14, 2014	11.45	11.48	10.82	10.96
2158	NYSE	PAM	Fri, Jul 11, 2014	11.38	11.58	11.12	11.45
2157	NYSE	PAM	Thu, Jul 10, 2014	10.88	11.43	10.62	11.40
2156	NYSE	PAM	Wed, Jul 9, 2014	10.45	10.96	10.22	10.95
2155	NYSE	PAM	Tue, Jul 8, 2014	10.16	10.37	10.11	10.36
2154	NYSE	PAM	Mon, Jul 7, 2014	10.08	10.35	9.51	10.06
2153	NYSE	PAM	Thu, Jul 3, 2014	10.13	10.37	10.13	10.28
2152	NYSE	PAM	Wed, Jul 2, 2014	10.00	10.14	9.92	10.13
2151	NYSE	PAM	Tue, Jul 1, 2014	9.80	10.06	9.80	9.95
2150	NYSE	PAM	Mon, Jun 30, 2014	9.70	9.80	9.36	9.80
2149	NYSE	PAM	Fri, Jun 27, 2014	9.45	9.70	9.25	9.56
2148	NYSE	PAM	Thu, Jun 26, 2014	9.78	9.88	9.20	9.46
2147	NYSE	PAM	Wed, Jun 25, 2014	9.52	9.77	9.07	9.68
2146	NYSE	PAM	Tue, Jun 24, 2014	9.94	9.98	9.37	9.47
2145	NYSE	PAM	Mon, Jun 23, 2014	9.57	9.97	9.51	9.89
2144	NYSE	PAM	Fri, Jun 20, 2014	8.80	9.70	8.80	9.49
2143	NYSE	PAM	Thu, Jun 19, 2014	9.22	9.44	8.80	8.80
2142	NYSE	PAM	Wed, Jun 18, 2014	8.81	9.55	8.27	9.55
2141	NYSE	PAM	Tue, Jun 17, 2014	9.25	9.25	8.25	8.92
2140	NYSE	PAM	Mon, Jun 16, 2014	9.38	9.50	8.12	8.75
2139	NYSE	PAM	Fri, Jun 13, 2014	9.05	9.42	8.65	9.37
2138	NYSE	PAM	Thu, Jun 12, 2014	9.30	9.32	9.07	9.13
2137	NYSE	PAM	Wed, Jun 11, 2014	9.28	9.57	9.00	9.21
2136	NYSE	PAM	Tue, Jun 10, 2014	9.76	10.06	9.09	9.20
2135	NYSE	PAM	Mon, Jun 9, 2014	9.45	9.69	9.40	9.66
2134	NYSE	PAM	Fri, Jun 6, 2014	9.19	9.44	9.12	9.42
2133	NYSE	PAM	Thu, Jun 5, 2014	9.00	9.13	8.95	9.04
2132	NYSE	PAM	Wed, Jun 4, 2014	8.87	9.05	8.53	8.90
2131	NYSE	PAM	Tue, Jun 3, 2014	8.99	9.00	8.82	8.89
2130	NYSE	PAM	Mon, Jun 2, 2014	8.97	9.03	8.40	8.91
2129	NYSE	PAM	Fri, May 30, 2014	8.12	8.98	8.09	8.88
2128	NYSE	PAM	Thu, May 29, 2014	8.30	8.91	8.27	8.85
2127	NYSE	PAM	Wed, May 28, 2014	7.95	8.36	7.93	8.21
2126	NYSE	PAM	Tue, May 27, 2014	7.81	8.09	7.81	7.93
2125	NYSE	PAM	Fri, May 23, 2014	7.84	7.92	7.71	7.79
2124	NYSE	PAM	Thu, May 22, 2014	7.36	7.84	7.36	7.78
2123	NYSE	PAM	Wed, May 21, 2014	6.98	7.52	6.84	7.36
2122	NYSE	PAM	Tue, May 20, 2014	7.09	7.19	6.94	6.96
2121	NYSE	PAM	Mon, May 19, 2014	7.05	7.13	6.85	7.09
2120	NYSE	PAM	Fri, May 16, 2014	7.18	7.19	6.81	7.17
2119	NYSE	PAM	Thu, May 15, 2014	7.46	7.46	7.02	7.13
2118	NYSE	PAM	Wed, May 14, 2014	7.77	7.85	7.42	7.42
2117	NYSE	PAM	Tue, May 13, 2014	7.53	7.79	7.50	7.77
2116	NYSE	PAM	Mon, May 12, 2014	7.64	7.86	7.49	7.54
2115	NYSE	PAM	Fri, May 9, 2014	7.35	7.59	7.18	7.54
2114	NYSE	PAM	Thu, May 8, 2014	7.64	7.72	7.34	7.37
2113	NYSE	PAM	Wed, May 7, 2014	7.72	7.77	7.47	7.70
2112	NYSE	PAM	Tue, May 6, 2014	8.44	9.29	7.51	7.67
2111	NYSE	PAM	Mon, May 5, 2014	7.10	7.77	7.02	7.67
2110	NYSE	PAM	Fri, May 2, 2014	7.18	7.30	7.17	7.28
2109	NYSE	PAM	Thu, May 1, 2014	7.44	7.44	7.00	7.21
2108	NYSE	PAM	Wed, Apr 30, 2014	7.46	7.51	7.07	7.40
2107	NYSE	PAM	Tue, Apr 29, 2014	7.70	7.70	7.22	7.48
2106	NYSE	PAM	Mon, Apr 28, 2014	7.12	7.57	7.08	7.53
2105	NYSE	PAM	Fri, Apr 25, 2014	7.33	7.33	7.01	7.07
2104	NYSE	PAM	Thu, Apr 24, 2014	7.14	7.50	7.00	7.30
2103	NYSE	PAM	Wed, Apr 23, 2014	6.65	7.10	6.59	7.08
2102	NYSE	PAM	Tue, Apr 22, 2014	6.48	6.63	6.42	6.61
2101	NYSE	PAM	Mon, Apr 21, 2014	6.31	6.44	6.27	6.39
2100	NYSE	PAM	Thu, Apr 17, 2014	6.49	6.50	6.22	6.31
2099	NYSE	PAM	Wed, Apr 16, 2014	6.24	6.40	6.22	6.30
2098	NYSE	PAM	Tue, Apr 15, 2014	6.57	6.68	6.00	6.27
2097	NYSE	PAM	Mon, Apr 14, 2014	6.54	6.57	6.45	6.55
2096	NYSE	PAM	Fri, Apr 11, 2014	6.69	6.72	6.17	6.47
2095	NYSE	PAM	Thu, Apr 10, 2014	6.46	6.79	6.35	6.65
2094	NYSE	PAM	Wed, Apr 9, 2014	6.52	6.75	6.45	6.52
2093	NYSE	PAM	Tue, Apr 8, 2014	6.20	6.60	6.16	6.60
2092	NYSE	PAM	Mon, Apr 7, 2014	6.20	6.23	6.10	6.19
2091	NYSE	PAM	Fri, Apr 4, 2014	6.20	6.25	6.08	6.21
2090	NYSE	PAM	Thu, Apr 3, 2014	6.29	6.31	6.02	6.10
2089	NYSE	PAM	Wed, Apr 2, 2014	6.34	7.48	5.77	6.27
2088	NYSE	PAM	Tue, Apr 1, 2014	5.85	5.95	5.62	5.77
2087	NYSE	PAM	Mon, Mar 31, 2014	5.85	5.97	5.76	5.83
2086	NYSE	PAM	Fri, Mar 28, 2014	5.69	6.09	5.44	5.54
2085	NYSE	PAM	Thu, Mar 27, 2014	5.13	5.72	5.10	5.60
2084	NYSE	PAM	Wed, Mar 26, 2014	5.15	5.26	5.02	5.08
2083	NYSE	PAM	Tue, Mar 25, 2014	5.02	5.10	4.88	5.09
2082	NYSE	PAM	Mon, Mar 24, 2014	4.86	4.99	4.62	4.96
2081	NYSE	PAM	Fri, Mar 21, 2014	4.82	4.92	4.76	4.86
2080	NYSE	PAM	Thu, Mar 20, 2014	4.80	4.88	4.73	4.77
2079	NYSE	PAM	Wed, Mar 19, 2014	4.80	4.87	4.71	4.81
2078	NYSE	PAM	Tue, Mar 18, 2014	4.87	4.88	4.65	4.78
2077	NYSE	PAM	Mon, Mar 17, 2014	4.74	4.85	4.63	4.83
2076	NYSE	PAM	Fri, Mar 14, 2014	4.70	4.77	4.64	4.67
2075	NYSE	PAM	Thu, Mar 13, 2014	4.74	4.75	4.62	4.65
2074	NYSE	PAM	Wed, Mar 12, 2014	4.73	4.77	4.60	4.73
2073	NYSE	PAM	Tue, Mar 11, 2014	4.84	4.84	4.69	4.76
2072	NYSE	PAM	Mon, Mar 10, 2014	4.91	4.94	4.69	4.83
2071	NYSE	PAM	Fri, Mar 7, 2014	4.90	5.00	4.80	4.89
2070	NYSE	PAM	Thu, Mar 6, 2014	4.79	5.00	4.68	4.90
2069	NYSE	PAM	Wed, Mar 5, 2014	4.77	4.87	4.69	4.80
2068	NYSE	PAM	Tue, Mar 4, 2014	4.66	4.83	4.54	4.80
2067	NYSE	PAM	Mon, Mar 3, 2014	4.78	4.81	4.50	4.62
2066	NYSE	PAM	Fri, Feb 28, 2014	4.83	5.20	4.78	4.88
2065	NYSE	PAM	Thu, Feb 27, 2014	4.73	5.05	4.69	4.78
2064	NYSE	PAM	Wed, Feb 26, 2014	4.97	5.00	4.63	4.77
2063	NYSE	PAM	Tue, Feb 25, 2014	5.12	5.17	4.93	4.95
2062	NYSE	PAM	Mon, Feb 24, 2014	5.15	5.23	5.03	5.10
2061	NYSE	PAM	Fri, Feb 21, 2014	5.11	5.35	5.03	5.13
2060	NYSE	PAM	Thu, Feb 20, 2014	4.95	5.12	4.91	5.07
2059	NYSE	PAM	Wed, Feb 19, 2014	5.04	5.14	4.90	4.93
2058	NYSE	PAM	Tue, Feb 18, 2014	5.00	5.10	4.85	5.09
2057	NYSE	PAM	Fri, Feb 14, 2014	4.32	4.78	4.31	4.76
2056	NYSE	PAM	Thu, Feb 13, 2014	4.31	4.31	4.16	4.27
2055	NYSE	PAM	Wed, Feb 12, 2014	4.17	4.43	4.16	4.36
2054	NYSE	PAM	Tue, Feb 11, 2014	4.23	4.24	4.10	4.14
2053	NYSE	PAM	Mon, Feb 10, 2014	4.30	4.30	4.20	4.20
2052	NYSE	PAM	Fri, Feb 7, 2014	4.26	4.31	4.16	4.30
2051	NYSE	PAM	Thu, Feb 6, 2014	4.10	4.26	4.10	4.20
2050	NYSE	PAM	Wed, Feb 5, 2014	4.05	4.29	4.05	4.09
2049	NYSE	PAM	Tue, Feb 4, 2014	4.11	4.27	3.98	4.04
2048	NYSE	PAM	Mon, Feb 3, 2014	4.15	4.27	4.05	4.07
2047	NYSE	PAM	Fri, Jan 31, 2014	4.19	4.19	3.96	4.15
2046	NYSE	PAM	Thu, Jan 30, 2014	4.20	4.30	4.12	4.25
2045	NYSE	PAM	Wed, Jan 29, 2014	4.16	4.25	4.00	4.16
2044	NYSE	PAM	Tue, Jan 28, 2014	4.19	4.24	4.08	4.19
2043	NYSE	PAM	Mon, Jan 27, 2014	4.14	4.27	3.99	4.20
2042	NYSE	PAM	Fri, Jan 24, 2014	4.19	4.31	4.00	4.15
2041	NYSE	PAM	Thu, Jan 23, 2014	4.80	4.80	4.18	4.19
2040	NYSE	PAM	Wed, Jan 22, 2014	4.95	5.01	4.84	4.84
2039	NYSE	PAM	Tue, Jan 21, 2014	4.98	5.03	4.92	4.92
2038	NYSE	PAM	Fri, Jan 17, 2014	4.98	5.07	4.97	4.97
2037	NYSE	PAM	Thu, Jan 16, 2014	5.04	5.10	4.94	4.99
2036	NYSE	PAM	Wed, Jan 15, 2014	5.05	5.11	5.01	5.05
2035	NYSE	PAM	Tue, Jan 14, 2014	5.10	5.11	5.01	5.04
2034	NYSE	PAM	Mon, Jan 13, 2014	5.09	5.12	5.00	5.06
2033	NYSE	PAM	Fri, Jan 10, 2014	5.19	5.20	5.07	5.10
2032	NYSE	PAM	Thu, Jan 9, 2014	5.22	5.35	5.13	5.18
2031	NYSE	PAM	Wed, Jan 8, 2014	5.32	5.34	5.08	5.24
2030	NYSE	PAM	Tue, Jan 7, 2014	5.25	5.29	5.08	5.23
2029	NYSE	PAM	Mon, Jan 6, 2014	5.55	5.55	5.22	5.22
2028	NYSE	PAM	Fri, Jan 3, 2014	5.22	5.50	5.21	5.46
2027	NYSE	PAM	Thu, Jan 2, 2014	5.29	5.29	5.17	5.18
2026	NYSE	PAM	Tue, Dec 31, 2013	5.27	5.35	5.23	5.24
2025	NYSE	PAM	Mon, Dec 30, 2013	5.32	5.38	5.18	5.28
2024	NYSE	PAM	Fri, Dec 27, 2013	5.29	5.36	5.15	5.31
2023	NYSE	PAM	Thu, Dec 26, 2013	5.37	5.37	5.15	5.34
2022	NYSE	PAM	Tue, Dec 24, 2013	5.30	5.30	5.20	5.23
2021	NYSE	PAM	Mon, Dec 23, 2013	5.54	5.56	5.20	5.28
2020	NYSE	PAM	Fri, Dec 20, 2013	5.60	5.64	5.42	5.47
2019	NYSE	PAM	Thu, Dec 19, 2013	5.72	5.86	5.48	5.54
2018	NYSE	PAM	Wed, Dec 18, 2013	5.90	5.90	5.60	5.80
2017	NYSE	PAM	Tue, Dec 17, 2013	6.01	6.01	5.79	5.90
2016	NYSE	PAM	Mon, Dec 16, 2013	5.76	5.99	5.75	5.98
2015	NYSE	PAM	Fri, Dec 13, 2013	5.87	5.90	5.71	5.71
2014	NYSE	PAM	Thu, Dec 12, 2013	5.90	5.95	5.78	5.83
2013	NYSE	PAM	Wed, Dec 11, 2013	5.93	6.01	5.86	5.92
2012	NYSE	PAM	Tue, Dec 10, 2013	6.14	6.15	5.86	6.00
2011	NYSE	PAM	Mon, Dec 9, 2013	6.10	6.32	6.02	6.17
2010	NYSE	PAM	Fri, Dec 6, 2013	6.05	6.24	5.97	6.14
2009	NYSE	PAM	Thu, Dec 5, 2013	6.01	6.03	5.92	5.97
2008	NYSE	PAM	Wed, Dec 4, 2013	5.98	6.09	5.85	5.94
2007	NYSE	PAM	Tue, Dec 3, 2013	6.31	6.36	5.95	6.00
2006	NYSE	PAM	Mon, Dec 2, 2013	6.75	6.85	6.29	6.35
2005	NYSE	PAM	Fri, Nov 29, 2013	6.70	6.78	6.42	6.66
2004	NYSE	PAM	Wed, Nov 27, 2013	6.65	6.82	6.32	6.64
2003	NYSE	PAM	Tue, Nov 26, 2013	6.33	6.80	6.28	6.65
2002	NYSE	PAM	Mon, Nov 25, 2013	5.99	6.23	5.52	5.98
2001	NYSE	PAM	Fri, Nov 22, 2013	5.50	5.97	5.45	5.86
2000	NYSE	PAM	Thu, Nov 21, 2013	5.25	5.49	5.25	5.37
1999	NYSE	PAM	Wed, Nov 20, 2013	5.10	5.28	5.10	5.20
1998	NYSE	PAM	Tue, Nov 19, 2013	5.21	5.21	4.81	5.03
1997	NYSE	PAM	Mon, Nov 18, 2013	5.41	5.50	5.17	5.20
1996	NYSE	PAM	Fri, Nov 15, 2013	5.25	5.47	5.10	5.47
1995	NYSE	PAM	Thu, Nov 14, 2013	5.01	5.35	4.95	5.17
1994	NYSE	PAM	Wed, Nov 13, 2013	5.00	5.01	4.95	4.95
1993	NYSE	PAM	Tue, Nov 12, 2013	5.13	5.27	5.02	5.05
1992	NYSE	PAM	Mon, Nov 11, 2013	5.19	5.30	5.03	5.21
1991	NYSE	PAM	Fri, Nov 8, 2013	5.42	5.42	5.15	5.17
1990	NYSE	PAM	Thu, Nov 7, 2013	5.53	5.63	5.32	5.32
1989	NYSE	PAM	Wed, Nov 6, 2013	6.00	6.03	5.27	5.55
1988	NYSE	PAM	Tue, Nov 5, 2013	5.32	5.60	5.25	5.57
1987	NYSE	PAM	Mon, Nov 4, 2013	5.10	5.36	5.02	5.26
1986	NYSE	PAM	Fri, Nov 1, 2013	5.20	5.22	5.08	5.14
1985	NYSE	PAM	Thu, Oct 31, 2013	5.27	5.34	5.10	5.28
1984	NYSE	PAM	Wed, Oct 30, 2013	5.34	5.62	5.18	5.24
1983	NYSE	PAM	Tue, Oct 29, 2013	5.76	5.86	5.30	5.37
1982	NYSE	PAM	Mon, Oct 28, 2013	5.99	6.00	5.50	5.77
1981	NYSE	PAM	Fri, Oct 25, 2013	6.15	6.16	5.80	5.96
1980	NYSE	PAM	Thu, Oct 24, 2013	6.03	6.26	5.77	6.22
1979	NYSE	PAM	Wed, Oct 23, 2013	6.50	6.52	5.85	5.96
1978	NYSE	PAM	Tue, Oct 22, 2013	6.90	6.90	6.40	6.55
1977	NYSE	PAM	Mon, Oct 21, 2013	6.55	6.93	6.55	6.70
1976	NYSE	PAM	Fri, Oct 18, 2013	6.41	6.62	6.21	6.52
1975	NYSE	PAM	Thu, Oct 17, 2013	6.04	6.32	6.00	6.28
1974	NYSE	PAM	Wed, Oct 16, 2013	6.44	6.47	5.71	6.10
1973	NYSE	PAM	Tue, Oct 15, 2013	6.58	6.90	6.38	6.45
1972	NYSE	PAM	Mon, Oct 14, 2013	6.44	6.50	6.25	6.46
1971	NYSE	PAM	Fri, Oct 11, 2013	6.00	6.37	6.00	6.37
1970	NYSE	PAM	Thu, Oct 10, 2013	5.83	6.09	5.67	6.02
1969	NYSE	PAM	Wed, Oct 9, 2013	5.58	5.81	5.58	5.72
1968	NYSE	PAM	Tue, Oct 8, 2013	5.50	5.69	5.49	5.62
1967	NYSE	PAM	Mon, Oct 7, 2013	5.22	5.60	5.22	5.46
1966	NYSE	PAM	Fri, Oct 4, 2013	5.24	5.33	5.13	5.17
1965	NYSE	PAM	Thu, Oct 3, 2013	5.23	5.40	5.07	5.21
1964	NYSE	PAM	Wed, Oct 2, 2013	5.52	5.54	5.23	5.23
1963	NYSE	PAM	Tue, Oct 1, 2013	5.05	5.50	5.01	5.47
1962	NYSE	PAM	Mon, Sep 30, 2013	5.04	5.12	4.88	5.00
1961	NYSE	PAM	Fri, Sep 27, 2013	4.94	5.04	4.81	4.94
1960	NYSE	PAM	Thu, Sep 26, 2013	4.98	5.10	4.84	4.90
1959	NYSE	PAM	Wed, Sep 25, 2013	5.20	5.30	4.92	4.92
1958	NYSE	PAM	Tue, Sep 24, 2013	4.99	5.20	4.95	5.15
1957	NYSE	PAM	Mon, Sep 23, 2013	4.96	5.00	4.66	4.96
1956	NYSE	PAM	Fri, Sep 20, 2013	4.75	4.86	4.61	4.84
1955	NYSE	PAM	Thu, Sep 19, 2013	4.62	4.73	4.59	4.70
1954	NYSE	PAM	Wed, Sep 18, 2013	4.62	4.66	4.49	4.57
1953	NYSE	PAM	Tue, Sep 17, 2013	4.39	4.65	4.37	4.59
1952	NYSE	PAM	Mon, Sep 16, 2013	4.15	4.35	4.02	4.34
1951	NYSE	PAM	Fri, Sep 13, 2013	4.06	4.26	4.00	4.07
1950	NYSE	PAM	Thu, Sep 12, 2013	4.29	4.29	4.00	4.05
1949	NYSE	PAM	Wed, Sep 11, 2013	4.20	4.31	4.07	4.29
1948	NYSE	PAM	Tue, Sep 10, 2013	4.14	4.25	4.07	4.24
1947	NYSE	PAM	Mon, Sep 9, 2013	3.91	4.09	3.88	4.09
1946	NYSE	PAM	Fri, Sep 6, 2013	3.82	3.89	3.81	3.88
1945	NYSE	PAM	Thu, Sep 5, 2013	3.79	3.84	3.74	3.78
1944	NYSE	PAM	Wed, Sep 4, 2013	3.80	3.80	3.73	3.75
1943	NYSE	PAM	Tue, Sep 3, 2013	3.80	3.82	3.74	3.79
1942	NYSE	PAM	Fri, Aug 30, 2013	3.74	3.76	3.73	3.76
1941	NYSE	PAM	Thu, Aug 29, 2013	3.74	3.75	3.70	3.74
1940	NYSE	PAM	Wed, Aug 28, 2013	3.70	3.74	3.70	3.70
1939	NYSE	PAM	Tue, Aug 27, 2013	3.85	3.85	3.71	3.71
1938	NYSE	PAM	Mon, Aug 26, 2013	3.82	3.84	3.71	3.83
1937	NYSE	PAM	Fri, Aug 23, 2013	3.55	3.78	3.55	3.76
1936	NYSE	PAM	Thu, Aug 22, 2013	3.55	3.56	3.52	3.55
1935	NYSE	PAM	Wed, Aug 21, 2013	3.57	3.60	3.53	3.59
1934	NYSE	PAM	Tue, Aug 20, 2013	3.42	3.54	3.41	3.52
1933	NYSE	PAM	Mon, Aug 19, 2013	3.49	3.54	3.39	3.41
1932	NYSE	PAM	Fri, Aug 16, 2013	3.56	3.60	3.50	3.54
1931	NYSE	PAM	Thu, Aug 15, 2013	3.52	3.60	3.52	3.55
1930	NYSE	PAM	Wed, Aug 14, 2013	3.43	3.60	3.43	3.56
1929	NYSE	PAM	Tue, Aug 13, 2013	3.33	3.42	3.32	3.39
1928	NYSE	PAM	Mon, Aug 12, 2013	3.26	3.36	3.26	3.33
1927	NYSE	PAM	Fri, Aug 9, 2013	3.25	3.30	3.22	3.22
1926	NYSE	PAM	Thu, Aug 8, 2013	3.31	3.34	3.23	3.23
1925	NYSE	PAM	Wed, Aug 7, 2013	3.32	3.36	3.23	3.27
1924	NYSE	PAM	Tue, Aug 6, 2013	3.33	3.36	3.21	3.23
1923	NYSE	PAM	Mon, Aug 5, 2013	3.33	3.34	3.20	3.31
1922	NYSE	PAM	Fri, Aug 2, 2013	3.32	3.34	3.29	3.30
1921	NYSE	PAM	Thu, Aug 1, 2013	3.32	3.37	3.26	3.31
1920	NYSE	PAM	Wed, Jul 31, 2013	3.18	3.36	3.13	3.34
1919	NYSE	PAM	Tue, Jul 30, 2013	3.23	3.30	3.15	3.20
1918	NYSE	PAM	Mon, Jul 29, 2013	3.30	3.30	3.22	3.25
1917	NYSE	PAM	Fri, Jul 26, 2013	3.24	3.35	3.22	3.30
1916	NYSE	PAM	Thu, Jul 25, 2013	3.29	3.29	3.25	3.27
1915	NYSE	PAM	Wed, Jul 24, 2013	3.31	3.37	3.24	3.29
1914	NYSE	PAM	Tue, Jul 23, 2013	3.30	3.42	3.23	3.35
1913	NYSE	PAM	Mon, Jul 22, 2013	3.32	3.40	3.29	3.31
1912	NYSE	PAM	Fri, Jul 19, 2013	3.27	3.35	3.23	3.31
1911	NYSE	PAM	Thu, Jul 18, 2013	3.29	3.30	3.22	3.28
1910	NYSE	PAM	Wed, Jul 17, 2013	3.30	3.30	3.21	3.24
1909	NYSE	PAM	Tue, Jul 16, 2013	3.30	3.34	3.26	3.30
1908	NYSE	PAM	Mon, Jul 15, 2013	3.33	3.42	3.23	3.24
1907	NYSE	PAM	Fri, Jul 12, 2013	3.38	3.40	3.34	3.35
1906	NYSE	PAM	Thu, Jul 11, 2013	3.42	3.42	3.31	3.40
1905	NYSE	PAM	Wed, Jul 10, 2013	3.27	3.38	3.21	3.38
1904	NYSE	PAM	Tue, Jul 9, 2013	3.30	3.35	3.28	3.28
1903	NYSE	PAM	Mon, Jul 8, 2013	3.24	3.29	3.21	3.27
1902	NYSE	PAM	Fri, Jul 5, 2013	3.23	3.29	3.14	3.20
1901	NYSE	PAM	Wed, Jul 3, 2013	3.28	3.28	3.26	3.26
1900	NYSE	PAM	Tue, Jul 2, 2013	3.38	3.38	3.31	3.33
1899	NYSE	PAM	Mon, Jul 1, 2013	3.20	3.39	3.14	3.37
1898	NYSE	PAM	Fri, Jun 28, 2013	3.31	3.31	3.20	3.24
1897	NYSE	PAM	Thu, Jun 27, 2013	3.18	3.24	3.18	3.22
1896	NYSE	PAM	Wed, Jun 26, 2013	3.12	3.20	3.11	3.16
1895	NYSE	PAM	Tue, Jun 25, 2013	3.06	3.16	3.06	3.12
1894	NYSE	PAM	Mon, Jun 24, 2013	2.87	3.13	2.85	3.07
1893	NYSE	PAM	Fri, Jun 21, 2013	3.05	3.38	2.85	2.85
1892	NYSE	PAM	Thu, Jun 20, 2013	3.10	3.10	3.02	3.09
1891	NYSE	PAM	Wed, Jun 19, 2013	3.11	3.23	3.04	3.10
1890	NYSE	PAM	Tue, Jun 18, 2013	3.18	3.18	3.06	3.15
1889	NYSE	PAM	Mon, Jun 17, 2013	3.13	3.15	3.13	3.14
1888	NYSE	PAM	Fri, Jun 14, 2013	3.11	3.17	3.10	3.11
1887	NYSE	PAM	Thu, Jun 13, 2013	3.10	3.10	2.98	3.10
1886	NYSE	PAM	Wed, Jun 12, 2013	3.25	3.28	3.10	3.14
1885	NYSE	PAM	Tue, Jun 11, 2013	3.27	3.28	3.16	3.27
1884	NYSE	PAM	Mon, Jun 10, 2013	3.38	3.41	3.20	3.27
1883	NYSE	PAM	Fri, Jun 7, 2013	3.39	3.43	3.36	3.40
1882	NYSE	PAM	Thu, Jun 6, 2013	3.39	3.42	3.39	3.42
1881	NYSE	PAM	Wed, Jun 5, 2013	3.38	3.42	3.30	3.40
1880	NYSE	PAM	Tue, Jun 4, 2013	3.42	3.45	3.38	3.43
1879	NYSE	PAM	Mon, Jun 3, 2013	3.25	3.49	3.20	3.38
1878	NYSE	PAM	Fri, May 31, 2013	3.39	3.39	3.20	3.24
1877	NYSE	PAM	Thu, May 30, 2013	3.33	3.39	3.33	3.33
1876	NYSE	PAM	Wed, May 29, 2013	3.42	3.42	3.29	3.32
1875	NYSE	PAM	Tue, May 28, 2013	3.44	3.47	3.26	3.46
1874	NYSE	PAM	Fri, May 24, 2013	3.31	3.46	3.23	3.40
1873	NYSE	PAM	Thu, May 23, 2013	3.22	3.43	3.20	3.37
1872	NYSE	PAM	Wed, May 22, 2013	3.30	3.41	3.26	3.30
1871	NYSE	PAM	Tue, May 21, 2013	3.30	3.37	3.30	3.35
1870	NYSE	PAM	Mon, May 20, 2013	3.37	3.37	3.30	3.35
1869	NYSE	PAM	Fri, May 17, 2013	3.51	3.51	3.35	3.41
1868	NYSE	PAM	Thu, May 16, 2013	3.61	3.64	3.44	3.55
1867	NYSE	PAM	Wed, May 15, 2013	3.74	3.76	3.62	3.65
1866	NYSE	PAM	Tue, May 14, 2013	3.70	3.84	3.70	3.77
1865	NYSE	PAM	Mon, May 13, 2013	3.41	3.75	3.41	3.73
1864	NYSE	PAM	Fri, May 10, 2013	3.60	3.60	3.44	3.45
1863	NYSE	PAM	Thu, May 9, 2013	3.77	3.78	3.60	3.64
1862	NYSE	PAM	Wed, May 8, 2013	3.76	4.05	3.76	3.81
1861	NYSE	PAM	Tue, May 7, 2013	3.59	3.92	3.55	3.76
1860	NYSE	PAM	Mon, May 6, 2013	3.53	3.59	3.51	3.55
1859	NYSE	PAM	Fri, May 3, 2013	3.55	3.56	3.47	3.52
1858	NYSE	PAM	Thu, May 2, 2013	3.59	3.59	3.48	3.55
1857	NYSE	PAM	Wed, May 1, 2013	3.53	3.65	3.49	3.55
1856	NYSE	PAM	Tue, Apr 30, 2013	3.45	3.63	3.32	3.58
1855	NYSE	PAM	Mon, Apr 29, 2013	3.36	3.49	3.35	3.49
1854	NYSE	PAM	Fri, Apr 26, 2013	3.52	3.53	3.36	3.37
1853	NYSE	PAM	Thu, Apr 25, 2013	3.59	3.63	3.24	3.54
1852	NYSE	PAM	Wed, Apr 24, 2013	3.50	3.67	3.50	3.54
1851	NYSE	PAM	Tue, Apr 23, 2013	3.44	3.69	3.41	3.57
1850	NYSE	PAM	Mon, Apr 22, 2013	3.45	3.46	3.41	3.43
1849	NYSE	PAM	Fri, Apr 19, 2013	3.37	3.55	3.37	3.45
1848	NYSE	PAM	Thu, Apr 18, 2013	3.41	3.57	3.40	3.45
1847	NYSE	PAM	Wed, Apr 17, 2013	3.63	3.63	3.45	3.49
1846	NYSE	PAM	Tue, Apr 16, 2013	3.72	3.79	3.50	3.55
1845	NYSE	PAM	Mon, Apr 15, 2013	3.81	3.85	3.65	3.72
1844	NYSE	PAM	Fri, Apr 12, 2013	3.78	3.86	3.73	3.84
1843	NYSE	PAM	Thu, Apr 11, 2013	3.83	3.87	3.75	3.83
1842	NYSE	PAM	Wed, Apr 10, 2013	3.87	4.00	3.87	3.93
1841	NYSE	PAM	Tue, Apr 9, 2013	3.92	3.98	3.85	3.97
1840	NYSE	PAM	Mon, Apr 8, 2013	3.85	3.90	3.76	3.84
1839	NYSE	PAM	Fri, Apr 5, 2013	3.80	3.84	3.76	3.82
1838	NYSE	PAM	Thu, Apr 4, 2013	3.85	3.88	3.80	3.82
1837	NYSE	PAM	Wed, Apr 3, 2013	3.85	3.89	3.80	3.86
1836	NYSE	PAM	Tue, Apr 2, 2013	3.92	3.92	3.84	3.90
1835	NYSE	PAM	Mon, Apr 1, 2013	3.99	3.99	3.90	3.92
1834	NYSE	PAM	Thu, Mar 28, 2013	3.90	4.02	3.90	4.02
1833	NYSE	PAM	Wed, Mar 27, 2013	3.81	3.84	3.76	3.82
1832	NYSE	PAM	Tue, Mar 26, 2013	3.92	3.92	3.80	3.83
1831	NYSE	PAM	Mon, Mar 25, 2013	3.97	4.00	3.83	3.94
1830	NYSE	PAM	Fri, Mar 22, 2013	4.00	4.00	3.97	4.00
1829	NYSE	PAM	Thu, Mar 21, 2013	3.96	4.00	3.92	4.00
1828	NYSE	PAM	Wed, Mar 20, 2013	3.90	3.90	3.83	3.90
1827	NYSE	PAM	Tue, Mar 19, 2013	4.04	4.05	3.92	3.93
1826	NYSE	PAM	Mon, Mar 18, 2013	3.92	4.04	3.92	4.04
1825	NYSE	PAM	Fri, Mar 15, 2013	3.83	4.00	3.83	4.00
1824	NYSE	PAM	Thu, Mar 14, 2013	3.73	3.95	3.67	3.91
1823	NYSE	PAM	Wed, Mar 13, 2013	3.71	3.85	3.60	3.82
1822	NYSE	PAM	Tue, Mar 12, 2013	3.76	3.79	3.58	3.76
1821	NYSE	PAM	Mon, Mar 11, 2013	3.80	3.87	3.71	3.83
1820	NYSE	PAM	Fri, Mar 8, 2013	3.86	3.93	3.65	3.89
1819	NYSE	PAM	Thu, Mar 7, 2013	3.84	3.92	3.75	3.87
1818	NYSE	PAM	Wed, Mar 6, 2013	3.81	3.87	3.81	3.85
1817	NYSE	PAM	Tue, Mar 5, 2013	3.87	3.92	3.71	3.80
1816	NYSE	PAM	Mon, Mar 4, 2013	3.70	3.88	3.69	3.80
1815	NYSE	PAM	Fri, Mar 1, 2013	3.84	3.84	3.70	3.77
1814	NYSE	PAM	Thu, Feb 28, 2013	3.88	3.88	3.69	3.85
1813	NYSE	PAM	Wed, Feb 27, 2013	3.75	3.94	3.71	3.94
1812	NYSE	PAM	Tue, Feb 26, 2013	3.84	3.84	3.65	3.80
1811	NYSE	PAM	Mon, Feb 25, 2013	3.62	3.86	3.62	3.86
1810	NYSE	PAM	Fri, Feb 22, 2013	3.69	3.76	3.49	3.62
1809	NYSE	PAM	Thu, Feb 21, 2013	3.72	3.72	3.63	3.63
1808	NYSE	PAM	Wed, Feb 20, 2013	3.72	3.82	3.69	3.77
1807	NYSE	PAM	Tue, Feb 19, 2013	3.81	3.92	3.77	3.81
1806	NYSE	PAM	Fri, Feb 15, 2013	3.84	3.94	3.83	3.86
1805	NYSE	PAM	Thu, Feb 14, 2013	3.80	3.86	3.80	3.83
1804	NYSE	PAM	Wed, Feb 13, 2013	3.80	3.84	3.80	3.80
1803	NYSE	PAM	Tue, Feb 12, 2013	3.80	3.84	3.80	3.81
1802	NYSE	PAM	Mon, Feb 11, 2013	3.89	3.89	3.80	3.83
1801	NYSE	PAM	Fri, Feb 8, 2013	3.86	3.89	3.80	3.88
1800	NYSE	PAM	Thu, Feb 7, 2013	3.92	3.92	3.83	3.87
1799	NYSE	PAM	Wed, Feb 6, 2013	4.03	4.03	3.84	3.92
1798	NYSE	PAM	Tue, Feb 5, 2013	4.14	4.14	3.84	4.03
1797	NYSE	PAM	Mon, Feb 4, 2013	4.33	4.33	4.11	4.15
1796	NYSE	PAM	Fri, Feb 1, 2013	4.30	4.34	4.19	4.34
1795	NYSE	PAM	Thu, Jan 31, 2013	4.15	4.31	4.11	4.31
1794	NYSE	PAM	Wed, Jan 30, 2013	4.30	4.40	4.19	4.19
1793	NYSE	PAM	Tue, Jan 29, 2013	4.18	4.40	4.18	4.36
1792	NYSE	PAM	Mon, Jan 28, 2013	4.25	4.39	4.17	4.17
1791	NYSE	PAM	Fri, Jan 25, 2013	4.19	4.29	4.13	4.25
1790	NYSE	PAM	Thu, Jan 24, 2013	4.03	4.18	4.03	4.18
1789	NYSE	PAM	Wed, Jan 23, 2013	4.20	4.26	4.01	4.02
1788	NYSE	PAM	Tue, Jan 22, 2013	3.90	4.19	3.90	4.13
1787	NYSE	PAM	Fri, Jan 18, 2013	3.91	3.93	3.85	3.88
1786	NYSE	PAM	Thu, Jan 17, 2013	4.06	4.06	3.90	3.90
1785	NYSE	PAM	Wed, Jan 16, 2013	3.66	4.01	3.66	4.00
1784	NYSE	PAM	Tue, Jan 15, 2013	3.83	3.83	3.70	3.71
1783	NYSE	PAM	Mon, Jan 14, 2013	3.93	4.02	3.83	3.84
1782	NYSE	PAM	Fri, Jan 11, 2013	4.06	4.15	3.86	3.89
1781	NYSE	PAM	Thu, Jan 10, 2013	3.83	4.05	3.81	4.01
1780	NYSE	PAM	Wed, Jan 9, 2013	3.73	3.80	3.71	3.79
1779	NYSE	PAM	Tue, Jan 8, 2013	3.77	3.84	3.69	3.74
1778	NYSE	PAM	Mon, Jan 7, 2013	3.75	3.87	3.66	3.79
1777	NYSE	PAM	Fri, Jan 4, 2013	3.60	3.78	3.60	3.73
1776	NYSE	PAM	Thu, Jan 3, 2013	3.53	3.58	3.48	3.58
1775	NYSE	PAM	Wed, Jan 2, 2013	3.48	3.58	3.45	3.51
1774	NYSE	PAM	Mon, Dec 31, 2012	3.46	3.47	3.28	3.44
1773	NYSE	PAM	Fri, Dec 28, 2012	3.40	3.52	3.40	3.44
1772	NYSE	PAM	Thu, Dec 27, 2012	3.47	3.58	3.38	3.38
1771	NYSE	PAM	Wed, Dec 26, 2012	3.30	3.54	3.30	3.43
1770	NYSE	PAM	Mon, Dec 24, 2012	3.21	3.31	3.09	3.27
1769	NYSE	PAM	Fri, Dec 21, 2012	3.50	3.52	3.19	3.23
1768	NYSE	PAM	Thu, Dec 20, 2012	3.52	3.63	3.52	3.59
1767	NYSE	PAM	Wed, Dec 19, 2012	3.45	3.63	3.45	3.56
1766	NYSE	PAM	Tue, Dec 18, 2012	3.36	3.52	3.36	3.48
1765	NYSE	PAM	Mon, Dec 17, 2012	3.23	3.30	3.22	3.30
1764	NYSE	PAM	Fri, Dec 14, 2012	3.22	3.25	3.21	3.25
1763	NYSE	PAM	Thu, Dec 13, 2012	3.24	3.32	3.18	3.21
1762	NYSE	PAM	Wed, Dec 12, 2012	3.12	3.26	3.12	3.22
1761	NYSE	PAM	Tue, Dec 11, 2012	3.14	3.14	3.07	3.12
1760	NYSE	PAM	Mon, Dec 10, 2012	3.10	3.12	3.00	3.11
1759	NYSE	PAM	Fri, Dec 7, 2012	3.24	3.24	3.12	3.12
1758	NYSE	PAM	Thu, Dec 6, 2012	3.10	3.22	3.10	3.20
1757	NYSE	PAM	Wed, Dec 5, 2012	3.14	3.14	3.03	3.12
1756	NYSE	PAM	Tue, Dec 4, 2012	3.08	3.19	3.04	3.16
1755	NYSE	PAM	Mon, Dec 3, 2012	3.14	3.14	3.06	3.10
1754	NYSE	PAM	Fri, Nov 30, 2012	3.13	3.15	3.09	3.15
1753	NYSE	PAM	Thu, Nov 29, 2012	3.10	3.15	3.07	3.13
1752	NYSE	PAM	Wed, Nov 28, 2012	3.14	3.15	3.03	3.09
1751	NYSE	PAM	Tue, Nov 27, 2012	3.18	3.18	3.10	3.17
1750	NYSE	PAM	Mon, Nov 26, 2012	3.28	3.28	3.15	3.18
1749	NYSE	PAM	Fri, Nov 23, 2012	3.26	3.27	3.16	3.24
1748	NYSE	PAM	Wed, Nov 21, 2012	3.24	3.36	3.20	3.27
1747	NYSE	PAM	Tue, Nov 20, 2012	3.32	3.32	3.19	3.23
1746	NYSE	PAM	Mon, Nov 19, 2012	3.36	3.36	3.28	3.34
1745	NYSE	PAM	Fri, Nov 16, 2012	3.25	3.35	3.15	3.33
1744	NYSE	PAM	Thu, Nov 15, 2012	3.29	3.32	3.10	3.27
1743	NYSE	PAM	Wed, Nov 14, 2012	3.11	3.53	3.10	3.26
1742	NYSE	PAM	Tue, Nov 13, 2012	3.23	3.28	3.14	3.22
1741	NYSE	PAM	Mon, Nov 12, 2012	3.32	3.32	3.23	3.26
1740	NYSE	PAM	Fri, Nov 9, 2012	3.32	3.35	3.24	3.35
1739	NYSE	PAM	Thu, Nov 8, 2012	3.37	3.38	3.28	3.35
1738	NYSE	PAM	Wed, Nov 7, 2012	3.40	3.47	3.26	3.39
1737	NYSE	PAM	Tue, Nov 6, 2012	3.40	3.47	3.35	3.44
1736	NYSE	PAM	Mon, Nov 5, 2012	3.44	3.47	3.31	3.41
1735	NYSE	PAM	Fri, Nov 2, 2012	3.42	3.50	3.41	3.43
1734	NYSE	PAM	Thu, Nov 1, 2012	3.47	3.52	3.26	3.43
1733	NYSE	PAM	Wed, Oct 31, 2012	3.35	3.45	3.21	3.44
1732	NYSE	PAM	Fri, Oct 26, 2012	3.42	3.42	3.36	3.38
1731	NYSE	PAM	Thu, Oct 25, 2012	3.44	3.49	3.41	3.44
1730	NYSE	PAM	Wed, Oct 24, 2012	3.45	3.45	3.39	3.42
1729	NYSE	PAM	Tue, Oct 23, 2012	3.55	3.59	3.40	3.46
1728	NYSE	PAM	Mon, Oct 22, 2012	3.53	3.57	3.50	3.56
1727	NYSE	PAM	Fri, Oct 19, 2012	3.60	3.60	3.47	3.53
1726	NYSE	PAM	Thu, Oct 18, 2012	3.67	3.70	3.62	3.64
1725	NYSE	PAM	Wed, Oct 17, 2012	3.62	3.70	3.60	3.64
1724	NYSE	PAM	Tue, Oct 16, 2012	3.60	3.68	3.49	3.64
1723	NYSE	PAM	Mon, Oct 15, 2012	3.60	3.60	3.55	3.60
1722	NYSE	PAM	Fri, Oct 12, 2012	3.59	3.62	3.51	3.59
1721	NYSE	PAM	Thu, Oct 11, 2012	3.53	3.63	3.53	3.63
1720	NYSE	PAM	Wed, Oct 10, 2012	3.68	3.70	3.46	3.54
1719	NYSE	PAM	Tue, Oct 9, 2012	3.74	3.74	3.66	3.66
1718	NYSE	PAM	Mon, Oct 8, 2012	3.80	3.81	3.74	3.76
1717	NYSE	PAM	Fri, Oct 5, 2012	3.67	3.85	3.65	3.84
1716	NYSE	PAM	Thu, Oct 4, 2012	3.66	3.66	3.60	3.65
1715	NYSE	PAM	Wed, Oct 3, 2012	3.60	3.63	3.56	3.63
1714	NYSE	PAM	Tue, Oct 2, 2012	3.65	3.70	3.60	3.61
1713	NYSE	PAM	Mon, Oct 1, 2012	3.68	3.70	3.62	3.67
1712	NYSE	PAM	Fri, Sep 28, 2012	3.73	3.75	3.48	3.69
1711	NYSE	PAM	Thu, Sep 27, 2012	3.69	3.75	3.65	3.75
1710	NYSE	PAM	Wed, Sep 26, 2012	3.76	3.76	3.57	3.70
1709	NYSE	PAM	Tue, Sep 25, 2012	3.80	3.81	3.75	3.78
1708	NYSE	PAM	Mon, Sep 24, 2012	3.80	3.80	3.77	3.80
1707	NYSE	PAM	Fri, Sep 21, 2012	3.80	3.80	3.77	3.80
1706	NYSE	PAM	Thu, Sep 20, 2012	3.77	3.78	3.74	3.74
1705	NYSE	PAM	Wed, Sep 19, 2012	3.79	3.79	3.78	3.78
1704	NYSE	PAM	Tue, Sep 18, 2012	3.84	3.85	3.80	3.80
1703	NYSE	PAM	Mon, Sep 17, 2012	3.90	3.95	3.84	3.84
1702	NYSE	PAM	Fri, Sep 14, 2012	3.86	3.97	3.86	3.92
1701	NYSE	PAM	Thu, Sep 13, 2012	3.84	3.88	3.81	3.84
1700	NYSE	PAM	Wed, Sep 12, 2012	3.80	3.88	3.80	3.83
1699	NYSE	PAM	Tue, Sep 11, 2012	3.83	3.87	3.81	3.82
1698	NYSE	PAM	Mon, Sep 10, 2012	3.87	3.89	3.80	3.85
1697	NYSE	PAM	Fri, Sep 7, 2012	4.00	4.01	3.86	3.87
1696	NYSE	PAM	Thu, Sep 6, 2012	3.99	4.02	3.92	4.02
1695	NYSE	PAM	Wed, Sep 5, 2012	4.01	4.03	3.97	3.98
1694	NYSE	PAM	Tue, Sep 4, 2012	3.91	4.05	3.91	4.00
1693	NYSE	PAM	Fri, Aug 31, 2012	4.05	4.05	3.96	3.97
1692	NYSE	PAM	Thu, Aug 30, 2012	4.09	4.09	4.04	4.06
1691	NYSE	PAM	Wed, Aug 29, 2012	4.11	4.11	4.06	4.10
1690	NYSE	PAM	Tue, Aug 28, 2012	4.09	4.12	3.99	4.12
1689	NYSE	PAM	Mon, Aug 27, 2012	3.98	4.23	3.98	4.07
1688	NYSE	PAM	Fri, Aug 24, 2012	3.97	4.10	3.96	4.00
1687	NYSE	PAM	Thu, Aug 23, 2012	3.99	4.00	3.95	4.00
1686	NYSE	PAM	Wed, Aug 22, 2012	3.98	4.02	3.93	3.97
1685	NYSE	PAM	Tue, Aug 21, 2012	4.02	4.08	4.01	4.05
1684	NYSE	PAM	Mon, Aug 20, 2012	4.14	4.14	4.02	4.03
1683	NYSE	PAM	Fri, Aug 17, 2012	4.23	4.23	4.15	4.19
1682	NYSE	PAM	Thu, Aug 16, 2012	4.14	4.25	4.14	4.20
1681	NYSE	PAM	Wed, Aug 15, 2012	4.25	4.25	4.15	4.20
1680	NYSE	PAM	Tue, Aug 14, 2012	4.27	4.30	4.17	4.27
1679	NYSE	PAM	Mon, Aug 13, 2012	4.14	4.51	4.14	4.24
1678	NYSE	PAM	Fri, Aug 10, 2012	4.13	4.19	4.05	4.18
1677	NYSE	PAM	Thu, Aug 9, 2012	4.20	4.20	4.12	4.15
1676	NYSE	PAM	Wed, Aug 8, 2012	4.05	4.20	4.02	4.18
1675	NYSE	PAM	Tue, Aug 7, 2012	4.13	4.20	3.99	4.11
1674	NYSE	PAM	Mon, Aug 6, 2012	4.15	4.18	4.11	4.11
1673	NYSE	PAM	Fri, Aug 3, 2012	4.06	4.15	4.03	4.13
1672	NYSE	PAM	Thu, Aug 2, 2012	4.09	4.09	4.03	4.03
1671	NYSE	PAM	Wed, Aug 1, 2012	4.06	4.07	4.05	4.06
1670	NYSE	PAM	Tue, Jul 31, 2012	4.16	4.16	3.97	4.05
1669	NYSE	PAM	Mon, Jul 30, 2012	4.17	4.20	4.12	4.17
1668	NYSE	PAM	Fri, Jul 27, 2012	4.29	4.30	4.13	4.22
1667	NYSE	PAM	Thu, Jul 26, 2012	4.38	4.38	4.24	4.30
1666	NYSE	PAM	Wed, Jul 25, 2012	4.14	4.45	4.10	4.35
1665	NYSE	PAM	Tue, Jul 24, 2012	4.17	4.25	4.17	4.17
1664	NYSE	PAM	Mon, Jul 23, 2012	4.25	4.25	4.05	4.17
1663	NYSE	PAM	Fri, Jul 20, 2012	4.38	4.38	4.33	4.34
1662	NYSE	PAM	Thu, Jul 19, 2012	4.35	4.40	4.32	4.40
1661	NYSE	PAM	Wed, Jul 18, 2012	4.18	4.35	4.17	4.35
1660	NYSE	PAM	Tue, Jul 17, 2012	4.23	4.23	4.12	4.12
1659	NYSE	PAM	Mon, Jul 16, 2012	4.09	4.26	4.08	4.17
1658	NYSE	PAM	Fri, Jul 13, 2012	4.10	4.11	3.96	4.07
1657	NYSE	PAM	Thu, Jul 12, 2012	4.14	4.20	4.04	4.10
1656	NYSE	PAM	Wed, Jul 11, 2012	4.04	4.20	4.04	4.20
1655	NYSE	PAM	Tue, Jul 10, 2012	4.15	4.21	3.90	4.05
1654	NYSE	PAM	Mon, Jul 9, 2012	4.22	4.26	4.17	4.19
1653	NYSE	PAM	Fri, Jul 6, 2012	4.18	4.36	4.18	4.22
1652	NYSE	PAM	Thu, Jul 5, 2012	4.15	4.28	4.10	4.21
1651	NYSE	PAM	Tue, Jul 3, 2012	4.05	4.20	4.02	4.19
1650	NYSE	PAM	Mon, Jul 2, 2012	4.13	4.20	4.05	4.12
1649	NYSE	PAM	Fri, Jun 29, 2012	4.23	4.25	4.07	4.15
1648	NYSE	PAM	Thu, Jun 28, 2012	4.07	4.27	4.07	4.16
1647	NYSE	PAM	Wed, Jun 27, 2012	4.10	4.19	4.05	4.06
1646	NYSE	PAM	Tue, Jun 26, 2012	4.15	4.15	4.01	4.06
1645	NYSE	PAM	Mon, Jun 25, 2012	4.14	4.28	4.06	4.10
1644	NYSE	PAM	Fri, Jun 22, 2012	4.19	4.27	4.14	4.22
1643	NYSE	PAM	Thu, Jun 21, 2012	4.35	4.35	4.14	4.19
1642	NYSE	PAM	Wed, Jun 20, 2012	4.30	4.46	4.30	4.31
1641	NYSE	PAM	Tue, Jun 19, 2012	4.23	4.34	4.17	4.30
1640	NYSE	PAM	Mon, Jun 18, 2012	4.07	4.22	4.07	4.18
1639	NYSE	PAM	Fri, Jun 15, 2012	4.03	4.14	3.99	4.14
1638	NYSE	PAM	Thu, Jun 14, 2012	4.02	4.04	3.68	4.04
1637	NYSE	PAM	Wed, Jun 13, 2012	4.05	4.17	3.92	4.06
1636	NYSE	PAM	Tue, Jun 12, 2012	4.16	4.16	4.00	4.12
1635	NYSE	PAM	Mon, Jun 11, 2012	4.30	4.31	4.04	4.11
1634	NYSE	PAM	Fri, Jun 8, 2012	4.36	4.36	4.26	4.30
1633	NYSE	PAM	Thu, Jun 7, 2012	4.45	4.46	4.30	4.41
1632	NYSE	PAM	Wed, Jun 6, 2012	4.56	4.64	4.42	4.45
1631	NYSE	PAM	Tue, Jun 5, 2012	4.45	4.60	4.42	4.57
1630	NYSE	PAM	Mon, Jun 4, 2012	4.57	4.57	4.37	4.47
1629	NYSE	PAM	Fri, Jun 1, 2012	4.67	4.69	4.50	4.60
1628	NYSE	PAM	Thu, May 31, 2012	4.67	4.70	4.58	4.70
1627	NYSE	PAM	Wed, May 30, 2012	4.68	4.73	4.55	4.67
1626	NYSE	PAM	Tue, May 29, 2012	4.70	4.78	4.54	4.70
1625	NYSE	PAM	Fri, May 25, 2012	4.70	4.75	4.61	4.64
1624	NYSE	PAM	Thu, May 24, 2012	4.79	4.79	4.66	4.70
1623	NYSE	PAM	Wed, May 23, 2012	4.95	4.95	4.75	4.78
1622	NYSE	PAM	Tue, May 22, 2012	4.80	5.00	4.80	5.00
1621	NYSE	PAM	Mon, May 21, 2012	4.75	4.93	4.75	4.80
1620	NYSE	PAM	Fri, May 18, 2012	4.83	4.85	4.67	4.72
1619	NYSE	PAM	Thu, May 17, 2012	5.02	5.09	4.70	4.78
1618	NYSE	PAM	Wed, May 16, 2012	5.26	5.30	4.89	4.98
1617	NYSE	PAM	Tue, May 15, 2012	5.62	5.62	5.25	5.30
1616	NYSE	PAM	Mon, May 14, 2012	5.96	5.96	5.52	5.57
1615	NYSE	PAM	Fri, May 11, 2012	6.02	6.08	5.94	5.95
1614	NYSE	PAM	Thu, May 10, 2012	6.04	6.20	6.03	6.08
1613	NYSE	PAM	Wed, May 9, 2012	6.59	6.59	6.03	6.08
1612	NYSE	PAM	Tue, May 8, 2012	6.38	6.89	6.34	6.58
1611	NYSE	PAM	Mon, May 7, 2012	6.12	6.53	6.12	6.38
1610	NYSE	PAM	Fri, May 4, 2012	6.22	6.25	6.08	6.12
1609	NYSE	PAM	Thu, May 3, 2012	6.33	6.40	6.18	6.23
1608	NYSE	PAM	Wed, May 2, 2012	6.72	6.72	6.28	6.32
1607	NYSE	PAM	Tue, May 1, 2012	6.75	6.80	6.70	6.71
1606	NYSE	PAM	Mon, Apr 30, 2012	6.71	6.79	6.68	6.76
1605	NYSE	PAM	Fri, Apr 27, 2012	6.67	6.68	6.51	6.66
1604	NYSE	PAM	Thu, Apr 26, 2012	6.90	6.90	6.57	6.71
1603	NYSE	PAM	Wed, Apr 25, 2012	7.05	7.08	6.83	6.91
1602	NYSE	PAM	Tue, Apr 24, 2012	7.03	7.09	6.97	7.04
1601	NYSE	PAM	Mon, Apr 23, 2012	7.14	7.16	6.97	7.04
1600	NYSE	PAM	Fri, Apr 20, 2012	7.23	7.23	7.14	7.15
1599	NYSE	PAM	Thu, Apr 19, 2012	7.17	7.35	7.17	7.22
1598	NYSE	PAM	Wed, Apr 18, 2012	7.37	7.48	7.24	7.31
1597	NYSE	PAM	Tue, Apr 17, 2012	7.63	7.63	7.40	7.50
1596	NYSE	PAM	Mon, Apr 16, 2012	7.80	7.84	7.50	7.56
1595	NYSE	PAM	Fri, Apr 13, 2012	8.19	8.19	7.67	7.84
1594	NYSE	PAM	Thu, Apr 12, 2012	8.00	8.17	7.90	8.15
1593	NYSE	PAM	Wed, Apr 11, 2012	8.00	8.14	7.97	8.00
1592	NYSE	PAM	Tue, Apr 10, 2012	7.76	8.01	7.74	8.00
1591	NYSE	PAM	Mon, Apr 9, 2012	8.00	8.00	7.67	7.84
1590	NYSE	PAM	Thu, Apr 5, 2012	7.97	8.10	7.92	8.10
1589	NYSE	PAM	Wed, Apr 4, 2012	8.30	8.30	7.91	7.97
1588	NYSE	PAM	Tue, Apr 3, 2012	8.55	8.56	8.07	8.30
1587	NYSE	PAM	Mon, Apr 2, 2012	8.53	8.61	8.23	8.60
1586	NYSE	PAM	Fri, Mar 30, 2012	8.42	8.61	8.36	8.60
1585	NYSE	PAM	Thu, Mar 29, 2012	8.38	8.50	8.37	8.47
1584	NYSE	PAM	Wed, Mar 28, 2012	8.41	8.51	8.37	8.51
1583	NYSE	PAM	Tue, Mar 27, 2012	8.34	8.47	8.18	8.44
1582	NYSE	PAM	Mon, Mar 26, 2012	8.69	8.69	8.07	8.40
1581	NYSE	PAM	Fri, Mar 23, 2012	8.77	8.79	8.38	8.58
1580	NYSE	PAM	Thu, Mar 22, 2012	9.15	9.15	8.73	8.76
1579	NYSE	PAM	Wed, Mar 21, 2012	9.38	9.41	9.15	9.15
1578	NYSE	PAM	Tue, Mar 20, 2012	9.40	9.57	9.31	9.31
1577	NYSE	PAM	Mon, Mar 19, 2012	9.80	9.82	9.37	9.51
1576	NYSE	PAM	Fri, Mar 16, 2012	9.85	9.90	9.76	9.81
1575	NYSE	PAM	Thu, Mar 15, 2012	9.94	9.95	9.84	9.90
1574	NYSE	PAM	Wed, Mar 14, 2012	9.98	10.00	9.82	10.00
1573	NYSE	PAM	Tue, Mar 13, 2012	10.00	10.01	9.70	10.00
1572	NYSE	PAM	Mon, Mar 12, 2012	10.35	10.35	9.80	10.00
1571	NYSE	PAM	Fri, Mar 9, 2012	10.53	10.53	10.19	10.40
1570	NYSE	PAM	Thu, Mar 8, 2012	10.47	10.55	10.27	10.55
1569	NYSE	PAM	Wed, Mar 7, 2012	10.23	10.52	10.14	10.51
1568	NYSE	PAM	Tue, Mar 6, 2012	10.42	10.42	10.10	10.24
1567	NYSE	PAM	Mon, Mar 5, 2012	10.55	10.57	10.29	10.48
1566	NYSE	PAM	Fri, Mar 2, 2012	10.51	10.56	10.47	10.56
1565	NYSE	PAM	Thu, Mar 1, 2012	10.42	10.57	10.39	10.47
1564	NYSE	PAM	Wed, Feb 29, 2012	10.54	10.54	10.36	10.44
1563	NYSE	PAM	Tue, Feb 28, 2012	10.54	10.55	10.40	10.55
1562	NYSE	PAM	Mon, Feb 27, 2012	10.51	10.57	10.48	10.55
1561	NYSE	PAM	Fri, Feb 24, 2012	10.57	10.91	10.50	10.60
1560	NYSE	PAM	Thu, Feb 23, 2012	10.59	10.59	10.51	10.59
1559	NYSE	PAM	Wed, Feb 22, 2012	10.66	10.68	10.48	10.61
1558	NYSE	PAM	Tue, Feb 21, 2012	10.58	10.66	10.53	10.66
1557	NYSE	PAM	Fri, Feb 17, 2012	10.63	10.67	10.56	10.63
1556	NYSE	PAM	Thu, Feb 16, 2012	10.58	10.64	10.50	10.64
1555	NYSE	PAM	Wed, Feb 15, 2012	10.69	10.69	10.51	10.62
1554	NYSE	PAM	Tue, Feb 14, 2012	10.71	10.71	10.56	10.71
1553	NYSE	PAM	Mon, Feb 13, 2012	10.81	10.81	10.48	10.73
1552	NYSE	PAM	Fri, Feb 10, 2012	10.75	10.79	10.65	10.77
1551	NYSE	PAM	Thu, Feb 9, 2012	10.74	10.87	10.59	10.81
1550	NYSE	PAM	Wed, Feb 8, 2012	10.82	10.82	10.43	10.80
1549	NYSE	PAM	Tue, Feb 7, 2012	10.95	10.96	10.66	10.83
1548	NYSE	PAM	Mon, Feb 6, 2012	10.93	10.96	10.85	10.96
1547	NYSE	PAM	Fri, Feb 3, 2012	11.04	11.07	10.79	10.95
1546	NYSE	PAM	Thu, Feb 2, 2012	10.98	11.09	10.96	11.03
1545	NYSE	PAM	Wed, Feb 1, 2012	11.18	11.18	11.01	11.03
1544	NYSE	PAM	Tue, Jan 31, 2012	11.39	11.39	11.14	11.19
1543	NYSE	PAM	Mon, Jan 30, 2012	11.63	11.63	11.20	11.50
1542	NYSE	PAM	Fri, Jan 27, 2012	11.56	11.69	11.26	11.66
1541	NYSE	PAM	Thu, Jan 26, 2012	11.65	11.65	11.38	11.59
1540	NYSE	PAM	Wed, Jan 25, 2012	11.26	11.57	11.21	11.55
1539	NYSE	PAM	Tue, Jan 24, 2012	11.35	11.46	11.21	11.41
1538	NYSE	PAM	Mon, Jan 23, 2012	11.38	11.38	11.16	11.33
1537	NYSE	PAM	Fri, Jan 20, 2012	11.37	11.41	11.23	11.41
1536	NYSE	PAM	Thu, Jan 19, 2012	11.27	11.40	11.17	11.40
1535	NYSE	PAM	Wed, Jan 18, 2012	11.25	11.30	11.21	11.27
1534	NYSE	PAM	Tue, Jan 17, 2012	11.26	11.35	10.97	11.27
1533	NYSE	PAM	Fri, Jan 13, 2012	11.32	11.33	11.01	11.28
1532	NYSE	PAM	Thu, Jan 12, 2012	11.18	11.51	11.09	11.35
1531	NYSE	PAM	Wed, Jan 11, 2012	11.57	11.57	10.87	11.26
1530	NYSE	PAM	Tue, Jan 10, 2012	11.34	11.60	11.34	11.58
1529	NYSE	PAM	Mon, Jan 9, 2012	11.12	11.40	11.12	11.33
1528	NYSE	PAM	Fri, Jan 6, 2012	11.17	11.18	11.00	11.04
1527	NYSE	PAM	Thu, Jan 5, 2012	10.86	11.18	10.75	10.98
1526	NYSE	PAM	Wed, Jan 4, 2012	10.59	10.93	10.41	10.77
1525	NYSE	PAM	Tue, Jan 3, 2012	10.77	10.77	10.25	10.62
1524	NYSE	PAM	Fri, Dec 30, 2011	10.51	10.76	10.48	10.75
1523	NYSE	PAM	Thu, Dec 29, 2011	10.33	10.57	10.08	10.49
1522	NYSE	PAM	Wed, Dec 28, 2011	10.30	10.42	10.04	10.39
1521	NYSE	PAM	Tue, Dec 27, 2011	10.30	10.39	10.24	10.33
1520	NYSE	PAM	Fri, Dec 23, 2011	10.24	10.29	10.03	10.27
1519	NYSE	PAM	Thu, Dec 22, 2011	10.58	10.58	10.27	10.27
1518	NYSE	PAM	Wed, Dec 21, 2011	10.60	10.66	10.54	10.60
1517	NYSE	PAM	Tue, Dec 20, 2011	10.42	10.65	10.42	10.63
1516	NYSE	PAM	Mon, Dec 19, 2011	10.60	10.60	10.27	10.43
1515	NYSE	PAM	Fri, Dec 16, 2011	10.50	10.68	10.46	10.60
1514	NYSE	PAM	Thu, Dec 15, 2011	10.47	10.71	10.45	10.55
1513	NYSE	PAM	Wed, Dec 14, 2011	10.86	10.86	10.49	10.53
1512	NYSE	PAM	Tue, Dec 13, 2011	11.02	11.05	10.78	10.86
1511	NYSE	PAM	Mon, Dec 12, 2011	11.06	11.06	10.90	10.99
1510	NYSE	PAM	Fri, Dec 9, 2011	11.08	11.17	11.00	11.05
1509	NYSE	PAM	Thu, Dec 8, 2011	11.14	11.14	10.62	11.05
1508	NYSE	PAM	Wed, Dec 7, 2011	11.20	11.24	11.03	11.10
1507	NYSE	PAM	Tue, Dec 6, 2011	11.74	11.74	11.16	11.31
1506	NYSE	PAM	Mon, Dec 5, 2011	11.71	12.05	11.71	11.75
1505	NYSE	PAM	Fri, Dec 2, 2011	11.57	11.68	11.52	11.64
1504	NYSE	PAM	Thu, Dec 1, 2011	11.74	11.74	11.36	11.59
1503	NYSE	PAM	Wed, Nov 30, 2011	11.72	12.00	11.48	11.76
1502	NYSE	PAM	Tue, Nov 29, 2011	10.90	11.62	10.90	11.50
1501	NYSE	PAM	Mon, Nov 28, 2011	11.22	11.24	10.93	11.01
1500	NYSE	PAM	Fri, Nov 25, 2011	10.96	11.42	10.94	11.07
1499	NYSE	PAM	Wed, Nov 23, 2011	11.24	11.24	10.93	10.95
1498	NYSE	PAM	Tue, Nov 22, 2011	11.26	11.38	11.11	11.25
1497	NYSE	PAM	Mon, Nov 21, 2011	11.33	11.33	10.96	11.18
1496	NYSE	PAM	Fri, Nov 18, 2011	11.48	11.48	11.18	11.38
1495	NYSE	PAM	Thu, Nov 17, 2011	11.50	11.60	11.29	11.47
1494	NYSE	PAM	Wed, Nov 16, 2011	11.87	11.87	11.57	11.57
1493	NYSE	PAM	Tue, Nov 15, 2011	12.02	12.02	11.60	11.89
1492	NYSE	PAM	Mon, Nov 14, 2011	12.01	12.01	11.77	11.95
1491	NYSE	PAM	Fri, Nov 11, 2011	12.23	12.26	11.98	12.04
1490	NYSE	PAM	Thu, Nov 10, 2011	12.13	12.32	11.83	12.25
1489	NYSE	PAM	Wed, Nov 9, 2011	12.56	12.58	11.96	12.00
1488	NYSE	PAM	Tue, Nov 8, 2011	12.54	12.78	12.49	12.65
1487	NYSE	PAM	Mon, Nov 7, 2011	12.68	12.87	12.42	12.61
1486	NYSE	PAM	Fri, Nov 4, 2011	12.95	12.95	12.52	12.58
1485	NYSE	PAM	Thu, Nov 3, 2011	13.00	13.11	12.80	12.88
1484	NYSE	PAM	Wed, Nov 2, 2011	12.06	13.09	12.06	12.90
1483	NYSE	PAM	Tue, Nov 1, 2011	12.34	12.34	11.76	12.01
1482	NYSE	PAM	Mon, Oct 31, 2011	12.83	12.83	12.40	12.61
1481	NYSE	PAM	Fri, Oct 28, 2011	13.10	13.20	12.97	13.02
1480	NYSE	PAM	Thu, Oct 27, 2011	13.20	13.65	12.58	13.20
1479	NYSE	PAM	Wed, Oct 26, 2011	12.77	13.33	12.77	13.07
1478	NYSE	PAM	Tue, Oct 25, 2011	12.88	13.07	12.76	12.77
1477	NYSE	PAM	Mon, Oct 24, 2011	13.25	13.63	12.60	12.96
1476	NYSE	PAM	Fri, Oct 21, 2011	12.81	13.06	12.46	12.68
1475	NYSE	PAM	Thu, Oct 20, 2011	12.47	12.73	12.26	12.72
1474	NYSE	PAM	Wed, Oct 19, 2011	12.72	12.86	12.41	12.44
1473	NYSE	PAM	Tue, Oct 18, 2011	12.80	12.86	12.61	12.72
1472	NYSE	PAM	Mon, Oct 17, 2011	12.76	12.97	12.41	12.79
1471	NYSE	PAM	Fri, Oct 14, 2011	12.56	12.92	12.56	12.85
1470	NYSE	PAM	Thu, Oct 13, 2011	11.88	12.52	11.70	12.51
1469	NYSE	PAM	Wed, Oct 12, 2011	11.52	12.20	11.52	11.88
1468	NYSE	PAM	Tue, Oct 11, 2011	11.48	11.56	11.45	11.47
1467	NYSE	PAM	Mon, Oct 10, 2011	11.30	11.62	11.25	11.51
1466	NYSE	PAM	Fri, Oct 7, 2011	11.24	11.41	10.97	11.23
1465	NYSE	PAM	Thu, Oct 6, 2011	11.02	11.20	10.75	11.18
1464	NYSE	PAM	Wed, Oct 5, 2011	11.09	11.09	10.88	11.06
1463	NYSE	PAM	Tue, Oct 4, 2011	11.07	11.11	10.85	11.06
1462	NYSE	PAM	Mon, Oct 3, 2011	11.64	11.66	10.79	11.26
1461	NYSE	PAM	Fri, Sep 30, 2011	11.63	11.74	11.49	11.55
1460	NYSE	PAM	Thu, Sep 29, 2011	11.78	11.84	11.68	11.80
1459	NYSE	PAM	Wed, Sep 28, 2011	11.58	11.72	11.52	11.70
1458	NYSE	PAM	Tue, Sep 27, 2011	11.45	11.69	11.45	11.58
1457	NYSE	PAM	Mon, Sep 26, 2011	11.55	11.55	11.17	11.39
1456	NYSE	PAM	Fri, Sep 23, 2011	11.10	11.50	11.10	11.30
1455	NYSE	PAM	Thu, Sep 22, 2011	11.57	11.60	11.33	11.44
1454	NYSE	PAM	Wed, Sep 21, 2011	11.96	12.07	11.78	11.82
1453	NYSE	PAM	Tue, Sep 20, 2011	11.89	11.94	11.78	11.93
1452	NYSE	PAM	Mon, Sep 19, 2011	11.79	11.95	11.64	11.88
1451	NYSE	PAM	Fri, Sep 16, 2011	12.04	12.20	11.67	11.87
1450	NYSE	PAM	Thu, Sep 15, 2011	11.80	12.04	11.80	12.01
1449	NYSE	PAM	Wed, Sep 14, 2011	11.98	12.02	11.26	11.76
1448	NYSE	PAM	Tue, Sep 13, 2011	11.99	12.21	11.49	12.00
1447	NYSE	PAM	Mon, Sep 12, 2011	11.95	12.32	11.85	12.01
1446	NYSE	PAM	Fri, Sep 9, 2011	12.36	12.50	12.18	12.21
1445	NYSE	PAM	Thu, Sep 8, 2011	12.36	12.39	12.18	12.31
1444	NYSE	PAM	Wed, Sep 7, 2011	12.23	12.48	12.19	12.34
1443	NYSE	PAM	Tue, Sep 6, 2011	12.00	12.01	11.72	12.01
1442	NYSE	PAM	Fri, Sep 2, 2011	12.23	12.30	11.64	12.21
1441	NYSE	PAM	Thu, Sep 1, 2011	12.58	12.58	12.27	12.37
1440	NYSE	PAM	Wed, Aug 31, 2011	12.41	12.53	12.36	12.45
1439	NYSE	PAM	Tue, Aug 30, 2011	12.29	12.43	12.16	12.38
1438	NYSE	PAM	Mon, Aug 29, 2011	12.28	12.36	12.14	12.33
1437	NYSE	PAM	Fri, Aug 26, 2011	11.88	12.26	11.88	12.16
1436	NYSE	PAM	Thu, Aug 25, 2011	12.60	12.60	12.10	12.25
1435	NYSE	PAM	Wed, Aug 24, 2011	12.55	12.55	12.30	12.41
1434	NYSE	PAM	Tue, Aug 23, 2011	12.48	12.66	12.45	12.48
1433	NYSE	PAM	Mon, Aug 22, 2011	12.54	12.58	12.30	12.33
1432	NYSE	PAM	Fri, Aug 19, 2011	12.21	12.39	12.20	12.35
1431	NYSE	PAM	Thu, Aug 18, 2011	12.45	12.52	12.17	12.31
1430	NYSE	PAM	Wed, Aug 17, 2011	12.40	12.85	12.40	12.66
1429	NYSE	PAM	Tue, Aug 16, 2011	12.41	12.51	12.25	12.43
1428	NYSE	PAM	Mon, Aug 15, 2011	12.63	12.63	12.35	12.45
1427	NYSE	PAM	Fri, Aug 12, 2011	12.70	12.74	12.40	12.45
1426	NYSE	PAM	Thu, Aug 11, 2011	12.09	12.88	12.08	12.73
1425	NYSE	PAM	Wed, Aug 10, 2011	12.20	12.33	11.91	12.12
1424	NYSE	PAM	Tue, Aug 9, 2011	12.27	12.48	11.61	12.39
1423	NYSE	PAM	Mon, Aug 8, 2011	13.07	13.07	12.15	12.18
1422	NYSE	PAM	Fri, Aug 5, 2011	13.68	13.74	12.78	13.32
1421	NYSE	PAM	Thu, Aug 4, 2011	14.64	14.64	13.54	13.68
1420	NYSE	PAM	Wed, Aug 3, 2011	14.71	14.85	14.50	14.73
1419	NYSE	PAM	Tue, Aug 2, 2011	14.60	14.74	14.49	14.67
1418	NYSE	PAM	Mon, Aug 1, 2011	14.52	14.79	14.44	14.54
1417	NYSE	PAM	Fri, Jul 29, 2011	14.45	14.56	14.32	14.39
1416	NYSE	PAM	Thu, Jul 28, 2011	14.55	14.57	14.43	14.51
1415	NYSE	PAM	Wed, Jul 27, 2011	14.68	14.87	14.43	14.55
1414	NYSE	PAM	Tue, Jul 26, 2011	14.45	14.81	14.45	14.79
1413	NYSE	PAM	Mon, Jul 25, 2011	14.47	14.66	14.40	14.51
1412	NYSE	PAM	Fri, Jul 22, 2011	14.66	14.68	14.50	14.61
1411	NYSE	PAM	Thu, Jul 21, 2011	14.76	14.81	14.67	14.68
1410	NYSE	PAM	Wed, Jul 20, 2011	14.71	14.79	14.65	14.71
1409	NYSE	PAM	Tue, Jul 19, 2011	14.67	14.85	14.57	14.69
1408	NYSE	PAM	Mon, Jul 18, 2011	14.85	14.87	14.61	14.63
1407	NYSE	PAM	Fri, Jul 15, 2011	14.33	15.08	14.32	14.86
1406	NYSE	PAM	Thu, Jul 14, 2011	15.26	15.35	14.79	14.85
1405	NYSE	PAM	Wed, Jul 13, 2011	15.43	15.70	15.17	15.22
1404	NYSE	PAM	Tue, Jul 12, 2011	15.59	15.90	15.33	15.41
1403	NYSE	PAM	Mon, Jul 11, 2011	15.83	15.83	15.46	15.56
1402	NYSE	PAM	Fri, Jul 8, 2011	15.96	15.96	15.65	15.93
1401	NYSE	PAM	Thu, Jul 7, 2011	15.91	16.13	15.84	16.02
1400	NYSE	PAM	Wed, Jul 6, 2011	15.30	15.75	15.28	15.70
1399	NYSE	PAM	Tue, Jul 5, 2011	15.30	15.35	15.10	15.32
1398	NYSE	PAM	Fri, Jul 1, 2011	15.36	15.40	15.25	15.32
1397	NYSE	PAM	Thu, Jun 30, 2011	15.15	15.36	15.15	15.34
1396	NYSE	PAM	Wed, Jun 29, 2011	15.39	15.39	15.08	15.12
1395	NYSE	PAM	Tue, Jun 28, 2011	15.04	15.47	15.04	15.22
1394	NYSE	PAM	Mon, Jun 27, 2011	15.24	15.24	15.07	15.12
1393	NYSE	PAM	Fri, Jun 24, 2011	15.25	15.49	15.22	15.25
1392	NYSE	PAM	Thu, Jun 23, 2011	15.13	15.25	15.03	15.25
1391	NYSE	PAM	Wed, Jun 22, 2011	15.27	15.33	15.19	15.28
1390	NYSE	PAM	Tue, Jun 21, 2011	15.29	15.40	14.78	15.29
1389	NYSE	PAM	Mon, Jun 20, 2011	14.84	15.39	14.70	15.12
1388	NYSE	PAM	Fri, Jun 17, 2011	14.80	14.83	14.62	14.83
1387	NYSE	PAM	Thu, Jun 16, 2011	14.92	14.92	14.58	14.78
1386	NYSE	PAM	Wed, Jun 15, 2011	15.31	15.34	14.95	14.97
1385	NYSE	PAM	Tue, Jun 14, 2011	15.08	15.64	15.04	15.29
1384	NYSE	PAM	Mon, Jun 13, 2011	15.15	15.22	14.91	14.94
1383	NYSE	PAM	Fri, Jun 10, 2011	15.09	15.22	14.70	15.12
1382	NYSE	PAM	Thu, Jun 9, 2011	14.35	15.21	14.33	15.11
1381	NYSE	PAM	Wed, Jun 8, 2011	14.44	14.49	14.30	14.34
1380	NYSE	PAM	Tue, Jun 7, 2011	14.38	14.56	14.30	14.48
1379	NYSE	PAM	Mon, Jun 6, 2011	14.49	14.49	14.28	14.35
1378	NYSE	PAM	Fri, Jun 3, 2011	14.37	14.55	14.33	14.44
1377	NYSE	PAM	Thu, Jun 2, 2011	14.47	14.53	14.30	14.50
1376	NYSE	PAM	Wed, Jun 1, 2011	14.41	14.59	14.25	14.45
1375	NYSE	PAM	Tue, May 31, 2011	14.68	14.70	14.42	14.61
1374	NYSE	PAM	Fri, May 27, 2011	14.74	14.76	14.55	14.69
1373	NYSE	PAM	Thu, May 26, 2011	14.85	14.92	14.45	14.60
1372	NYSE	PAM	Wed, May 25, 2011	14.85	14.87	14.48	14.85
1371	NYSE	PAM	Tue, May 24, 2011	14.99	15.04	14.85	14.85
1370	NYSE	PAM	Mon, May 23, 2011	15.14	15.14	14.87	14.89
1369	NYSE	PAM	Fri, May 20, 2011	15.29	15.40	15.26	15.27
1368	NYSE	PAM	Thu, May 19, 2011	15.40	15.50	15.17	15.30
1367	NYSE	PAM	Wed, May 18, 2011	15.07	15.37	15.02	15.26
1366	NYSE	PAM	Tue, May 17, 2011	15.10	15.20	14.95	15.12
1365	NYSE	PAM	Mon, May 16, 2011	15.19	15.19	15.00	15.07
1364	NYSE	PAM	Fri, May 13, 2011	15.03	15.28	14.90	15.19
1363	NYSE	PAM	Thu, May 12, 2011	14.63	14.79	14.60	14.73
1362	NYSE	PAM	Wed, May 11, 2011	14.78	15.10	14.72	14.73
1361	NYSE	PAM	Tue, May 10, 2011	14.64	14.84	14.64	14.75
1360	NYSE	PAM	Mon, May 9, 2011	14.70	14.70	14.40	14.70
1359	NYSE	PAM	Fri, May 6, 2011	14.70	14.85	14.65	14.70
1358	NYSE	PAM	Thu, May 5, 2011	15.18	15.18	14.51	14.66
1357	NYSE	PAM	Wed, May 4, 2011	15.37	15.42	15.19	15.26
1356	NYSE	PAM	Tue, May 3, 2011	15.80	15.80	15.08	15.41
1355	NYSE	PAM	Mon, May 2, 2011	15.63	15.80	15.52	15.69
1354	NYSE	PAM	Fri, Apr 29, 2011	14.89	15.64	14.87	15.45
1353	NYSE	PAM	Thu, Apr 28, 2011	14.89	14.90	14.75	14.87
1352	NYSE	PAM	Wed, Apr 27, 2011	14.73	14.88	14.65	14.80
1351	NYSE	PAM	Tue, Apr 26, 2011	14.83	14.87	14.68	14.75
1350	NYSE	PAM	Mon, Apr 25, 2011	14.47	14.85	14.46	14.74
1349	NYSE	PAM	Thu, Apr 21, 2011	14.97	14.97	14.33	14.49
1348	NYSE	PAM	Wed, Apr 20, 2011	15.00	15.08	14.30	14.81
1347	NYSE	PAM	Tue, Apr 19, 2011	13.70	13.88	13.57	13.70
1346	NYSE	PAM	Mon, Apr 18, 2011	13.97	13.97	13.69	13.70
1345	NYSE	PAM	Fri, Apr 15, 2011	14.17	14.22	14.06	14.14
1344	NYSE	PAM	Thu, Apr 14, 2011	14.25	14.37	14.09	14.23
1343	NYSE	PAM	Wed, Apr 13, 2011	14.33	14.43	14.30	14.33
1342	NYSE	PAM	Tue, Apr 12, 2011	14.60	14.60	14.24	14.28
1341	NYSE	PAM	Mon, Apr 11, 2011	14.64	14.89	14.56	14.57
1340	NYSE	PAM	Fri, Apr 8, 2011	14.59	14.72	14.59	14.64
1339	NYSE	PAM	Thu, Apr 7, 2011	14.98	15.11	14.57	14.65
1338	NYSE	PAM	Wed, Apr 6, 2011	15.19	15.27	14.89	15.02
1337	NYSE	PAM	Tue, Apr 5, 2011	15.24	15.45	15.13	15.22
1336	NYSE	PAM	Mon, Apr 4, 2011	14.88	15.27	14.88	15.25
1335	NYSE	PAM	Fri, Apr 1, 2011	14.17	14.88	14.17	14.85
1334	NYSE	PAM	Thu, Mar 31, 2011	14.15	14.28	13.97	14.17
1333	NYSE	PAM	Wed, Mar 30, 2011	14.16	14.29	14.08	14.15
1332	NYSE	PAM	Tue, Mar 29, 2011	14.07	14.25	13.86	14.16
1331	NYSE	PAM	Mon, Mar 28, 2011	14.16	14.28	14.07	14.12
1330	NYSE	PAM	Fri, Mar 25, 2011	13.97	14.09	13.82	14.09
1329	NYSE	PAM	Thu, Mar 24, 2011	14.08	14.10	14.00	14.01
1328	NYSE	PAM	Wed, Mar 23, 2011	14.00	14.26	13.98	14.00
1327	NYSE	PAM	Tue, Mar 22, 2011	14.00	14.18	14.00	14.00
1326	NYSE	PAM	Mon, Mar 21, 2011	13.95	14.36	13.95	14.13
1325	NYSE	PAM	Fri, Mar 18, 2011	13.88	14.12	13.83	13.90
1324	NYSE	PAM	Thu, Mar 17, 2011	14.00	14.17	13.78	13.88
1323	NYSE	PAM	Wed, Mar 16, 2011	13.75	13.99	13.53	13.87
1322	NYSE	PAM	Tue, Mar 15, 2011	13.50	13.93	13.31	13.80
1321	NYSE	PAM	Mon, Mar 14, 2011	14.31	14.35	14.00	14.20
1320	NYSE	PAM	Fri, Mar 11, 2011	14.65	14.65	14.33	14.60
1319	NYSE	PAM	Thu, Mar 10, 2011	14.75	14.79	14.49	14.72
1318	NYSE	PAM	Wed, Mar 9, 2011	15.07	15.22	14.92	15.04
1317	NYSE	PAM	Tue, Mar 8, 2011	15.28	15.39	14.90	15.20
1316	NYSE	PAM	Mon, Mar 7, 2011	15.50	15.50	15.31	15.43
1315	NYSE	PAM	Fri, Mar 4, 2011	15.48	15.52	15.20	15.47
1314	NYSE	PAM	Thu, Mar 3, 2011	15.60	15.60	15.08	15.33
1313	NYSE	PAM	Wed, Mar 2, 2011	15.16	15.29	14.85	15.03
1312	NYSE	PAM	Tue, Mar 1, 2011	15.58	15.58	15.10	15.30
1311	NYSE	PAM	Mon, Feb 28, 2011	15.60	15.68	15.15	15.60
1310	NYSE	PAM	Fri, Feb 25, 2011	15.40	15.62	15.35	15.56
1309	NYSE	PAM	Thu, Feb 24, 2011	15.38	15.50	15.21	15.39
1308	NYSE	PAM	Wed, Feb 23, 2011	15.89	15.90	15.17	15.47
1307	NYSE	PAM	Tue, Feb 22, 2011	16.22	16.22	15.66	15.92
1306	NYSE	PAM	Fri, Feb 18, 2011	16.40	16.59	16.11	16.57
1305	NYSE	PAM	Thu, Feb 17, 2011	16.20	16.52	16.15	16.43
1304	NYSE	PAM	Wed, Feb 16, 2011	15.90	16.30	15.80	16.17
1303	NYSE	PAM	Tue, Feb 15, 2011	15.83	16.02	15.62	15.90
1302	NYSE	PAM	Mon, Feb 14, 2011	16.06	16.15	15.82	16.00
1301	NYSE	PAM	Fri, Feb 11, 2011	16.11	16.17	15.75	16.15
1300	NYSE	PAM	Thu, Feb 10, 2011	16.58	16.58	16.03	16.15
1299	NYSE	PAM	Wed, Feb 9, 2011	17.05	17.09	16.43	16.73
1298	NYSE	PAM	Tue, Feb 8, 2011	16.84	17.00	16.39	17.00
1297	NYSE	PAM	Mon, Feb 7, 2011	17.06	17.10	16.80	16.85
1296	NYSE	PAM	Fri, Feb 4, 2011	17.26	17.27	17.10	17.12
1295	NYSE	PAM	Thu, Feb 3, 2011	17.25	17.42	17.00	17.27
1294	NYSE	PAM	Wed, Feb 2, 2011	17.38	17.43	17.20	17.26
1293	NYSE	PAM	Tue, Feb 1, 2011	17.50	17.50	17.08	17.37
1292	NYSE	PAM	Mon, Jan 31, 2011	17.30	17.73	17.02	17.57
1291	NYSE	PAM	Fri, Jan 28, 2011	17.70	17.86	17.27	17.35
1290	NYSE	PAM	Thu, Jan 27, 2011	18.58	18.58	17.77	17.80
1289	NYSE	PAM	Wed, Jan 26, 2011	18.31	18.60	18.20	18.39
1288	NYSE	PAM	Tue, Jan 25, 2011	17.99	18.55	17.75	18.23
1287	NYSE	PAM	Mon, Jan 24, 2011	18.55	18.90	18.14	18.16
1286	NYSE	PAM	Fri, Jan 21, 2011	18.80	19.18	18.70	18.88
1285	NYSE	PAM	Thu, Jan 20, 2011	18.27	18.95	18.01	18.20
1284	NYSE	PAM	Wed, Jan 19, 2011	17.30	17.70	17.30	17.68
1283	NYSE	PAM	Tue, Jan 18, 2011	16.67	17.65	16.67	17.43
1282	NYSE	PAM	Fri, Jan 14, 2011	16.70	16.70	16.45	16.60
1281	NYSE	PAM	Thu, Jan 13, 2011	16.46	17.26	16.40	16.62
1280	NYSE	PAM	Wed, Jan 12, 2011	16.33	16.82	16.20	16.42
1279	NYSE	PAM	Tue, Jan 11, 2011	16.44	16.61	16.06	16.26
1278	NYSE	PAM	Mon, Jan 10, 2011	16.47	16.47	15.99	16.23
1277	NYSE	PAM	Fri, Jan 7, 2011	16.81	16.81	16.15	16.61
1276	NYSE	PAM	Thu, Jan 6, 2011	17.20	17.20	16.15	16.65
1275	NYSE	PAM	Wed, Jan 5, 2011	17.05	17.10	16.60	17.05
1274	NYSE	PAM	Tue, Jan 4, 2011	17.24	17.30	16.70	16.94
1273	NYSE	PAM	Mon, Jan 3, 2011	17.21	17.46	17.16	17.30
1272	NYSE	PAM	Fri, Dec 31, 2010	17.01	17.14	16.87	17.00
1271	NYSE	PAM	Thu, Dec 30, 2010	17.29	17.45	17.01	17.13
1270	NYSE	PAM	Wed, Dec 29, 2010	17.45	17.74	17.29	17.42
1269	NYSE	PAM	Tue, Dec 28, 2010	17.01	17.62	17.01	17.11
1268	NYSE	PAM	Mon, Dec 27, 2010	15.97	16.95	15.94	16.66
1267	NYSE	PAM	Thu, Dec 23, 2010	16.08	16.53	16.07	16.12
1266	NYSE	PAM	Wed, Dec 22, 2010	16.00	16.23	15.89	16.20
1265	NYSE	PAM	Tue, Dec 21, 2010	16.18	16.28	15.95	16.00
1264	NYSE	PAM	Mon, Dec 20, 2010	16.61	17.06	16.10	16.26
1263	NYSE	PAM	Fri, Dec 17, 2010	15.97	16.90	15.97	16.81
1262	NYSE	PAM	Thu, Dec 16, 2010	15.50	16.10	15.50	15.97
1261	NYSE	PAM	Wed, Dec 15, 2010	16.31	16.31	15.47	15.51
1260	NYSE	PAM	Tue, Dec 14, 2010	16.75	16.75	16.21	16.44
1259	NYSE	PAM	Mon, Dec 13, 2010	16.99	16.99	16.61	16.74
1258	NYSE	PAM	Fri, Dec 10, 2010	17.00	17.14	16.68	16.74
1257	NYSE	PAM	Thu, Dec 9, 2010	17.08	17.30	16.93	17.06
1256	NYSE	PAM	Wed, Dec 8, 2010	17.32	17.49	17.09	17.35
1255	NYSE	PAM	Tue, Dec 7, 2010	18.31	18.31	17.24	17.50
1254	NYSE	PAM	Mon, Dec 6, 2010	17.87	18.35	17.87	18.11
1253	NYSE	PAM	Fri, Dec 3, 2010	18.16	18.30	17.99	18.08
1252	NYSE	PAM	Thu, Dec 2, 2010	17.97	18.20	17.76	18.09
1251	NYSE	PAM	Wed, Dec 1, 2010	17.78	18.28	17.28	17.71
1250	NYSE	PAM	Tue, Nov 30, 2010	17.25	17.63	17.06	17.38
1249	NYSE	PAM	Mon, Nov 29, 2010	17.66	17.83	17.12	17.44
1248	NYSE	PAM	Fri, Nov 26, 2010	16.54	17.63	16.54	17.49
1247	NYSE	PAM	Wed, Nov 24, 2010	15.50	16.71	15.50	16.35
1246	NYSE	PAM	Tue, Nov 23, 2010	14.42	15.50	14.29	15.20
1245	NYSE	PAM	Mon, Nov 22, 2010	14.47	14.55	14.30	14.53
1244	NYSE	PAM	Fri, Nov 19, 2010	14.10	14.43	14.06	14.36
1243	NYSE	PAM	Thu, Nov 18, 2010	13.83	14.31	13.83	14.10
1242	NYSE	PAM	Wed, Nov 17, 2010	13.75	13.75	13.53	13.62
1241	NYSE	PAM	Tue, Nov 16, 2010	14.20	14.20	13.41	13.70
1240	NYSE	PAM	Mon, Nov 15, 2010	14.20	14.44	14.10	14.39
1239	NYSE	PAM	Fri, Nov 12, 2010	15.04	15.14	14.08	14.26
1238	NYSE	PAM	Thu, Nov 11, 2010	14.64	14.99	14.48	14.99
1237	NYSE	PAM	Wed, Nov 10, 2010	14.49	14.77	14.10	14.68
1236	NYSE	PAM	Tue, Nov 9, 2010	14.85	15.20	14.56	14.59
1235	NYSE	PAM	Mon, Nov 8, 2010	14.97	15.18	14.75	14.86
1234	NYSE	PAM	Fri, Nov 5, 2010	15.00	15.12	14.65	14.92
1233	NYSE	PAM	Thu, Nov 4, 2010	14.40	15.86	14.35	15.04
1232	NYSE	PAM	Wed, Nov 3, 2010	14.12	14.55	14.06	14.35
1231	NYSE	PAM	Tue, Nov 2, 2010	14.94	15.19	13.77	14.25
1230	NYSE	PAM	Mon, Nov 1, 2010	14.46	15.05	14.35	14.82
1229	NYSE	PAM	Fri, Oct 29, 2010	14.12	14.44	14.07	14.41
1228	NYSE	PAM	Thu, Oct 28, 2010	14.76	14.78	13.75	14.17
1227	NYSE	PAM	Wed, Oct 27, 2010	13.36	15.71	13.31	14.92
1226	NYSE	PAM	Tue, Oct 26, 2010	13.47	13.47	13.23	13.28
1225	NYSE	PAM	Mon, Oct 25, 2010	13.05	13.40	13.05	13.33
1224	NYSE	PAM	Fri, Oct 22, 2010	13.04	13.17	13.00	13.01
1223	NYSE	PAM	Thu, Oct 21, 2010	13.11	13.11	12.80	13.02
1222	NYSE	PAM	Wed, Oct 20, 2010	12.66	13.00	12.60	12.94
1221	NYSE	PAM	Tue, Oct 19, 2010	12.97	12.97	12.50	12.64
1220	NYSE	PAM	Mon, Oct 18, 2010	12.51	12.82	12.26	12.69
1219	NYSE	PAM	Fri, Oct 15, 2010	12.09	12.43	12.07	12.43
1218	NYSE	PAM	Thu, Oct 14, 2010	12.16	12.23	11.82	11.98
1217	NYSE	PAM	Wed, Oct 13, 2010	11.78	12.20	11.78	12.04
1216	NYSE	PAM	Tue, Oct 12, 2010	11.79	11.92	11.26	11.80
1215	NYSE	PAM	Mon, Oct 11, 2010	11.56	11.90	11.56	11.85
1214	NYSE	PAM	Fri, Oct 8, 2010	11.29	11.58	11.29	11.55
1213	NYSE	PAM	Thu, Oct 7, 2010	11.35	11.45	11.26	11.28
1212	NYSE	PAM	Wed, Oct 6, 2010	11.37	11.40	11.28	11.31
1211	NYSE	PAM	Tue, Oct 5, 2010	11.17	11.60	11.10	11.41
1210	NYSE	PAM	Mon, Oct 4, 2010	11.25	11.25	11.15	11.15
1209	NYSE	PAM	Fri, Oct 1, 2010	11.50	11.54	10.99	11.25
1208	NYSE	PAM	Thu, Sep 30, 2010	11.63	11.97	11.38	11.49
1207	NYSE	PAM	Wed, Sep 29, 2010	11.65	11.70	11.56	11.59
1206	NYSE	PAM	Tue, Sep 28, 2010	11.61	11.99	11.53	11.65
1205	NYSE	PAM	Mon, Sep 27, 2010	11.09	11.63	10.91	11.62
1204	NYSE	PAM	Fri, Sep 24, 2010	10.88	11.07	10.88	11.06
1203	NYSE	PAM	Thu, Sep 23, 2010	10.82	10.90	10.81	10.83
1202	NYSE	PAM	Wed, Sep 22, 2010	10.89	11.02	10.79	10.86
1201	NYSE	PAM	Tue, Sep 21, 2010	11.22	11.22	10.88	10.92
1200	NYSE	PAM	Mon, Sep 20, 2010	10.99	11.01	10.77	11.00
1199	NYSE	PAM	Fri, Sep 17, 2010	10.75	11.90	10.71	10.98
1198	NYSE	PAM	Thu, Sep 16, 2010	10.83	10.83	10.50	10.63
1197	NYSE	PAM	Wed, Sep 15, 2010	10.80	10.84	10.63	10.78
1196	NYSE	PAM	Tue, Sep 14, 2010	10.57	10.70	10.45	10.61
1195	NYSE	PAM	Mon, Sep 13, 2010	10.69	10.72	10.50	10.54
1194	NYSE	PAM	Fri, Sep 10, 2010	10.68	10.68	10.50	10.64
1193	NYSE	PAM	Thu, Sep 9, 2010	10.56	10.56	10.32	10.48
1192	NYSE	PAM	Wed, Sep 8, 2010	10.38	10.42	10.35	10.42
1191	NYSE	PAM	Tue, Sep 7, 2010	10.52	10.52	10.30	10.35
1190	NYSE	PAM	Fri, Sep 3, 2010	10.60	10.60	10.40	10.46
1189	NYSE	PAM	Thu, Sep 2, 2010	10.53	10.59	10.46	10.57
1188	NYSE	PAM	Wed, Sep 1, 2010	10.40	10.53	10.28	10.51
1187	NYSE	PAM	Tue, Aug 31, 2010	10.21	10.40	10.20	10.36
1186	NYSE	PAM	Mon, Aug 30, 2010	10.24	10.31	10.17	10.22
1185	NYSE	PAM	Fri, Aug 27, 2010	10.14	10.24	10.13	10.24
1184	NYSE	PAM	Thu, Aug 26, 2010	10.10	10.20	10.10	10.18
1183	NYSE	PAM	Wed, Aug 25, 2010	10.12	10.24	9.99	10.11
1182	NYSE	PAM	Tue, Aug 24, 2010	10.26	10.29	10.09	10.18
1181	NYSE	PAM	Mon, Aug 23, 2010	10.50	10.50	10.30	10.32
1180	NYSE	PAM	Fri, Aug 20, 2010	10.35	10.83	10.35	10.42
1179	NYSE	PAM	Thu, Aug 19, 2010	10.43	10.43	10.25	10.38
1178	NYSE	PAM	Wed, Aug 18, 2010	10.42	10.50	10.40	10.50
1177	NYSE	PAM	Tue, Aug 17, 2010	10.76	10.76	10.49	10.50
1176	NYSE	PAM	Mon, Aug 16, 2010	10.23	10.62	10.17	10.62
1175	NYSE	PAM	Fri, Aug 13, 2010	10.37	10.39	10.16	10.20
1174	NYSE	PAM	Thu, Aug 12, 2010	10.18	10.40	10.18	10.35
1173	NYSE	PAM	Wed, Aug 11, 2010	10.55	10.59	10.13	10.29
1172	NYSE	PAM	Tue, Aug 10, 2010	10.71	10.71	10.44	10.59
1171	NYSE	PAM	Mon, Aug 9, 2010	10.43	10.65	10.23	10.63
1170	NYSE	PAM	Fri, Aug 6, 2010	10.24	10.49	10.23	10.45
1169	NYSE	PAM	Thu, Aug 5, 2010	10.17	10.30	10.10	10.26
1168	NYSE	PAM	Wed, Aug 4, 2010	10.23	10.28	10.15	10.20
1167	NYSE	PAM	Tue, Aug 3, 2010	10.43	10.43	10.16	10.17
1166	NYSE	PAM	Mon, Aug 2, 2010	10.60	10.66	10.49	10.49
1165	NYSE	PAM	Fri, Jul 30, 2010	10.60	10.60	10.55	10.55
1164	NYSE	PAM	Thu, Jul 29, 2010	10.60	10.60	10.53	10.60
1163	NYSE	PAM	Wed, Jul 28, 2010	10.67	10.67	10.54	10.60
1162	NYSE	PAM	Tue, Jul 27, 2010	10.82	10.87	10.59	10.74
1161	NYSE	PAM	Mon, Jul 26, 2010	10.70	10.79	10.58	10.67
1160	NYSE	PAM	Fri, Jul 23, 2010	10.62	10.69	10.45	10.59
1159	NYSE	PAM	Thu, Jul 22, 2010	10.78	10.82	10.66	10.69
1158	NYSE	PAM	Wed, Jul 21, 2010	10.74	11.31	10.74	10.75
1157	NYSE	PAM	Tue, Jul 20, 2010	10.78	10.78	10.51	10.75
1156	NYSE	PAM	Mon, Jul 19, 2010	10.75	10.96	10.66	10.78
1155	NYSE	PAM	Fri, Jul 16, 2010	10.69	10.77	10.54	10.68
1154	NYSE	PAM	Thu, Jul 15, 2010	10.59	10.87	10.55	10.67
1153	NYSE	PAM	Wed, Jul 14, 2010	10.55	10.64	10.49	10.60
1152	NYSE	PAM	Tue, Jul 13, 2010	10.61	10.61	10.38	10.54
1151	NYSE	PAM	Mon, Jul 12, 2010	10.74	10.74	10.40	10.55
1150	NYSE	PAM	Fri, Jul 9, 2010	10.41	10.85	10.40	10.85
1149	NYSE	PAM	Thu, Jul 8, 2010	10.16	10.30	10.15	10.30
1148	NYSE	PAM	Wed, Jul 7, 2010	10.15	10.33	10.12	10.25
1147	NYSE	PAM	Tue, Jul 6, 2010	10.15	10.37	9.87	10.10
1146	NYSE	PAM	Fri, Jul 2, 2010	10.02	10.22	9.92	10.14
1145	NYSE	PAM	Thu, Jul 1, 2010	10.03	10.09	9.76	10.02
1144	NYSE	PAM	Wed, Jun 30, 2010	10.04	10.42	9.90	10.00
1143	NYSE	PAM	Tue, Jun 29, 2010	10.28	10.49	9.98	10.10
1142	NYSE	PAM	Mon, Jun 28, 2010	10.70	10.70	10.31	10.38
1141	NYSE	PAM	Fri, Jun 25, 2010	10.72	10.80	10.50	10.70
1140	NYSE	PAM	Thu, Jun 24, 2010	10.71	11.19	10.65	10.81
1139	NYSE	PAM	Wed, Jun 23, 2010	10.81	10.84	10.49	10.70
1138	NYSE	PAM	Tue, Jun 22, 2010	11.13	11.21	10.53	10.72
1137	NYSE	PAM	Mon, Jun 21, 2010	10.52	11.31	10.52	11.15
1136	NYSE	PAM	Fri, Jun 18, 2010	10.54	10.54	10.50	10.54
1135	NYSE	PAM	Thu, Jun 17, 2010	10.70	10.70	10.43	10.56
1134	NYSE	PAM	Wed, Jun 16, 2010	10.62	10.62	10.45	10.59
1133	NYSE	PAM	Tue, Jun 15, 2010	10.62	10.67	10.55	10.60
1132	NYSE	PAM	Mon, Jun 14, 2010	10.49	10.66	10.46	10.57
1131	NYSE	PAM	Fri, Jun 11, 2010	10.46	10.52	10.32	10.52
1130	NYSE	PAM	Thu, Jun 10, 2010	10.32	10.53	10.22	10.45
1129	NYSE	PAM	Wed, Jun 9, 2010	10.24	10.27	10.10	10.20
1128	NYSE	PAM	Tue, Jun 8, 2010	10.18	10.18	10.11	10.15
1127	NYSE	PAM	Mon, Jun 7, 2010	10.34	10.35	10.20	10.28
1126	NYSE	PAM	Fri, Jun 4, 2010	10.47	10.48	10.30	10.34
1125	NYSE	PAM	Thu, Jun 3, 2010	10.43	10.55	10.35	10.45
1124	NYSE	PAM	Wed, Jun 2, 2010	10.27	10.40	10.27	10.37
1123	NYSE	PAM	Tue, Jun 1, 2010	10.35	10.46	10.17	10.27
1122	NYSE	PAM	Fri, May 28, 2010	10.24	10.25	10.16	10.25
1121	NYSE	PAM	Thu, May 27, 2010	10.23	10.25	9.87	10.23
1120	NYSE	PAM	Wed, May 26, 2010	10.21	10.25	10.03	10.05
1119	NYSE	PAM	Tue, May 25, 2010	10.01	10.23	9.99	10.21
1118	NYSE	PAM	Mon, May 24, 2010	10.15	10.31	9.89	10.12
1117	NYSE	PAM	Fri, May 21, 2010	10.12	10.25	10.09	10.22
1116	NYSE	PAM	Thu, May 20, 2010	10.10	10.20	9.80	10.14
1115	NYSE	PAM	Wed, May 19, 2010	10.34	10.38	10.15	10.30
1114	NYSE	PAM	Tue, May 18, 2010	10.28	10.39	10.00	10.39
1113	NYSE	PAM	Mon, May 17, 2010	10.44	10.44	10.18	10.20
1112	NYSE	PAM	Fri, May 14, 2010	10.56	10.59	10.35	10.40
1111	NYSE	PAM	Thu, May 13, 2010	10.62	10.71	10.50	10.61
1110	NYSE	PAM	Wed, May 12, 2010	10.64	10.67	10.52	10.67
1109	NYSE	PAM	Tue, May 11, 2010	10.75	10.90	10.42	10.66
1108	NYSE	PAM	Mon, May 10, 2010	10.71	11.27	10.68	10.80
1107	NYSE	PAM	Fri, May 7, 2010	10.26	10.50	10.02	10.44
1106	NYSE	PAM	Thu, May 6, 2010	10.81	10.85	10.00	10.28
1105	NYSE	PAM	Wed, May 5, 2010	10.76	10.79	10.53	10.68
1104	NYSE	PAM	Tue, May 4, 2010	10.94	10.95	10.76	10.80
1103	NYSE	PAM	Mon, May 3, 2010	10.85	10.95	10.63	10.95
1102	NYSE	PAM	Fri, Apr 30, 2010	11.15	11.16	10.86	10.94
1101	NYSE	PAM	Thu, Apr 29, 2010	10.90	11.00	10.90	10.98
1100	NYSE	PAM	Wed, Apr 28, 2010	11.01	11.04	10.83	10.87
1099	NYSE	PAM	Tue, Apr 27, 2010	11.09	11.09	10.83	11.00
1098	NYSE	PAM	Mon, Apr 26, 2010	11.15	11.15	11.07	11.13
1097	NYSE	PAM	Fri, Apr 23, 2010	11.31	11.31	11.16	11.19
1096	NYSE	PAM	Thu, Apr 22, 2010	11.10	11.35	11.00	11.35
1095	NYSE	PAM	Wed, Apr 21, 2010	11.30	11.30	10.81	11.08
1094	NYSE	PAM	Tue, Apr 20, 2010	11.18	11.19	11.05	11.14
1093	NYSE	PAM	Mon, Apr 19, 2010	11.06	11.20	10.89	11.19
1092	NYSE	PAM	Fri, Apr 16, 2010	11.45	11.51	11.08	11.12
1091	NYSE	PAM	Thu, Apr 15, 2010	11.55	11.55	11.37	11.51
1090	NYSE	PAM	Wed, Apr 14, 2010	11.50	11.58	11.42	11.57
1089	NYSE	PAM	Tue, Apr 13, 2010	11.64	11.64	11.32	11.56
1088	NYSE	PAM	Mon, Apr 12, 2010	11.55	11.60	11.53	11.60
1087	NYSE	PAM	Fri, Apr 9, 2010	11.60	11.71	11.45	11.50
1086	NYSE	PAM	Thu, Apr 8, 2010	11.51	11.60	11.35	11.55
1085	NYSE	PAM	Wed, Apr 7, 2010	11.80	11.88	11.52	11.53
1084	NYSE	PAM	Tue, Apr 6, 2010	11.42	11.76	11.42	11.73
1083	NYSE	PAM	Mon, Apr 5, 2010	11.53	11.53	11.31	11.43
1082	NYSE	PAM	Thu, Apr 1, 2010	11.41	11.57	11.41	11.45
1081	NYSE	PAM	Wed, Mar 31, 2010	11.51	11.55	11.23	11.38
1080	NYSE	PAM	Tue, Mar 30, 2010	11.44	11.61	11.34	11.50
1079	NYSE	PAM	Mon, Mar 29, 2010	11.62	11.65	11.40	11.40
1078	NYSE	PAM	Fri, Mar 26, 2010	11.64	11.72	11.45	11.58
1077	NYSE	PAM	Thu, Mar 25, 2010	11.60	11.95	11.44	11.60
1076	NYSE	PAM	Wed, Mar 24, 2010	11.55	11.60	11.46	11.59
1075	NYSE	PAM	Tue, Mar 23, 2010	11.55	11.59	11.36	11.59
1074	NYSE	PAM	Mon, Mar 22, 2010	11.23	11.75	11.19	11.54
1073	NYSE	PAM	Fri, Mar 19, 2010	11.00	11.66	10.84	11.30
1072	NYSE	PAM	Thu, Mar 18, 2010	11.01	11.01	10.78	10.96
1071	NYSE	PAM	Wed, Mar 17, 2010	10.95	11.05	10.95	10.96
1070	NYSE	PAM	Tue, Mar 16, 2010	10.87	11.00	10.77	10.91
1069	NYSE	PAM	Mon, Mar 15, 2010	10.98	11.04	10.75	10.90
1068	NYSE	PAM	Fri, Mar 12, 2010	10.88	10.96	10.75	10.96
1067	NYSE	PAM	Thu, Mar 11, 2010	10.82	10.84	10.58	10.81
1066	NYSE	PAM	Wed, Mar 10, 2010	10.97	10.98	10.62	10.84
1065	NYSE	PAM	Tue, Mar 9, 2010	11.01	11.01	10.82	10.94
1064	NYSE	PAM	Mon, Mar 8, 2010	11.19	11.19	10.90	11.10
1063	NYSE	PAM	Fri, Mar 5, 2010	11.15	11.24	10.93	11.20
1062	NYSE	PAM	Thu, Mar 4, 2010	10.99	11.20	10.96	11.20
1061	NYSE	PAM	Wed, Mar 3, 2010	11.05	11.11	10.95	11.01
1060	NYSE	PAM	Tue, Mar 2, 2010	10.77	11.19	10.77	11.05
1059	NYSE	PAM	Mon, Mar 1, 2010	10.70	10.72	10.60	10.68
1058	NYSE	PAM	Fri, Feb 26, 2010	10.41	10.64	10.37	10.63
1057	NYSE	PAM	Thu, Feb 25, 2010	10.65	10.65	10.30	10.45
1056	NYSE	PAM	Wed, Feb 24, 2010	10.87	10.87	10.67	10.74
1055	NYSE	PAM	Tue, Feb 23, 2010	11.17	11.17	10.68	10.84
1054	NYSE	PAM	Mon, Feb 22, 2010	11.40	11.40	11.20	11.20
1053	NYSE	PAM	Fri, Feb 19, 2010	11.35	11.38	11.27	11.35
1052	NYSE	PAM	Thu, Feb 18, 2010	11.16	11.40	11.10	11.31
1051	NYSE	PAM	Wed, Feb 17, 2010	11.16	11.30	11.16	11.25
1050	NYSE	PAM	Tue, Feb 16, 2010	11.18	11.18	11.05	11.18
1049	NYSE	PAM	Fri, Feb 12, 2010	11.09	11.21	11.00	11.05
1048	NYSE	PAM	Thu, Feb 11, 2010	10.95	11.11	10.95	11.10
1047	NYSE	PAM	Wed, Feb 10, 2010	11.02	11.09	10.90	11.09
1046	NYSE	PAM	Tue, Feb 9, 2010	10.70	10.98	10.70	10.98
1045	NYSE	PAM	Mon, Feb 8, 2010	10.49	10.60	10.28	10.56
1044	NYSE	PAM	Fri, Feb 5, 2010	10.80	10.80	10.45	10.65
1043	NYSE	PAM	Thu, Feb 4, 2010	11.25	11.30	10.89	10.91
1042	NYSE	PAM	Wed, Feb 3, 2010	11.27	11.35	11.20	11.35
1041	NYSE	PAM	Tue, Feb 2, 2010	11.38	11.38	11.17	11.32
1040	NYSE	PAM	Mon, Feb 1, 2010	11.40	11.40	11.15	11.29
1039	NYSE	PAM	Fri, Jan 29, 2010	11.42	11.42	11.29	11.33
1038	NYSE	PAM	Thu, Jan 28, 2010	11.48	11.50	11.36	11.45
1037	NYSE	PAM	Wed, Jan 27, 2010	11.39	11.50	11.30	11.46
1036	NYSE	PAM	Tue, Jan 26, 2010	11.35	11.42	11.28	11.31
1035	NYSE	PAM	Mon, Jan 25, 2010	11.46	11.46	11.26	11.32
1034	NYSE	PAM	Fri, Jan 22, 2010	11.01	11.40	11.00	11.31
1033	NYSE	PAM	Thu, Jan 21, 2010	11.20	11.20	10.90	11.02
1032	NYSE	PAM	Wed, Jan 20, 2010	10.94	11.17	10.85	11.17
1031	NYSE	PAM	Tue, Jan 19, 2010	11.09	11.09	10.85	10.90
1030	NYSE	PAM	Fri, Jan 15, 2010	11.63	11.63	10.98	11.03
1029	NYSE	PAM	Thu, Jan 14, 2010	10.91	11.46	10.73	11.46
1028	NYSE	PAM	Wed, Jan 13, 2010	10.24	10.89	10.24	10.79
1027	NYSE	PAM	Tue, Jan 12, 2010	10.70	10.80	10.65	10.72
1026	NYSE	PAM	Mon, Jan 11, 2010	11.08	11.15	11.00	11.02
1025	NYSE	PAM	Fri, Jan 8, 2010	11.30	11.43	11.20	11.26
1024	NYSE	PAM	Thu, Jan 7, 2010	11.30	11.48	11.20	11.43
1023	NYSE	PAM	Wed, Jan 6, 2010	11.70	11.70	11.20	11.20
1022	NYSE	PAM	Tue, Jan 5, 2010	11.92	11.98	11.55	11.77
1021	NYSE	PAM	Mon, Jan 4, 2010	11.85	12.00	11.80	11.90
1020	NYSE	PAM	Thu, Dec 31, 2009	11.80	11.80	11.66	11.67
1019	NYSE	PAM	Wed, Dec 30, 2009	11.72	11.85	11.50	11.70
1018	NYSE	PAM	Tue, Dec 29, 2009	11.30	11.78	11.30	11.70
1017	NYSE	PAM	Mon, Dec 28, 2009	11.22	11.40	11.20	11.28
1016	NYSE	PAM	Thu, Dec 24, 2009	10.95	11.20	10.90	11.20
1015	NYSE	PAM	Wed, Dec 23, 2009	11.13	11.20	9.33	11.06
1014	NYSE	PAM	Tue, Dec 22, 2009	11.20	11.20	10.90	11.12
1013	NYSE	PAM	Mon, Dec 21, 2009	11.30	11.45	11.10	11.12
1012	NYSE	PAM	Fri, Dec 18, 2009	10.95	11.50	10.85	11.50
1011	NYSE	PAM	Thu, Dec 17, 2009	10.90	10.90	10.60	10.86
1010	NYSE	PAM	Wed, Dec 16, 2009	10.69	10.72	10.54	10.65
1009	NYSE	PAM	Tue, Dec 15, 2009	10.76	10.79	10.55	10.55
1008	NYSE	PAM	Mon, Dec 14, 2009	10.71	10.79	10.61	10.67
1007	NYSE	PAM	Fri, Dec 11, 2009	10.85	10.85	10.51	10.57
1006	NYSE	PAM	Thu, Dec 10, 2009	10.49	10.80	10.49	10.60
1005	NYSE	PAM	Wed, Dec 9, 2009	10.77	10.77	10.55	10.64
1004	NYSE	PAM	Tue, Dec 8, 2009	10.75	11.00	10.22	10.76
1003	NYSE	PAM	Mon, Dec 7, 2009	11.01	11.01	10.59	10.62
1002	NYSE	PAM	Fri, Dec 4, 2009	10.85	10.95	10.60	10.85
1001	NYSE	PAM	Thu, Dec 3, 2009	10.73	10.74	10.60	10.65
1000	NYSE	PAM	Wed, Dec 2, 2009	10.72	10.86	10.70	10.73
999	NYSE	PAM	Tue, Dec 1, 2009	10.62	10.90	10.55	10.75
998	NYSE	PAM	Mon, Nov 30, 2009	10.75	10.75	10.55	10.56
997	NYSE	PAM	Fri, Nov 27, 2009	10.99	10.99	10.70	10.73
996	NYSE	PAM	Wed, Nov 25, 2009	11.10	11.13	11.05	11.09
995	NYSE	PAM	Tue, Nov 24, 2009	11.24	11.25	11.09	11.11
994	NYSE	PAM	Mon, Nov 23, 2009	11.27	11.35	11.20	11.24
993	NYSE	PAM	Fri, Nov 20, 2009	11.20	11.44	11.20	11.28
992	NYSE	PAM	Thu, Nov 19, 2009	11.10	11.30	10.95	11.10
991	NYSE	PAM	Wed, Nov 18, 2009	10.86	11.00	10.86	11.00
990	NYSE	PAM	Tue, Nov 17, 2009	10.99	11.03	10.85	10.85
989	NYSE	PAM	Mon, Nov 16, 2009	10.97	11.10	10.97	11.03
988	NYSE	PAM	Fri, Nov 13, 2009	10.95	11.02	10.95	10.96
987	NYSE	PAM	Thu, Nov 12, 2009	11.05	11.06	10.95	10.95
986	NYSE	PAM	Wed, Nov 11, 2009	11.14	11.16	10.95	11.01
985	NYSE	PAM	Tue, Nov 10, 2009	11.34	11.34	11.03	11.08
984	NYSE	PAM	Mon, Nov 9, 2009	11.39	11.39	11.00	11.14
983	NYSE	PAM	Fri, Nov 6, 2009	11.12	11.50	11.12	11.33
982	NYSE	PAM	Thu, Nov 5, 2009	11.44	11.44	11.10	11.15
981	NYSE	PAM	Wed, Nov 4, 2009	11.40	11.60	11.10	11.36
980	NYSE	PAM	Tue, Nov 3, 2009	10.94	11.30	10.87	11.23
979	NYSE	PAM	Mon, Nov 2, 2009	10.99	11.10	10.90	10.95
978	NYSE	PAM	Fri, Oct 30, 2009	11.48	11.48	10.79	10.95
977	NYSE	PAM	Thu, Oct 29, 2009	11.30	11.50	11.24	11.48
976	NYSE	PAM	Wed, Oct 28, 2009	11.75	11.75	11.17	11.30
975	NYSE	PAM	Tue, Oct 27, 2009	11.98	12.02	11.60	11.81
974	NYSE	PAM	Mon, Oct 26, 2009	12.28	12.35	11.92	12.00
973	NYSE	PAM	Fri, Oct 23, 2009	12.24	12.26	12.03	12.26
972	NYSE	PAM	Thu, Oct 22, 2009	12.20	12.23	11.81	12.23
971	NYSE	PAM	Wed, Oct 21, 2009	12.37	12.37	12.18	12.20
970	NYSE	PAM	Tue, Oct 20, 2009	12.51	12.51	12.30	12.40
969	NYSE	PAM	Mon, Oct 19, 2009	12.50	12.63	12.48	12.53
968	NYSE	PAM	Fri, Oct 16, 2009	12.65	12.90	12.49	12.55
967	NYSE	PAM	Thu, Oct 15, 2009	12.60	12.60	12.45	12.50
966	NYSE	PAM	Wed, Oct 14, 2009	12.75	12.75	12.25	12.58
965	NYSE	PAM	Tue, Oct 13, 2009	13.05	13.05	12.45	12.64
964	NYSE	PAM	Mon, Oct 12, 2009	13.83	13.83	12.75	12.90
963	NYSE	PAM	Fri, Oct 9, 2009	13.10	13.32	12.57	12.75
962	NYSE	PAM	Fri, Aug 17, 2007	0.10	0.17	0.10	0.15
961	NYSE	PAM	Thu, Aug 16, 2007	0.15	0.17	0.15	0.17
960	NYSE	PAM	Wed, Aug 15, 2007	0.15	0.17	0.15	0.17
959	NYSE	PAM	Tue, Aug 14, 2007	0.16	0.17	0.16	0.17
958	NYSE	PAM	Mon, Aug 13, 2007	0.16	0.17	0.15	0.17
957	NYSE	PAM	Fri, Aug 10, 2007	0.16	0.17	0.15	0.17
956	NYSE	PAM	Thu, Aug 9, 2007	0.18	0.18	0.17	0.17
955	NYSE	PAM	Wed, Aug 8, 2007	0.18	0.19	0.13	0.18
954	NYSE	PAM	Tue, Aug 7, 2007	0.17	0.18	0.17	0.18
953	NYSE	PAM	Mon, Aug 6, 2007	0.19	0.19	0.17	0.18
952	NYSE	PAM	Fri, Aug 3, 2007	0.19	0.19	0.19	0.19
951	NYSE	PAM	Thu, Aug 2, 2007	0.22	0.22	0.19	0.20
950	NYSE	PAM	Wed, Aug 1, 2007	0.23	0.23	0.20	0.21
949	NYSE	PAM	Tue, Jul 31, 2007	0.25	0.25	0.20	0.23
948	NYSE	PAM	Mon, Jul 30, 2007	0.25	0.27	0.25	0.26
947	NYSE	PAM	Fri, Jul 27, 2007	0.25	0.25	0.23	0.25
946	NYSE	PAM	Thu, Jul 26, 2007	0.25	0.26	0.25	0.25
945	NYSE	PAM	Wed, Jul 25, 2007	0.25	0.27	0.25	0.27
944	NYSE	PAM	Tue, Jul 24, 2007	0.26	0.27	0.25	0.26
943	NYSE	PAM	Mon, Jul 23, 2007	0.27	0.27	0.25	0.27
942	NYSE	PAM	Fri, Jul 20, 2007	0.27	0.27	0.25	0.26
941	NYSE	PAM	Thu, Jul 19, 2007	0.29	0.29	0.26	0.26
940	NYSE	PAM	Wed, Jul 18, 2007	0.27	0.28	0.27	0.28
939	NYSE	PAM	Tue, Jul 17, 2007	0.27	0.28	0.25	0.27
938	NYSE	PAM	Mon, Jul 16, 2007	0.29	0.29	0.27	0.28
937	NYSE	PAM	Fri, Jul 13, 2007	0.26	0.27	0.25	0.27
936	NYSE	PAM	Thu, Jul 12, 2007	0.26	0.27	0.25	0.27
935	NYSE	PAM	Wed, Jul 11, 2007	0.26	0.27	0.26	0.27
934	NYSE	PAM	Tue, Jul 10, 2007	0.28	0.28	0.26	0.27
933	NYSE	PAM	Mon, Jul 9, 2007	0.28	0.28	0.28	0.28
932	NYSE	PAM	Fri, Jul 6, 2007	0.28	0.28	0.28	0.28
931	NYSE	PAM	Thu, Jul 5, 2007	0.29	0.29	0.28	0.28
930	NYSE	PAM	Tue, Jul 3, 2007	0.26	0.28	0.26	0.28
929	NYSE	PAM	Mon, Jul 2, 2007	0.28	0.28	0.27	0.28
928	NYSE	PAM	Fri, Jun 29, 2007	0.26	0.34	0.26	0.28
927	NYSE	PAM	Thu, Jun 28, 2007	0.27	0.28	0.25	0.26
926	NYSE	PAM	Wed, Jun 27, 2007	0.30	0.30	0.26	0.27
925	NYSE	PAM	Tue, Jun 26, 2007	0.31	0.32	0.29	0.31
924	NYSE	PAM	Mon, Jun 25, 2007	0.32	0.32	0.31	0.31
923	NYSE	PAM	Fri, Jun 22, 2007	0.33	0.33	0.29	0.32
922	NYSE	PAM	Thu, Jun 21, 2007	0.34	0.35	0.29	0.30
921	NYSE	PAM	Tue, Jun 19, 2007	0.34	0.35	0.34	0.35
920	NYSE	PAM	Mon, Jun 18, 2007	0.35	0.36	0.34	0.34
919	NYSE	PAM	Fri, Jun 15, 2007	0.35	0.35	0.34	0.34
918	NYSE	PAM	Thu, Jun 14, 2007	0.34	0.35	0.34	0.34
917	NYSE	PAM	Wed, Jun 13, 2007	0.34	0.34	0.34	0.34
916	NYSE	PAM	Tue, Jun 12, 2007	0.34	0.34	0.34	0.34
915	NYSE	PAM	Mon, Jun 11, 2007	0.35	0.35	0.33	0.34
914	NYSE	PAM	Fri, Jun 8, 2007	0.36	0.41	0.35	0.35
913	NYSE	PAM	Thu, Jun 7, 2007	0.35	0.35	0.34	0.35
912	NYSE	PAM	Wed, Jun 6, 2007	0.36	0.36	0.36	0.36
911	NYSE	PAM	Tue, Jun 5, 2007	0.35	0.35	0.33	0.35
910	NYSE	PAM	Mon, Jun 4, 2007	0.35	0.39	0.34	0.35
909	NYSE	PAM	Fri, Jun 1, 2007	0.34	0.36	0.34	0.35
908	NYSE	PAM	Thu, May 31, 2007	0.39	0.40	0.34	0.36
907	NYSE	PAM	Wed, May 30, 2007	0.36	0.67	0.36	0.40
906	NYSE	PAM	Tue, May 29, 2007	0.37	0.37	0.35	0.36
905	NYSE	PAM	Fri, May 25, 2007	0.37	0.38	0.35	0.37
904	NYSE	PAM	Thu, May 24, 2007	0.36	0.37	0.34	0.36
903	NYSE	PAM	Wed, May 23, 2007	0.34	0.37	0.34	0.36
902	NYSE	PAM	Tue, May 22, 2007	0.32	0.35	0.31	0.34
901	NYSE	PAM	Mon, May 21, 2007	0.33	0.33	0.24	0.32
900	NYSE	PAM	Fri, May 18, 2007	0.36	0.36	0.31	0.33
899	NYSE	PAM	Thu, May 17, 2007	0.35	0.36	0.35	0.36
898	NYSE	PAM	Wed, May 16, 2007	0.33	0.35	0.33	0.35
897	NYSE	PAM	Tue, May 15, 2007	0.36	0.36	0.33	0.36
896	NYSE	PAM	Mon, May 14, 2007	0.36	0.36	0.33	0.35
895	NYSE	PAM	Fri, May 11, 2007	0.36	0.38	0.36	0.37
894	NYSE	PAM	Thu, May 10, 2007	0.35	0.36	0.34	0.36
893	NYSE	PAM	Wed, May 9, 2007	0.37	0.37	0.35	0.37
892	NYSE	PAM	Tue, May 8, 2007	0.38	0.38	0.35	0.36
891	NYSE	PAM	Mon, May 7, 2007	0.34	0.39	0.33	0.38
890	NYSE	PAM	Fri, May 4, 2007	0.35	0.36	0.33	0.36
889	NYSE	PAM	Thu, May 3, 2007	0.34	0.35	0.34	0.35
888	NYSE	PAM	Wed, May 2, 2007	0.33	0.34	0.32	0.33
887	NYSE	PAM	Tue, May 1, 2007	0.31	0.32	0.30	0.32
886	NYSE	PAM	Mon, Apr 30, 2007	0.30	0.31	0.30	0.31
885	NYSE	PAM	Fri, Apr 27, 2007	0.31	0.33	0.30	0.30
884	NYSE	PAM	Thu, Apr 26, 2007	0.31	0.31	0.30	0.31
883	NYSE	PAM	Wed, Apr 25, 2007	0.31	0.32	0.30	0.32
882	NYSE	PAM	Tue, Apr 24, 2007	0.32	0.33	0.29	0.32
881	NYSE	PAM	Mon, Apr 23, 2007	0.30	0.32	0.30	0.32
880	NYSE	PAM	Fri, Apr 20, 2007	0.32	0.32	0.29	0.31
879	NYSE	PAM	Thu, Apr 19, 2007	0.28	0.32	0.28	0.30
878	NYSE	PAM	Wed, Apr 18, 2007	0.28	0.29	0.28	0.29
877	NYSE	PAM	Tue, Apr 17, 2007	0.32	0.32	0.28	0.29
876	NYSE	PAM	Mon, Apr 16, 2007	0.32	0.34	0.29	0.31
875	NYSE	PAM	Fri, Apr 13, 2007	0.32	0.37	0.30	0.35
874	NYSE	PAM	Thu, Apr 12, 2007	0.27	0.34	0.27	0.32
873	NYSE	PAM	Wed, Apr 11, 2007	0.26	0.28	0.26	0.28
872	NYSE	PAM	Tue, Apr 10, 2007	0.24	0.26	0.23	0.26
871	NYSE	PAM	Mon, Apr 9, 2007	0.24	0.27	0.24	0.27
870	NYSE	PAM	Thu, Apr 5, 2007	0.25	0.27	0.25	0.26
869	NYSE	PAM	Wed, Apr 4, 2007	0.26	0.27	0.25	0.27
868	NYSE	PAM	Tue, Apr 3, 2007	0.25	0.28	0.23	0.28
867	NYSE	PAM	Mon, Apr 2, 2007	0.29	0.31	0.27	0.31
866	NYSE	PAM	Fri, Mar 30, 2007	0.26	0.29	0.26	0.29
865	NYSE	PAM	Thu, Mar 29, 2007	0.27	0.28	0.26	0.28
864	NYSE	PAM	Wed, Mar 28, 2007	0.27	0.30	0.27	0.29
863	NYSE	PAM	Tue, Mar 27, 2007	0.27	0.29	0.27	0.29
862	NYSE	PAM	Mon, Mar 26, 2007	0.29	0.29	0.27	0.29
861	NYSE	PAM	Fri, Mar 23, 2007	0.28	0.30	0.27	0.30
860	NYSE	PAM	Thu, Mar 22, 2007	0.26	0.28	0.26	0.28
859	NYSE	PAM	Wed, Mar 21, 2007	0.27	0.29	0.26	0.29
858	NYSE	PAM	Tue, Mar 20, 2007	0.29	0.31	0.28	0.31
857	NYSE	PAM	Mon, Mar 19, 2007	0.28	0.30	0.28	0.30
856	NYSE	PAM	Fri, Mar 16, 2007	0.27	0.28	0.25	0.28
855	NYSE	PAM	Thu, Mar 15, 2007	0.28	0.29	0.25	0.27
854	NYSE	PAM	Wed, Mar 14, 2007	0.27	0.28	0.26	0.28
853	NYSE	PAM	Tue, Mar 13, 2007	0.28	0.28	0.27	0.28
852	NYSE	PAM	Mon, Mar 12, 2007	0.28	0.28	0.27	0.27
851	NYSE	PAM	Fri, Mar 9, 2007	0.27	0.28	0.27	0.28
850	NYSE	PAM	Thu, Mar 8, 2007	0.27	0.27	0.27	0.27
849	NYSE	PAM	Wed, Mar 7, 2007	0.26	0.26	0.25	0.26
848	NYSE	PAM	Tue, Mar 6, 2007	0.26	0.26	0.25	0.26
847	NYSE	PAM	Mon, Mar 5, 2007	0.26	0.27	0.25	0.27
846	NYSE	PAM	Fri, Mar 2, 2007	0.28	0.28	0.27	0.28
845	NYSE	PAM	Thu, Mar 1, 2007	0.26	0.28	0.26	0.27
844	NYSE	PAM	Wed, Feb 28, 2007	0.27	0.28	0.26	0.28
843	NYSE	PAM	Tue, Feb 27, 2007	0.28	0.28	0.27	0.28
842	NYSE	PAM	Mon, Feb 26, 2007	0.30	0.30	0.26	0.27
841	NYSE	PAM	Fri, Feb 23, 2007	0.29	0.30	0.28	0.29
840	NYSE	PAM	Thu, Feb 22, 2007	0.26	0.30	0.26	0.30
839	NYSE	PAM	Wed, Feb 21, 2007	0.26	0.37	0.23	0.30
838	NYSE	PAM	Tue, Feb 20, 2007	0.26	0.27	0.26	0.27
837	NYSE	PAM	Fri, Feb 16, 2007	0.27	0.28	0.26	0.27
836	NYSE	PAM	Thu, Feb 15, 2007	0.31	0.31	0.27	0.29
835	NYSE	PAM	Wed, Feb 14, 2007	0.31	0.32	0.31	0.32
834	NYSE	PAM	Tue, Feb 13, 2007	0.32	0.32	0.31	0.31
833	NYSE	PAM	Mon, Feb 12, 2007	0.33	0.33	0.30	0.32
832	NYSE	PAM	Fri, Feb 9, 2007	0.31	0.34	0.30	0.33
831	NYSE	PAM	Thu, Feb 8, 2007	0.30	0.34	0.30	0.31
830	NYSE	PAM	Wed, Feb 7, 2007	0.29	0.30	0.28	0.29
829	NYSE	PAM	Tue, Feb 6, 2007	0.28	0.29	0.27	0.29
828	NYSE	PAM	Mon, Feb 5, 2007	0.28	0.29	0.27	0.28
827	NYSE	PAM	Fri, Feb 2, 2007	0.28	0.28	0.28	0.28
826	NYSE	PAM	Thu, Feb 1, 2007	0.26	0.27	0.26	0.27
825	NYSE	PAM	Wed, Jan 31, 2007	0.26	0.27	0.26	0.27
824	NYSE	PAM	Tue, Jan 30, 2007	0.27	0.28	0.27	0.27
823	NYSE	PAM	Mon, Jan 29, 2007	0.26	0.27	0.25	0.27
822	NYSE	PAM	Fri, Jan 26, 2007	0.26	0.26	0.22	0.26
821	NYSE	PAM	Thu, Jan 25, 2007	0.27	0.28	0.27	0.28
820	NYSE	PAM	Wed, Jan 24, 2007	0.28	0.28	0.25	0.28
819	NYSE	PAM	Tue, Jan 23, 2007	0.29	0.29	0.26	0.28
818	NYSE	PAM	Mon, Jan 22, 2007	0.28	0.29	0.28	0.29
817	NYSE	PAM	Fri, Jan 19, 2007	0.29	0.31	0.27	0.29
816	NYSE	PAM	Thu, Jan 18, 2007	0.30	0.31	0.29	0.30
815	NYSE	PAM	Wed, Jan 17, 2007	0.31	0.31	0.31	0.31
814	NYSE	PAM	Tue, Jan 16, 2007	0.30	0.31	0.30	0.31
813	NYSE	PAM	Fri, Jan 12, 2007	0.31	0.32	0.30	0.32
812	NYSE	PAM	Thu, Jan 11, 2007	0.31	0.33	0.29	0.33
811	NYSE	PAM	Wed, Jan 10, 2007	0.33	0.33	0.31	0.32
810	NYSE	PAM	Tue, Jan 9, 2007	0.31	0.32	0.30	0.32
809	NYSE	PAM	Mon, Jan 8, 2007	0.31	0.31	0.29	0.30
808	NYSE	PAM	Fri, Jan 5, 2007	0.30	0.31	0.30	0.31
807	NYSE	PAM	Thu, Jan 4, 2007	0.30	0.30	0.29	0.30
806	NYSE	PAM	Wed, Jan 3, 2007	0.29	0.30	0.29	0.30
805	NYSE	PAM	Fri, Dec 29, 2006	0.27	0.29	0.27	0.29
804	NYSE	PAM	Thu, Dec 28, 2006	0.27	0.29	0.27	0.28
803	NYSE	PAM	Wed, Dec 27, 2006	0.27	0.30	0.27	0.29
802	NYSE	PAM	Tue, Dec 26, 2006	0.28	0.29	0.28	0.29
801	NYSE	PAM	Fri, Dec 22, 2006	0.28	0.29	0.27	0.29
800	NYSE	PAM	Thu, Dec 21, 2006	0.27	0.29	0.27	0.28
799	NYSE	PAM	Wed, Dec 20, 2006	0.27	0.29	0.25	0.27
798	NYSE	PAM	Tue, Dec 19, 2006	0.30	0.30	0.28	0.28
797	NYSE	PAM	Mon, Dec 18, 2006	0.30	0.31	0.30	0.30
796	NYSE	PAM	Fri, Dec 15, 2006	0.29	0.31	0.28	0.29
795	NYSE	PAM	Thu, Dec 14, 2006	0.31	0.31	0.30	0.31
794	NYSE	PAM	Wed, Dec 13, 2006	0.32	0.32	0.31	0.32
793	NYSE	PAM	Tue, Dec 12, 2006	0.32	0.34	0.32	0.33
792	NYSE	PAM	Mon, Dec 11, 2006	0.33	0.35	0.32	0.34
791	NYSE	PAM	Fri, Dec 8, 2006	0.30	0.35	0.27	0.33
790	NYSE	PAM	Thu, Dec 7, 2006	0.39	0.42	0.39	0.40
789	NYSE	PAM	Wed, Dec 6, 2006	0.40	0.41	0.40	0.41
788	NYSE	PAM	Tue, Dec 5, 2006	0.41	0.42	0.40	0.41
787	NYSE	PAM	Mon, Dec 4, 2006	0.44	0.44	0.41	0.42
786	NYSE	PAM	Fri, Dec 1, 2006	0.43	0.43	0.41	0.43
785	NYSE	PAM	Thu, Nov 30, 2006	0.43	0.43	0.41	0.42
784	NYSE	PAM	Wed, Nov 29, 2006	0.42	0.42	0.41	0.42
783	NYSE	PAM	Tue, Nov 28, 2006	0.41	0.42	0.41	0.42
782	NYSE	PAM	Mon, Nov 27, 2006	0.45	0.45	0.39	0.42
781	NYSE	PAM	Fri, Nov 24, 2006	0.44	0.46	0.43	0.46
780	NYSE	PAM	Wed, Nov 22, 2006	0.45	0.45	0.42	0.44
779	NYSE	PAM	Tue, Nov 21, 2006	0.46	0.46	0.44	0.45
778	NYSE	PAM	Mon, Nov 20, 2006	0.45	0.47	0.44	0.45
777	NYSE	PAM	Fri, Nov 17, 2006	0.44	0.46	0.43	0.45
776	NYSE	PAM	Thu, Nov 16, 2006	0.45	0.46	0.45	0.45
775	NYSE	PAM	Wed, Nov 15, 2006	0.45	0.47	0.42	0.45
774	NYSE	PAM	Tue, Nov 14, 2006	0.40	0.46	0.40	0.43
773	NYSE	PAM	Mon, Nov 13, 2006	0.39	0.41	0.39	0.40
772	NYSE	PAM	Fri, Nov 10, 2006	0.38	0.39	0.37	0.39
771	NYSE	PAM	Thu, Nov 9, 2006	0.39	0.39	0.38	0.39
770	NYSE	PAM	Wed, Nov 8, 2006	0.38	0.39	0.37	0.40
769	NYSE	PAM	Tue, Nov 7, 2006	0.38	0.38	0.37	0.38
768	NYSE	PAM	Mon, Nov 6, 2006	0.38	0.39	0.38	0.39
767	NYSE	PAM	Fri, Nov 3, 2006	0.37	0.38	0.36	0.38
766	NYSE	PAM	Thu, Nov 2, 2006	0.38	0.39	0.38	0.39
765	NYSE	PAM	Wed, Nov 1, 2006	0.38	0.38	0.37	0.38
764	NYSE	PAM	Tue, Oct 31, 2006	0.36	0.38	0.36	0.38
763	NYSE	PAM	Mon, Oct 30, 2006	0.39	0.39	0.37	0.38
762	NYSE	PAM	Fri, Oct 27, 2006	0.37	0.40	0.37	0.39
761	NYSE	PAM	Thu, Oct 26, 2006	0.38	0.39	0.37	0.39
760	NYSE	PAM	Wed, Oct 25, 2006	0.37	0.40	0.37	0.39
759	NYSE	PAM	Tue, Oct 24, 2006	0.36	0.40	0.36	0.39
758	NYSE	PAM	Mon, Oct 23, 2006	0.40	0.40	0.38	0.38
757	NYSE	PAM	Fri, Oct 20, 2006	0.39	0.40	0.38	0.40
756	NYSE	PAM	Thu, Oct 19, 2006	0.39	0.40	0.38	0.39
755	NYSE	PAM	Wed, Oct 18, 2006	0.39	0.39	0.38	0.39
754	NYSE	PAM	Tue, Oct 17, 2006	0.41	0.41	0.39	0.39
753	NYSE	PAM	Mon, Oct 16, 2006	0.40	0.42	0.39	0.42
752	NYSE	PAM	Fri, Oct 13, 2006	0.38	0.38	0.37	0.38
751	NYSE	PAM	Thu, Oct 12, 2006	0.37	0.38	0.35	0.38
750	NYSE	PAM	Wed, Oct 11, 2006	0.40	0.40	0.38	0.39
749	NYSE	PAM	Tue, Oct 10, 2006	0.40	0.40	0.38	0.40
748	NYSE	PAM	Mon, Oct 9, 2006	0.40	0.41	0.38	0.40
747	NYSE	PAM	Fri, Oct 6, 2006	0.42	0.43	0.39	0.42
746	NYSE	PAM	Thu, Oct 5, 2006	0.40	0.46	0.40	0.42
745	NYSE	PAM	Wed, Oct 4, 2006	0.42	0.42	0.39	0.41
744	NYSE	PAM	Tue, Oct 3, 2006	0.40	0.42	0.40	0.41
743	NYSE	PAM	Mon, Oct 2, 2006	0.43	0.44	0.42	0.42
742	NYSE	PAM	Fri, Sep 29, 2006	0.45	0.45	0.42	0.45
741	NYSE	PAM	Thu, Sep 28, 2006	0.49	0.49	0.44	0.46
740	NYSE	PAM	Wed, Sep 27, 2006	0.45	0.49	0.45	0.48
739	NYSE	PAM	Tue, Sep 26, 2006	0.48	0.49	0.47	0.47
738	NYSE	PAM	Mon, Sep 25, 2006	0.47	0.48	0.46	0.47
737	NYSE	PAM	Fri, Sep 22, 2006	0.48	0.50	0.48	0.50
736	NYSE	PAM	Thu, Sep 21, 2006	0.50	0.51	0.49	0.51
735	NYSE	PAM	Wed, Sep 20, 2006	0.51	0.51	0.49	0.50
734	NYSE	PAM	Tue, Sep 19, 2006	0.50	0.52	0.49	0.50
733	NYSE	PAM	Mon, Sep 18, 2006	0.50	0.53	0.49	0.50
732	NYSE	PAM	Fri, Sep 15, 2006	0.50	0.52	0.50	0.52
731	NYSE	PAM	Thu, Sep 14, 2006	0.50	0.51	0.50	0.50
730	NYSE	PAM	Wed, Sep 13, 2006	0.49	0.50	0.48	0.50
729	NYSE	PAM	Tue, Sep 12, 2006	0.50	0.51	0.49	0.49
728	NYSE	PAM	Mon, Sep 11, 2006	0.52	0.52	0.49	0.49
727	NYSE	PAM	Fri, Sep 8, 2006	0.49	0.52	0.49	0.52
726	NYSE	PAM	Thu, Sep 7, 2006	0.47	0.48	0.46	0.48
725	NYSE	PAM	Wed, Sep 6, 2006	0.49	0.51	0.46	0.49
724	NYSE	PAM	Tue, Sep 5, 2006	0.50	0.52	0.46	0.49
723	NYSE	PAM	Fri, Sep 1, 2006	0.49	0.51	0.48	0.50
722	NYSE	PAM	Thu, Aug 31, 2006	0.51	0.54	0.48	0.50
721	NYSE	PAM	Wed, Aug 30, 2006	0.48	0.51	0.48	0.49
720	NYSE	PAM	Tue, Aug 29, 2006	0.52	0.52	0.49	0.49
719	NYSE	PAM	Mon, Aug 28, 2006	0.48	0.51	0.48	0.51
718	NYSE	PAM	Fri, Aug 25, 2006	0.50	0.51	0.49	0.50
717	NYSE	PAM	Thu, Aug 24, 2006	0.50	0.52	0.50	0.50
716	NYSE	PAM	Wed, Aug 23, 2006	0.53	0.53	0.50	0.50
715	NYSE	PAM	Tue, Aug 22, 2006	0.56	0.57	0.53	0.54
714	NYSE	PAM	Mon, Aug 21, 2006	0.63	0.65	0.55	0.56
713	NYSE	PAM	Fri, Aug 18, 2006	0.57	0.80	0.53	0.63
712	NYSE	PAM	Thu, Aug 17, 2006	0.54	0.57	0.54	0.56
711	NYSE	PAM	Wed, Aug 16, 2006	0.56	0.57	0.54	0.54
710	NYSE	PAM	Tue, Aug 15, 2006	0.56	0.57	0.54	0.54
709	NYSE	PAM	Mon, Aug 14, 2006	0.56	0.57	0.55	0.56
708	NYSE	PAM	Fri, Aug 11, 2006	0.55	0.57	0.55	0.56
707	NYSE	PAM	Thu, Aug 10, 2006	0.56	0.57	0.56	0.57
706	NYSE	PAM	Wed, Aug 9, 2006	0.58	0.59	0.55	0.55
705	NYSE	PAM	Tue, Aug 8, 2006	0.58	0.59	0.57	0.57
704	NYSE	PAM	Mon, Aug 7, 2006	0.60	0.60	0.58	0.58
703	NYSE	PAM	Fri, Aug 4, 2006	0.62	0.62	0.59	0.60
702	NYSE	PAM	Thu, Aug 3, 2006	0.65	0.65	0.58	0.59
701	NYSE	PAM	Wed, Aug 2, 2006	0.58	0.67	0.58	0.63
700	NYSE	PAM	Tue, Aug 1, 2006	0.58	0.58	0.56	0.57
699	NYSE	PAM	Mon, Jul 31, 2006	0.60	0.60	0.57	0.57
698	NYSE	PAM	Fri, Jul 28, 2006	0.60	0.62	0.58	0.59
697	NYSE	PAM	Thu, Jul 27, 2006	0.58	0.60	0.57	0.59
696	NYSE	PAM	Wed, Jul 26, 2006	0.61	0.62	0.60	0.61
695	NYSE	PAM	Tue, Jul 25, 2006	0.62	0.62	0.62	0.62
694	NYSE	PAM	Mon, Jul 24, 2006	0.60	0.63	0.60	0.63
693	NYSE	PAM	Fri, Jul 21, 2006	0.63	0.63	0.60	0.63
692	NYSE	PAM	Thu, Jul 20, 2006	0.62	0.63	0.61	0.61
691	NYSE	PAM	Wed, Jul 19, 2006	0.62	0.63	0.59	0.63
690	NYSE	PAM	Tue, Jul 18, 2006	0.63	0.64	0.57	0.60
689	NYSE	PAM	Mon, Jul 17, 2006	0.63	0.63	0.62	0.62
688	NYSE	PAM	Fri, Jul 14, 2006	0.63	0.64	0.61	0.62
687	NYSE	PAM	Thu, Jul 13, 2006	0.60	0.63	0.60	0.62
686	NYSE	PAM	Wed, Jul 12, 2006	0.60	0.62	0.60	0.62
685	NYSE	PAM	Tue, Jul 11, 2006	0.62	0.62	0.60	0.60
684	NYSE	PAM	Mon, Jul 10, 2006	0.62	0.64	0.62	0.62
683	NYSE	PAM	Fri, Jul 7, 2006	0.62	0.62	0.56	0.61
682	NYSE	PAM	Thu, Jul 6, 2006	0.64	0.66	0.63	0.64
681	NYSE	PAM	Wed, Jul 5, 2006	0.62	0.63	0.61	0.63
680	NYSE	PAM	Fri, Jun 30, 2006	0.61	0.61	0.61	0.61
679	NYSE	PAM	Thu, Jun 29, 2006	0.60	0.61	0.60	0.61
678	NYSE	PAM	Wed, Jun 28, 2006	0.58	0.64	0.58	0.60
677	NYSE	PAM	Tue, Jun 27, 2006	0.58	0.58	0.57	0.57
676	NYSE	PAM	Mon, Jun 26, 2006	0.57	0.58	0.56	0.57
675	NYSE	PAM	Fri, Jun 23, 2006	0.60	0.60	0.57	0.57
674	NYSE	PAM	Thu, Jun 22, 2006	0.57	0.57	0.56	0.57
673	NYSE	PAM	Wed, Jun 21, 2006	0.58	0.58	0.55	0.57
672	NYSE	PAM	Tue, Jun 20, 2006	0.58	0.59	0.58	0.58
671	NYSE	PAM	Mon, Jun 19, 2006	0.59	0.59	0.58	0.58
670	NYSE	PAM	Fri, Jun 16, 2006	0.60	0.60	0.57	0.59
669	NYSE	PAM	Thu, Jun 15, 2006	0.57	0.60	0.57	0.60
668	NYSE	PAM	Wed, Jun 14, 2006	0.58	0.58	0.56	0.57
667	NYSE	PAM	Tue, Jun 13, 2006	0.58	0.58	0.58	0.58
666	NYSE	PAM	Mon, Jun 12, 2006	0.60	0.60	0.58	0.58
665	NYSE	PAM	Fri, Jun 9, 2006	0.59	0.60	0.56	0.60
664	NYSE	PAM	Thu, Jun 8, 2006	0.66	0.66	0.59	0.59
663	NYSE	PAM	Wed, Jun 7, 2006	0.66	0.66	0.63	0.63
662	NYSE	PAM	Tue, Jun 6, 2006	0.67	0.69	0.62	0.66
661	NYSE	PAM	Mon, Jun 5, 2006	0.65	0.68	0.65	0.67
660	NYSE	PAM	Fri, Jun 2, 2006	0.62	0.64	0.60	0.63
659	NYSE	PAM	Thu, Jun 1, 2006	0.61	0.62	0.58	0.60
658	NYSE	PAM	Wed, May 31, 2006	0.60	0.62	0.60	0.62
657	NYSE	PAM	Tue, May 30, 2006	0.63	0.63	0.61	0.62
656	NYSE	PAM	Fri, May 26, 2006	0.61	0.63	0.59	0.63
655	NYSE	PAM	Thu, May 25, 2006	0.62	0.63	0.61	0.62
654	NYSE	PAM	Wed, May 24, 2006	0.62	0.63	0.57	0.63
653	NYSE	PAM	Tue, May 23, 2006	0.60	0.64	0.60	0.62
652	NYSE	PAM	Mon, May 22, 2006	0.62	0.62	0.55	0.62
651	NYSE	PAM	Fri, May 19, 2006	0.65	0.65	0.60	0.64
650	NYSE	PAM	Thu, May 18, 2006	0.60	0.65	0.59	0.65
649	NYSE	PAM	Wed, May 17, 2006	0.56	0.59	0.54	0.59
648	NYSE	PAM	Tue, May 16, 2006	0.57	0.60	0.55	0.57
647	NYSE	PAM	Mon, May 15, 2006	0.57	0.60	0.55	0.60
646	NYSE	PAM	Fri, May 12, 2006	0.60	0.60	0.57	0.60
645	NYSE	PAM	Thu, May 11, 2006	0.63	0.63	0.60	0.62
644	NYSE	PAM	Wed, May 10, 2006	0.61	0.64	0.60	0.63
643	NYSE	PAM	Tue, May 9, 2006	0.61	0.64	0.60	0.60
642	NYSE	PAM	Mon, May 8, 2006	0.61	0.63	0.60	0.61
641	NYSE	PAM	Fri, May 5, 2006	0.62	0.62	0.60	0.61
640	NYSE	PAM	Thu, May 4, 2006	0.63	0.63	0.62	0.62
639	NYSE	PAM	Wed, May 3, 2006	0.61	0.63	0.61	0.63
638	NYSE	PAM	Tue, May 2, 2006	0.62	0.63	0.60	0.61
637	NYSE	PAM	Mon, May 1, 2006	0.62	0.64	0.62	0.63
636	NYSE	PAM	Fri, Apr 28, 2006	0.65	0.66	0.61	0.63
635	NYSE	PAM	Thu, Apr 27, 2006	0.70	0.70	0.63	0.66
634	NYSE	PAM	Wed, Apr 26, 2006	0.70	0.70	0.68	0.68
633	NYSE	PAM	Tue, Apr 25, 2006	0.72	0.72	0.70	0.70
632	NYSE	PAM	Mon, Apr 24, 2006	0.70	0.71	0.68	0.71
631	NYSE	PAM	Fri, Apr 21, 2006	0.68	0.68	0.66	0.68
630	NYSE	PAM	Thu, Apr 20, 2006	0.69	0.69	0.68	0.68
629	NYSE	PAM	Wed, Apr 19, 2006	0.68	0.69	0.68	0.68
628	NYSE	PAM	Tue, Apr 18, 2006	0.66	0.68	0.66	0.67
627	NYSE	PAM	Mon, Apr 17, 2006	0.67	0.68	0.66	0.67
626	NYSE	PAM	Thu, Apr 13, 2006	0.65	0.68	0.63	0.68
625	NYSE	PAM	Wed, Apr 12, 2006	0.67	0.68	0.65	0.67
624	NYSE	PAM	Tue, Apr 11, 2006	0.70	0.70	0.65	0.67
623	NYSE	PAM	Mon, Apr 10, 2006	0.68	0.70	0.68	0.69
622	NYSE	PAM	Fri, Apr 7, 2006	0.71	0.71	0.67	0.70
621	NYSE	PAM	Thu, Apr 6, 2006	0.71	0.71	0.69	0.70
620	NYSE	PAM	Wed, Apr 5, 2006	0.74	0.75	0.69	0.73
619	NYSE	PAM	Tue, Apr 4, 2006	0.70	0.73	0.69	0.73
618	NYSE	PAM	Mon, Apr 3, 2006	0.68	0.75	0.66	0.71
617	NYSE	PAM	Fri, Mar 31, 2006	0.78	0.79	0.78	0.79
616	NYSE	PAM	Thu, Mar 30, 2006	0.79	0.80	0.78	0.80
615	NYSE	PAM	Wed, Mar 29, 2006	0.80	0.80	0.72	0.80
614	NYSE	PAM	Tue, Mar 28, 2006	0.85	0.85	0.80	0.81
613	NYSE	PAM	Mon, Mar 27, 2006	0.86	0.87	0.82	0.84
612	NYSE	PAM	Fri, Mar 24, 2006	0.85	0.87	0.82	0.84
611	NYSE	PAM	Thu, Mar 23, 2006	0.84	0.84	0.82	0.84
610	NYSE	PAM	Wed, Mar 22, 2006	0.80	0.83	0.80	0.83
609	NYSE	PAM	Tue, Mar 21, 2006	0.81	0.81	0.79	0.79
608	NYSE	PAM	Mon, Mar 20, 2006	0.80	0.82	0.80	0.81
607	NYSE	PAM	Fri, Mar 17, 2006	0.72	0.83	0.71	0.79
606	NYSE	PAM	Thu, Mar 16, 2006	0.72	0.75	0.72	0.72
605	NYSE	PAM	Wed, Mar 15, 2006	0.72	0.72	0.69	0.71
604	NYSE	PAM	Tue, Mar 14, 2006	0.73	0.73	0.69	0.71
603	NYSE	PAM	Mon, Mar 13, 2006	0.73	0.73	0.68	0.69
602	NYSE	PAM	Fri, Mar 10, 2006	0.71	0.72	0.70	0.71
601	NYSE	PAM	Thu, Mar 9, 2006	0.70	0.72	0.70	0.72
600	NYSE	PAM	Wed, Mar 8, 2006	0.71	0.72	0.70	0.72
599	NYSE	PAM	Tue, Mar 7, 2006	0.74	0.74	0.70	0.71
598	NYSE	PAM	Mon, Mar 6, 2006	0.75	0.75	0.68	0.75
597	NYSE	PAM	Fri, Mar 3, 2006	0.74	0.75	0.72	0.75
596	NYSE	PAM	Thu, Mar 2, 2006	0.75	0.75	0.73	0.74
595	NYSE	PAM	Wed, Mar 1, 2006	0.77	0.78	0.74	0.75
594	NYSE	PAM	Tue, Feb 28, 2006	0.79	0.79	0.75	0.76
593	NYSE	PAM	Mon, Feb 27, 2006	0.79	0.80	0.77	0.78
592	NYSE	PAM	Fri, Feb 24, 2006	0.80	0.81	0.77	0.78
591	NYSE	PAM	Thu, Feb 23, 2006	0.80	0.83	0.80	0.80
590	NYSE	PAM	Wed, Feb 22, 2006	0.79	0.83	0.79	0.82
589	NYSE	PAM	Tue, Feb 21, 2006	0.79	0.80	0.76	0.79
588	NYSE	PAM	Fri, Feb 17, 2006	0.81	0.82	0.79	0.80
587	NYSE	PAM	Thu, Feb 16, 2006	0.80	0.81	0.78	0.81
586	NYSE	PAM	Wed, Feb 15, 2006	0.80	0.81	0.78	0.80
585	NYSE	PAM	Tue, Feb 14, 2006	0.82	0.83	0.78	0.80
584	NYSE	PAM	Mon, Feb 13, 2006	0.83	0.85	0.79	0.82
583	NYSE	PAM	Fri, Feb 10, 2006	0.79	0.84	0.78	0.83
582	NYSE	PAM	Thu, Feb 9, 2006	0.79	0.80	0.77	0.80
581	NYSE	PAM	Wed, Feb 8, 2006	0.76	0.80	0.76	0.79
580	NYSE	PAM	Tue, Feb 7, 2006	0.77	0.78	0.76	0.77
579	NYSE	PAM	Mon, Feb 6, 2006	0.79	0.79	0.76	0.77
578	NYSE	PAM	Fri, Feb 3, 2006	0.79	0.80	0.78	0.80
577	NYSE	PAM	Thu, Feb 2, 2006	0.82	0.82	0.78	0.82
576	NYSE	PAM	Wed, Feb 1, 2006	0.82	0.83	0.80	0.83
575	NYSE	PAM	Tue, Jan 31, 2006	0.85	0.86	0.81	0.84
574	NYSE	PAM	Mon, Jan 30, 2006	0.86	0.86	0.80	0.86
573	NYSE	PAM	Fri, Jan 27, 2006	0.85	0.89	0.79	0.87
572	NYSE	PAM	Thu, Jan 26, 2006	0.86	0.87	0.83	0.86
571	NYSE	PAM	Wed, Jan 25, 2006	0.83	0.87	0.80	0.84
570	NYSE	PAM	Tue, Jan 24, 2006	0.79	0.83	0.76	0.80
569	NYSE	PAM	Mon, Jan 23, 2006	0.75	0.79	0.74	0.76
568	NYSE	PAM	Fri, Jan 20, 2006	0.73	0.75	0.73	0.74
567	NYSE	PAM	Thu, Jan 19, 2006	0.70	0.75	0.70	0.73
566	NYSE	PAM	Wed, Jan 18, 2006	0.72	0.73	0.69	0.73
565	NYSE	PAM	Tue, Jan 17, 2006	0.74	0.74	0.70	0.72
564	NYSE	PAM	Fri, Jan 13, 2006	0.72	0.75	0.72	0.74
563	NYSE	PAM	Thu, Jan 12, 2006	0.75	0.75	0.71	0.73
562	NYSE	PAM	Wed, Jan 11, 2006	0.75	0.75	0.70	0.73
561	NYSE	PAM	Tue, Jan 10, 2006	0.74	0.74	0.72	0.74
560	NYSE	PAM	Mon, Jan 9, 2006	0.70	0.73	0.70	0.73
559	NYSE	PAM	Fri, Jan 6, 2006	0.67	0.69	0.67	0.69
558	NYSE	PAM	Thu, Jan 5, 2006	0.67	0.68	0.67	0.68
557	NYSE	PAM	Wed, Jan 4, 2006	0.67	0.67	0.67	0.67
556	NYSE	PAM	Tue, Jan 3, 2006	0.67	0.69	0.66	0.68
555	NYSE	PAM	Fri, Dec 30, 2005	0.66	0.67	0.65	0.66
554	NYSE	PAM	Thu, Dec 29, 2005	0.69	0.70	0.65	0.67
553	NYSE	PAM	Wed, Dec 28, 2005	0.69	0.70	0.69	0.70
552	NYSE	PAM	Tue, Dec 27, 2005	0.67	0.68	0.65	0.68
551	NYSE	PAM	Fri, Dec 23, 2005	0.64	0.69	0.64	0.69
550	NYSE	PAM	Thu, Dec 22, 2005	0.69	0.69	0.65	0.66
549	NYSE	PAM	Wed, Dec 21, 2005	0.66	0.70	0.66	0.68
548	NYSE	PAM	Tue, Dec 20, 2005	0.68	0.69	0.67	0.67
547	NYSE	PAM	Mon, Dec 19, 2005	0.70	0.70	0.69	0.69
546	NYSE	PAM	Fri, Dec 16, 2005	0.70	0.72	0.69	0.70
545	NYSE	PAM	Thu, Dec 15, 2005	0.70	0.73	0.69	0.70
544	NYSE	PAM	Wed, Dec 14, 2005	0.74	0.74	0.66	0.70
543	NYSE	PAM	Tue, Dec 13, 2005	0.73	0.73	0.71	0.72
542	NYSE	PAM	Mon, Dec 12, 2005	0.72	0.74	0.71	0.73
541	NYSE	PAM	Fri, Dec 9, 2005	0.70	0.71	0.70	0.70
540	NYSE	PAM	Thu, Dec 8, 2005	0.71	0.71	0.69	0.70
539	NYSE	PAM	Wed, Dec 7, 2005	0.77	0.77	0.72	0.72
538	NYSE	PAM	Tue, Dec 6, 2005	0.75	0.77	0.74	0.77
537	NYSE	PAM	Mon, Dec 5, 2005	0.76	0.79	0.75	0.77
536	NYSE	PAM	Fri, Dec 2, 2005	0.75	0.77	0.73	0.76
535	NYSE	PAM	Thu, Dec 1, 2005	0.74	0.78	0.74	0.75
534	NYSE	PAM	Wed, Nov 30, 2005	0.78	0.78	0.73	0.74
533	NYSE	PAM	Tue, Nov 29, 2005	0.77	0.78	0.77	0.77
532	NYSE	PAM	Mon, Nov 28, 2005	0.75	0.80	0.74	0.78
531	NYSE	PAM	Fri, Nov 25, 2005	0.76	0.76	0.74	0.75
530	NYSE	PAM	Wed, Nov 23, 2005	0.76	0.76	0.73	0.75
529	NYSE	PAM	Tue, Nov 22, 2005	0.75	0.76	0.71	0.75
528	NYSE	PAM	Mon, Nov 21, 2005	0.78	0.78	0.75	0.75
527	NYSE	PAM	Fri, Nov 18, 2005	0.78	0.78	0.75	0.76
526	NYSE	PAM	Thu, Nov 17, 2005	0.75	0.77	0.74	0.76
525	NYSE	PAM	Wed, Nov 16, 2005	0.72	0.77	0.72	0.75
524	NYSE	PAM	Tue, Nov 15, 2005	0.79	0.79	0.72	0.74
523	NYSE	PAM	Mon, Nov 14, 2005	0.86	0.86	0.81	0.85
522	NYSE	PAM	Fri, Nov 11, 2005	0.84	0.86	0.84	0.86
521	NYSE	PAM	Thu, Nov 10, 2005	0.85	0.85	0.84	0.84
520	NYSE	PAM	Wed, Nov 9, 2005	0.86	0.90	0.85	0.88
519	NYSE	PAM	Tue, Nov 8, 2005	0.78	0.87	0.76	0.86
518	NYSE	PAM	Mon, Nov 7, 2005	0.81	0.81	0.74	0.77
517	NYSE	PAM	Fri, Nov 4, 2005	0.81	0.82	0.80	0.82
516	NYSE	PAM	Thu, Nov 3, 2005	0.75	0.83	0.75	0.81
515	NYSE	PAM	Wed, Nov 2, 2005	0.72	0.75	0.72	0.75
514	NYSE	PAM	Tue, Nov 1, 2005	0.74	0.74	0.71	0.74
513	NYSE	PAM	Mon, Oct 31, 2005	0.75	0.75	0.72	0.74
512	NYSE	PAM	Fri, Oct 28, 2005	0.73	0.75	0.72	0.74
511	NYSE	PAM	Thu, Oct 27, 2005	0.73	0.74	0.71	0.74
510	NYSE	PAM	Wed, Oct 26, 2005	0.72	0.74	0.70	0.73
509	NYSE	PAM	Tue, Oct 25, 2005	0.70	0.73	0.70	0.72
508	NYSE	PAM	Mon, Oct 24, 2005	0.71	0.74	0.69	0.71
507	NYSE	PAM	Fri, Oct 21, 2005	0.71	0.72	0.70	0.70
506	NYSE	PAM	Thu, Oct 20, 2005	0.70	0.72	0.70	0.71
505	NYSE	PAM	Wed, Oct 19, 2005	0.70	0.72	0.68	0.71
504	NYSE	PAM	Tue, Oct 18, 2005	0.73	0.73	0.70	0.70
503	NYSE	PAM	Mon, Oct 17, 2005	0.75	0.75	0.70	0.71
502	NYSE	PAM	Fri, Oct 14, 2005	0.74	0.75	0.72	0.75
501	NYSE	PAM	Thu, Oct 13, 2005	0.75	0.75	0.71	0.73
500	NYSE	PAM	Wed, Oct 12, 2005	0.76	0.76	0.72	0.75
499	NYSE	PAM	Tue, Oct 11, 2005	0.75	0.77	0.74	0.76
498	NYSE	PAM	Mon, Oct 10, 2005	0.74	0.76	0.74	0.76
497	NYSE	PAM	Fri, Oct 7, 2005	0.72	0.74	0.71	0.74
496	NYSE	PAM	Thu, Oct 6, 2005	0.75	0.79	0.70	0.75
495	NYSE	PAM	Wed, Oct 5, 2005	0.78	0.79	0.74	0.77
494	NYSE	PAM	Tue, Oct 4, 2005	0.75	0.76	0.73	0.75
493	NYSE	PAM	Mon, Oct 3, 2005	0.67	0.74	0.67	0.73
492	NYSE	PAM	Fri, Sep 30, 2005	0.73	0.74	0.70	0.72
491	NYSE	PAM	Thu, Sep 29, 2005	0.72	0.74	0.69	0.74
490	NYSE	PAM	Wed, Sep 28, 2005	0.67	0.75	0.67	0.73
489	NYSE	PAM	Tue, Sep 27, 2005	0.70	0.70	0.66	0.69
488	NYSE	PAM	Mon, Sep 26, 2005	0.76	0.76	0.69	0.69
487	NYSE	PAM	Fri, Sep 23, 2005	0.74	0.77	0.73	0.74
486	NYSE	PAM	Thu, Sep 22, 2005	0.79	0.79	0.66	0.73
485	NYSE	PAM	Wed, Sep 21, 2005	0.78	0.79	0.76	0.78
484	NYSE	PAM	Tue, Sep 20, 2005	0.78	0.80	0.77	0.77
483	NYSE	PAM	Mon, Sep 19, 2005	0.81	0.81	0.75	0.79
482	NYSE	PAM	Fri, Sep 16, 2005	0.82	0.82	0.79	0.80
481	NYSE	PAM	Thu, Sep 15, 2005	0.84	0.86	0.77	0.81
480	NYSE	PAM	Wed, Sep 14, 2005	0.81	0.83	0.78	0.80
479	NYSE	PAM	Tue, Sep 13, 2005	0.85	0.85	0.78	0.80
478	NYSE	PAM	Mon, Sep 12, 2005	0.87	0.87	0.80	0.84
477	NYSE	PAM	Fri, Sep 9, 2005	0.86	0.86	0.83	0.85
476	NYSE	PAM	Thu, Sep 8, 2005	0.90	0.92	0.82	0.85
475	NYSE	PAM	Wed, Sep 7, 2005	0.87	0.90	0.83	0.88
474	NYSE	PAM	Tue, Sep 6, 2005	0.94	0.94	0.84	0.88
473	NYSE	PAM	Fri, Sep 2, 2005	0.90	1.10	0.88	0.95
472	NYSE	PAM	Thu, Sep 1, 2005	0.81	0.93	0.81	0.87
471	NYSE	PAM	Wed, Aug 31, 2005	0.82	0.84	0.80	0.80
470	NYSE	PAM	Tue, Aug 30, 2005	0.80	0.85	0.78	0.85
469	NYSE	PAM	Mon, Aug 29, 2005	0.75	0.76	0.75	0.76
468	NYSE	PAM	Fri, Aug 26, 2005	0.80	0.80	0.74	0.79
467	NYSE	PAM	Thu, Aug 25, 2005	0.83	0.83	0.80	0.80
466	NYSE	PAM	Wed, Aug 24, 2005	0.80	0.84	0.80	0.81
465	NYSE	PAM	Tue, Aug 23, 2005	0.83	0.86	0.80	0.80
464	NYSE	PAM	Mon, Aug 22, 2005	0.89	0.89	0.81	0.86
463	NYSE	PAM	Fri, Aug 19, 2005	0.88	0.88	0.86	0.86
462	NYSE	PAM	Thu, Aug 18, 2005	0.85	0.86	0.82	0.86
461	NYSE	PAM	Wed, Aug 17, 2005	0.87	0.88	0.82	0.84
460	NYSE	PAM	Tue, Aug 16, 2005	0.87	0.91	0.84	0.86
459	NYSE	PAM	Mon, Aug 15, 2005	0.79	0.85	0.79	0.84
458	NYSE	PAM	Fri, Aug 12, 2005	0.77	0.82	0.75	0.78
457	NYSE	PAM	Thu, Aug 11, 2005	0.78	0.84	0.76	0.82
456	NYSE	PAM	Wed, Aug 10, 2005	0.80	0.84	0.78	0.81
455	NYSE	PAM	Tue, Aug 9, 2005	0.76	0.80	0.76	0.79
454	NYSE	PAM	Mon, Aug 8, 2005	0.79	0.80	0.77	0.79
453	NYSE	PAM	Fri, Aug 5, 2005	0.79	0.79	0.78	0.79
452	NYSE	PAM	Thu, Aug 4, 2005	0.82	0.83	0.77	0.81
451	NYSE	PAM	Wed, Aug 3, 2005	0.83	0.86	0.78	0.84
450	NYSE	PAM	Tue, Aug 2, 2005	0.81	0.81	0.78	0.80
449	NYSE	PAM	Mon, Aug 1, 2005	0.81	0.81	0.78	0.78
448	NYSE	PAM	Fri, Jul 29, 2005	0.80	0.82	0.80	0.81
447	NYSE	PAM	Thu, Jul 28, 2005	0.82	0.82	0.81	0.81
446	NYSE	PAM	Wed, Jul 27, 2005	0.82	0.82	0.81	0.81
445	NYSE	PAM	Tue, Jul 26, 2005	0.81	0.85	0.81	0.82
444	NYSE	PAM	Mon, Jul 25, 2005	0.89	0.89	0.83	0.83
443	NYSE	PAM	Fri, Jul 22, 2005	0.85	0.86	0.84	0.86
442	NYSE	PAM	Thu, Jul 21, 2005	0.85	0.87	0.82	0.84
441	NYSE	PAM	Wed, Jul 20, 2005	0.89	0.89	0.85	0.86
440	NYSE	PAM	Tue, Jul 19, 2005	0.83	0.88	0.83	0.86
439	NYSE	PAM	Mon, Jul 18, 2005	0.84	0.85	0.84	0.84
438	NYSE	PAM	Fri, Jul 15, 2005	0.85	0.85	0.80	0.84
437	NYSE	PAM	Thu, Jul 14, 2005	0.80	0.85	0.80	0.85
436	NYSE	PAM	Wed, Jul 13, 2005	0.78	0.81	0.77	0.80
435	NYSE	PAM	Tue, Jul 12, 2005	0.80	0.83	0.80	0.82
434	NYSE	PAM	Mon, Jul 11, 2005	0.80	0.80	0.79	0.80
433	NYSE	PAM	Fri, Jul 8, 2005	0.79	0.82	0.79	0.81
432	NYSE	PAM	Thu, Jul 7, 2005	0.80	0.83	0.75	0.79
431	NYSE	PAM	Wed, Jul 6, 2005	0.81	0.82	0.77	0.80
430	NYSE	PAM	Tue, Jul 5, 2005	0.86	0.86	0.80	0.82
429	NYSE	PAM	Fri, Jul 1, 2005	0.84	0.84	0.82	0.83
428	NYSE	PAM	Thu, Jun 30, 2005	0.85	0.87	0.83	0.84
427	NYSE	PAM	Wed, Jun 29, 2005	0.88	0.88	0.83	0.85
426	NYSE	PAM	Tue, Jun 28, 2005	0.90	0.90	0.84	0.88
425	NYSE	PAM	Mon, Jun 27, 2005	0.90	0.90	0.87	0.88
424	NYSE	PAM	Fri, Jun 24, 2005	0.87	0.90	0.86	0.88
423	NYSE	PAM	Thu, Jun 23, 2005	0.91	0.91	0.83	0.86
422	NYSE	PAM	Wed, Jun 22, 2005	0.91	0.91	0.89	0.91
421	NYSE	PAM	Tue, Jun 21, 2005	0.87	0.92	0.85	0.91
420	NYSE	PAM	Mon, Jun 20, 2005	0.92	0.92	0.83	0.86
419	NYSE	PAM	Fri, Jun 17, 2005	0.92	0.92	0.91	0.92
418	NYSE	PAM	Thu, Jun 16, 2005	0.85	1.00	0.85	0.92
417	NYSE	PAM	Wed, Jun 15, 2005	0.88	0.90	0.85	0.87
416	NYSE	PAM	Tue, Jun 14, 2005	0.89	0.89	0.85	0.88
415	NYSE	PAM	Mon, Jun 13, 2005	0.84	0.90	0.83	0.90
414	NYSE	PAM	Fri, Jun 10, 2005	0.95	0.95	0.88	0.93
413	NYSE	PAM	Thu, Jun 9, 2005	0.92	0.96	0.91	0.95
412	NYSE	PAM	Wed, Jun 8, 2005	0.90	0.95	0.90	0.91
411	NYSE	PAM	Tue, Jun 7, 2005	0.97	0.98	0.93	0.95
410	NYSE	PAM	Mon, Jun 6, 2005	0.93	0.98	0.90	0.96
409	NYSE	PAM	Fri, Jun 3, 2005	0.95	0.95	0.90	0.91
408	NYSE	PAM	Thu, Jun 2, 2005	0.90	0.94	0.87	0.93
407	NYSE	PAM	Wed, Jun 1, 2005	0.93	0.94	0.89	0.89
406	NYSE	PAM	Tue, May 31, 2005	0.88	0.90	0.84	0.90
405	NYSE	PAM	Fri, May 27, 2005	0.87	0.91	0.82	0.88
404	NYSE	PAM	Thu, May 26, 2005	1.02	1.02	0.89	0.89
403	NYSE	PAM	Wed, May 25, 2005	1.04	1.05	0.99	1.02
402	NYSE	PAM	Tue, May 24, 2005	1.00	1.10	0.96	1.01
401	NYSE	PAM	Mon, May 23, 2005	0.90	1.00	0.88	0.97
400	NYSE	PAM	Fri, May 20, 2005	0.87	0.90	0.87	0.89
399	NYSE	PAM	Thu, May 19, 2005	0.82	0.89	0.82	0.87
398	NYSE	PAM	Wed, May 18, 2005	0.85	0.89	0.76	0.80
397	NYSE	PAM	Tue, May 17, 2005	0.96	0.96	0.82	0.85
396	NYSE	PAM	Mon, May 16, 2005	0.89	1.06	0.89	0.96
395	NYSE	PAM	Fri, May 13, 2005	0.94	0.94	0.83	0.87
394	NYSE	PAM	Thu, May 12, 2005	0.80	0.88	0.80	0.85
393	NYSE	PAM	Wed, May 11, 2005	0.80	0.80	0.79	0.80
392	NYSE	PAM	Tue, May 10, 2005	0.79	0.80	0.79	0.79
391	NYSE	PAM	Mon, May 9, 2005	0.79	0.79	0.78	0.78
390	NYSE	PAM	Fri, May 6, 2005	0.80	0.83	0.78	0.79
389	NYSE	PAM	Thu, May 5, 2005	0.82	0.82	0.80	0.80
388	NYSE	PAM	Wed, May 4, 2005	0.82	0.84	0.82	0.83
387	NYSE	PAM	Tue, May 3, 2005	0.83	0.83	0.81	0.81
386	NYSE	PAM	Mon, May 2, 2005	0.90	0.90	0.81	0.85
385	NYSE	PAM	Fri, Apr 29, 2005	0.82	0.91	0.82	0.91
384	NYSE	PAM	Wed, Apr 27, 2005	0.90	0.90	0.82	0.90
383	NYSE	PAM	Tue, Apr 26, 2005	0.93	0.97	0.92	0.92
382	NYSE	PAM	Mon, Apr 25, 2005	0.80	0.90	0.80	0.90
381	NYSE	PAM	Fri, Apr 22, 2005	0.83	0.83	0.78	0.79
380	NYSE	PAM	Thu, Apr 21, 2005	0.83	0.86	0.83	0.84
379	NYSE	PAM	Wed, Apr 20, 2005	0.80	0.85	0.80	0.83
378	NYSE	PAM	Tue, Apr 19, 2005	0.81	0.82	0.80	0.80
377	NYSE	PAM	Mon, Apr 18, 2005	0.86	0.86	0.80	0.80
376	NYSE	PAM	Fri, Apr 15, 2005	0.87	0.88	0.86	0.86
375	NYSE	PAM	Thu, Apr 14, 2005	0.89	0.89	0.86	0.86
374	NYSE	PAM	Wed, Apr 13, 2005	0.85	0.91	0.85	0.89
373	NYSE	PAM	Tue, Apr 12, 2005	0.86	0.89	0.85	0.87
372	NYSE	PAM	Mon, Apr 11, 2005	0.91	0.91	0.87	0.87
371	NYSE	PAM	Fri, Apr 8, 2005	0.97	0.99	0.84	0.91
370	NYSE	PAM	Thu, Apr 7, 2005	1.05	1.05	0.95	0.97
369	NYSE	PAM	Wed, Apr 6, 2005	1.20	1.27	0.95	1.02
368	NYSE	PAM	Tue, Apr 5, 2005	0.90	1.37	0.80	1.20
367	NYSE	PAM	Mon, Apr 4, 2005	0.77	1.14	0.77	0.89
366	NYSE	PAM	Fri, Apr 1, 2005	0.79	0.79	0.65	0.76
365	NYSE	PAM	Thu, Mar 31, 2005	0.81	0.81	0.80	0.81
364	NYSE	PAM	Wed, Mar 30, 2005	0.80	0.80	0.80	0.80
363	NYSE	PAM	Tue, Mar 29, 2005	0.87	0.89	0.70	0.79
362	NYSE	PAM	Mon, Mar 28, 2005	0.92	0.92	0.86	0.90
361	NYSE	PAM	Thu, Mar 24, 2005	0.85	0.92	0.82	0.91
360	NYSE	PAM	Wed, Mar 23, 2005	0.87	0.87	0.85	0.85
359	NYSE	PAM	Tue, Mar 22, 2005	0.90	0.90	0.88	0.88
358	NYSE	PAM	Mon, Mar 21, 2005	0.90	0.91	0.83	0.90
357	NYSE	PAM	Fri, Mar 18, 2005	0.95	0.95	0.90	0.92
356	NYSE	PAM	Thu, Mar 17, 2005	0.94	0.94	0.93	0.93
355	NYSE	PAM	Wed, Mar 16, 2005	0.92	0.96	0.91	0.93
354	NYSE	PAM	Tue, Mar 15, 2005	0.94	0.95	0.92	0.94
353	NYSE	PAM	Mon, Mar 14, 2005	0.96	0.96	0.93	0.95
352	NYSE	PAM	Fri, Mar 11, 2005	0.97	0.97	0.95	0.97
351	NYSE	PAM	Thu, Mar 10, 2005	1.02	1.03	0.97	0.97
350	NYSE	PAM	Wed, Mar 9, 2005	1.03	1.05	1.00	1.01
349	NYSE	PAM	Tue, Mar 8, 2005	0.96	1.18	0.95	1.01
348	NYSE	PAM	Mon, Mar 7, 2005	1.00	1.05	0.96	0.99
347	NYSE	PAM	Fri, Mar 4, 2005	0.91	1.07	0.91	0.95
346	NYSE	PAM	Thu, Mar 3, 2005	0.87	0.90	0.87	0.90
345	NYSE	PAM	Tue, Mar 1, 2005	0.87	0.87	0.87	0.87
344	NYSE	PAM	Mon, Feb 28, 2005	0.80	0.88	0.80	0.85
343	NYSE	PAM	Fri, Feb 25, 2005	0.81	0.81	0.79	0.79
342	NYSE	PAM	Thu, Feb 24, 2005	0.76	0.79	0.76	0.79
341	NYSE	PAM	Wed, Feb 23, 2005	0.82	0.82	0.78	0.81
340	NYSE	PAM	Tue, Feb 22, 2005	0.79	0.81	0.79	0.81
339	NYSE	PAM	Fri, Feb 18, 2005	0.76	0.80	0.76	0.80
338	NYSE	PAM	Thu, Feb 17, 2005	0.80	0.81	0.74	0.81
337	NYSE	PAM	Wed, Feb 16, 2005	0.74	0.80	0.74	0.80
336	NYSE	PAM	Tue, Feb 15, 2005	0.66	0.75	0.66	0.73
335	NYSE	PAM	Mon, Feb 14, 2005	0.83	0.83	0.74	0.76
334	NYSE	PAM	Fri, Feb 11, 2005	0.83	0.85	0.82	0.84
333	NYSE	PAM	Thu, Feb 10, 2005	0.85	0.86	0.85	0.86
332	NYSE	PAM	Wed, Feb 9, 2005	0.95	0.95	0.88	0.88
331	NYSE	PAM	Tue, Feb 8, 2005	0.90	0.95	0.85	0.90
330	NYSE	PAM	Mon, Feb 7, 2005	0.78	0.96	0.76	0.91
329	NYSE	PAM	Fri, Feb 4, 2005	0.63	0.78	0.63	0.78
328	NYSE	PAM	Thu, Feb 3, 2005	0.66	0.66	0.62	0.62
327	NYSE	PAM	Wed, Feb 2, 2005	0.65	0.66	0.64	0.65
326	NYSE	PAM	Tue, Feb 1, 2005	0.66	0.66	0.63	0.64
325	NYSE	PAM	Mon, Jan 31, 2005	0.66	0.66	0.63	0.65
324	NYSE	PAM	Fri, Jan 28, 2005	0.66	0.67	0.65	0.66
323	NYSE	PAM	Thu, Jan 27, 2005	0.68	0.68	0.64	0.65
322	NYSE	PAM	Wed, Jan 26, 2005	0.68	0.69	0.67	0.68
321	NYSE	PAM	Tue, Jan 25, 2005	0.73	0.73	0.68	0.68
320	NYSE	PAM	Mon, Jan 24, 2005	0.67	0.75	0.67	0.73
319	NYSE	PAM	Fri, Jan 21, 2005	0.73	0.73	0.65	0.68
318	NYSE	PAM	Thu, Jan 20, 2005	0.78	0.78	0.73	0.75
317	NYSE	PAM	Wed, Jan 19, 2005	0.80	0.80	0.76	0.77
316	NYSE	PAM	Tue, Jan 18, 2005	0.81	0.81	0.78	0.80
315	NYSE	PAM	Fri, Jan 14, 2005	0.87	0.87	0.80	0.82
314	NYSE	PAM	Thu, Jan 13, 2005	0.83	0.85	0.82	0.85
313	NYSE	PAM	Wed, Jan 12, 2005	0.85	0.86	0.83	0.85
312	NYSE	PAM	Tue, Jan 11, 2005	0.85	0.90	0.84	0.87
311	NYSE	PAM	Mon, Jan 10, 2005	0.86	0.93	0.86	0.90
310	NYSE	PAM	Fri, Jan 7, 2005	0.84	0.88	0.84	0.85
309	NYSE	PAM	Thu, Jan 6, 2005	0.84	0.86	0.81	0.84
308	NYSE	PAM	Wed, Jan 5, 2005	0.89	0.89	0.76	0.83
307	NYSE	PAM	Tue, Jan 4, 2005	0.90	0.94	0.87	0.87
306	NYSE	PAM	Mon, Jan 3, 2005	0.86	0.99	0.86	0.90
305	NYSE	PAM	Fri, Dec 31, 2004	0.87	0.95	0.86	0.86
304	NYSE	PAM	Thu, Dec 30, 2004	0.85	0.90	0.85	0.88
303	NYSE	PAM	Wed, Dec 29, 2004	0.93	0.94	0.86	0.88
302	NYSE	PAM	Tue, Dec 28, 2004	0.87	0.93	0.87	0.90
301	NYSE	PAM	Mon, Dec 27, 2004	0.85	0.90	0.82	0.87
300	NYSE	PAM	Thu, Dec 23, 2004	0.86	0.90	0.81	0.82
299	NYSE	PAM	Wed, Dec 22, 2004	0.85	0.90	0.83	0.88
298	NYSE	PAM	Tue, Dec 21, 2004	0.97	1.00	0.82	0.87
297	NYSE	PAM	Mon, Dec 20, 2004	0.85	0.97	0.85	0.96
296	NYSE	PAM	Fri, Dec 17, 2004	0.86	0.86	0.80	0.83
295	NYSE	PAM	Thu, Dec 16, 2004	0.82	0.85	0.81	0.81
294	NYSE	PAM	Wed, Dec 15, 2004	0.82	0.82	0.78	0.80
293	NYSE	PAM	Tue, Dec 14, 2004	0.83	0.83	0.80	0.82
292	NYSE	PAM	Mon, Dec 13, 2004	0.78	0.80	0.78	0.79
291	NYSE	PAM	Fri, Dec 10, 2004	0.82	0.85	0.80	0.80
290	NYSE	PAM	Thu, Dec 9, 2004	0.80	0.85	0.78	0.82
289	NYSE	PAM	Wed, Dec 8, 2004	0.81	0.83	0.78	0.81
288	NYSE	PAM	Tue, Dec 7, 2004	0.80	0.82	0.80	0.80
287	NYSE	PAM	Mon, Dec 6, 2004	0.84	0.84	0.78	0.82
286	NYSE	PAM	Fri, Dec 3, 2004	0.74	0.82	0.74	0.82
285	NYSE	PAM	Thu, Dec 2, 2004	0.77	0.83	0.75	0.76
284	NYSE	PAM	Wed, Dec 1, 2004	0.82	0.82	0.76	0.78
283	NYSE	PAM	Tue, Nov 30, 2004	0.70	0.83	0.70	0.78
282	NYSE	PAM	Mon, Nov 29, 2004	0.72	0.72	0.67	0.67
281	NYSE	PAM	Fri, Nov 26, 2004	0.73	0.73	0.72	0.72
280	NYSE	PAM	Wed, Nov 24, 2004	0.75	0.78	0.66	0.70
279	NYSE	PAM	Tue, Nov 23, 2004	0.66	0.76	0.66	0.76
278	NYSE	PAM	Mon, Nov 22, 2004	0.69	0.73	0.62	0.66
277	NYSE	PAM	Fri, Nov 19, 2004	0.67	0.68	0.65	0.68
276	NYSE	PAM	Thu, Nov 18, 2004	0.66	0.69	0.65	0.65
275	NYSE	PAM	Wed, Nov 17, 2004	0.66	0.70	0.66	0.70
274	NYSE	PAM	Tue, Nov 16, 2004	0.66	0.66	0.65	0.66
273	NYSE	PAM	Mon, Nov 15, 2004	0.73	0.78	0.65	0.65
272	NYSE	PAM	Fri, Nov 12, 2004	0.68	0.72	0.68	0.72
271	NYSE	PAM	Thu, Nov 11, 2004	0.72	0.72	0.65	0.68
270	NYSE	PAM	Wed, Nov 10, 2004	0.70	0.72	0.69	0.72
269	NYSE	PAM	Tue, Nov 9, 2004	0.70	0.72	0.69	0.69
268	NYSE	PAM	Mon, Nov 8, 2004	0.65	0.70	0.65	0.68
267	NYSE	PAM	Fri, Nov 5, 2004	0.63	0.70	0.60	0.65
266	NYSE	PAM	Thu, Nov 4, 2004	0.61	0.65	0.60	0.65
265	NYSE	PAM	Wed, Nov 3, 2004	0.54	0.60	0.54	0.58
264	NYSE	PAM	Tue, Nov 2, 2004	0.63	0.65	0.55	0.60
263	NYSE	PAM	Mon, Nov 1, 2004	0.67	0.69	0.62	0.65
262	NYSE	PAM	Fri, Oct 29, 2004	0.70	0.72	0.65	0.68
261	NYSE	PAM	Thu, Oct 28, 2004	0.67	0.70	0.67	0.68
260	NYSE	PAM	Wed, Oct 27, 2004	0.66	0.68	0.66	0.67
259	NYSE	PAM	Tue, Oct 26, 2004	0.65	0.65	0.61	0.64
258	NYSE	PAM	Mon, Oct 25, 2004	0.63	0.67	0.63	0.65
257	NYSE	PAM	Fri, Oct 22, 2004	0.65	0.66	0.62	0.62
256	NYSE	PAM	Thu, Oct 21, 2004	0.63	0.65	0.60	0.65
255	NYSE	PAM	Wed, Oct 20, 2004	0.55	0.64	0.55	0.62
254	NYSE	PAM	Tue, Oct 19, 2004	0.55	0.60	0.55	0.60
253	NYSE	PAM	Mon, Oct 18, 2004	0.52	0.53	0.50	0.53
252	NYSE	PAM	Fri, Oct 15, 2004	0.55	0.56	0.50	0.53
251	NYSE	PAM	Thu, Oct 14, 2004	0.60	0.60	0.49	0.57
250	NYSE	PAM	Wed, Oct 13, 2004	0.65	0.65	0.58	0.60
249	NYSE	PAM	Tue, Oct 12, 2004	0.65	0.68	0.60	0.62
248	NYSE	PAM	Mon, Oct 11, 2004	0.72	0.73	0.65	0.65
247	NYSE	PAM	Fri, Oct 8, 2004	0.71	0.73	0.70	0.71
246	NYSE	PAM	Thu, Oct 7, 2004	0.72	0.72	0.66	0.69
245	NYSE	PAM	Wed, Oct 6, 2004	0.70	0.70	0.68	0.68
244	NYSE	PAM	Tue, Oct 5, 2004	0.73	0.73	0.68	0.68
243	NYSE	PAM	Mon, Oct 4, 2004	0.74	0.74	0.69	0.72
242	NYSE	PAM	Fri, Oct 1, 2004	0.75	0.75	0.74	0.75
241	NYSE	PAM	Thu, Sep 30, 2004	0.79	0.80	0.69	0.69
240	NYSE	PAM	Wed, Sep 29, 2004	0.80	0.82	0.77	0.79
239	NYSE	PAM	Tue, Sep 28, 2004	0.69	0.80	0.69	0.74
238	NYSE	PAM	Mon, Sep 27, 2004	0.64	0.73	0.64	0.68
237	NYSE	PAM	Fri, Sep 24, 2004	0.69	0.69	0.65	0.65
236	NYSE	PAM	Thu, Sep 23, 2004	0.77	0.77	0.64	0.67
235	NYSE	PAM	Wed, Sep 22, 2004	0.66	0.82	0.66	0.78
234	NYSE	PAM	Tue, Sep 21, 2004	0.61	0.66	0.61	0.66
233	NYSE	PAM	Mon, Sep 20, 2004	0.67	0.67	0.60	0.60
232	NYSE	PAM	Fri, Sep 17, 2004	0.65	0.68	0.64	0.66
231	NYSE	PAM	Thu, Sep 16, 2004	0.67	0.67	0.67	0.67
230	NYSE	PAM	Wed, Sep 15, 2004	0.67	0.67	0.66	0.67
229	NYSE	PAM	Tue, Sep 14, 2004	0.67	0.68	0.63	0.67
228	NYSE	PAM	Mon, Sep 13, 2004	0.69	0.70	0.65	0.68
227	NYSE	PAM	Fri, Sep 10, 2004	0.69	0.69	0.69	0.69
226	NYSE	PAM	Thu, Sep 9, 2004	0.73	0.74	0.68	0.69
225	NYSE	PAM	Wed, Sep 8, 2004	0.73	0.73	0.67	0.70
224	NYSE	PAM	Tue, Sep 7, 2004	0.75	0.75	0.64	0.72
223	NYSE	PAM	Fri, Sep 3, 2004	0.75	0.75	0.70	0.72
222	NYSE	PAM	Thu, Sep 2, 2004	0.75	0.77	0.72	0.75
221	NYSE	PAM	Wed, Sep 1, 2004	0.77	0.77	0.70	0.70
220	NYSE	PAM	Tue, Aug 31, 2004	0.80	0.85	0.76	0.77
219	NYSE	PAM	Fri, Aug 27, 2004	0.83	0.84	0.77	0.78
218	NYSE	PAM	Thu, Aug 26, 2004	0.77	0.83	0.77	0.83
217	NYSE	PAM	Wed, Aug 25, 2004	0.82	0.82	0.75	0.75
216	NYSE	PAM	Tue, Aug 24, 2004	0.90	0.90	0.86	0.86
215	NYSE	PAM	Mon, Aug 23, 2004	0.88	0.88	0.86	0.86
214	NYSE	PAM	Fri, Aug 20, 2004	0.87	0.90	0.87	0.90
213	NYSE	PAM	Thu, Aug 19, 2004	0.83	0.85	0.80	0.84
212	NYSE	PAM	Wed, Aug 18, 2004	0.88	0.88	0.82	0.82
211	NYSE	PAM	Tue, Aug 17, 2004	0.88	0.88	0.88	0.88
210	NYSE	PAM	Mon, Aug 16, 2004	0.86	0.90	0.86	0.90
209	NYSE	PAM	Fri, Aug 13, 2004	0.91	0.91	0.85	0.89
208	NYSE	PAM	Thu, Aug 12, 2004	0.93	0.93	0.90	0.91
207	NYSE	PAM	Wed, Aug 11, 2004	0.93	0.95	0.92	0.95
206	NYSE	PAM	Tue, Aug 10, 2004	0.96	0.96	0.94	0.95
205	NYSE	PAM	Mon, Aug 9, 2004	0.97	0.97	0.95	0.96
204	NYSE	PAM	Fri, Aug 6, 2004	0.91	0.93	0.90	0.93
203	NYSE	PAM	Thu, Aug 5, 2004	0.95	0.99	0.92	0.99
202	NYSE	PAM	Wed, Aug 4, 2004	1.01	1.01	1.00	1.00
201	NYSE	PAM	Tue, Aug 3, 2004	1.00	1.01	1.00	1.01
200	NYSE	PAM	Mon, Aug 2, 2004	1.00	1.03	1.00	1.02
199	NYSE	PAM	Fri, Jul 30, 2004	0.99	1.04	0.99	1.04
198	NYSE	PAM	Thu, Jul 29, 2004	1.02	1.04	1.00	1.04
197	NYSE	PAM	Wed, Jul 28, 2004	1.03	1.04	1.01	1.04
196	NYSE	PAM	Tue, Jul 27, 2004	1.02	1.05	1.00	1.05
195	NYSE	PAM	Mon, Jul 26, 2004	1.05	1.07	1.04	1.07
194	NYSE	PAM	Fri, Jul 23, 2004	1.05	1.07	1.03	1.07
193	NYSE	PAM	Thu, Jul 22, 2004	1.06	1.07	1.02	1.07
192	NYSE	PAM	Wed, Jul 21, 2004	1.05	1.07	1.01	1.07
191	NYSE	PAM	Tue, Jul 20, 2004	1.04	1.07	1.03	1.05
190	NYSE	PAM	Fri, Jul 16, 2004	1.05	1.06	1.05	1.06
189	NYSE	PAM	Thu, Jul 15, 2004	1.02	1.05	1.01	1.05
188	NYSE	PAM	Wed, Jul 14, 2004	1.02	1.03	1.02	1.03
187	NYSE	PAM	Mon, Jul 12, 2004	0.97	1.02	0.97	1.02
186	NYSE	PAM	Thu, Jul 8, 2004	1.07	1.07	0.99	1.05
185	NYSE	PAM	Tue, Jul 6, 2004	1.08	1.09	1.05	1.07
184	NYSE	PAM	Fri, Jul 2, 2004	1.05	1.08	1.05	1.08
183	NYSE	PAM	Thu, Jul 1, 2004	1.06	1.07	1.05	1.06
182	NYSE	PAM	Wed, Jun 30, 2004	1.05	1.05	1.05	1.05
181	NYSE	PAM	Tue, Jun 29, 2004	1.02	1.06	1.02	1.06
180	NYSE	PAM	Mon, Jun 28, 2004	0.99	1.02	0.99	1.02
179	NYSE	PAM	Fri, Jun 25, 2004	1.00	1.01	0.98	1.01
178	NYSE	PAM	Thu, Jun 24, 2004	0.99	0.99	0.98	0.99
177	NYSE	PAM	Wed, Jun 23, 2004	0.99	1.00	0.97	1.00
176	NYSE	PAM	Tue, Jun 22, 2004	0.85	1.00	0.85	1.00
175	NYSE	PAM	Mon, Jun 21, 2004	0.97	0.97	0.75	0.76
174	NYSE	PAM	Fri, Jun 18, 2004	0.96	0.98	0.90	0.92
173	NYSE	PAM	Thu, Jun 17, 2004	1.00	1.01	1.00	1.01
172	NYSE	PAM	Wed, Jun 16, 2004	1.00	1.00	1.00	1.00
171	NYSE	PAM	Tue, Jun 15, 2004	0.95	1.00	0.92	1.00
170	NYSE	PAM	Mon, Jun 14, 2004	1.10	1.10	1.00	1.00
169	NYSE	PAM	Thu, Jun 10, 2004	1.10	1.15	1.10	1.15
168	NYSE	PAM	Wed, Jun 9, 2004	1.10	1.10	1.10	1.10
167	NYSE	PAM	Tue, Jun 8, 2004	1.16	1.17	1.11	1.15
166	NYSE	PAM	Mon, Jun 7, 2004	1.20	1.20	1.16	1.17
165	NYSE	PAM	Fri, Jun 4, 2004	1.20	1.20	1.17	1.19
164	NYSE	PAM	Thu, Jun 3, 2004	1.15	1.20	1.15	1.18
163	NYSE	PAM	Wed, Jun 2, 2004	1.18	1.18	1.10	1.15
162	NYSE	PAM	Tue, Jun 1, 2004	1.25	1.25	1.15	1.21
161	NYSE	PAM	Thu, May 27, 2004	1.27	1.30	1.25	1.25
160	NYSE	PAM	Wed, May 26, 2004	1.17	1.27	1.15	1.27
159	NYSE	PAM	Tue, May 25, 2004	1.19	1.19	1.19	1.19
158	NYSE	PAM	Mon, May 24, 2004	1.21	1.23	1.19	1.19
157	NYSE	PAM	Fri, May 21, 2004	1.24	1.24	1.22	1.23
156	NYSE	PAM	Thu, May 20, 2004	1.36	1.36	1.26	1.26
155	NYSE	PAM	Wed, May 19, 2004	1.28	1.36	1.25	1.36
154	NYSE	PAM	Tue, May 18, 2004	1.25	1.25	1.25	1.25
153	NYSE	PAM	Mon, May 17, 2004	1.25	1.26	1.23	1.23
152	NYSE	PAM	Fri, May 14, 2004	1.27	1.27	1.25	1.25
151	NYSE	PAM	Thu, May 13, 2004	1.25	1.27	1.24	1.27
150	NYSE	PAM	Wed, May 12, 2004	1.22	1.25	1.22	1.25
149	NYSE	PAM	Mon, May 10, 2004	1.21	1.25	1.17	1.25
148	NYSE	PAM	Fri, May 7, 2004	1.21	1.22	1.21	1.22
147	NYSE	PAM	Thu, May 6, 2004	1.25	1.25	1.21	1.21
146	NYSE	PAM	Wed, May 5, 2004	1.30	1.30	1.26	1.27
145	NYSE	PAM	Tue, May 4, 2004	1.32	1.35	1.32	1.35
144	NYSE	PAM	Mon, May 3, 2004	1.35	1.35	1.31	1.34
143	NYSE	PAM	Fri, Apr 30, 2004	1.36	1.36	1.36	1.36
142	NYSE	PAM	Thu, Apr 29, 2004	1.49	1.49	1.35	1.40
141	NYSE	PAM	Wed, Apr 28, 2004	1.55	1.55	1.51	1.51
140	NYSE	PAM	Tue, Apr 27, 2004	1.54	1.54	1.54	1.54
139	NYSE	PAM	Mon, Apr 26, 2004	1.55	1.55	1.55	1.55
138	NYSE	PAM	Fri, Apr 23, 2004	1.55	1.55	1.55	1.55
137	NYSE	PAM	Thu, Apr 22, 2004	1.57	1.57	1.55	1.56
136	NYSE	PAM	Wed, Apr 21, 2004	1.55	1.58	1.55	1.56
135	NYSE	PAM	Tue, Apr 20, 2004	1.57	1.57	1.55	1.55
134	NYSE	PAM	Mon, Apr 19, 2004	1.55	1.58	1.55	1.58
133	NYSE	PAM	Fri, Apr 16, 2004	1.55	1.55	1.54	1.54
132	NYSE	PAM	Thu, Apr 15, 2004	1.51	1.60	1.51	1.58
131	NYSE	PAM	Wed, Apr 14, 2004	1.52	1.52	1.51	1.52
130	NYSE	PAM	Tue, Apr 13, 2004	1.60	1.60	1.52	1.52
129	NYSE	PAM	Mon, Apr 12, 2004	1.61	1.62	1.61	1.61
128	NYSE	PAM	Thu, Apr 8, 2004	1.61	1.61	1.61	1.61
127	NYSE	PAM	Wed, Apr 7, 2004	1.57	1.63	1.57	1.63
126	NYSE	PAM	Tue, Apr 6, 2004	1.59	1.60	1.57	1.57
125	NYSE	PAM	Mon, Apr 5, 2004	1.55	1.61	1.55	1.59
124	NYSE	PAM	Fri, Apr 2, 2004	1.57	1.57	1.57	1.57
123	NYSE	PAM	Thu, Apr 1, 2004	1.55	1.57	1.55	1.57
122	NYSE	PAM	Wed, Mar 31, 2004	1.70	1.70	1.47	1.52
121	NYSE	PAM	Tue, Mar 30, 2004	1.67	1.70	1.67	1.70
120	NYSE	PAM	Mon, Mar 29, 2004	1.70	1.70	1.65	1.65
119	NYSE	PAM	Fri, Mar 26, 2004	1.65	1.68	1.65	1.68
118	NYSE	PAM	Thu, Mar 25, 2004	1.65	1.68	1.65	1.68
117	NYSE	PAM	Wed, Mar 24, 2004	1.65	1.65	1.60	1.65
116	NYSE	PAM	Tue, Mar 23, 2004	1.70	1.70	1.63	1.65
115	NYSE	PAM	Mon, Mar 22, 2004	1.71	1.73	1.68	1.70
114	NYSE	PAM	Fri, Mar 19, 2004	1.74	1.76	1.72	1.72
113	NYSE	PAM	Thu, Mar 18, 2004	1.75	1.75	1.73	1.75
112	NYSE	PAM	Wed, Mar 17, 2004	1.75	1.78	1.74	1.78
111	NYSE	PAM	Tue, Mar 16, 2004	1.79	1.79	1.75	1.78
110	NYSE	PAM	Mon, Mar 15, 2004	1.79	1.79	1.77	1.77
109	NYSE	PAM	Fri, Mar 12, 2004	1.73	1.80	1.72	1.80
108	NYSE	PAM	Thu, Mar 11, 2004	1.70	1.72	1.69	1.72
107	NYSE	PAM	Wed, Mar 10, 2004	1.71	1.74	1.70	1.71
106	NYSE	PAM	Tue, Mar 9, 2004	1.75	1.79	1.70	1.70
105	NYSE	PAM	Mon, Mar 8, 2004	1.73	1.75	1.71	1.72
104	NYSE	PAM	Fri, Mar 5, 2004	1.70	1.72	1.68	1.72
103	NYSE	PAM	Thu, Mar 4, 2004	1.72	1.75	1.69	1.72
102	NYSE	PAM	Wed, Mar 3, 2004	1.70	1.75	1.69	1.70
101	NYSE	PAM	Tue, Mar 2, 2004	1.47	1.74	1.45	1.66
100	NYSE	PAM	Mon, Mar 1, 2004	1.40	1.47	1.35	1.47
99	NYSE	PAM	Fri, Feb 27, 2004	1.30	1.34	1.30	1.34
98	NYSE	PAM	Thu, Feb 26, 2004	1.30	1.37	1.30	1.30
97	NYSE	PAM	Wed, Feb 25, 2004	1.33	1.35	1.30	1.30
96	NYSE	PAM	Tue, Feb 24, 2004	1.30	1.35	1.28	1.30
95	NYSE	PAM	Mon, Feb 23, 2004	1.25	1.33	1.25	1.30
94	NYSE	PAM	Fri, Feb 20, 2004	1.41	1.41	1.18	1.22
93	NYSE	PAM	Thu, Feb 19, 2004	1.60	1.63	1.31	1.40
92	NYSE	PAM	Wed, Feb 18, 2004	1.60	1.60	1.53	1.57
91	NYSE	PAM	Tue, Feb 17, 2004	1.72	1.72	1.62	1.62
90	NYSE	PAM	Fri, Feb 13, 2004	1.72	1.72	1.70	1.72
89	NYSE	PAM	Thu, Feb 12, 2004	1.71	1.74	1.70	1.70
88	NYSE	PAM	Wed, Feb 11, 2004	1.74	1.74	1.70	1.70
87	NYSE	PAM	Tue, Feb 10, 2004	1.70	1.73	1.70	1.73
86	NYSE	PAM	Mon, Feb 9, 2004	1.71	1.71	1.70	1.70
85	NYSE	PAM	Fri, Feb 6, 2004	1.70	1.71	1.70	1.70
84	NYSE	PAM	Thu, Feb 5, 2004	1.74	1.75	1.68	1.68
83	NYSE	PAM	Wed, Feb 4, 2004	1.74	1.75	1.70	1.74
82	NYSE	PAM	Tue, Feb 3, 2004	1.80	1.80	1.70	1.74
81	NYSE	PAM	Mon, Feb 2, 2004	1.83	1.83	1.72	1.77
80	NYSE	PAM	Fri, Jan 30, 2004	1.83	1.85	1.82	1.83
79	NYSE	PAM	Thu, Jan 29, 2004	1.89	1.89	1.82	1.84
78	NYSE	PAM	Wed, Jan 28, 2004	1.92	1.93	1.86	1.90
77	NYSE	PAM	Tue, Jan 27, 2004	1.90	1.94	1.90	1.94
76	NYSE	PAM	Mon, Jan 26, 2004	1.86	1.91	1.83	1.90
75	NYSE	PAM	Fri, Jan 23, 2004	1.91	1.95	1.85	1.86
74	NYSE	PAM	Thu, Jan 22, 2004	1.97	1.97	1.92	1.95
73	NYSE	PAM	Wed, Jan 21, 2004	1.95	1.95	1.90	1.95
72	NYSE	PAM	Tue, Jan 20, 2004	1.95	1.97	1.93	1.95
71	NYSE	PAM	Fri, Jan 16, 2004	1.87	1.92	1.85	1.92
70	NYSE	PAM	Thu, Jan 15, 2004	1.88	1.88	1.81	1.87
69	NYSE	PAM	Wed, Jan 14, 2004	1.87	1.88	1.85	1.87
68	NYSE	PAM	Tue, Jan 13, 2004	1.86	1.88	1.85	1.86
67	NYSE	PAM	Mon, Jan 12, 2004	1.90	1.90	1.85	1.88
66	NYSE	PAM	Fri, Jan 9, 2004	1.93	2.07	1.90	1.90
65	NYSE	PAM	Thu, Jan 8, 2004	1.80	1.90	1.60	1.87
64	NYSE	PAM	Wed, Jan 7, 2004	1.90	1.90	1.80	1.85
63	NYSE	PAM	Tue, Jan 6, 2004	1.96	1.96	1.90	1.90
62	NYSE	PAM	Mon, Jan 5, 2004	1.95	1.97	1.85	1.95
61	NYSE	PAM	Fri, Jan 2, 2004	1.97	1.97	1.90	1.90
60	NYSE	PAM	Wed, Dec 31, 2003	1.95	1.97	1.90	1.97
59	NYSE	PAM	Tue, Dec 30, 2003	1.95	1.98	1.95	1.98
58	NYSE	PAM	Mon, Dec 29, 2003	1.98	1.99	1.98	1.99
57	NYSE	PAM	Fri, Dec 26, 2003	1.95	1.95	1.90	1.94
56	NYSE	PAM	Wed, Dec 24, 2003	1.91	1.91	1.90	1.90
55	NYSE	PAM	Tue, Dec 23, 2003	1.90	1.91	1.90	1.90
54	NYSE	PAM	Mon, Dec 22, 2003	2.01	2.01	1.95	1.95
53	NYSE	PAM	Fri, Dec 19, 2003	2.00	2.11	1.95	1.96
52	NYSE	PAM	Thu, Dec 18, 2003	2.10	2.10	2.01	2.05
51	NYSE	PAM	Wed, Dec 17, 2003	2.09	2.09	2.00	2.00
50	NYSE	PAM	Tue, Dec 16, 2003	2.03	2.10	2.00	2.08
49	NYSE	PAM	Mon, Dec 15, 2003	2.04	2.04	1.95	1.99
48	NYSE	PAM	Fri, Dec 12, 2003	2.00	2.09	2.00	2.04
47	NYSE	PAM	Thu, Dec 11, 2003	2.05	2.05	1.95	1.95
46	NYSE	PAM	Wed, Dec 10, 2003	2.25	2.25	2.00	2.00
45	NYSE	PAM	Tue, Dec 9, 2003	2.40	2.40	2.25	2.25
44	NYSE	PAM	Mon, Dec 8, 2003	2.28	2.45	2.20	2.45
43	NYSE	PAM	Fri, Dec 5, 2003	2.00	2.30	2.00	2.25
42	NYSE	PAM	Thu, Dec 4, 2003	2.05	2.09	2.00	2.04
41	NYSE	PAM	Wed, Dec 3, 2003	2.06	2.10	2.00	2.05
40	NYSE	PAM	Tue, Dec 2, 2003	2.15	2.15	2.05	2.05
39	NYSE	PAM	Mon, Dec 1, 2003	2.15	2.15	2.10	2.15
38	NYSE	PAM	Fri, Nov 28, 2003	2.15	2.15	2.12	2.12
37	NYSE	PAM	Wed, Nov 26, 2003	2.05	2.10	2.05	2.10
36	NYSE	PAM	Tue, Nov 25, 2003	2.05	2.15	2.05	2.09
35	NYSE	PAM	Mon, Nov 24, 2003	2.00	2.10	2.00	2.05
34	NYSE	PAM	Fri, Nov 21, 2003	2.00	2.10	1.95	2.10
33	NYSE	PAM	Thu, Nov 20, 2003	2.42	2.42	1.80	2.00
32	NYSE	PAM	Wed, Nov 19, 2003	2.45	2.45	2.30	2.40
31	NYSE	PAM	Tue, Nov 18, 2003	2.50	2.55	2.40	2.43
30	NYSE	PAM	Mon, Nov 17, 2003	2.55	2.60	2.35	2.50
29	NYSE	PAM	Fri, Nov 14, 2003	2.50	2.80	2.50	2.60
28	NYSE	PAM	Thu, Nov 13, 2003	2.60	2.60	2.40	2.40
27	NYSE	PAM	Wed, Nov 12, 2003	2.85	2.85	2.55	2.60
26	NYSE	PAM	Tue, Nov 11, 2003	2.75	3.35	2.75	2.75
25	NYSE	PAM	Mon, Nov 10, 2003	2.25	2.70	2.25	2.70
24	NYSE	PAM	Fri, Nov 7, 2003	2.25	2.35	2.25	2.35
23	NYSE	PAM	Thu, Nov 6, 2003	2.35	2.35	2.25	2.30
22	NYSE	PAM	Wed, Nov 5, 2003	2.30	2.35	2.25	2.35
21	NYSE	PAM	Tue, Nov 4, 2003	2.30	2.30	2.20	2.27
20	NYSE	PAM	Mon, Nov 3, 2003	2.26	2.30	2.25	2.25
19	NYSE	PAM	Fri, Oct 31, 2003	2.20	2.30	2.20	2.30
18	NYSE	PAM	Thu, Oct 30, 2003	2.31	2.31	2.10	2.25
17	NYSE	PAM	Wed, Oct 29, 2003	2.25	2.31	2.20	2.31
16	NYSE	PAM	Tue, Oct 28, 2003	2.20	2.30	2.15	2.30
15	NYSE	PAM	Mon, Oct 27, 2003	2.10	2.30	2.01	2.20
14	NYSE	PAM	Fri, Oct 24, 2003	1.80	2.10	1.80	2.05
13	NYSE	PAM	Thu, Oct 23, 2003	1.78	1.95	1.78	1.95
12	NYSE	PAM	Wed, Oct 22, 2003	1.85	1.90	1.78	1.82
11	NYSE	PAM	Tue, Oct 21, 2003	1.85	1.85	1.75	1.77
10	NYSE	PAM	Mon, Oct 20, 2003	1.90	1.90	1.80	1.85
9	NYSE	PAM	Fri, Oct 17, 2003	1.60	1.90	1.60	1.70
8	NYSE	PAM	Thu, Oct 16, 2003	1.70	1.90	1.55	1.90
7	NYSE	PAM	Wed, Oct 15, 2003	1.85	2.10	1.70	1.70
6	NYSE	PAM	Tue, Oct 14, 2003	1.85	1.85	1.83	1.83
5	NYSE	PAM	Mon, Oct 13, 2003	1.80	1.80	1.75	1.75
4	NYSE	PAM	Fri, Oct 10, 2003	1.75	1.90	1.70	1.77
3	NYSE	PAM	Thu, Oct 9, 2003	1.75	1.95	1.75	1.90
2	NYSE	PAM	Wed, Oct 8, 2003	1.90	2.00	1.90	2.00
1	NYSE	PAM	Tue, Oct 7, 2003	2.00	2.40	1.85	1.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Pampa Energia S.A. NYSE:PAM 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