Pangaea Logistics Solutions Ltd NASDAQ:PANL Historical Prices

Below are the 6677 trading days of historical prices for PANL.

#	Exchange	Symbol	Date	Open	High	Low	Close
6677	NASDAQ	PANL	Wed, Mar 6, 2024	8.29	8.29	8.10	8.21
6676	NASDAQ	PANL	Tue, Mar 5, 2024	8.22	8.33	8.18	8.20
6675	NASDAQ	PANL	Mon, Mar 4, 2024	8.58	8.58	8.28	8.28
6674	NASDAQ	PANL	Fri, Mar 1, 2024	8.35	8.56	8.35	8.49
6673	NASDAQ	PANL	Thu, Feb 29, 2024	8.34	8.44	8.25	8.38
6672	NASDAQ	PANL	Wed, Feb 28, 2024	8.36	8.41	8.25	8.32
6671	NASDAQ	PANL	Tue, Feb 27, 2024	8.56	8.63	8.38	8.39
6670	NASDAQ	PANL	Mon, Feb 26, 2024	8.57	8.59	8.40	8.53
6669	NASDAQ	PANL	Fri, Feb 23, 2024	8.50	8.60	8.41	8.59
6668	NASDAQ	PANL	Thu, Feb 22, 2024	8.41	8.53	8.34	8.51
6667	NASDAQ	PANL	Wed, Feb 21, 2024	8.29	8.48	8.21	8.40
6666	NASDAQ	PANL	Tue, Feb 20, 2024	8.34	8.44	8.20	8.25
6665	NASDAQ	PANL	Fri, Feb 16, 2024	8.54	8.54	8.34	8.34
6664	NASDAQ	PANL	Thu, Feb 15, 2024	8.34	8.56	8.30	8.51
6663	NASDAQ	PANL	Wed, Feb 14, 2024	8.25	8.37	8.18	8.34
6662	NASDAQ	PANL	Tue, Feb 13, 2024	8.46	8.47	8.15	8.16
6661	NASDAQ	PANL	Mon, Feb 12, 2024	8.53	8.67	8.47	8.59
6660	NASDAQ	PANL	Fri, Feb 9, 2024	8.42	8.59	8.42	8.54
6659	NASDAQ	PANL	Thu, Feb 8, 2024	8.43	8.54	8.36	8.50
6658	NASDAQ	PANL	Wed, Feb 7, 2024	8.52	8.55	8.35	8.46
6657	NASDAQ	PANL	Tue, Feb 6, 2024	8.38	8.56	8.33	8.52
6656	NASDAQ	PANL	Mon, Feb 5, 2024	8.83	8.93	8.20	8.44
6655	NASDAQ	PANL	Fri, Feb 2, 2024	9.34	9.34	9.08	9.20
6654	NASDAQ	PANL	Thu, Feb 1, 2024	9.38	9.49	9.02	9.30
6653	NASDAQ	PANL	Wed, Jan 31, 2024	9.48	9.50	9.28	9.32
6652	NASDAQ	PANL	Tue, Jan 30, 2024	9.23	9.53	9.23	9.52
6651	NASDAQ	PANL	Mon, Jan 29, 2024	9.31	9.33	9.02	9.26
6650	NASDAQ	PANL	Fri, Jan 26, 2024	9.19	9.26	9.00	9.25
6649	NASDAQ	PANL	Thu, Jan 25, 2024	9.22	9.28	9.01	9.13
6648	NASDAQ	PANL	Wed, Jan 24, 2024	9.00	9.18	8.89	9.13
6647	NASDAQ	PANL	Tue, Jan 23, 2024	9.05	9.09	8.83	8.91
6646	NASDAQ	PANL	Mon, Jan 22, 2024	8.70	9.04	8.66	9.00
6645	NASDAQ	PANL	Fri, Jan 19, 2024	8.78	8.81	8.36	8.55
6644	NASDAQ	PANL	Thu, Jan 18, 2024	8.39	8.70	8.33	8.66
6643	NASDAQ	PANL	Wed, Jan 17, 2024	8.04	8.30	8.01	8.23
6642	NASDAQ	PANL	Tue, Jan 16, 2024	7.90	8.16	7.90	8.16
6641	NASDAQ	PANL	Fri, Jan 12, 2024	7.91	8.11	7.78	7.85
6640	NASDAQ	PANL	Thu, Jan 11, 2024	8.19	8.19	7.79	7.90
6639	NASDAQ	PANL	Wed, Jan 10, 2024	7.57	8.28	7.54	8.18
6638	NASDAQ	PANL	Tue, Jan 9, 2024	7.75	7.75	7.39	7.54
6637	NASDAQ	PANL	Mon, Jan 8, 2024	8.05	8.05	7.72	7.84
6636	NASDAQ	PANL	Fri, Jan 5, 2024	8.17	8.25	8.01	8.15
6635	NASDAQ	PANL	Thu, Jan 4, 2024	8.08	8.37	8.05	8.20
6634	NASDAQ	PANL	Wed, Jan 3, 2024	7.90	8.13	7.61	8.05
6633	NASDAQ	PANL	Tue, Jan 2, 2024	8.22	8.23	7.87	7.93
6632	NASDAQ	PANL	Fri, Dec 29, 2023	8.21	8.28	8.11	8.24
6631	NASDAQ	PANL	Thu, Dec 28, 2023	8.10	8.30	8.10	8.21
6630	NASDAQ	PANL	Wed, Dec 27, 2023	8.09	8.14	7.97	8.11
6629	NASDAQ	PANL	Tue, Dec 26, 2023	8.10	8.16	7.91	8.09
6628	NASDAQ	PANL	Fri, Dec 22, 2023	7.94	8.21	7.87	8.09
6627	NASDAQ	PANL	Thu, Dec 21, 2023	7.86	7.91	7.68	7.86
6626	NASDAQ	PANL	Wed, Dec 20, 2023	7.88	8.01	7.65	7.81
6625	NASDAQ	PANL	Tue, Dec 19, 2023	7.74	7.92	7.53	7.82
6624	NASDAQ	PANL	Mon, Dec 18, 2023	7.99	8.01	7.80	7.81
6623	NASDAQ	PANL	Fri, Dec 15, 2023	7.75	7.95	7.73	7.88
6622	NASDAQ	PANL	Thu, Dec 14, 2023	7.70	7.78	7.47	7.70
6621	NASDAQ	PANL	Wed, Dec 13, 2023	7.84	7.90	7.48	7.66
6620	NASDAQ	PANL	Tue, Dec 12, 2023	7.02	7.83	7.02	7.74
6619	NASDAQ	PANL	Mon, Dec 11, 2023	6.99	7.04	6.93	6.99
6618	NASDAQ	PANL	Fri, Dec 8, 2023	7.00	7.05	6.91	6.99
6617	NASDAQ	PANL	Thu, Dec 7, 2023	7.06	7.09	6.81	6.99
6616	NASDAQ	PANL	Wed, Dec 6, 2023	7.07	7.10	6.97	7.03
6615	NASDAQ	PANL	Tue, Dec 5, 2023	7.14	7.14	6.92	7.00
6614	NASDAQ	PANL	Mon, Dec 4, 2023	7.10	7.20	7.00	7.16
6613	NASDAQ	PANL	Fri, Dec 1, 2023	7.03	7.21	6.95	7.06
6612	NASDAQ	PANL	Thu, Nov 30, 2023	7.03	7.10	6.92	7.00
6611	NASDAQ	PANL	Wed, Nov 29, 2023	7.28	7.28	7.07	7.08
6610	NASDAQ	PANL	Tue, Nov 28, 2023	7.24	7.24	7.10	7.21
6609	NASDAQ	PANL	Mon, Nov 27, 2023	7.37	7.44	7.12	7.25
6608	NASDAQ	PANL	Fri, Nov 24, 2023	7.09	7.40	7.03	7.40
6607	NASDAQ	PANL	Wed, Nov 22, 2023	7.01	7.08	6.98	7.04
6606	NASDAQ	PANL	Tue, Nov 21, 2023	7.06	7.09	6.95	7.02
6605	NASDAQ	PANL	Mon, Nov 20, 2023	7.06	7.10	6.93	7.06
6604	NASDAQ	PANL	Fri, Nov 17, 2023	7.00	7.10	6.96	6.99
6603	NASDAQ	PANL	Thu, Nov 16, 2023	7.07	7.10	6.94	7.09
6602	NASDAQ	PANL	Wed, Nov 15, 2023	6.90	7.15	6.83	7.08
6601	NASDAQ	PANL	Tue, Nov 14, 2023	6.66	6.92	6.57	6.91
6600	NASDAQ	PANL	Mon, Nov 13, 2023	6.41	6.53	6.23	6.53
6599	NASDAQ	PANL	Fri, Nov 10, 2023	6.35	6.55	6.33	6.40
6598	NASDAQ	PANL	Thu, Nov 9, 2023	6.11	6.38	6.00	6.35
6597	NASDAQ	PANL	Wed, Nov 8, 2023	6.05	6.08	5.86	5.90
6596	NASDAQ	PANL	Tue, Nov 7, 2023	6.03	6.11	5.98	6.04
6595	NASDAQ	PANL	Mon, Nov 6, 2023	6.10	6.10	5.98	6.03
6594	NASDAQ	PANL	Fri, Nov 3, 2023	6.07	6.13	6.03	6.09
6593	NASDAQ	PANL	Thu, Nov 2, 2023	5.96	6.08	5.95	6.06
6592	NASDAQ	PANL	Wed, Nov 1, 2023	5.81	5.95	5.81	5.95
6591	NASDAQ	PANL	Tue, Oct 31, 2023	5.85	5.89	5.74	5.79
6590	NASDAQ	PANL	Mon, Oct 30, 2023	5.90	5.98	5.81	5.87
6589	NASDAQ	PANL	Fri, Oct 27, 2023	5.94	5.97	5.88	5.89
6588	NASDAQ	PANL	Thu, Oct 26, 2023	5.95	6.00	5.89	5.97
6587	NASDAQ	PANL	Wed, Oct 25, 2023	5.92	5.98	5.86	5.95
6586	NASDAQ	PANL	Tue, Oct 24, 2023	5.88	5.99	5.88	5.93
6585	NASDAQ	PANL	Mon, Oct 23, 2023	5.93	5.94	5.83	5.84
6584	NASDAQ	PANL	Fri, Oct 20, 2023	5.93	6.01	5.92	5.96
6583	NASDAQ	PANL	Thu, Oct 19, 2023	6.09	6.09	5.88	5.92
6582	NASDAQ	PANL	Wed, Oct 18, 2023	6.15	6.15	6.03	6.09
6581	NASDAQ	PANL	Tue, Oct 17, 2023	6.01	6.23	5.96	6.14
6580	NASDAQ	PANL	Mon, Oct 16, 2023	6.12	6.13	6.04	6.06
6579	NASDAQ	PANL	Fri, Oct 13, 2023	6.05	6.09	6.03	6.06
6578	NASDAQ	PANL	Thu, Oct 12, 2023	6.07	6.10	5.94	6.01
6577	NASDAQ	PANL	Wed, Oct 11, 2023	6.08	6.13	5.96	6.04
6576	NASDAQ	PANL	Tue, Oct 10, 2023	6.18	6.27	6.11	6.11
6575	NASDAQ	PANL	Mon, Oct 9, 2023	6.01	6.21	5.99	6.14
6574	NASDAQ	PANL	Fri, Oct 6, 2023	5.97	6.05	5.93	6.03
6573	NASDAQ	PANL	Thu, Oct 5, 2023	5.87	5.98	5.87	5.96
6572	NASDAQ	PANL	Wed, Oct 4, 2023	5.99	5.99	5.90	5.92
6571	NASDAQ	PANL	Tue, Oct 3, 2023	5.86	5.98	5.84	5.96
6570	NASDAQ	PANL	Mon, Oct 2, 2023	5.88	5.93	5.78	5.92
6569	NASDAQ	PANL	Fri, Sep 29, 2023	5.90	5.93	5.80	5.88
6568	NASDAQ	PANL	Thu, Sep 28, 2023	5.71	5.87	5.65	5.87
6567	NASDAQ	PANL	Wed, Sep 27, 2023	5.81	5.81	5.60	5.71
6566	NASDAQ	PANL	Tue, Sep 26, 2023	5.70	5.86	5.70	5.77
6565	NASDAQ	PANL	Mon, Sep 25, 2023	5.65	5.70	5.60	5.69
6564	NASDAQ	PANL	Fri, Sep 22, 2023	5.63	5.71	5.55	5.65
6563	NASDAQ	PANL	Thu, Sep 21, 2023	5.55	5.65	5.51	5.60
6562	NASDAQ	PANL	Wed, Sep 20, 2023	5.57	5.68	5.57	5.57
6561	NASDAQ	PANL	Tue, Sep 19, 2023	5.55	5.65	5.54	5.56
6560	NASDAQ	PANL	Mon, Sep 18, 2023	5.57	5.58	5.42	5.52
6559	NASDAQ	PANL	Fri, Sep 15, 2023	5.62	5.65	5.56	5.57
6558	NASDAQ	PANL	Thu, Sep 14, 2023	5.53	5.65	5.51	5.62
6557	NASDAQ	PANL	Wed, Sep 13, 2023	5.54	5.55	5.47	5.49
6556	NASDAQ	PANL	Tue, Sep 12, 2023	5.46	5.52	5.43	5.51
6555	NASDAQ	PANL	Mon, Sep 11, 2023	5.50	5.50	5.50	5.50
6554	NASDAQ	PANL	Fri, Sep 8, 2023	5.38	5.47	5.28	5.36
6553	NASDAQ	PANL	Thu, Sep 7, 2023	5.52	5.56	5.32	5.35
6552	NASDAQ	PANL	Wed, Sep 6, 2023	5.61	5.66	5.51	5.52
6551	NASDAQ	PANL	Tue, Sep 5, 2023	5.71	5.71	5.56	5.61
6550	NASDAQ	PANL	Fri, Sep 1, 2023	5.67	5.80	5.66	5.75
6549	NASDAQ	PANL	Thu, Aug 31, 2023	5.67	5.72	5.61	5.64
6548	NASDAQ	PANL	Wed, Aug 30, 2023	5.75	5.77	5.65	5.75
6547	NASDAQ	PANL	Tue, Aug 29, 2023	5.67	5.81	5.67	5.74
6546	NASDAQ	PANL	Mon, Aug 28, 2023	5.64	5.75	5.62	5.64
6545	NASDAQ	PANL	Fri, Aug 25, 2023	5.73	5.73	5.59	5.61
6544	NASDAQ	PANL	Thu, Aug 24, 2023	5.87	5.87	5.70	5.73
6543	NASDAQ	PANL	Wed, Aug 23, 2023	5.98	6.01	5.85	5.91
6542	NASDAQ	PANL	Tue, Aug 22, 2023	5.91	6.02	5.80	6.00
6541	NASDAQ	PANL	Mon, Aug 21, 2023	5.95	6.01	5.85	5.91
6540	NASDAQ	PANL	Fri, Aug 18, 2023	6.09	6.18	5.97	5.97
6539	NASDAQ	PANL	Thu, Aug 17, 2023	6.07	6.17	6.03	6.16
6538	NASDAQ	PANL	Wed, Aug 16, 2023	5.88	6.10	5.88	6.02
6537	NASDAQ	PANL	Tue, Aug 15, 2023	5.96	6.02	5.84	5.86
6536	NASDAQ	PANL	Mon, Aug 14, 2023	5.97	6.07	5.88	5.97
6535	NASDAQ	PANL	Fri, Aug 11, 2023	6.17	6.24	5.93	6.01
6534	NASDAQ	PANL	Thu, Aug 10, 2023	6.56	6.68	5.78	6.16
6533	NASDAQ	PANL	Wed, Aug 9, 2023	7.00	7.11	6.93	6.97
6532	NASDAQ	PANL	Tue, Aug 8, 2023	6.94	7.01	6.69	7.00
6531	NASDAQ	PANL	Mon, Aug 7, 2023	7.03	7.04	6.95	6.99
6530	NASDAQ	PANL	Fri, Aug 4, 2023	6.98	7.07	6.93	6.98
6529	NASDAQ	PANL	Thu, Aug 3, 2023	6.96	7.11	6.95	6.97
6528	NASDAQ	PANL	Wed, Aug 2, 2023	7.03	7.04	6.92	6.97
6527	NASDAQ	PANL	Tue, Aug 1, 2023	6.97	7.09	6.90	7.08
6526	NASDAQ	PANL	Mon, Jul 31, 2023	7.10	7.14	6.94	6.97
6525	NASDAQ	PANL	Fri, Jul 28, 2023	6.91	7.14	6.91	7.05
6524	NASDAQ	PANL	Thu, Jul 27, 2023	6.88	6.97	6.82	6.88
6523	NASDAQ	PANL	Wed, Jul 26, 2023	6.85	6.90	6.79	6.87
6522	NASDAQ	PANL	Tue, Jul 25, 2023	6.79	6.94	6.63	6.80
6521	NASDAQ	PANL	Mon, Jul 24, 2023	6.75	6.86	6.73	6.79
6520	NASDAQ	PANL	Fri, Jul 21, 2023	6.96	6.96	6.73	6.74
6519	NASDAQ	PANL	Thu, Jul 20, 2023	6.92	6.96	6.85	6.96
6518	NASDAQ	PANL	Wed, Jul 19, 2023	6.92	7.02	6.84	6.92
6517	NASDAQ	PANL	Tue, Jul 18, 2023	6.65	6.93	6.65	6.90
6516	NASDAQ	PANL	Mon, Jul 17, 2023	6.63	6.68	6.53	6.64
6515	NASDAQ	PANL	Fri, Jul 14, 2023	6.84	6.84	6.57	6.58
6514	NASDAQ	PANL	Thu, Jul 13, 2023	6.84	6.90	6.80	6.84
6513	NASDAQ	PANL	Wed, Jul 12, 2023	6.84	6.92	6.79	6.82
6512	NASDAQ	PANL	Tue, Jul 11, 2023	6.90	6.93	6.73	6.78
6511	NASDAQ	PANL	Mon, Jul 10, 2023	7.00	7.08	6.86	6.91
6510	NASDAQ	PANL	Fri, Jul 7, 2023	6.87	7.09	6.87	7.07
6509	NASDAQ	PANL	Thu, Jul 6, 2023	7.01	7.01	6.73	6.84
6508	NASDAQ	PANL	Wed, Jul 5, 2023	6.91	7.12	6.89	7.05
6507	NASDAQ	PANL	Mon, Jul 3, 2023	6.79	7.05	6.78	6.98
6506	NASDAQ	PANL	Fri, Jun 30, 2023	6.79	6.85	6.62	6.77
6505	NASDAQ	PANL	Thu, Jun 29, 2023	6.58	6.81	6.58	6.75
6504	NASDAQ	PANL	Wed, Jun 28, 2023	6.65	6.65	6.50	6.60
6503	NASDAQ	PANL	Tue, Jun 27, 2023	6.59	6.67	6.46	6.60
6502	NASDAQ	PANL	Mon, Jun 26, 2023	6.63	6.74	6.40	6.54
6501	NASDAQ	PANL	Fri, Jun 23, 2023	7.06	7.09	6.57	6.61
6500	NASDAQ	PANL	Thu, Jun 22, 2023	7.00	7.16	6.88	7.09
6499	NASDAQ	PANL	Wed, Jun 21, 2023	6.85	7.24	6.85	7.11
6498	NASDAQ	PANL	Tue, Jun 20, 2023	6.73	6.96	6.56	6.93
6497	NASDAQ	PANL	Fri, Jun 16, 2023	6.34	6.73	6.24	6.72
6496	NASDAQ	PANL	Thu, Jun 15, 2023	6.36	6.47	6.28	6.28
6495	NASDAQ	PANL	Wed, Jun 14, 2023	6.39	6.49	6.33	6.35
6494	NASDAQ	PANL	Tue, Jun 13, 2023	6.29	6.46	6.28	6.37
6493	NASDAQ	PANL	Mon, Jun 12, 2023	6.24	6.27	6.14	6.23
6492	NASDAQ	PANL	Fri, Jun 9, 2023	6.29	6.37	6.22	6.23
6491	NASDAQ	PANL	Thu, Jun 8, 2023	6.22	6.29	6.18	6.27
6490	NASDAQ	PANL	Wed, Jun 7, 2023	6.22	6.28	6.16	6.20
6489	NASDAQ	PANL	Tue, Jun 6, 2023	6.25	6.34	6.14	6.19
6488	NASDAQ	PANL	Mon, Jun 5, 2023	6.16	6.30	6.11	6.25
6487	NASDAQ	PANL	Fri, Jun 2, 2023	5.97	6.19	5.97	6.13
6486	NASDAQ	PANL	Thu, Jun 1, 2023	5.73	5.98	5.73	5.94
6485	NASDAQ	PANL	Wed, May 31, 2023	5.82	5.86	5.71	5.74
6484	NASDAQ	PANL	Tue, May 30, 2023	5.86	5.93	5.74	5.86
6483	NASDAQ	PANL	Fri, May 26, 2023	5.97	5.99	5.84	5.85
6482	NASDAQ	PANL	Thu, May 25, 2023	5.90	5.95	5.81	5.86
6481	NASDAQ	PANL	Wed, May 24, 2023	6.00	6.00	5.83	5.85
6480	NASDAQ	PANL	Tue, May 23, 2023	6.08	6.19	6.05	6.06
6479	NASDAQ	PANL	Mon, May 22, 2023	6.09	6.14	6.02	6.08
6478	NASDAQ	PANL	Fri, May 19, 2023	6.02	6.09	5.98	6.07
6477	NASDAQ	PANL	Thu, May 18, 2023	6.07	6.07	5.87	5.99
6476	NASDAQ	PANL	Wed, May 17, 2023	5.84	6.09	5.84	6.07
6475	NASDAQ	PANL	Tue, May 16, 2023	6.07	6.15	5.85	5.85
6474	NASDAQ	PANL	Mon, May 15, 2023	6.09	6.16	6.03	6.14
6473	NASDAQ	PANL	Fri, May 12, 2023	6.15	6.23	6.06	6.12
6472	NASDAQ	PANL	Thu, May 11, 2023	6.15	6.30	6.08	6.12
6471	NASDAQ	PANL	Wed, May 10, 2023	6.05	6.07	5.93	6.03
6470	NASDAQ	PANL	Tue, May 9, 2023	6.05	6.11	6.01	6.05
6469	NASDAQ	PANL	Mon, May 8, 2023	6.07	6.13	6.01	6.08
6468	NASDAQ	PANL	Fri, May 5, 2023	6.02	6.08	5.94	6.01
6467	NASDAQ	PANL	Thu, May 4, 2023	6.13	6.15	5.72	5.78
6466	NASDAQ	PANL	Wed, May 3, 2023	6.10	6.29	6.04	6.15
6465	NASDAQ	PANL	Tue, May 2, 2023	6.17	6.19	6.01	6.04
6464	NASDAQ	PANL	Mon, May 1, 2023	6.25	6.35	6.08	6.17
6463	NASDAQ	PANL	Fri, Apr 28, 2023	6.20	6.30	6.18	6.21
6462	NASDAQ	PANL	Thu, Apr 27, 2023	6.07	6.22	6.07	6.18
6461	NASDAQ	PANL	Wed, Apr 26, 2023	6.14	6.21	6.06	6.07
6460	NASDAQ	PANL	Tue, Apr 25, 2023	6.33	6.33	6.09	6.18
6459	NASDAQ	PANL	Mon, Apr 24, 2023	6.19	6.45	6.16	6.42
6458	NASDAQ	PANL	Fri, Apr 21, 2023	6.22	6.22	6.12	6.18
6457	NASDAQ	PANL	Thu, Apr 20, 2023	6.32	6.39	6.21	6.26
6456	NASDAQ	PANL	Wed, Apr 19, 2023	6.34	6.36	6.23	6.33
6455	NASDAQ	PANL	Tue, Apr 18, 2023	6.47	6.48	6.31	6.34
6454	NASDAQ	PANL	Mon, Apr 17, 2023	6.20	6.50	6.19	6.45
6453	NASDAQ	PANL	Fri, Apr 14, 2023	6.02	6.20	6.02	6.19
6452	NASDAQ	PANL	Thu, Apr 13, 2023	6.02	6.11	6.01	6.04
6451	NASDAQ	PANL	Wed, Apr 12, 2023	5.88	6.05	5.82	6.02
6450	NASDAQ	PANL	Tue, Apr 11, 2023	5.77	5.88	5.77	5.82
6449	NASDAQ	PANL	Mon, Apr 10, 2023	5.53	5.82	5.50	5.76
6448	NASDAQ	PANL	Thu, Apr 6, 2023	5.53	5.58	5.48	5.51
6447	NASDAQ	PANL	Wed, Apr 5, 2023	5.46	5.54	5.41	5.53
6446	NASDAQ	PANL	Tue, Apr 4, 2023	5.67	5.68	5.23	5.46
6445	NASDAQ	PANL	Mon, Apr 3, 2023	5.84	5.84	5.55	5.67
6444	NASDAQ	PANL	Fri, Mar 31, 2023	5.80	5.90	5.75	5.87
6443	NASDAQ	PANL	Thu, Mar 30, 2023	5.71	5.79	5.66	5.75
6442	NASDAQ	PANL	Wed, Mar 29, 2023	5.75	5.81	5.65	5.71
6441	NASDAQ	PANL	Tue, Mar 28, 2023	5.76	5.81	5.69	5.70
6440	NASDAQ	PANL	Mon, Mar 27, 2023	5.80	5.80	5.63	5.75
6439	NASDAQ	PANL	Fri, Mar 24, 2023	5.59	5.78	5.52	5.75
6438	NASDAQ	PANL	Thu, Mar 23, 2023	5.53	5.74	5.53	5.63
6437	NASDAQ	PANL	Wed, Mar 22, 2023	5.50	5.63	5.42	5.51
6436	NASDAQ	PANL	Tue, Mar 21, 2023	5.07	5.53	5.06	5.50
6435	NASDAQ	PANL	Mon, Mar 20, 2023	5.46	5.49	5.13	5.22
6434	NASDAQ	PANL	Fri, Mar 17, 2023	5.60	5.60	5.34	5.53
6433	NASDAQ	PANL	Thu, Mar 16, 2023	5.74	5.89	5.07	5.74
6432	NASDAQ	PANL	Wed, Mar 15, 2023	6.04	6.18	5.95	6.05
6431	NASDAQ	PANL	Tue, Mar 14, 2023	5.91	6.32	5.90	6.20
6430	NASDAQ	PANL	Mon, Mar 13, 2023	6.33	6.34	5.92	5.93
6429	NASDAQ	PANL	Fri, Mar 10, 2023	6.63	6.63	6.49	6.53
6428	NASDAQ	PANL	Thu, Mar 9, 2023	6.95	7.01	6.66	6.68
6427	NASDAQ	PANL	Wed, Mar 8, 2023	6.99	6.99	6.87	6.95
6426	NASDAQ	PANL	Tue, Mar 7, 2023	6.99	7.02	6.90	7.00
6425	NASDAQ	PANL	Mon, Mar 6, 2023	6.84	7.12	6.73	7.01
6424	NASDAQ	PANL	Fri, Mar 3, 2023	6.63	6.80	6.52	6.79
6423	NASDAQ	PANL	Thu, Mar 2, 2023	6.40	6.65	6.29	6.63
6422	NASDAQ	PANL	Wed, Mar 1, 2023	6.64	6.70	6.51	6.54
6421	NASDAQ	PANL	Tue, Feb 28, 2023	6.58	6.75	6.51	6.64
6420	NASDAQ	PANL	Mon, Feb 27, 2023	6.56	6.94	6.53	6.68
6419	NASDAQ	PANL	Fri, Feb 24, 2023	6.60	6.60	6.43	6.49
6418	NASDAQ	PANL	Thu, Feb 23, 2023	6.37	6.69	6.37	6.68
6417	NASDAQ	PANL	Wed, Feb 22, 2023	6.09	6.30	6.09	6.30
6416	NASDAQ	PANL	Tue, Feb 21, 2023	6.10	6.15	6.02	6.09
6415	NASDAQ	PANL	Fri, Feb 17, 2023	6.20	6.28	6.12	6.15
6414	NASDAQ	PANL	Thu, Feb 16, 2023	6.13	6.29	6.09	6.18
6413	NASDAQ	PANL	Wed, Feb 15, 2023	6.22	6.29	6.11	6.14
6412	NASDAQ	PANL	Tue, Feb 14, 2023	6.15	6.33	6.13	6.24
6411	NASDAQ	PANL	Mon, Feb 13, 2023	6.15	6.21	6.12	6.19
6410	NASDAQ	PANL	Fri, Feb 10, 2023	6.25	6.29	6.10	6.15
6409	NASDAQ	PANL	Thu, Feb 9, 2023	6.18	6.54	6.14	6.29
6408	NASDAQ	PANL	Wed, Feb 8, 2023	6.02	6.30	6.00	6.12
6407	NASDAQ	PANL	Tue, Feb 7, 2023	6.00	6.09	5.95	6.02
6406	NASDAQ	PANL	Mon, Feb 6, 2023	6.08	6.08	5.92	6.01
6405	NASDAQ	PANL	Fri, Feb 3, 2023	6.00	6.09	5.98	6.02
6404	NASDAQ	PANL	Thu, Feb 2, 2023	6.07	6.13	6.01	6.02
6403	NASDAQ	PANL	Wed, Feb 1, 2023	6.12	6.24	5.99	6.04
6402	NASDAQ	PANL	Tue, Jan 31, 2023	5.94	6.10	5.94	6.07
6401	NASDAQ	PANL	Mon, Jan 30, 2023	5.92	6.10	5.91	5.92
6400	NASDAQ	PANL	Fri, Jan 27, 2023	5.73	5.83	5.68	5.80
6399	NASDAQ	PANL	Thu, Jan 26, 2023	5.88	5.92	5.62	5.73
6398	NASDAQ	PANL	Wed, Jan 25, 2023	5.83	5.94	5.79	5.84
6397	NASDAQ	PANL	Tue, Jan 24, 2023	5.82	5.96	5.76	5.89
6396	NASDAQ	PANL	Mon, Jan 23, 2023	6.00	6.00	5.82	5.82
6395	NASDAQ	PANL	Fri, Jan 20, 2023	5.79	5.99	5.78	5.96
6394	NASDAQ	PANL	Thu, Jan 19, 2023	5.72	5.78	5.57	5.76
6393	NASDAQ	PANL	Wed, Jan 18, 2023	5.77	5.93	5.73	5.74
6392	NASDAQ	PANL	Tue, Jan 17, 2023	5.75	5.93	5.75	5.81
6391	NASDAQ	PANL	Fri, Jan 13, 2023	5.66	5.69	5.56	5.68
6390	NASDAQ	PANL	Thu, Jan 12, 2023	5.60	5.84	5.58	5.67
6389	NASDAQ	PANL	Wed, Jan 11, 2023	5.50	5.63	5.48	5.58
6388	NASDAQ	PANL	Tue, Jan 10, 2023	5.33	5.57	5.33	5.45
6387	NASDAQ	PANL	Mon, Jan 9, 2023	5.46	5.50	5.28	5.33
6386	NASDAQ	PANL	Fri, Jan 6, 2023	5.37	5.50	5.37	5.47
6385	NASDAQ	PANL	Thu, Jan 5, 2023	5.27	5.36	5.18	5.32
6384	NASDAQ	PANL	Wed, Jan 4, 2023	5.46	5.46	5.29	5.32
6383	NASDAQ	PANL	Tue, Jan 3, 2023	5.23	5.54	5.23	5.41
6382	NASDAQ	PANL	Fri, Dec 30, 2022	5.16	5.21	5.04	5.15
6381	NASDAQ	PANL	Thu, Dec 29, 2022	5.08	5.21	5.08	5.17
6380	NASDAQ	PANL	Wed, Dec 28, 2022	5.23	5.24	5.03	5.06
6379	NASDAQ	PANL	Tue, Dec 27, 2022	5.22	5.25	5.11	5.21
6378	NASDAQ	PANL	Fri, Dec 23, 2022	5.00	5.25	5.00	5.22
6377	NASDAQ	PANL	Thu, Dec 22, 2022	5.10	5.10	4.94	5.04
6376	NASDAQ	PANL	Wed, Dec 21, 2022	5.10	5.24	5.09	5.18
6375	NASDAQ	PANL	Tue, Dec 20, 2022	4.89	5.08	4.88	5.06
6374	NASDAQ	PANL	Mon, Dec 19, 2022	5.00	5.13	4.84	4.90
6373	NASDAQ	PANL	Fri, Dec 16, 2022	4.90	5.02	4.90	5.01
6372	NASDAQ	PANL	Thu, Dec 15, 2022	4.93	5.00	4.90	4.95
6371	NASDAQ	PANL	Wed, Dec 14, 2022	5.01	5.06	4.93	5.00
6370	NASDAQ	PANL	Tue, Dec 13, 2022	5.05	5.19	4.97	5.00
6369	NASDAQ	PANL	Mon, Dec 12, 2022	4.90	5.04	4.90	5.02
6368	NASDAQ	PANL	Fri, Dec 9, 2022	4.90	4.97	4.84	4.90
6367	NASDAQ	PANL	Thu, Dec 8, 2022	4.90	5.00	4.87	4.92
6366	NASDAQ	PANL	Wed, Dec 7, 2022	5.00	5.00	4.81	4.88
6365	NASDAQ	PANL	Tue, Dec 6, 2022	5.04	5.07	4.95	5.01
6364	NASDAQ	PANL	Mon, Dec 5, 2022	5.03	5.15	4.96	5.08
6363	NASDAQ	PANL	Fri, Dec 2, 2022	5.12	5.14	5.02	5.07
6362	NASDAQ	PANL	Thu, Dec 1, 2022	5.11	5.29	5.03	5.13
6361	NASDAQ	PANL	Wed, Nov 30, 2022	5.08	5.17	5.03	5.13
6360	NASDAQ	PANL	Tue, Nov 29, 2022	5.18	5.35	5.12	5.17
6359	NASDAQ	PANL	Mon, Nov 28, 2022	5.05	5.22	5.02	5.14
6358	NASDAQ	PANL	Fri, Nov 25, 2022	4.95	5.14	4.95	5.06
6357	NASDAQ	PANL	Wed, Nov 23, 2022	4.91	4.95	4.87	4.93
6356	NASDAQ	PANL	Tue, Nov 22, 2022	4.92	4.97	4.85	4.91
6355	NASDAQ	PANL	Mon, Nov 21, 2022	4.84	4.91	4.78	4.89
6354	NASDAQ	PANL	Fri, Nov 18, 2022	4.76	4.90	4.76	4.83
6353	NASDAQ	PANL	Thu, Nov 17, 2022	4.82	4.84	4.66	4.77
6352	NASDAQ	PANL	Wed, Nov 16, 2022	5.02	5.05	4.76	4.79
6351	NASDAQ	PANL	Tue, Nov 15, 2022	5.04	5.23	5.02	5.07
6350	NASDAQ	PANL	Mon, Nov 14, 2022	5.13	5.20	5.05	5.06
6349	NASDAQ	PANL	Fri, Nov 11, 2022	4.89	5.10	4.88	5.07
6348	NASDAQ	PANL	Thu, Nov 10, 2022	5.06	5.10	4.68	4.90
6347	NASDAQ	PANL	Wed, Nov 9, 2022	5.14	5.24	5.13	5.16
6346	NASDAQ	PANL	Tue, Nov 8, 2022	5.10	5.24	5.10	5.14
6345	NASDAQ	PANL	Mon, Nov 7, 2022	4.96	5.17	4.93	5.10
6344	NASDAQ	PANL	Fri, Nov 4, 2022	4.76	4.92	4.76	4.91
6343	NASDAQ	PANL	Thu, Nov 3, 2022	4.72	4.76	4.57	4.69
6342	NASDAQ	PANL	Wed, Nov 2, 2022	4.87	4.93	4.73	4.75
6341	NASDAQ	PANL	Tue, Nov 1, 2022	4.89	4.89	4.81	4.86
6340	NASDAQ	PANL	Mon, Oct 31, 2022	4.90	4.93	4.75	4.83
6339	NASDAQ	PANL	Fri, Oct 28, 2022	4.83	4.89	4.73	4.86
6338	NASDAQ	PANL	Thu, Oct 27, 2022	5.21	5.25	4.85	4.85
6337	NASDAQ	PANL	Wed, Oct 26, 2022	5.25	5.32	5.13	5.15
6336	NASDAQ	PANL	Tue, Oct 25, 2022	4.98	5.14	4.98	5.13
6335	NASDAQ	PANL	Mon, Oct 24, 2022	4.98	5.00	4.91	4.96
6334	NASDAQ	PANL	Fri, Oct 21, 2022	4.90	4.99	4.87	4.97
6333	NASDAQ	PANL	Thu, Oct 20, 2022	4.87	4.92	4.84	4.89
6332	NASDAQ	PANL	Wed, Oct 19, 2022	4.80	4.89	4.78	4.87
6331	NASDAQ	PANL	Tue, Oct 18, 2022	4.71	4.87	4.71	4.81
6330	NASDAQ	PANL	Mon, Oct 17, 2022	4.70	4.79	4.64	4.73
6329	NASDAQ	PANL	Fri, Oct 14, 2022	4.72	4.80	4.66	4.70
6328	NASDAQ	PANL	Thu, Oct 13, 2022	4.59	4.76	4.54	4.70
6327	NASDAQ	PANL	Wed, Oct 12, 2022	4.60	4.64	4.40	4.59
6326	NASDAQ	PANL	Tue, Oct 11, 2022	4.52	4.58	4.40	4.48
6325	NASDAQ	PANL	Mon, Oct 10, 2022	4.70	4.79	4.50	4.56
6324	NASDAQ	PANL	Fri, Oct 7, 2022	4.80	4.85	4.67	4.71
6323	NASDAQ	PANL	Thu, Oct 6, 2022	4.75	4.84	4.74	4.82
6322	NASDAQ	PANL	Wed, Oct 5, 2022	4.73	4.81	4.69	4.80
6321	NASDAQ	PANL	Tue, Oct 4, 2022	4.70	4.80	4.70	4.76
6320	NASDAQ	PANL	Mon, Oct 3, 2022	4.71	4.76	4.62	4.66
6319	NASDAQ	PANL	Fri, Sep 30, 2022	4.50	4.70	4.50	4.62
6318	NASDAQ	PANL	Thu, Sep 29, 2022	4.49	4.54	4.41	4.51
6317	NASDAQ	PANL	Wed, Sep 28, 2022	4.56	4.63	4.47	4.57
6316	NASDAQ	PANL	Tue, Sep 27, 2022	4.45	4.55	4.43	4.50
6315	NASDAQ	PANL	Mon, Sep 26, 2022	4.52	4.58	4.41	4.44
6314	NASDAQ	PANL	Fri, Sep 23, 2022	4.62	4.70	4.42	4.55
6313	NASDAQ	PANL	Thu, Sep 22, 2022	4.72	4.76	4.65	4.70
6312	NASDAQ	PANL	Wed, Sep 21, 2022	4.85	4.85	4.69	4.70
6311	NASDAQ	PANL	Tue, Sep 20, 2022	4.82	4.84	4.76	4.79
6310	NASDAQ	PANL	Mon, Sep 19, 2022	4.76	4.85	4.59	4.79
6309	NASDAQ	PANL	Fri, Sep 16, 2022	5.03	5.03	4.68	4.70
6308	NASDAQ	PANL	Thu, Sep 15, 2022	4.91	5.03	4.89	5.00
6307	NASDAQ	PANL	Wed, Sep 14, 2022	4.94	5.07	4.92	4.93
6306	NASDAQ	PANL	Tue, Sep 13, 2022	4.95	5.12	4.90	4.95
6305	NASDAQ	PANL	Mon, Sep 12, 2022	5.05	5.15	5.02	5.03
6304	NASDAQ	PANL	Fri, Sep 9, 2022	4.88	5.02	4.85	5.00
6303	NASDAQ	PANL	Thu, Sep 8, 2022	4.90	4.90	4.79	4.82
6302	NASDAQ	PANL	Wed, Sep 7, 2022	4.80	4.94	4.80	4.90
6301	NASDAQ	PANL	Tue, Sep 6, 2022	4.85	4.95	4.80	4.85
6300	NASDAQ	PANL	Fri, Sep 2, 2022	4.83	4.92	4.80	4.89
6299	NASDAQ	PANL	Thu, Sep 1, 2022	4.97	5.10	4.80	4.85
6298	NASDAQ	PANL	Wed, Aug 31, 2022	5.00	5.06	4.92	5.01
6297	NASDAQ	PANL	Tue, Aug 30, 2022	5.17	5.17	4.91	5.00
6296	NASDAQ	PANL	Mon, Aug 29, 2022	5.18	5.30	5.12	5.17
6295	NASDAQ	PANL	Fri, Aug 26, 2022	5.21	5.24	5.07	5.19
6294	NASDAQ	PANL	Thu, Aug 25, 2022	5.26	5.26	5.09	5.22
6293	NASDAQ	PANL	Wed, Aug 24, 2022	5.07	5.20	5.04	5.17
6292	NASDAQ	PANL	Tue, Aug 23, 2022	5.11	5.30	5.09	5.12
6291	NASDAQ	PANL	Mon, Aug 22, 2022	5.08	5.08	4.89	5.07
6290	NASDAQ	PANL	Fri, Aug 19, 2022	5.12	5.19	5.04	5.06
6289	NASDAQ	PANL	Thu, Aug 18, 2022	5.24	5.29	5.17	5.24
6288	NASDAQ	PANL	Wed, Aug 17, 2022	5.26	5.29	5.17	5.24
6287	NASDAQ	PANL	Tue, Aug 16, 2022	5.50	5.50	5.35	5.40
6286	NASDAQ	PANL	Mon, Aug 15, 2022	5.53	5.62	5.25	5.48
6285	NASDAQ	PANL	Fri, Aug 12, 2022	5.52	5.69	5.44	5.66
6284	NASDAQ	PANL	Thu, Aug 11, 2022	5.66	5.69	5.41	5.48
6283	NASDAQ	PANL	Wed, Aug 10, 2022	5.27	5.79	5.21	5.55
6282	NASDAQ	PANL	Tue, Aug 9, 2022	5.04	5.04	4.85	4.85
6281	NASDAQ	PANL	Mon, Aug 8, 2022	4.85	5.05	4.85	5.05
6280	NASDAQ	PANL	Fri, Aug 5, 2022	4.61	4.86	4.61	4.80
6279	NASDAQ	PANL	Thu, Aug 4, 2022	4.91	4.91	4.59	4.59
6278	NASDAQ	PANL	Wed, Aug 3, 2022	5.21	5.21	4.86	4.91
6277	NASDAQ	PANL	Tue, Aug 2, 2022	5.19	5.22	5.00	5.02
6276	NASDAQ	PANL	Mon, Aug 1, 2022	5.08	5.32	5.03	5.17
6275	NASDAQ	PANL	Fri, Jul 29, 2022	5.15	5.19	5.02	5.08
6274	NASDAQ	PANL	Thu, Jul 28, 2022	5.17	5.20	5.04	5.09
6273	NASDAQ	PANL	Wed, Jul 27, 2022	4.89	5.18	4.85	5.15
6272	NASDAQ	PANL	Tue, Jul 26, 2022	4.75	4.90	4.69	4.83
6271	NASDAQ	PANL	Mon, Jul 25, 2022	4.68	4.80	4.45	4.76
6270	NASDAQ	PANL	Fri, Jul 22, 2022	4.74	4.83	4.61	4.68
6269	NASDAQ	PANL	Thu, Jul 21, 2022	4.59	4.73	4.51	4.72
6268	NASDAQ	PANL	Wed, Jul 20, 2022	4.67	4.67	4.56	4.63
6267	NASDAQ	PANL	Tue, Jul 19, 2022	4.60	4.64	4.56	4.62
6266	NASDAQ	PANL	Mon, Jul 18, 2022	4.53	4.66	4.52	4.55
6265	NASDAQ	PANL	Fri, Jul 15, 2022	4.39	4.56	4.33	4.53
6264	NASDAQ	PANL	Thu, Jul 14, 2022	4.38	4.39	4.23	4.38
6263	NASDAQ	PANL	Wed, Jul 13, 2022	4.51	4.57	4.35	4.42
6262	NASDAQ	PANL	Tue, Jul 12, 2022	4.68	4.69	4.45	4.52
6261	NASDAQ	PANL	Mon, Jul 11, 2022	4.91	4.93	4.76	4.81
6260	NASDAQ	PANL	Fri, Jul 8, 2022	4.94	5.02	4.88	4.95
6259	NASDAQ	PANL	Thu, Jul 7, 2022	4.94	5.14	4.91	4.97
6258	NASDAQ	PANL	Wed, Jul 6, 2022	4.86	4.90	4.73	4.80
6257	NASDAQ	PANL	Tue, Jul 5, 2022	4.93	4.93	4.75	4.93
6256	NASDAQ	PANL	Fri, Jul 1, 2022	5.15	5.15	4.86	5.03
6255	NASDAQ	PANL	Thu, Jun 30, 2022	5.05	5.17	5.04	5.08
6254	NASDAQ	PANL	Wed, Jun 29, 2022	5.40	5.40	5.11	5.15
6253	NASDAQ	PANL	Tue, Jun 28, 2022	5.50	5.54	5.35	5.41
6252	NASDAQ	PANL	Mon, Jun 27, 2022	5.16	5.44	5.16	5.41
6251	NASDAQ	PANL	Fri, Jun 24, 2022	5.09	5.23	5.02	5.15
6250	NASDAQ	PANL	Thu, Jun 23, 2022	5.13	5.19	5.01	5.08
6249	NASDAQ	PANL	Wed, Jun 22, 2022	5.30	5.35	5.16	5.17
6248	NASDAQ	PANL	Tue, Jun 21, 2022	5.37	5.57	5.28	5.42
6247	NASDAQ	PANL	Fri, Jun 17, 2022	5.29	5.37	5.21	5.32
6246	NASDAQ	PANL	Thu, Jun 16, 2022	5.49	5.58	5.22	5.30
6245	NASDAQ	PANL	Wed, Jun 15, 2022	5.77	5.77	5.56	5.61
6244	NASDAQ	PANL	Tue, Jun 14, 2022	5.86	5.98	5.75	5.77
6243	NASDAQ	PANL	Mon, Jun 13, 2022	5.76	5.89	5.57	5.70
6242	NASDAQ	PANL	Fri, Jun 10, 2022	5.84	6.13	5.77	6.04
6241	NASDAQ	PANL	Thu, Jun 9, 2022	6.31	6.39	5.82	5.88
6240	NASDAQ	PANL	Wed, Jun 8, 2022	6.80	6.80	6.14	6.30
6239	NASDAQ	PANL	Tue, Jun 7, 2022	6.58	6.89	6.34	6.80
6238	NASDAQ	PANL	Mon, Jun 6, 2022	6.98	7.02	6.56	6.58
6237	NASDAQ	PANL	Fri, Jun 3, 2022	6.82	7.05	6.66	6.90
6236	NASDAQ	PANL	Thu, Jun 2, 2022	6.78	6.86	6.62	6.75
6235	NASDAQ	PANL	Wed, Jun 1, 2022	6.84	6.98	6.59	6.84
6234	NASDAQ	PANL	Tue, May 31, 2022	6.55	6.83	6.51	6.71
6233	NASDAQ	PANL	Fri, May 27, 2022	6.64	6.64	6.26	6.44
6232	NASDAQ	PANL	Thu, May 26, 2022	6.57	6.66	6.36	6.57
6231	NASDAQ	PANL	Wed, May 25, 2022	6.20	6.65	6.00	6.58
6230	NASDAQ	PANL	Tue, May 24, 2022	6.61	6.68	6.20	6.20
6229	NASDAQ	PANL	Mon, May 23, 2022	6.08	6.63	6.03	6.63
6228	NASDAQ	PANL	Fri, May 20, 2022	5.90	6.05	5.82	5.96
6227	NASDAQ	PANL	Thu, May 19, 2022	5.76	5.98	5.61	5.83
6226	NASDAQ	PANL	Wed, May 18, 2022	5.87	6.10	5.74	5.86
6225	NASDAQ	PANL	Tue, May 17, 2022	5.72	6.00	5.72	5.85
6224	NASDAQ	PANL	Mon, May 16, 2022	5.28	5.73	5.28	5.51
6223	NASDAQ	PANL	Fri, May 13, 2022	5.19	5.28	5.18	5.19
6222	NASDAQ	PANL	Thu, May 12, 2022	5.24	5.29	4.91	5.14
6221	NASDAQ	PANL	Wed, May 11, 2022	5.00	5.36	4.98	5.27
6220	NASDAQ	PANL	Tue, May 10, 2022	4.89	4.99	4.72	4.81
6219	NASDAQ	PANL	Mon, May 9, 2022	4.99	5.03	4.65	4.82
6218	NASDAQ	PANL	Fri, May 6, 2022	5.14	5.19	4.99	5.09
6217	NASDAQ	PANL	Thu, May 5, 2022	4.94	5.13	4.89	5.11
6216	NASDAQ	PANL	Wed, May 4, 2022	5.01	5.08	4.91	4.98
6215	NASDAQ	PANL	Tue, May 3, 2022	4.86	5.05	4.86	4.99
6214	NASDAQ	PANL	Mon, May 2, 2022	4.74	4.83	4.71	4.79
6213	NASDAQ	PANL	Fri, Apr 29, 2022	4.97	4.98	4.75	4.78
6212	NASDAQ	PANL	Thu, Apr 28, 2022	5.00	5.04	4.87	4.95
6211	NASDAQ	PANL	Wed, Apr 27, 2022	4.77	4.98	4.77	4.95
6210	NASDAQ	PANL	Tue, Apr 26, 2022	4.71	4.79	4.64	4.72
6209	NASDAQ	PANL	Mon, Apr 25, 2022	4.99	4.99	4.62	4.70
6208	NASDAQ	PANL	Fri, Apr 22, 2022	5.00	5.14	4.97	5.01
6207	NASDAQ	PANL	Thu, Apr 21, 2022	5.34	5.40	4.97	4.99
6206	NASDAQ	PANL	Wed, Apr 20, 2022	5.46	5.46	5.25	5.33
6205	NASDAQ	PANL	Tue, Apr 19, 2022	5.32	5.48	5.29	5.42
6204	NASDAQ	PANL	Mon, Apr 18, 2022	5.24	5.46	5.07	5.36
6203	NASDAQ	PANL	Thu, Apr 14, 2022	4.98	5.24	4.98	5.24
6202	NASDAQ	PANL	Wed, Apr 13, 2022	4.80	4.99	4.80	4.93
6201	NASDAQ	PANL	Tue, Apr 12, 2022	4.76	4.82	4.70	4.78
6200	NASDAQ	PANL	Mon, Apr 11, 2022	4.84	4.84	4.67	4.72
6199	NASDAQ	PANL	Fri, Apr 8, 2022	4.72	4.96	4.71	4.90
6198	NASDAQ	PANL	Thu, Apr 7, 2022	4.71	4.79	4.64	4.75
6197	NASDAQ	PANL	Wed, Apr 6, 2022	4.84	4.84	4.59	4.76
6196	NASDAQ	PANL	Tue, Apr 5, 2022	5.02	5.02	4.80	4.85
6195	NASDAQ	PANL	Mon, Apr 4, 2022	5.28	5.28	4.86	4.99
6194	NASDAQ	PANL	Fri, Apr 1, 2022	5.57	5.61	5.23	5.28
6193	NASDAQ	PANL	Thu, Mar 31, 2022	5.69	5.72	5.56	5.56
6192	NASDAQ	PANL	Wed, Mar 30, 2022	5.65	5.78	5.60	5.69
6191	NASDAQ	PANL	Tue, Mar 29, 2022	5.67	5.70	5.50	5.68
6190	NASDAQ	PANL	Mon, Mar 28, 2022	5.61	5.75	5.55	5.63
6189	NASDAQ	PANL	Fri, Mar 25, 2022	5.63	5.67	5.47	5.57
6188	NASDAQ	PANL	Thu, Mar 24, 2022	5.84	5.86	5.63	5.66
6187	NASDAQ	PANL	Wed, Mar 23, 2022	5.72	5.83	5.58	5.80
6186	NASDAQ	PANL	Tue, Mar 22, 2022	5.62	5.79	5.60	5.68
6185	NASDAQ	PANL	Mon, Mar 21, 2022	5.37	5.65	5.36	5.63
6184	NASDAQ	PANL	Fri, Mar 18, 2022	5.27	5.53	5.22	5.35
6183	NASDAQ	PANL	Thu, Mar 17, 2022	5.72	5.83	5.01	5.22
6182	NASDAQ	PANL	Wed, Mar 16, 2022	5.60	5.90	5.49	5.90
6181	NASDAQ	PANL	Tue, Mar 15, 2022	5.15	5.50	5.02	5.40
6180	NASDAQ	PANL	Mon, Mar 14, 2022	5.84	5.85	4.94	4.99
6179	NASDAQ	PANL	Fri, Mar 11, 2022	5.54	5.98	5.54	5.63
6178	NASDAQ	PANL	Thu, Mar 10, 2022	5.33	5.60	5.29	5.47
6177	NASDAQ	PANL	Wed, Mar 9, 2022	5.11	5.39	5.11	5.34
6176	NASDAQ	PANL	Tue, Mar 8, 2022	5.19	5.19	5.03	5.11
6175	NASDAQ	PANL	Mon, Mar 7, 2022	5.18	5.42	4.98	5.07
6174	NASDAQ	PANL	Fri, Mar 4, 2022	5.24	5.24	5.03	5.21
6173	NASDAQ	PANL	Thu, Mar 3, 2022	5.16	5.29	5.02	5.18
6172	NASDAQ	PANL	Wed, Mar 2, 2022	5.02	5.19	4.98	5.09
6171	NASDAQ	PANL	Tue, Mar 1, 2022	5.12	5.24	4.90	5.00
6170	NASDAQ	PANL	Mon, Feb 28, 2022	4.95	5.33	4.95	5.08
6169	NASDAQ	PANL	Fri, Feb 25, 2022	4.99	5.12	4.61	4.88
6168	NASDAQ	PANL	Thu, Feb 24, 2022	4.59	5.04	4.51	4.99
6167	NASDAQ	PANL	Wed, Feb 23, 2022	5.74	5.85	4.96	5.02
6166	NASDAQ	PANL	Tue, Feb 22, 2022	4.80	5.10	4.80	5.08
6165	NASDAQ	PANL	Fri, Feb 18, 2022	4.82	5.09	4.78	4.81
6164	NASDAQ	PANL	Thu, Feb 17, 2022	4.69	4.79	4.63	4.77
6163	NASDAQ	PANL	Wed, Feb 16, 2022	4.52	4.69	4.50	4.68
6162	NASDAQ	PANL	Tue, Feb 15, 2022	4.58	4.65	4.52	4.54
6161	NASDAQ	PANL	Mon, Feb 14, 2022	4.41	4.59	4.33	4.52
6160	NASDAQ	PANL	Fri, Feb 11, 2022	4.60	4.66	4.43	4.47
6159	NASDAQ	PANL	Thu, Feb 10, 2022	4.67	4.75	4.54	4.62
6158	NASDAQ	PANL	Wed, Feb 9, 2022	4.48	4.67	4.46	4.66
6157	NASDAQ	PANL	Tue, Feb 8, 2022	4.47	4.52	4.40	4.43
6156	NASDAQ	PANL	Mon, Feb 7, 2022	4.31	4.51	4.31	4.44
6155	NASDAQ	PANL	Fri, Feb 4, 2022	4.26	4.34	4.17	4.28
6154	NASDAQ	PANL	Thu, Feb 3, 2022	4.35	4.40	4.22	4.25
6153	NASDAQ	PANL	Wed, Feb 2, 2022	4.34	4.50	4.22	4.34
6152	NASDAQ	PANL	Tue, Feb 1, 2022	4.09	4.39	4.07	4.38
6151	NASDAQ	PANL	Mon, Jan 31, 2022	3.89	4.03	3.84	4.00
6150	NASDAQ	PANL	Fri, Jan 28, 2022	3.87	3.95	3.83	3.92
6149	NASDAQ	PANL	Thu, Jan 27, 2022	3.81	3.92	3.81	3.87
6148	NASDAQ	PANL	Wed, Jan 26, 2022	3.94	4.00	3.78	3.81
6147	NASDAQ	PANL	Tue, Jan 25, 2022	3.83	3.95	3.72	3.89
6146	NASDAQ	PANL	Mon, Jan 24, 2022	3.78	3.85	3.60	3.83
6145	NASDAQ	PANL	Fri, Jan 21, 2022	3.91	3.92	3.75	3.76
6144	NASDAQ	PANL	Thu, Jan 20, 2022	3.91	3.98	3.85	3.94
6143	NASDAQ	PANL	Wed, Jan 19, 2022	3.99	4.00	3.83	3.87
6142	NASDAQ	PANL	Tue, Jan 18, 2022	3.98	4.01	3.91	3.97
6141	NASDAQ	PANL	Fri, Jan 14, 2022	3.91	4.00	3.87	3.99
6140	NASDAQ	PANL	Thu, Jan 13, 2022	3.96	3.98	3.90	3.95
6139	NASDAQ	PANL	Wed, Jan 12, 2022	4.00	4.00	3.90	3.96
6138	NASDAQ	PANL	Tue, Jan 11, 2022	3.80	4.00	3.75	3.95
6137	NASDAQ	PANL	Mon, Jan 10, 2022	3.97	3.97	3.77	3.78
6136	NASDAQ	PANL	Fri, Jan 7, 2022	3.97	4.05	3.93	3.96
6135	NASDAQ	PANL	Thu, Jan 6, 2022	3.92	3.98	3.90	3.92
6134	NASDAQ	PANL	Wed, Jan 5, 2022	3.99	4.04	3.89	3.89
6133	NASDAQ	PANL	Tue, Jan 4, 2022	3.87	4.03	3.82	3.98
6132	NASDAQ	PANL	Mon, Jan 3, 2022	3.80	3.91	3.78	3.85
6131	NASDAQ	PANL	Fri, Dec 31, 2021	3.72	3.81	3.65	3.78
6130	NASDAQ	PANL	Thu, Dec 30, 2021	3.70	3.77	3.62	3.72
6129	NASDAQ	PANL	Wed, Dec 29, 2021	3.78	3.83	3.67	3.71
6128	NASDAQ	PANL	Tue, Dec 28, 2021	3.65	3.87	3.62	3.75
6127	NASDAQ	PANL	Mon, Dec 27, 2021	3.70	3.72	3.64	3.69
6126	NASDAQ	PANL	Thu, Dec 23, 2021	3.64	3.78	3.62	3.71
6125	NASDAQ	PANL	Wed, Dec 22, 2021	3.51	3.65	3.51	3.62
6124	NASDAQ	PANL	Tue, Dec 21, 2021	3.51	3.63	3.51	3.56
6123	NASDAQ	PANL	Mon, Dec 20, 2021	3.61	3.61	3.42	3.51
6122	NASDAQ	PANL	Fri, Dec 17, 2021	3.71	3.74	3.57	3.67
6121	NASDAQ	PANL	Thu, Dec 16, 2021	3.72	3.81	3.67	3.67
6120	NASDAQ	PANL	Wed, Dec 15, 2021	3.66	3.74	3.47	3.72
6119	NASDAQ	PANL	Tue, Dec 14, 2021	3.73	3.74	3.60	3.66
6118	NASDAQ	PANL	Mon, Dec 13, 2021	3.80	3.87	3.67	3.73
6117	NASDAQ	PANL	Fri, Dec 10, 2021	3.94	3.96	3.81	3.83
6116	NASDAQ	PANL	Thu, Dec 9, 2021	4.04	4.04	3.89	3.92
6115	NASDAQ	PANL	Wed, Dec 8, 2021	4.11	4.15	4.02	4.10
6114	NASDAQ	PANL	Tue, Dec 7, 2021	3.91	4.09	3.91	4.08
6113	NASDAQ	PANL	Mon, Dec 6, 2021	3.83	3.90	3.78	3.89
6112	NASDAQ	PANL	Fri, Dec 3, 2021	3.79	3.81	3.70	3.78
6111	NASDAQ	PANL	Thu, Dec 2, 2021	3.69	3.77	3.61	3.72
6110	NASDAQ	PANL	Wed, Dec 1, 2021	3.85	3.88	3.60	3.70
6109	NASDAQ	PANL	Tue, Nov 30, 2021	3.96	3.96	3.72	3.82
6108	NASDAQ	PANL	Mon, Nov 29, 2021	4.00	4.05	3.89	4.02
6107	NASDAQ	PANL	Fri, Nov 26, 2021	3.97	3.98	3.84	3.94
6106	NASDAQ	PANL	Wed, Nov 24, 2021	3.99	4.11	3.93	4.11
6105	NASDAQ	PANL	Tue, Nov 23, 2021	3.91	3.99	3.88	3.98
6104	NASDAQ	PANL	Mon, Nov 22, 2021	3.95	4.06	3.89	3.91
6103	NASDAQ	PANL	Fri, Nov 19, 2021	3.95	3.95	3.85	3.91
6102	NASDAQ	PANL	Thu, Nov 18, 2021	3.85	3.99	3.75	3.91
6101	NASDAQ	PANL	Wed, Nov 17, 2021	3.95	3.96	3.80	3.81
6100	NASDAQ	PANL	Tue, Nov 16, 2021	4.22	4.23	3.90	3.94
6099	NASDAQ	PANL	Mon, Nov 15, 2021	4.42	4.45	4.21	4.27
6098	NASDAQ	PANL	Fri, Nov 12, 2021	4.54	4.54	4.35	4.38
6097	NASDAQ	PANL	Thu, Nov 11, 2021	4.62	4.62	4.46	4.54
6096	NASDAQ	PANL	Wed, Nov 10, 2021	4.74	4.75	4.45	4.64
6095	NASDAQ	PANL	Tue, Nov 9, 2021	4.44	4.53	4.43	4.50
6094	NASDAQ	PANL	Mon, Nov 8, 2021	4.43	4.48	4.35	4.41
6093	NASDAQ	PANL	Fri, Nov 5, 2021	4.44	4.47	4.35	4.41
6092	NASDAQ	PANL	Thu, Nov 4, 2021	4.62	4.64	4.36	4.43
6091	NASDAQ	PANL	Wed, Nov 3, 2021	4.59	4.64	4.47	4.61
6090	NASDAQ	PANL	Tue, Nov 2, 2021	4.52	4.57	4.33	4.57
6089	NASDAQ	PANL	Mon, Nov 1, 2021	4.52	4.63	4.47	4.57
6088	NASDAQ	PANL	Fri, Oct 29, 2021	4.53	4.56	4.39	4.52
6087	NASDAQ	PANL	Thu, Oct 28, 2021	4.40	4.51	4.39	4.50
6086	NASDAQ	PANL	Wed, Oct 27, 2021	4.38	4.49	4.35	4.37
6085	NASDAQ	PANL	Tue, Oct 26, 2021	4.55	4.55	4.36	4.40
6084	NASDAQ	PANL	Mon, Oct 25, 2021	4.51	4.62	4.50	4.59
6083	NASDAQ	PANL	Fri, Oct 22, 2021	4.56	4.59	4.45	4.51
6082	NASDAQ	PANL	Thu, Oct 21, 2021	4.65	4.65	4.53	4.58
6081	NASDAQ	PANL	Wed, Oct 20, 2021	4.67	4.67	4.53	4.67
6080	NASDAQ	PANL	Tue, Oct 19, 2021	4.64	4.80	4.62	4.70
6079	NASDAQ	PANL	Mon, Oct 18, 2021	4.46	4.63	4.42	4.60
6078	NASDAQ	PANL	Fri, Oct 15, 2021	4.45	4.62	4.38	4.52
6077	NASDAQ	PANL	Thu, Oct 14, 2021	4.73	4.75	4.37	4.45
6076	NASDAQ	PANL	Wed, Oct 13, 2021	5.02	5.08	4.62	4.82
6075	NASDAQ	PANL	Tue, Oct 12, 2021	5.12	5.14	4.97	5.02
6074	NASDAQ	PANL	Mon, Oct 11, 2021	5.12	5.28	5.10	5.13
6073	NASDAQ	PANL	Fri, Oct 8, 2021	5.24	5.24	4.97	5.08
6072	NASDAQ	PANL	Thu, Oct 7, 2021	5.24	5.37	5.16	5.20
6071	NASDAQ	PANL	Wed, Oct 6, 2021	5.02	5.20	4.96	5.14
6070	NASDAQ	PANL	Tue, Oct 5, 2021	5.08	5.26	5.01	5.18
6069	NASDAQ	PANL	Mon, Oct 4, 2021	5.29	5.33	4.98	5.00
6068	NASDAQ	PANL	Fri, Oct 1, 2021	5.08	5.30	5.06	5.24
6067	NASDAQ	PANL	Thu, Sep 30, 2021	5.05	5.12	4.95	5.05
6066	NASDAQ	PANL	Wed, Sep 29, 2021	5.15	5.19	4.97	5.04
6065	NASDAQ	PANL	Tue, Sep 28, 2021	5.22	5.30	5.00	5.11
6064	NASDAQ	PANL	Mon, Sep 27, 2021	5.06	5.23	5.06	5.18
6063	NASDAQ	PANL	Fri, Sep 24, 2021	4.90	5.17	4.88	5.10
6062	NASDAQ	PANL	Thu, Sep 23, 2021	4.96	4.97	4.86	4.94
6061	NASDAQ	PANL	Wed, Sep 22, 2021	4.76	4.94	4.60	4.86
6060	NASDAQ	PANL	Tue, Sep 21, 2021	5.05	5.05	4.51	4.64
6059	NASDAQ	PANL	Mon, Sep 20, 2021	5.22	5.22	4.70	4.85
6058	NASDAQ	PANL	Fri, Sep 17, 2021	5.95	6.00	5.51	5.54
6057	NASDAQ	PANL	Thu, Sep 16, 2021	5.60	5.90	5.60	5.85
6056	NASDAQ	PANL	Wed, Sep 15, 2021	5.53	5.71	5.40	5.56
6055	NASDAQ	PANL	Tue, Sep 14, 2021	5.64	5.64	5.40	5.50
6054	NASDAQ	PANL	Mon, Sep 13, 2021	5.43	5.69	5.35	5.60
6053	NASDAQ	PANL	Fri, Sep 10, 2021	5.45	5.60	5.29	5.38
6052	NASDAQ	PANL	Thu, Sep 9, 2021	5.28	5.58	5.14	5.38
6051	NASDAQ	PANL	Wed, Sep 8, 2021	5.81	6.20	5.11	5.29
6050	NASDAQ	PANL	Tue, Sep 7, 2021	5.34	5.86	5.23	5.69
6049	NASDAQ	PANL	Fri, Sep 3, 2021	5.05	5.30	5.04	5.28
6048	NASDAQ	PANL	Thu, Sep 2, 2021	5.12	5.19	4.96	5.07
6047	NASDAQ	PANL	Wed, Sep 1, 2021	4.91	5.18	4.82	5.08
6046	NASDAQ	PANL	Tue, Aug 31, 2021	4.83	4.91	4.78	4.90
6045	NASDAQ	PANL	Mon, Aug 30, 2021	4.90	4.94	4.78	4.85
6044	NASDAQ	PANL	Fri, Aug 27, 2021	4.84	4.97	4.80	4.85
6043	NASDAQ	PANL	Thu, Aug 26, 2021	4.83	4.83	4.65	4.82
6042	NASDAQ	PANL	Wed, Aug 25, 2021	4.81	4.85	4.74	4.80
6041	NASDAQ	PANL	Tue, Aug 24, 2021	4.80	4.87	4.70	4.81
6040	NASDAQ	PANL	Mon, Aug 23, 2021	4.92	4.94	4.76	4.80
6039	NASDAQ	PANL	Fri, Aug 20, 2021	4.81	4.89	4.77	4.88
6038	NASDAQ	PANL	Thu, Aug 19, 2021	4.75	4.81	4.64	4.81
6037	NASDAQ	PANL	Wed, Aug 18, 2021	4.77	4.92	4.76	4.82
6036	NASDAQ	PANL	Tue, Aug 17, 2021	4.83	4.86	4.71	4.83
6035	NASDAQ	PANL	Mon, Aug 16, 2021	4.63	4.94	4.52	4.87
6034	NASDAQ	PANL	Fri, Aug 13, 2021	4.91	4.94	4.63	4.70
6033	NASDAQ	PANL	Thu, Aug 12, 2021	4.94	4.97	4.89	4.95
6032	NASDAQ	PANL	Wed, Aug 11, 2021	4.97	5.05	4.88	4.97
6031	NASDAQ	PANL	Tue, Aug 10, 2021	4.92	4.99	4.87	4.97
6030	NASDAQ	PANL	Mon, Aug 9, 2021	4.94	4.94	4.73	4.94
6029	NASDAQ	PANL	Fri, Aug 6, 2021	4.96	4.96	4.86	4.92
6028	NASDAQ	PANL	Thu, Aug 5, 2021	4.84	5.00	4.82	4.92
6027	NASDAQ	PANL	Wed, Aug 4, 2021	4.84	4.92	4.79	4.81
6026	NASDAQ	PANL	Tue, Aug 3, 2021	4.96	4.96	4.71	4.91
6025	NASDAQ	PANL	Mon, Aug 2, 2021	4.76	4.94	4.72	4.80
6024	NASDAQ	PANL	Fri, Jul 30, 2021	4.86	4.88	4.68	4.71
6023	NASDAQ	PANL	Thu, Jul 29, 2021	4.72	4.91	4.69	4.88
6022	NASDAQ	PANL	Wed, Jul 28, 2021	4.70	4.77	4.62	4.68
6021	NASDAQ	PANL	Tue, Jul 27, 2021	4.90	4.91	4.65	4.69
6020	NASDAQ	PANL	Mon, Jul 26, 2021	4.82	4.88	4.76	4.87
6019	NASDAQ	PANL	Fri, Jul 23, 2021	4.68	4.81	4.55	4.76
6018	NASDAQ	PANL	Thu, Jul 22, 2021	4.67	4.67	4.56	4.64
6017	NASDAQ	PANL	Wed, Jul 21, 2021	4.47	4.65	4.47	4.62
6016	NASDAQ	PANL	Tue, Jul 20, 2021	4.30	4.47	4.26	4.40
6015	NASDAQ	PANL	Mon, Jul 19, 2021	4.22	4.33	4.08	4.25
6014	NASDAQ	PANL	Fri, Jul 16, 2021	4.57	4.57	4.24	4.25
6013	NASDAQ	PANL	Thu, Jul 15, 2021	4.44	4.58	4.44	4.53
6012	NASDAQ	PANL	Wed, Jul 14, 2021	4.52	4.61	4.38	4.41
6011	NASDAQ	PANL	Tue, Jul 13, 2021	4.72	4.72	4.45	4.53
6010	NASDAQ	PANL	Mon, Jul 12, 2021	4.57	4.73	4.53	4.69
6009	NASDAQ	PANL	Fri, Jul 9, 2021	4.46	4.69	4.46	4.63
6008	NASDAQ	PANL	Thu, Jul 8, 2021	4.60	4.60	4.46	4.49
6007	NASDAQ	PANL	Wed, Jul 7, 2021	4.60	4.79	4.36	4.72
6006	NASDAQ	PANL	Tue, Jul 6, 2021	4.83	4.89	4.45	4.59
6005	NASDAQ	PANL	Fri, Jul 2, 2021	4.86	4.89	4.76	4.84
6004	NASDAQ	PANL	Thu, Jul 1, 2021	5.06	5.06	4.73	4.86
6003	NASDAQ	PANL	Wed, Jun 30, 2021	4.99	5.03	4.86	5.02
6002	NASDAQ	PANL	Tue, Jun 29, 2021	4.85	4.98	4.77	4.97
6001	NASDAQ	PANL	Mon, Jun 28, 2021	5.13	5.15	4.77	4.82
6000	NASDAQ	PANL	Fri, Jun 25, 2021	5.35	5.35	5.03	5.09
5999	NASDAQ	PANL	Thu, Jun 24, 2021	5.34	5.34	5.12	5.29
5998	NASDAQ	PANL	Wed, Jun 23, 2021	4.96	5.39	4.95	5.25
5997	NASDAQ	PANL	Tue, Jun 22, 2021	4.89	4.96	4.71	4.95
5996	NASDAQ	PANL	Mon, Jun 21, 2021	4.97	5.11	4.80	4.85
5995	NASDAQ	PANL	Fri, Jun 18, 2021	4.85	4.89	4.63	4.89
5994	NASDAQ	PANL	Thu, Jun 17, 2021	5.03	5.15	4.75	4.89
5993	NASDAQ	PANL	Wed, Jun 16, 2021	4.89	5.03	4.76	4.99
5992	NASDAQ	PANL	Tue, Jun 15, 2021	4.53	4.89	4.46	4.88
5991	NASDAQ	PANL	Mon, Jun 14, 2021	4.35	4.43	4.32	4.36
5990	NASDAQ	PANL	Fri, Jun 11, 2021	4.15	4.45	4.00	4.25
5989	NASDAQ	PANL	Thu, Jun 10, 2021	4.15	4.17	4.07	4.13
5988	NASDAQ	PANL	Wed, Jun 9, 2021	4.12	4.13	4.05	4.10
5987	NASDAQ	PANL	Tue, Jun 8, 2021	4.15	4.17	4.06	4.10
5986	NASDAQ	PANL	Mon, Jun 7, 2021	4.13	4.13	3.92	4.09
5985	NASDAQ	PANL	Fri, Jun 4, 2021	3.99	4.18	3.93	4.14
5984	NASDAQ	PANL	Thu, Jun 3, 2021	4.04	4.06	3.93	4.00
5983	NASDAQ	PANL	Wed, Jun 2, 2021	4.19	4.19	4.00	4.03
5982	NASDAQ	PANL	Tue, Jun 1, 2021	4.09	4.22	4.08	4.14
5981	NASDAQ	PANL	Fri, May 28, 2021	4.18	4.20	4.00	4.05
5980	NASDAQ	PANL	Thu, May 27, 2021	4.05	4.26	4.01	4.19
5979	NASDAQ	PANL	Wed, May 26, 2021	3.86	4.05	3.85	4.03
5978	NASDAQ	PANL	Tue, May 25, 2021	4.14	4.24	3.83	3.86
5977	NASDAQ	PANL	Mon, May 24, 2021	3.84	4.29	3.83	4.17
5976	NASDAQ	PANL	Fri, May 21, 2021	3.70	3.79	3.65	3.78
5975	NASDAQ	PANL	Thu, May 20, 2021	3.71	3.74	3.53	3.66
5974	NASDAQ	PANL	Wed, May 19, 2021	3.71	3.83	3.65	3.70
5973	NASDAQ	PANL	Tue, May 18, 2021	3.77	3.88	3.74	3.74
5972	NASDAQ	PANL	Mon, May 17, 2021	3.76	3.88	3.71	3.78
5971	NASDAQ	PANL	Fri, May 14, 2021	3.55	3.77	3.55	3.75
5970	NASDAQ	PANL	Thu, May 13, 2021	3.66	3.73	3.52	3.53
5969	NASDAQ	PANL	Wed, May 12, 2021	3.76	3.79	3.41	3.52
5968	NASDAQ	PANL	Tue, May 11, 2021	3.73	3.84	3.65	3.77
5967	NASDAQ	PANL	Mon, May 10, 2021	3.80	3.94	3.75	3.85
5966	NASDAQ	PANL	Fri, May 7, 2021	3.82	3.90	3.68	3.73
5965	NASDAQ	PANL	Thu, May 6, 2021	3.82	3.84	3.61	3.72
5964	NASDAQ	PANL	Wed, May 5, 2021	3.90	3.98	3.88	3.90
5963	NASDAQ	PANL	Tue, May 4, 2021	4.08	4.10	3.82	3.87
5962	NASDAQ	PANL	Mon, May 3, 2021	3.96	4.05	3.89	4.03
5961	NASDAQ	PANL	Fri, Apr 30, 2021	3.78	3.94	3.72	3.86
5960	NASDAQ	PANL	Thu, Apr 29, 2021	3.74	3.78	3.57	3.75
5959	NASDAQ	PANL	Wed, Apr 28, 2021	3.57	3.70	3.42	3.67
5958	NASDAQ	PANL	Tue, Apr 27, 2021	3.30	3.53	3.30	3.53
5957	NASDAQ	PANL	Mon, Apr 26, 2021	3.06	3.29	3.04	3.22
5956	NASDAQ	PANL	Fri, Apr 23, 2021	2.99	3.17	2.96	3.03
5955	NASDAQ	PANL	Thu, Apr 22, 2021	2.99	3.01	2.94	2.98
5954	NASDAQ	PANL	Wed, Apr 21, 2021	3.00	3.03	2.92	3.00
5953	NASDAQ	PANL	Tue, Apr 20, 2021	2.97	3.00	2.92	2.98
5952	NASDAQ	PANL	Mon, Apr 19, 2021	3.00	3.01	2.97	2.97
5951	NASDAQ	PANL	Fri, Apr 16, 2021	2.99	3.01	2.91	2.99
5950	NASDAQ	PANL	Thu, Apr 15, 2021	3.00	3.03	2.95	2.97
5949	NASDAQ	PANL	Wed, Apr 14, 2021	2.93	3.01	2.91	2.93
5948	NASDAQ	PANL	Tue, Apr 13, 2021	2.94	2.98	2.86	2.94
5947	NASDAQ	PANL	Mon, Apr 12, 2021	3.01	3.03	2.92	2.94
5946	NASDAQ	PANL	Fri, Apr 9, 2021	3.02	3.05	3.00	3.04
5945	NASDAQ	PANL	Thu, Apr 8, 2021	3.08	3.08	3.00	3.04
5944	NASDAQ	PANL	Wed, Apr 7, 2021	3.10	3.10	3.04	3.05
5943	NASDAQ	PANL	Tue, Apr 6, 2021	3.08	3.11	3.06	3.07
5942	NASDAQ	PANL	Mon, Apr 5, 2021	3.20	3.21	3.05	3.09
5941	NASDAQ	PANL	Thu, Apr 1, 2021	3.16	3.20	3.10	3.17
5940	NASDAQ	PANL	Wed, Mar 31, 2021	3.09	3.19	3.07	3.16
5939	NASDAQ	PANL	Tue, Mar 30, 2021	3.12	3.16	3.06	3.09
5938	NASDAQ	PANL	Mon, Mar 29, 2021	3.20	3.22	3.04	3.09
5937	NASDAQ	PANL	Fri, Mar 26, 2021	3.15	3.26	3.13	3.23
5936	NASDAQ	PANL	Thu, Mar 25, 2021	3.08	3.14	3.01	3.11
5935	NASDAQ	PANL	Wed, Mar 24, 2021	3.17	3.25	3.13	3.14
5934	NASDAQ	PANL	Tue, Mar 23, 2021	3.34	3.34	3.13	3.18
5933	NASDAQ	PANL	Mon, Mar 22, 2021	3.38	3.42	3.24	3.33
5932	NASDAQ	PANL	Fri, Mar 19, 2021	3.29	3.44	3.28	3.37
5931	NASDAQ	PANL	Thu, Mar 18, 2021	3.42	3.54	3.22	3.26
5930	NASDAQ	PANL	Wed, Mar 17, 2021	3.43	3.50	3.27	3.38
5929	NASDAQ	PANL	Tue, Mar 16, 2021	3.65	3.70	3.30	3.42
5928	NASDAQ	PANL	Mon, Mar 15, 2021	3.20	3.32	3.18	3.30
5927	NASDAQ	PANL	Fri, Mar 12, 2021	3.32	3.32	3.15	3.23
5926	NASDAQ	PANL	Thu, Mar 11, 2021	3.15	3.35	3.13	3.32
5925	NASDAQ	PANL	Wed, Mar 10, 2021	3.18	3.23	3.10	3.15
5924	NASDAQ	PANL	Tue, Mar 9, 2021	3.08	3.23	3.08	3.17
5923	NASDAQ	PANL	Mon, Mar 8, 2021	3.10	3.13	3.00	3.09
5922	NASDAQ	PANL	Fri, Mar 5, 2021	3.17	3.17	2.88	3.04
5921	NASDAQ	PANL	Thu, Mar 4, 2021	3.19	3.19	2.99	3.16
5920	NASDAQ	PANL	Wed, Mar 3, 2021	3.16	3.23	3.14	3.15
5919	NASDAQ	PANL	Tue, Mar 2, 2021	3.06	3.15	3.04	3.14
5918	NASDAQ	PANL	Mon, Mar 1, 2021	3.04	3.06	3.01	3.04
5917	NASDAQ	PANL	Fri, Feb 26, 2021	2.98	3.03	2.92	3.01
5916	NASDAQ	PANL	Thu, Feb 25, 2021	3.10	3.15	2.99	3.00
5915	NASDAQ	PANL	Wed, Feb 24, 2021	3.02	3.15	2.97	3.08
5914	NASDAQ	PANL	Tue, Feb 23, 2021	3.07	3.07	2.80	2.98
5913	NASDAQ	PANL	Mon, Feb 22, 2021	3.10	3.19	3.10	3.11
5912	NASDAQ	PANL	Fri, Feb 19, 2021	3.16	3.18	3.08	3.12
5911	NASDAQ	PANL	Thu, Feb 18, 2021	3.12	3.17	3.04	3.11
5910	NASDAQ	PANL	Wed, Feb 17, 2021	3.54	3.54	3.15	3.18
5909	NASDAQ	PANL	Tue, Feb 16, 2021	3.40	3.90	3.39	3.52
5908	NASDAQ	PANL	Fri, Feb 12, 2021	3.07	3.36	3.01	3.22
5907	NASDAQ	PANL	Thu, Feb 11, 2021	3.03	3.14	2.91	3.11
5906	NASDAQ	PANL	Wed, Feb 10, 2021	3.03	3.03	2.95	2.99
5905	NASDAQ	PANL	Tue, Feb 9, 2021	3.09	3.22	2.91	2.95
5904	NASDAQ	PANL	Mon, Feb 8, 2021	2.99	3.17	2.99	3.16
5903	NASDAQ	PANL	Fri, Feb 5, 2021	2.84	2.99	2.84	2.99
5902	NASDAQ	PANL	Thu, Feb 4, 2021	2.83	2.99	2.74	2.88
5901	NASDAQ	PANL	Wed, Feb 3, 2021	2.92	3.11	2.82	2.87
5900	NASDAQ	PANL	Tue, Feb 2, 2021	2.98	2.99	2.85	2.95
5899	NASDAQ	PANL	Mon, Feb 1, 2021	2.83	2.94	2.78	2.91
5898	NASDAQ	PANL	Fri, Jan 29, 2021	2.84	3.19	2.69	2.78
5897	NASDAQ	PANL	Thu, Jan 28, 2021	2.77	2.79	2.71	2.76
5896	NASDAQ	PANL	Wed, Jan 27, 2021	2.82	2.84	2.66	2.71
5895	NASDAQ	PANL	Tue, Jan 26, 2021	2.76	2.90	2.73	2.86
5894	NASDAQ	PANL	Mon, Jan 25, 2021	2.89	2.90	2.74	2.80
5893	NASDAQ	PANL	Fri, Jan 22, 2021	2.72	2.88	2.67	2.85
5892	NASDAQ	PANL	Thu, Jan 21, 2021	2.76	2.82	2.74	2.75
5891	NASDAQ	PANL	Wed, Jan 20, 2021	2.79	2.84	2.77	2.78
5890	NASDAQ	PANL	Tue, Jan 19, 2021	2.89	2.89	2.77	2.81
5889	NASDAQ	PANL	Fri, Jan 15, 2021	2.82	2.90	2.78	2.78
5888	NASDAQ	PANL	Thu, Jan 14, 2021	2.87	2.90	2.83	2.87
5887	NASDAQ	PANL	Wed, Jan 13, 2021	2.88	2.90	2.83	2.83
5886	NASDAQ	PANL	Tue, Jan 12, 2021	2.78	2.87	2.75	2.84
5885	NASDAQ	PANL	Mon, Jan 11, 2021	2.85	2.86	2.77	2.82
5884	NASDAQ	PANL	Fri, Jan 8, 2021	2.90	2.97	2.83	2.89
5883	NASDAQ	PANL	Thu, Jan 7, 2021	2.82	2.94	2.78	2.87
5882	NASDAQ	PANL	Wed, Jan 6, 2021	2.97	2.97	2.81	2.82
5881	NASDAQ	PANL	Tue, Jan 5, 2021	2.77	2.99	2.76	2.93
5880	NASDAQ	PANL	Mon, Jan 4, 2021	2.76	2.79	2.70	2.75
5879	NASDAQ	PANL	Thu, Dec 31, 2020	2.77	2.80	2.76	2.77
5878	NASDAQ	PANL	Wed, Dec 30, 2020	2.82	2.82	2.74	2.82
5877	NASDAQ	PANL	Tue, Dec 29, 2020	2.65	2.80	2.65	2.80
5876	NASDAQ	PANL	Mon, Dec 28, 2020	2.65	2.74	2.65	2.65
5875	NASDAQ	PANL	Thu, Dec 24, 2020	2.70	2.77	2.66	2.69
5874	NASDAQ	PANL	Wed, Dec 23, 2020	2.75	2.80	2.67	2.75
5873	NASDAQ	PANL	Tue, Dec 22, 2020	2.70	2.79	2.63	2.79
5872	NASDAQ	PANL	Mon, Dec 21, 2020	2.68	2.74	2.60	2.74
5871	NASDAQ	PANL	Fri, Dec 18, 2020	2.70	2.82	2.62	2.81
5870	NASDAQ	PANL	Thu, Dec 17, 2020	2.66	2.72	2.61	2.69
5869	NASDAQ	PANL	Wed, Dec 16, 2020	2.62	2.66	2.61	2.61
5868	NASDAQ	PANL	Tue, Dec 15, 2020	2.59	2.67	2.52	2.60
5867	NASDAQ	PANL	Mon, Dec 14, 2020	2.63	2.68	2.58	2.59
5866	NASDAQ	PANL	Fri, Dec 11, 2020	2.67	2.68	2.62	2.68
5865	NASDAQ	PANL	Thu, Dec 10, 2020	2.66	2.74	2.66	2.71
5864	NASDAQ	PANL	Wed, Dec 9, 2020	2.74	2.75	2.63	2.70
5863	NASDAQ	PANL	Tue, Dec 8, 2020	2.62	2.70	2.60	2.70
5862	NASDAQ	PANL	Mon, Dec 7, 2020	2.55	2.64	2.51	2.62
5861	NASDAQ	PANL	Fri, Dec 4, 2020	2.48	2.68	2.39	2.55
5860	NASDAQ	PANL	Thu, Dec 3, 2020	2.46	2.53	2.40	2.45
5859	NASDAQ	PANL	Wed, Dec 2, 2020	2.59	2.61	2.43	2.48
5858	NASDAQ	PANL	Tue, Dec 1, 2020	2.63	2.69	2.52	2.55
5857	NASDAQ	PANL	Mon, Nov 30, 2020	2.80	2.80	2.64	2.64
5856	NASDAQ	PANL	Fri, Nov 27, 2020	2.80	2.80	2.75	2.77
5855	NASDAQ	PANL	Wed, Nov 25, 2020	2.77	2.80	2.77	2.79
5854	NASDAQ	PANL	Tue, Nov 24, 2020	2.73	2.80	2.66	2.74
5853	NASDAQ	PANL	Mon, Nov 23, 2020	2.72	2.77	2.68	2.72
5852	NASDAQ	PANL	Fri, Nov 20, 2020	2.65	2.70	2.65	2.68
5851	NASDAQ	PANL	Thu, Nov 19, 2020	2.71	2.71	2.64	2.68
5850	NASDAQ	PANL	Wed, Nov 18, 2020	2.75	2.75	2.70	2.70
5849	NASDAQ	PANL	Tue, Nov 17, 2020	2.74	2.77	2.67	2.70
5848	NASDAQ	PANL	Mon, Nov 16, 2020	2.68	2.77	2.65	2.75
5847	NASDAQ	PANL	Fri, Nov 13, 2020	2.69	2.80	2.64	2.76
5846	NASDAQ	PANL	Thu, Nov 12, 2020	3.38	3.38	2.52	2.76
5845	NASDAQ	PANL	Wed, Nov 11, 2020	3.13	3.24	3.04	3.24
5844	NASDAQ	PANL	Tue, Nov 10, 2020	3.19	3.25	3.06	3.13
5843	NASDAQ	PANL	Mon, Nov 9, 2020	2.90	3.18	2.73	3.01
5842	NASDAQ	PANL	Fri, Nov 6, 2020	2.82	2.82	2.62	2.66
5841	NASDAQ	PANL	Thu, Nov 5, 2020	2.69	2.81	2.69	2.79
5840	NASDAQ	PANL	Wed, Nov 4, 2020	2.80	2.80	2.68	2.69
5839	NASDAQ	PANL	Tue, Nov 3, 2020	2.62	2.79	2.62	2.79
5838	NASDAQ	PANL	Mon, Nov 2, 2020	2.61	2.72	2.58	2.64
5837	NASDAQ	PANL	Fri, Oct 30, 2020	2.92	2.92	2.62	2.67
5836	NASDAQ	PANL	Thu, Oct 29, 2020	2.98	2.98	2.73	2.92
5835	NASDAQ	PANL	Wed, Oct 28, 2020	3.15	3.24	2.92	2.98
5834	NASDAQ	PANL	Tue, Oct 27, 2020	3.20	3.32	3.15	3.18
5833	NASDAQ	PANL	Mon, Oct 26, 2020	3.26	3.46	3.20	3.25
5832	NASDAQ	PANL	Fri, Oct 23, 2020	3.07	3.18	3.02	3.18
5831	NASDAQ	PANL	Thu, Oct 22, 2020	3.04	3.08	2.99	3.01
5830	NASDAQ	PANL	Wed, Oct 21, 2020	3.19	3.26	3.05	3.10
5829	NASDAQ	PANL	Tue, Oct 20, 2020	3.08	3.24	3.05	3.16
5828	NASDAQ	PANL	Mon, Oct 19, 2020	3.14	3.51	2.98	3.10
5827	NASDAQ	PANL	Fri, Oct 16, 2020	3.15	3.19	3.15	3.17
5826	NASDAQ	PANL	Thu, Oct 15, 2020	3.09	3.27	3.08	3.19
5825	NASDAQ	PANL	Wed, Oct 14, 2020	3.25	3.25	2.94	3.10
5824	NASDAQ	PANL	Tue, Oct 13, 2020	3.19	3.21	3.03	3.21
5823	NASDAQ	PANL	Mon, Oct 12, 2020	3.25	3.28	3.00	3.17
5822	NASDAQ	PANL	Fri, Oct 9, 2020	3.20	3.22	3.05	3.18
5821	NASDAQ	PANL	Thu, Oct 8, 2020	2.87	3.18	2.86	3.08
5820	NASDAQ	PANL	Wed, Oct 7, 2020	2.68	2.82	2.68	2.82
5819	NASDAQ	PANL	Tue, Oct 6, 2020	2.84	2.85	2.69	2.69
5818	NASDAQ	PANL	Mon, Oct 5, 2020	2.66	2.85	2.65	2.85
5817	NASDAQ	PANL	Fri, Oct 2, 2020	2.52	2.69	2.50	2.62
5816	NASDAQ	PANL	Thu, Oct 1, 2020	2.63	2.65	2.56	2.59
5815	NASDAQ	PANL	Wed, Sep 30, 2020	2.60	2.60	2.43	2.59
5814	NASDAQ	PANL	Tue, Sep 29, 2020	2.39	2.60	2.28	2.59
5813	NASDAQ	PANL	Mon, Sep 28, 2020	2.50	2.50	2.36	2.42
5812	NASDAQ	PANL	Fri, Sep 25, 2020	2.33	2.36	2.25	2.35
5811	NASDAQ	PANL	Thu, Sep 24, 2020	2.30	2.31	2.20	2.29
5810	NASDAQ	PANL	Wed, Sep 23, 2020	2.27	2.31	2.21	2.25
5809	NASDAQ	PANL	Tue, Sep 22, 2020	2.29	2.34	2.25	2.30
5808	NASDAQ	PANL	Mon, Sep 21, 2020	2.73	2.92	2.24	2.29
5807	NASDAQ	PANL	Fri, Sep 18, 2020	2.47	3.00	2.31	2.76
5806	NASDAQ	PANL	Thu, Sep 17, 2020	2.18	2.44	2.18	2.40
5805	NASDAQ	PANL	Wed, Sep 16, 2020	2.15	2.45	2.15	2.41
5804	NASDAQ	PANL	Tue, Sep 15, 2020	2.18	2.18	2.15	2.17
5803	NASDAQ	PANL	Mon, Sep 14, 2020	2.18	2.24	2.16	2.20
5802	NASDAQ	PANL	Fri, Sep 11, 2020	2.11	2.20	2.11	2.14
5801	NASDAQ	PANL	Thu, Sep 10, 2020	2.11	2.11	2.10	2.11
5800	NASDAQ	PANL	Wed, Sep 9, 2020	2.18	2.24	2.08	2.10
5799	NASDAQ	PANL	Tue, Sep 8, 2020	2.25	2.28	2.16	2.16
5798	NASDAQ	PANL	Fri, Sep 4, 2020	2.35	2.35	2.22	2.27
5797	NASDAQ	PANL	Thu, Sep 3, 2020	2.38	2.38	2.26	2.30
5796	NASDAQ	PANL	Wed, Sep 2, 2020	2.45	2.50	2.42	2.43
5795	NASDAQ	PANL	Tue, Sep 1, 2020	2.45	2.50	2.44	2.48
5794	NASDAQ	PANL	Mon, Aug 31, 2020	2.52	2.52	2.45	2.45
5793	NASDAQ	PANL	Fri, Aug 28, 2020	2.48	2.53	2.42	2.53
5792	NASDAQ	PANL	Thu, Aug 27, 2020	2.38	2.52	2.29	2.42
5791	NASDAQ	PANL	Wed, Aug 26, 2020	2.47	2.47	2.33	2.33
5790	NASDAQ	PANL	Tue, Aug 25, 2020	2.29	2.50	2.28	2.42
5789	NASDAQ	PANL	Mon, Aug 24, 2020	2.43	2.50	2.31	2.33
5788	NASDAQ	PANL	Fri, Aug 21, 2020	2.43	2.54	2.40	2.45
5787	NASDAQ	PANL	Thu, Aug 20, 2020	2.45	2.50	2.44	2.50
5786	NASDAQ	PANL	Wed, Aug 19, 2020	2.45	2.52	2.45	2.50
5785	NASDAQ	PANL	Tue, Aug 18, 2020	2.50	2.50	2.31	2.47
5784	NASDAQ	PANL	Mon, Aug 17, 2020	2.52	2.59	2.40	2.40
5783	NASDAQ	PANL	Fri, Aug 14, 2020	2.38	2.64	2.38	2.52
5782	NASDAQ	PANL	Thu, Aug 13, 2020	2.67	2.67	2.42	2.46
5781	NASDAQ	PANL	Wed, Aug 12, 2020	2.65	2.65	2.44	2.59
5780	NASDAQ	PANL	Tue, Aug 11, 2020	2.41	2.75	2.41	2.54
5779	NASDAQ	PANL	Mon, Aug 10, 2020	2.42	2.44	2.28	2.33
5778	NASDAQ	PANL	Fri, Aug 7, 2020	2.39	2.39	2.27	2.35
5777	NASDAQ	PANL	Thu, Aug 6, 2020	2.13	2.55	2.13	2.34
5776	NASDAQ	PANL	Wed, Aug 5, 2020	2.40	2.64	2.21	2.23
5775	NASDAQ	PANL	Tue, Aug 4, 2020	2.17	2.39	2.15	2.39
5774	NASDAQ	PANL	Mon, Aug 3, 2020	2.01	2.19	2.01	2.19
5773	NASDAQ	PANL	Fri, Jul 31, 2020	2.09	2.09	2.02	2.04
5772	NASDAQ	PANL	Thu, Jul 30, 2020	2.05	2.13	2.05	2.09
5771	NASDAQ	PANL	Wed, Jul 29, 2020	2.08	2.23	2.08	2.14
5770	NASDAQ	PANL	Tue, Jul 28, 2020	2.05	2.09	2.04	2.04
5769	NASDAQ	PANL	Mon, Jul 27, 2020	2.07	2.09	2.07	2.09
5768	NASDAQ	PANL	Fri, Jul 24, 2020	2.04	2.07	2.04	2.04
5767	NASDAQ	PANL	Thu, Jul 23, 2020	2.08	2.13	2.07	2.07
5766	NASDAQ	PANL	Wed, Jul 22, 2020	2.14	2.15	2.05	2.14
5765	NASDAQ	PANL	Tue, Jul 21, 2020	2.06	2.19	2.06	2.15
5764	NASDAQ	PANL	Mon, Jul 20, 2020	2.12	2.12	2.08	2.08
5763	NASDAQ	PANL	Fri, Jul 17, 2020	2.10	2.16	2.01	2.12
5762	NASDAQ	PANL	Thu, Jul 16, 2020	2.18	2.18	2.10	2.12
5761	NASDAQ	PANL	Wed, Jul 15, 2020	2.17	2.28	2.08	2.21
5760	NASDAQ	PANL	Tue, Jul 14, 2020	2.09	2.15	2.06	2.11
5759	NASDAQ	PANL	Mon, Jul 13, 2020	2.15	2.15	2.07	2.07
5758	NASDAQ	PANL	Fri, Jul 10, 2020	2.20	2.20	2.05	2.13
5757	NASDAQ	PANL	Thu, Jul 9, 2020	2.17	2.17	2.07	2.15
5756	NASDAQ	PANL	Wed, Jul 8, 2020	2.13	2.24	2.05	2.22
5755	NASDAQ	PANL	Tue, Jul 7, 2020	2.30	2.30	2.16	2.17
5754	NASDAQ	PANL	Mon, Jul 6, 2020	2.25	2.31	2.21	2.27
5753	NASDAQ	PANL	Thu, Jul 2, 2020	2.32	2.34	2.26	2.27
5752	NASDAQ	PANL	Wed, Jul 1, 2020	2.50	2.50	2.35	2.35
5751	NASDAQ	PANL	Tue, Jun 30, 2020	2.85	2.85	2.50	2.51
5750	NASDAQ	PANL	Mon, Jun 29, 2020	2.41	2.80	2.40	2.80
5749	NASDAQ	PANL	Fri, Jun 26, 2020	2.60	2.93	2.35	2.39
5748	NASDAQ	PANL	Thu, Jun 25, 2020	2.52	2.64	2.51	2.56
5747	NASDAQ	PANL	Wed, Jun 24, 2020	2.52	2.59	2.39	2.56
5746	NASDAQ	PANL	Tue, Jun 23, 2020	2.59	2.61	2.44	2.48
5745	NASDAQ	PANL	Mon, Jun 22, 2020	2.56	2.67	2.42	2.50
5744	NASDAQ	PANL	Fri, Jun 19, 2020	2.30	2.60	2.27	2.57
5743	NASDAQ	PANL	Thu, Jun 18, 2020	2.64	2.64	2.36	2.40
5742	NASDAQ	PANL	Wed, Jun 17, 2020	2.50	2.64	2.48	2.64
5741	NASDAQ	PANL	Tue, Jun 16, 2020	2.35	2.50	2.11	2.50
5740	NASDAQ	PANL	Mon, Jun 15, 2020	2.32	2.35	2.17	2.29
5739	NASDAQ	PANL	Fri, Jun 12, 2020	2.10	2.30	2.10	2.30
5738	NASDAQ	PANL	Thu, Jun 11, 2020	2.20	2.31	2.08	2.09
5737	NASDAQ	PANL	Wed, Jun 10, 2020	2.27	2.34	2.14	2.32
5736	NASDAQ	PANL	Tue, Jun 9, 2020	2.22	2.35	2.17	2.22
5735	NASDAQ	PANL	Mon, Jun 8, 2020	2.13	2.34	2.05	2.19
5734	NASDAQ	PANL	Fri, Jun 5, 2020	2.04	2.35	2.04	2.10
5733	NASDAQ	PANL	Thu, Jun 4, 2020	1.96	2.04	1.94	2.04
5732	NASDAQ	PANL	Wed, Jun 3, 2020	2.04	2.04	1.94	2.04
5731	NASDAQ	PANL	Tue, Jun 2, 2020	2.02	2.04	1.89	2.01
5730	NASDAQ	PANL	Mon, Jun 1, 2020	2.08	2.08	1.84	1.95
5729	NASDAQ	PANL	Fri, May 29, 2020	1.96	2.12	1.95	2.08
5728	NASDAQ	PANL	Thu, May 28, 2020	1.99	2.00	1.96	1.96
5727	NASDAQ	PANL	Wed, May 27, 2020	2.00	2.04	1.94	2.00
5726	NASDAQ	PANL	Tue, May 26, 2020	2.04	2.04	1.95	2.01
5725	NASDAQ	PANL	Fri, May 22, 2020	2.00	2.04	1.96	2.04
5724	NASDAQ	PANL	Thu, May 21, 2020	2.03	2.03	1.97	1.97
5723	NASDAQ	PANL	Wed, May 20, 2020	2.04	2.05	1.95	1.99
5722	NASDAQ	PANL	Tue, May 19, 2020	2.03	2.07	1.97	1.97
5721	NASDAQ	PANL	Mon, May 18, 2020	1.97	2.10	1.97	1.99
5720	NASDAQ	PANL	Fri, May 15, 2020	2.03	2.04	1.99	2.00
5719	NASDAQ	PANL	Thu, May 14, 2020	2.06	2.33	1.99	2.07
5718	NASDAQ	PANL	Wed, May 13, 2020	2.13	2.48	2.10	2.16
5717	NASDAQ	PANL	Tue, May 12, 2020	2.32	2.35	2.20	2.31
5716	NASDAQ	PANL	Mon, May 11, 2020	2.45	2.53	2.23	2.35
5715	NASDAQ	PANL	Fri, May 8, 2020	2.34	2.45	2.33	2.45
5714	NASDAQ	PANL	Thu, May 7, 2020	2.27	2.45	2.27	2.45
5713	NASDAQ	PANL	Wed, May 6, 2020	2.25	2.32	2.22	2.28
5712	NASDAQ	PANL	Tue, May 5, 2020	2.37	2.37	2.30	2.33
5711	NASDAQ	PANL	Mon, May 4, 2020	2.21	2.31	2.21	2.28
5710	NASDAQ	PANL	Fri, May 1, 2020	2.25	2.33	2.24	2.31
5709	NASDAQ	PANL	Thu, Apr 30, 2020	2.26	2.38	2.26	2.38
5708	NASDAQ	PANL	Wed, Apr 29, 2020	2.13	2.30	2.13	2.30
5707	NASDAQ	PANL	Tue, Apr 28, 2020	2.20	2.20	2.07	2.17
5706	NASDAQ	PANL	Mon, Apr 27, 2020	2.15	2.20	2.05	2.20
5705	NASDAQ	PANL	Fri, Apr 24, 2020	2.14	2.20	2.14	2.20
5704	NASDAQ	PANL	Thu, Apr 23, 2020	1.98	2.15	1.96	2.15
5703	NASDAQ	PANL	Wed, Apr 22, 2020	2.00	2.00	1.95	2.00
5702	NASDAQ	PANL	Tue, Apr 21, 2020	2.05	2.65	1.90	2.00
5701	NASDAQ	PANL	Mon, Apr 20, 2020	2.04	2.05	1.98	2.05
5700	NASDAQ	PANL	Fri, Apr 17, 2020	1.99	2.05	1.96	2.03
5699	NASDAQ	PANL	Thu, Apr 16, 2020	2.03	2.04	1.93	1.93
5698	NASDAQ	PANL	Wed, Apr 15, 2020	1.99	2.05	1.89	1.99
5697	NASDAQ	PANL	Tue, Apr 14, 2020	1.93	2.04	1.93	2.03
5696	NASDAQ	PANL	Mon, Apr 13, 2020	1.92	1.93	1.88	1.93
5695	NASDAQ	PANL	Thu, Apr 9, 2020	1.91	1.97	1.84	1.93
5694	NASDAQ	PANL	Wed, Apr 8, 2020	1.93	1.94	1.89	1.92
5693	NASDAQ	PANL	Tue, Apr 7, 2020	1.95	2.10	1.79	1.93
5692	NASDAQ	PANL	Mon, Apr 6, 2020	1.88	1.98	1.85	1.85
5691	NASDAQ	PANL	Fri, Apr 3, 2020	1.96	1.99	1.85	1.88
5690	NASDAQ	PANL	Thu, Apr 2, 2020	1.95	2.00	1.88	1.88
5689	NASDAQ	PANL	Wed, Apr 1, 2020	2.00	2.03	1.92	1.95
5688	NASDAQ	PANL	Tue, Mar 31, 2020	2.00	2.08	1.97	2.00
5687	NASDAQ	PANL	Mon, Mar 30, 2020	1.77	2.09	1.77	1.97
5686	NASDAQ	PANL	Fri, Mar 27, 2020	1.96	2.00	1.76	1.91
5685	NASDAQ	PANL	Thu, Mar 26, 2020	1.89	2.10	1.89	1.96
5684	NASDAQ	PANL	Wed, Mar 25, 2020	1.90	2.03	1.77	1.85
5683	NASDAQ	PANL	Tue, Mar 24, 2020	1.67	1.87	1.67	1.83
5682	NASDAQ	PANL	Mon, Mar 23, 2020	1.65	1.69	1.63	1.65
5681	NASDAQ	PANL	Fri, Mar 20, 2020	1.70	1.98	1.68	1.70
5680	NASDAQ	PANL	Thu, Mar 19, 2020	1.70	1.71	1.60	1.62
5679	NASDAQ	PANL	Wed, Mar 18, 2020	1.96	2.00	1.70	1.71
5678	NASDAQ	PANL	Tue, Mar 17, 2020	2.00	2.08	1.90	1.96
5677	NASDAQ	PANL	Mon, Mar 16, 2020	2.01	2.07	2.00	2.00
5676	NASDAQ	PANL	Fri, Mar 13, 2020	2.28	2.28	2.20	2.20
5675	NASDAQ	PANL	Thu, Mar 12, 2020	2.30	2.35	2.25	2.28
5674	NASDAQ	PANL	Wed, Mar 11, 2020	2.52	2.52	2.39	2.44
5673	NASDAQ	PANL	Tue, Mar 10, 2020	2.65	2.65	2.59	2.63
5672	NASDAQ	PANL	Mon, Mar 9, 2020	2.65	2.70	2.60	2.65
5671	NASDAQ	PANL	Fri, Mar 6, 2020	2.64	2.72	2.62	2.71
5670	NASDAQ	PANL	Thu, Mar 5, 2020	2.66	2.70	2.66	2.68
5669	NASDAQ	PANL	Wed, Mar 4, 2020	2.74	2.74	2.73	2.73
5668	NASDAQ	PANL	Tue, Mar 3, 2020	2.65	2.74	2.65	2.74
5667	NASDAQ	PANL	Mon, Mar 2, 2020	2.72	2.74	2.70	2.70
5666	NASDAQ	PANL	Fri, Feb 28, 2020	2.75	2.75	2.65	2.75
5665	NASDAQ	PANL	Thu, Feb 27, 2020	2.75	2.82	2.63	2.74
5664	NASDAQ	PANL	Wed, Feb 26, 2020	2.86	2.87	2.79	2.81
5663	NASDAQ	PANL	Tue, Feb 25, 2020	2.89	2.90	2.85	2.87
5662	NASDAQ	PANL	Mon, Feb 24, 2020	2.90	2.92	2.89	2.89
5661	NASDAQ	PANL	Fri, Feb 21, 2020	2.94	2.95	2.90	2.93
5660	NASDAQ	PANL	Thu, Feb 20, 2020	2.93	2.93	2.90	2.91
5659	NASDAQ	PANL	Wed, Feb 19, 2020	2.96	2.96	2.93	2.93
5658	NASDAQ	PANL	Tue, Feb 18, 2020	3.08	3.08	2.96	2.96
5657	NASDAQ	PANL	Fri, Feb 14, 2020	3.08	3.09	3.08	3.08
5656	NASDAQ	PANL	Thu, Feb 13, 2020	3.12	3.12	3.10	3.10
5655	NASDAQ	PANL	Wed, Feb 12, 2020	3.08	3.10	3.08	3.10
5654	NASDAQ	PANL	Tue, Feb 11, 2020	3.12	3.16	3.08	3.08
5653	NASDAQ	PANL	Mon, Feb 10, 2020	3.11	3.12	3.08	3.12
5652	NASDAQ	PANL	Fri, Feb 7, 2020	3.06	3.15	3.05	3.09
5651	NASDAQ	PANL	Thu, Feb 6, 2020	3.05	3.11	3.01	3.11
5650	NASDAQ	PANL	Wed, Feb 5, 2020	3.08	3.08	2.92	2.95
5649	NASDAQ	PANL	Tue, Feb 4, 2020	2.95	2.95	2.90	2.92
5648	NASDAQ	PANL	Mon, Feb 3, 2020	3.02	3.06	2.95	2.95
5647	NASDAQ	PANL	Fri, Jan 31, 2020	2.95	3.10	2.91	2.92
5646	NASDAQ	PANL	Thu, Jan 30, 2020	3.02	3.16	3.02	3.04
5645	NASDAQ	PANL	Wed, Jan 29, 2020	2.98	3.06	2.98	2.98
5644	NASDAQ	PANL	Tue, Jan 28, 2020	3.10	3.14	2.99	3.03
5643	NASDAQ	PANL	Mon, Jan 27, 2020	3.06	3.15	2.98	3.07
5642	NASDAQ	PANL	Fri, Jan 24, 2020	2.90	3.06	2.90	2.93
5641	NASDAQ	PANL	Thu, Jan 23, 2020	3.00	3.10	2.91	2.93
5640	NASDAQ	PANL	Wed, Jan 22, 2020	3.08	3.11	2.96	3.03
5639	NASDAQ	PANL	Tue, Jan 21, 2020	3.10	3.10	3.00	3.08
5638	NASDAQ	PANL	Fri, Jan 17, 2020	2.98	3.17	2.98	3.14
5637	NASDAQ	PANL	Thu, Jan 16, 2020	2.94	2.99	2.94	2.96
5636	NASDAQ	PANL	Wed, Jan 15, 2020	2.97	2.99	2.94	2.94
5635	NASDAQ	PANL	Tue, Jan 14, 2020	2.94	2.96	2.93	2.93
5634	NASDAQ	PANL	Mon, Jan 13, 2020	2.94	2.96	2.92	2.93
5633	NASDAQ	PANL	Fri, Jan 10, 2020	2.92	2.95	2.87	2.95
5632	NASDAQ	PANL	Thu, Jan 9, 2020	2.95	2.95	2.92	2.92
5631	NASDAQ	PANL	Wed, Jan 8, 2020	2.95	2.98	2.95	2.97
5630	NASDAQ	PANL	Tue, Jan 7, 2020	2.98	2.98	2.92	2.92
5629	NASDAQ	PANL	Mon, Jan 6, 2020	2.92	2.95	2.92	2.95
5628	NASDAQ	PANL	Fri, Jan 3, 2020	2.93	2.98	2.90	2.95
5627	NASDAQ	PANL	Thu, Jan 2, 2020	2.93	3.00	2.93	2.93
5626	NASDAQ	PANL	Tue, Dec 31, 2019	2.99	2.99	2.93	2.95
5625	NASDAQ	PANL	Mon, Dec 30, 2019	2.97	2.97	2.89	2.93
5624	NASDAQ	PANL	Fri, Dec 27, 2019	2.95	3.00	2.95	2.96
5623	NASDAQ	PANL	Thu, Dec 26, 2019	3.05	3.05	2.91	2.95
5622	NASDAQ	PANL	Tue, Dec 24, 2019	0.00	0.00	0.00	2.99
5621	NASDAQ	PANL	Mon, Dec 23, 2019	3.05	3.07	2.98	2.99
5620	NASDAQ	PANL	Fri, Dec 20, 2019	3.18	3.18	2.98	3.05
5619	NASDAQ	PANL	Thu, Dec 19, 2019	2.87	3.20	2.87	3.15
5618	NASDAQ	PANL	Wed, Dec 18, 2019	2.95	3.01	2.88	2.90
5617	NASDAQ	PANL	Tue, Dec 17, 2019	2.95	3.16	2.91	2.94
5616	NASDAQ	PANL	Mon, Dec 16, 2019	2.94	3.00	2.86	2.92
5615	NASDAQ	PANL	Fri, Dec 13, 2019	2.97	2.99	2.95	2.95
5614	NASDAQ	PANL	Thu, Dec 12, 2019	2.97	2.99	2.95	2.95
5613	NASDAQ	PANL	Wed, Dec 11, 2019	2.94	3.01	2.90	2.98
5612	NASDAQ	PANL	Tue, Dec 10, 2019	3.01	3.03	3.01	3.01
5611	NASDAQ	PANL	Mon, Dec 9, 2019	3.03	3.08	3.02	3.05
5610	NASDAQ	PANL	Fri, Dec 6, 2019	3.01	3.10	3.01	3.02
5609	NASDAQ	PANL	Thu, Dec 5, 2019	3.04	3.09	3.00	3.02
5608	NASDAQ	PANL	Wed, Dec 4, 2019	3.06	3.08	3.01	3.01
5607	NASDAQ	PANL	Tue, Dec 3, 2019	3.00	3.10	3.00	3.01
5606	NASDAQ	PANL	Mon, Dec 2, 2019	3.10	3.10	3.05	3.05
5605	NASDAQ	PANL	Fri, Nov 29, 2019	3.06	3.09	3.04	3.04
5604	NASDAQ	PANL	Wed, Nov 27, 2019	3.02	3.10	3.02	3.05
5603	NASDAQ	PANL	Tue, Nov 26, 2019	3.03	3.12	3.01	3.05
5602	NASDAQ	PANL	Mon, Nov 25, 2019	3.01	3.21	3.01	3.13
5601	NASDAQ	PANL	Fri, Nov 22, 2019	3.08	3.08	3.01	3.04
5600	NASDAQ	PANL	Thu, Nov 21, 2019	3.10	3.10	3.05	3.05
5599	NASDAQ	PANL	Wed, Nov 20, 2019	3.10	3.16	3.03	3.03
5598	NASDAQ	PANL	Tue, Nov 19, 2019	3.13	3.17	3.13	3.15
5597	NASDAQ	PANL	Mon, Nov 18, 2019	3.15	3.17	3.15	3.15
5596	NASDAQ	PANL	Fri, Nov 15, 2019	3.15	3.21	3.12	3.13
5595	NASDAQ	PANL	Thu, Nov 14, 2019	3.12	3.15	3.12	3.15
5594	NASDAQ	PANL	Wed, Nov 13, 2019	3.16	3.18	3.12	3.18
5593	NASDAQ	PANL	Tue, Nov 12, 2019	3.14	3.19	3.13	3.18
5592	NASDAQ	PANL	Mon, Nov 11, 2019	3.13	3.15	3.09	3.15
5591	NASDAQ	PANL	Fri, Nov 8, 2019	3.12	3.16	3.03	3.12
5590	NASDAQ	PANL	Thu, Nov 7, 2019	3.36	3.38	3.25	3.26
5589	NASDAQ	PANL	Wed, Nov 6, 2019	3.31	3.36	3.26	3.32
5588	NASDAQ	PANL	Tue, Nov 5, 2019	3.27	3.32	3.24	3.32
5587	NASDAQ	PANL	Mon, Nov 4, 2019	3.25	3.32	3.25	3.30
5586	NASDAQ	PANL	Fri, Nov 1, 2019	3.24	3.25	3.23	3.24
5585	NASDAQ	PANL	Thu, Oct 31, 2019	3.24	3.25	3.22	3.25
5584	NASDAQ	PANL	Wed, Oct 30, 2019	3.23	3.23	3.23	3.23
5583	NASDAQ	PANL	Tue, Oct 29, 2019	3.20	3.24	3.20	3.20
5582	NASDAQ	PANL	Mon, Oct 28, 2019	3.25	3.25	3.18	3.21
5581	NASDAQ	PANL	Fri, Oct 25, 2019	3.24	3.24	3.23	3.23
5580	NASDAQ	PANL	Thu, Oct 24, 2019	3.24	3.25	3.23	3.25
5579	NASDAQ	PANL	Wed, Oct 23, 2019	3.29	3.29	3.25	3.25
5578	NASDAQ	PANL	Tue, Oct 22, 2019	3.23	3.29	3.23	3.26
5577	NASDAQ	PANL	Mon, Oct 21, 2019	3.25	3.25	3.25	3.25
5576	NASDAQ	PANL	Fri, Oct 18, 2019	3.25	3.30	3.25	3.29
5575	NASDAQ	PANL	Thu, Oct 17, 2019	3.25	3.25	3.23	3.23
5574	NASDAQ	PANL	Wed, Oct 16, 2019	3.23	3.26	3.22	3.24
5573	NASDAQ	PANL	Tue, Oct 15, 2019	3.19	3.25	3.19	3.21
5572	NASDAQ	PANL	Mon, Oct 14, 2019	3.21	3.23	3.20	3.23
5571	NASDAQ	PANL	Fri, Oct 11, 2019	3.21	3.24	3.19	3.22
5570	NASDAQ	PANL	Thu, Oct 10, 2019	3.23	3.25	3.18	3.19
5569	NASDAQ	PANL	Wed, Oct 9, 2019	3.28	3.30	3.16	3.21
5568	NASDAQ	PANL	Tue, Oct 8, 2019	3.23	3.27	3.21	3.24
5567	NASDAQ	PANL	Mon, Oct 7, 2019	3.20	3.20	3.20	3.20
5566	NASDAQ	PANL	Fri, Oct 4, 2019	3.21	3.23	3.19	3.21
5565	NASDAQ	PANL	Thu, Oct 3, 2019	3.22	3.22	3.19	3.20
5564	NASDAQ	PANL	Wed, Oct 2, 2019	3.21	3.23	3.21	3.21
5563	NASDAQ	PANL	Tue, Oct 1, 2019	3.19	3.23	3.19	3.20
5562	NASDAQ	PANL	Mon, Sep 30, 2019	3.24	3.24	3.20	3.21
5561	NASDAQ	PANL	Fri, Sep 27, 2019	3.24	3.25	3.19	3.21
5560	NASDAQ	PANL	Thu, Sep 26, 2019	3.24	3.25	3.22	3.23
5559	NASDAQ	PANL	Wed, Sep 25, 2019	3.19	3.25	3.19	3.23
5558	NASDAQ	PANL	Tue, Sep 24, 2019	3.23	3.26	3.22	3.26
5557	NASDAQ	PANL	Mon, Sep 23, 2019	3.27	3.27	3.22	3.27
5556	NASDAQ	PANL	Fri, Sep 20, 2019	3.27	3.27	3.22	3.27
5555	NASDAQ	PANL	Thu, Sep 19, 2019	3.23	3.28	3.23	3.27
5554	NASDAQ	PANL	Wed, Sep 18, 2019	3.23	3.25	3.21	3.22
5553	NASDAQ	PANL	Tue, Sep 17, 2019	3.20	3.25	3.20	3.23
5552	NASDAQ	PANL	Mon, Sep 16, 2019	3.29	3.29	3.20	3.27
5551	NASDAQ	PANL	Fri, Sep 13, 2019	3.26	3.30	3.25	3.27
5550	NASDAQ	PANL	Thu, Sep 12, 2019	3.23	3.30	3.23	3.30
5549	NASDAQ	PANL	Wed, Sep 11, 2019	3.25	3.25	3.20	3.23
5548	NASDAQ	PANL	Tue, Sep 10, 2019	3.20	3.25	3.19	3.25
5547	NASDAQ	PANL	Mon, Sep 9, 2019	3.18	3.20	3.18	3.20
5546	NASDAQ	PANL	Fri, Sep 6, 2019	3.12	3.19	3.10	3.13
5545	NASDAQ	PANL	Thu, Sep 5, 2019	3.06	3.13	3.06	3.12
5544	NASDAQ	PANL	Wed, Sep 4, 2019	3.07	3.14	3.05	3.05
5543	NASDAQ	PANL	Tue, Sep 3, 2019	3.10	3.12	3.08	3.09
5542	NASDAQ	PANL	Fri, Aug 30, 2019	3.11	3.17	3.10	3.12
5541	NASDAQ	PANL	Thu, Aug 29, 2019	3.17	3.17	3.10	3.10
5540	NASDAQ	PANL	Wed, Aug 28, 2019	3.04	3.17	3.04	3.17
5539	NASDAQ	PANL	Tue, Aug 27, 2019	3.06	3.11	3.05	3.05
5538	NASDAQ	PANL	Mon, Aug 26, 2019	3.07	3.19	3.03	3.09
5537	NASDAQ	PANL	Fri, Aug 23, 2019	3.04	3.17	3.04	3.08
5536	NASDAQ	PANL	Thu, Aug 22, 2019	3.12	3.25	3.12	3.25
5535	NASDAQ	PANL	Wed, Aug 21, 2019	3.25	3.25	3.10	3.12
5534	NASDAQ	PANL	Tue, Aug 20, 2019	3.18	3.25	3.11	3.25
5533	NASDAQ	PANL	Mon, Aug 19, 2019	3.12	3.20	3.08	3.12
5532	NASDAQ	PANL	Fri, Aug 16, 2019	3.00	3.23	2.99	3.12
5531	NASDAQ	PANL	Thu, Aug 15, 2019	3.13	3.19	3.00	3.00
5530	NASDAQ	PANL	Wed, Aug 14, 2019	3.32	3.34	2.71	3.18
5529	NASDAQ	PANL	Tue, Aug 13, 2019	3.40	3.41	3.27	3.32
5528	NASDAQ	PANL	Mon, Aug 12, 2019	3.47	3.50	3.44	3.45
5527	NASDAQ	PANL	Fri, Aug 9, 2019	3.46	3.46	3.41	3.44
5526	NASDAQ	PANL	Thu, Aug 8, 2019	3.54	3.54	3.40	3.40
5525	NASDAQ	PANL	Wed, Aug 7, 2019	3.51	3.53	3.42	3.45
5524	NASDAQ	PANL	Tue, Aug 6, 2019	3.50	3.55	3.45	3.52
5523	NASDAQ	PANL	Mon, Aug 5, 2019	3.59	3.59	3.39	3.40
5522	NASDAQ	PANL	Fri, Aug 2, 2019	3.60	3.60	3.40	3.58
5521	NASDAQ	PANL	Thu, Aug 1, 2019	3.55	3.60	3.51	3.58
5520	NASDAQ	PANL	Wed, Jul 31, 2019	3.49	3.59	3.49	3.54
5519	NASDAQ	PANL	Tue, Jul 30, 2019	3.49	3.50	3.44	3.49
5518	NASDAQ	PANL	Mon, Jul 29, 2019	3.43	3.49	3.43	3.44
5517	NASDAQ	PANL	Fri, Jul 26, 2019	3.50	3.50	3.37	3.40
5516	NASDAQ	PANL	Thu, Jul 25, 2019	3.51	3.51	3.41	3.44
5515	NASDAQ	PANL	Wed, Jul 24, 2019	3.50	3.50	3.47	3.48
5514	NASDAQ	PANL	Tue, Jul 23, 2019	3.51	3.51	3.51	3.51
5513	NASDAQ	PANL	Mon, Jul 22, 2019	3.50	3.50	3.42	3.45
5512	NASDAQ	PANL	Fri, Jul 19, 2019	3.40	3.48	3.40	3.48
5511	NASDAQ	PANL	Thu, Jul 18, 2019	3.40	3.60	3.40	3.43
5510	NASDAQ	PANL	Wed, Jul 17, 2019	3.46	3.49	3.41	3.41
5509	NASDAQ	PANL	Tue, Jul 16, 2019	3.48	3.49	3.42	3.42
5508	NASDAQ	PANL	Mon, Jul 15, 2019	3.44	3.50	3.41	3.50
5507	NASDAQ	PANL	Fri, Jul 12, 2019	3.37	3.50	3.37	3.41
5506	NASDAQ	PANL	Thu, Jul 11, 2019	3.47	3.47	3.38	3.42
5505	NASDAQ	PANL	Wed, Jul 10, 2019	3.42	3.48	3.40	3.44
5504	NASDAQ	PANL	Tue, Jul 9, 2019	3.52	3.59	3.40	3.40
5503	NASDAQ	PANL	Mon, Jul 8, 2019	3.56	3.59	3.53	3.59
5502	NASDAQ	PANL	Fri, Jul 5, 2019	3.43	3.55	3.41	3.55
5501	NASDAQ	PANL	Wed, Jul 3, 2019	3.49	3.49	3.38	3.40
5500	NASDAQ	PANL	Tue, Jul 2, 2019	3.43	3.43	3.37	3.40
5499	NASDAQ	PANL	Mon, Jul 1, 2019	3.42	3.58	3.40	3.40
5498	NASDAQ	PANL	Fri, Jun 28, 2019	3.35	3.38	3.28	3.35
5497	NASDAQ	PANL	Thu, Jun 27, 2019	3.38	3.38	3.26	3.29
5496	NASDAQ	PANL	Wed, Jun 26, 2019	3.31	3.33	3.16	3.33
5495	NASDAQ	PANL	Tue, Jun 25, 2019	3.33	3.39	3.17	3.29
5494	NASDAQ	PANL	Mon, Jun 24, 2019	3.35	3.48	3.30	3.35
5493	NASDAQ	PANL	Fri, Jun 21, 2019	3.45	3.49	3.30	3.32
5492	NASDAQ	PANL	Thu, Jun 20, 2019	3.46	3.50	3.45	3.48
5491	NASDAQ	PANL	Wed, Jun 19, 2019	3.31	3.47	3.31	3.47
5490	NASDAQ	PANL	Tue, Jun 18, 2019	3.47	3.47	3.29	3.30
5489	NASDAQ	PANL	Mon, Jun 17, 2019	3.32	3.40	3.27	3.40
5488	NASDAQ	PANL	Fri, Jun 14, 2019	3.31	3.37	3.25	3.30
5487	NASDAQ	PANL	Thu, Jun 13, 2019	3.30	3.43	3.20	3.32
5486	NASDAQ	PANL	Wed, Jun 12, 2019	3.40	3.42	3.26	3.26
5485	NASDAQ	PANL	Tue, Jun 11, 2019	3.49	3.50	3.33	3.40
5484	NASDAQ	PANL	Mon, Jun 10, 2019	3.70	3.88	3.31	3.37
5483	NASDAQ	PANL	Fri, Jun 7, 2019	3.75	3.99	3.65	3.70
5482	NASDAQ	PANL	Thu, Jun 6, 2019	3.62	4.35	3.54	3.86
5481	NASDAQ	PANL	Wed, Jun 5, 2019	3.58	3.60	3.49	3.60
5480	NASDAQ	PANL	Tue, Jun 4, 2019	3.40	3.57	3.40	3.52
5479	NASDAQ	PANL	Mon, Jun 3, 2019	3.47	3.50	3.36	3.39
5478	NASDAQ	PANL	Fri, May 31, 2019	3.50	3.50	3.35	3.45
5477	NASDAQ	PANL	Thu, May 30, 2019	3.55	3.60	3.41	3.60
5476	NASDAQ	PANL	Wed, May 29, 2019	3.70	3.70	3.51	3.59
5475	NASDAQ	PANL	Tue, May 28, 2019	3.60	3.72	3.58	3.72
5474	NASDAQ	PANL	Fri, May 24, 2019	3.56	3.60	3.54	3.59
5473	NASDAQ	PANL	Thu, May 23, 2019	3.53	3.57	3.46	3.54
5472	NASDAQ	PANL	Wed, May 22, 2019	3.50	3.59	3.47	3.51
5471	NASDAQ	PANL	Tue, May 21, 2019	3.50	3.50	3.44	3.49
5470	NASDAQ	PANL	Mon, May 20, 2019	3.45	3.50	3.33	3.49
5469	NASDAQ	PANL	Fri, May 17, 2019	3.35	3.50	3.34	3.45
5468	NASDAQ	PANL	Thu, May 16, 2019	3.50	3.50	3.34	3.45
5467	NASDAQ	PANL	Wed, May 15, 2019	3.37	3.50	3.34	3.50
5466	NASDAQ	PANL	Tue, May 14, 2019	3.41	3.41	3.32	3.40
5465	NASDAQ	PANL	Mon, May 13, 2019	3.35	3.49	3.23	3.48
5464	NASDAQ	PANL	Fri, May 10, 2019	3.25	3.43	3.24	3.42
5463	NASDAQ	PANL	Thu, May 9, 2019	3.33	3.34	3.20	3.23
5462	NASDAQ	PANL	Wed, May 8, 2019	3.31	3.39	3.12	3.39
5461	NASDAQ	PANL	Tue, May 7, 2019	3.40	3.40	3.23	3.28
5460	NASDAQ	PANL	Mon, May 6, 2019	3.10	3.41	3.07	3.36
5459	NASDAQ	PANL	Fri, May 3, 2019	3.28	3.45	3.26	3.44
5458	NASDAQ	PANL	Thu, May 2, 2019	3.46	3.47	3.29	3.30
5457	NASDAQ	PANL	Wed, May 1, 2019	3.50	3.50	3.30	3.47
5456	NASDAQ	PANL	Tue, Apr 30, 2019	3.45	3.48	3.43	3.48
5455	NASDAQ	PANL	Mon, Apr 29, 2019	3.48	3.48	3.28	3.45
5454	NASDAQ	PANL	Fri, Apr 26, 2019	3.42	3.49	3.41	3.48
5453	NASDAQ	PANL	Thu, Apr 25, 2019	3.39	3.49	3.35	3.48
5452	NASDAQ	PANL	Wed, Apr 24, 2019	3.48	3.48	3.34	3.37
5451	NASDAQ	PANL	Tue, Apr 23, 2019	3.39	3.47	3.32	3.45
5450	NASDAQ	PANL	Mon, Apr 22, 2019	3.40	3.40	3.29	3.30
5449	NASDAQ	PANL	Thu, Apr 18, 2019	3.36	3.46	3.27	3.45
5448	NASDAQ	PANL	Wed, Apr 17, 2019	3.37	3.42	3.24	3.39
5447	NASDAQ	PANL	Tue, Apr 16, 2019	3.40	3.40	3.23	3.40
5446	NASDAQ	PANL	Mon, Apr 15, 2019	3.27	3.44	3.24	3.43
5445	NASDAQ	PANL	Fri, Apr 12, 2019	3.32	3.34	3.17	3.28
5444	NASDAQ	PANL	Thu, Apr 11, 2019	3.15	3.33	3.15	3.27
5443	NASDAQ	PANL	Wed, Apr 10, 2019	3.29	3.29	3.15	3.15
5442	NASDAQ	PANL	Tue, Apr 9, 2019	3.24	3.38	3.24	3.33
5441	NASDAQ	PANL	Mon, Apr 8, 2019	3.24	3.25	3.23	3.23
5440	NASDAQ	PANL	Fri, Apr 5, 2019	3.25	3.25	3.18	3.25
5439	NASDAQ	PANL	Thu, Apr 4, 2019	3.24	3.25	3.24	3.25
5438	NASDAQ	PANL	Wed, Apr 3, 2019	3.36	3.40	3.16	3.24
5437	NASDAQ	PANL	Tue, Apr 2, 2019	3.31	3.50	3.31	3.41
5436	NASDAQ	PANL	Mon, Apr 1, 2019	3.07	3.46	3.05	3.27
5435	NASDAQ	PANL	Fri, Mar 29, 2019	3.25	3.48	3.07	3.07
5434	NASDAQ	PANL	Thu, Mar 28, 2019	3.18	3.23	3.15	3.22
5433	NASDAQ	PANL	Wed, Mar 27, 2019	3.23	3.29	3.08	3.13
5432	NASDAQ	PANL	Tue, Mar 26, 2019	3.23	3.24	3.19	3.20
5431	NASDAQ	PANL	Mon, Mar 25, 2019	3.22	3.22	3.14	3.16
5430	NASDAQ	PANL	Fri, Mar 22, 2019	3.23	3.28	3.21	3.22
5429	NASDAQ	PANL	Thu, Mar 21, 2019	3.37	3.37	3.22	3.26
5428	NASDAQ	PANL	Wed, Mar 20, 2019	3.42	3.48	3.42	3.42
5427	NASDAQ	PANL	Tue, Mar 19, 2019	3.48	3.49	3.35	3.37
5426	NASDAQ	PANL	Mon, Mar 18, 2019	3.50	3.50	3.45	3.50
5425	NASDAQ	PANL	Fri, Mar 15, 2019	3.55	3.78	3.48	3.51
5424	NASDAQ	PANL	Thu, Mar 14, 2019	3.80	3.80	3.41	3.54
5423	NASDAQ	PANL	Wed, Mar 13, 2019	3.36	3.86	3.34	3.39
5422	NASDAQ	PANL	Tue, Mar 12, 2019	3.40	3.46	3.29	3.30
5421	NASDAQ	PANL	Mon, Mar 11, 2019	3.38	3.43	3.34	3.40
5420	NASDAQ	PANL	Fri, Mar 8, 2019	3.38	3.40	3.34	3.40
5419	NASDAQ	PANL	Thu, Mar 7, 2019	3.33	3.43	3.29	3.39
5418	NASDAQ	PANL	Wed, Mar 6, 2019	3.40	3.40	3.23	3.33
5417	NASDAQ	PANL	Tue, Mar 5, 2019	3.39	3.39	3.39	3.39
5416	NASDAQ	PANL	Mon, Mar 4, 2019	3.40	3.40	3.38	3.40
5415	NASDAQ	PANL	Fri, Mar 1, 2019	3.62	3.62	3.40	3.48
5414	NASDAQ	PANL	Thu, Feb 28, 2019	3.55	3.62	3.51	3.62
5413	NASDAQ	PANL	Wed, Feb 27, 2019	3.67	3.67	3.44	3.55
5412	NASDAQ	PANL	Tue, Feb 26, 2019	3.60	3.63	3.47	3.47
5411	NASDAQ	PANL	Mon, Feb 25, 2019	3.57	3.66	3.46	3.63
5410	NASDAQ	PANL	Fri, Feb 22, 2019	3.38	3.63	3.38	3.57
5409	NASDAQ	PANL	Thu, Feb 21, 2019	3.40	3.50	3.40	3.50
5408	NASDAQ	PANL	Wed, Feb 20, 2019	3.31	3.50	3.31	3.37
5407	NASDAQ	PANL	Tue, Feb 19, 2019	3.29	3.44	3.25	3.44
5406	NASDAQ	PANL	Fri, Feb 15, 2019	3.38	3.40	3.29	3.29
5405	NASDAQ	PANL	Thu, Feb 14, 2019	3.24	3.39	3.20	3.33
5404	NASDAQ	PANL	Wed, Feb 13, 2019	3.15	3.34	3.13	3.33
5403	NASDAQ	PANL	Tue, Feb 12, 2019	3.21	3.21	3.06	3.15
5402	NASDAQ	PANL	Mon, Feb 11, 2019	3.09	3.47	3.06	3.13
5401	NASDAQ	PANL	Fri, Feb 8, 2019	2.98	3.11	2.98	3.10
5400	NASDAQ	PANL	Thu, Feb 7, 2019	3.03	3.03	3.03	3.03
5399	NASDAQ	PANL	Wed, Feb 6, 2019	2.93	2.99	2.93	2.99
5398	NASDAQ	PANL	Tue, Feb 5, 2019	3.01	3.01	2.91	2.91
5397	NASDAQ	PANL	Mon, Feb 4, 2019	3.03	3.05	2.96	3.05
5396	NASDAQ	PANL	Fri, Feb 1, 2019	3.00	3.07	2.92	3.00
5395	NASDAQ	PANL	Thu, Jan 31, 2019	3.00	3.06	2.92	3.05
5394	NASDAQ	PANL	Wed, Jan 30, 2019	2.96	3.10	2.95	3.10
5393	NASDAQ	PANL	Tue, Jan 29, 2019	3.09	3.09	2.95	2.95
5392	NASDAQ	PANL	Mon, Jan 28, 2019	3.01	3.09	3.01	3.09
5391	NASDAQ	PANL	Fri, Jan 25, 2019	3.01	3.04	2.99	3.02
5390	NASDAQ	PANL	Thu, Jan 24, 2019	2.95	3.04	2.94	2.97
5389	NASDAQ	PANL	Wed, Jan 23, 2019	3.02	3.03	2.93	3.03
5388	NASDAQ	PANL	Tue, Jan 22, 2019	3.05	3.05	3.03	3.03
5387	NASDAQ	PANL	Fri, Jan 18, 2019	2.95	3.10	2.95	3.10
5386	NASDAQ	PANL	Thu, Jan 17, 2019	3.08	3.08	2.91	2.91
5385	NASDAQ	PANL	Wed, Jan 16, 2019	2.97	3.08	2.92	3.00
5384	NASDAQ	PANL	Tue, Jan 15, 2019	2.92	2.92	2.92	2.92
5383	NASDAQ	PANL	Mon, Jan 14, 2019	3.02	3.07	2.95	3.06
5382	NASDAQ	PANL	Fri, Jan 11, 2019	3.11	3.13	2.98	3.01
5381	NASDAQ	PANL	Thu, Jan 10, 2019	2.99	3.11	2.99	3.10
5380	NASDAQ	PANL	Wed, Jan 9, 2019	2.91	2.92	2.85	2.91
5379	NASDAQ	PANL	Tue, Jan 8, 2019	2.91	3.00	2.90	2.90
5378	NASDAQ	PANL	Mon, Jan 7, 2019	2.93	3.02	2.93	2.95
5377	NASDAQ	PANL	Fri, Jan 4, 2019	3.08	3.08	2.90	2.99
5376	NASDAQ	PANL	Thu, Jan 3, 2019	2.82	3.08	2.80	3.08
5375	NASDAQ	PANL	Wed, Jan 2, 2019	2.87	2.87	2.80	2.81
5374	NASDAQ	PANL	Mon, Dec 31, 2018	3.05	3.14	3.03	3.03
5373	NASDAQ	PANL	Fri, Dec 28, 2018	2.91	3.07	2.90	3.01
5372	NASDAQ	PANL	Thu, Dec 27, 2018	2.85	3.05	2.82	2.82
5371	NASDAQ	PANL	Wed, Dec 26, 2018	2.91	2.94	2.81	2.82
5370	NASDAQ	PANL	Mon, Dec 24, 2018	2.89	3.05	2.89	3.05
5369	NASDAQ	PANL	Fri, Dec 21, 2018	2.88	2.88	2.87	2.87
5368	NASDAQ	PANL	Thu, Dec 20, 2018	2.78	2.81	2.78	2.81
5367	NASDAQ	PANL	Wed, Dec 19, 2018	2.95	2.95	2.80	2.84
5366	NASDAQ	PANL	Tue, Dec 18, 2018	2.95	2.96	2.95	2.95
5365	NASDAQ	PANL	Mon, Dec 17, 2018	3.08	3.08	2.95	2.95
5364	NASDAQ	PANL	Fri, Dec 14, 2018	3.04	3.04	2.90	2.90
5363	NASDAQ	PANL	Thu, Dec 13, 2018	3.01	3.01	2.90	2.94
5362	NASDAQ	PANL	Wed, Dec 12, 2018	0.00	0.00	0.00	3.01
5361	NASDAQ	PANL	Tue, Dec 11, 2018	3.09	3.09	3.01	3.01
5360	NASDAQ	PANL	Mon, Dec 10, 2018	3.07	3.07	3.00	3.00
5359	NASDAQ	PANL	Fri, Dec 7, 2018	3.11	3.11	3.01	3.02
5358	NASDAQ	PANL	Thu, Dec 6, 2018	3.09	3.20	3.00	3.00
5357	NASDAQ	PANL	Tue, Dec 4, 2018	3.07	3.21	3.00	3.06
5356	NASDAQ	PANL	Mon, Dec 3, 2018	3.02	3.09	3.02	3.05
5355	NASDAQ	PANL	Fri, Nov 30, 2018	3.21	3.21	3.02	3.02
5354	NASDAQ	PANL	Thu, Nov 29, 2018	3.10	3.15	3.10	3.15
5353	NASDAQ	PANL	Wed, Nov 28, 2018	3.02	3.10	3.02	3.06
5352	NASDAQ	PANL	Tue, Nov 27, 2018	3.03	3.07	3.03	3.07
5351	NASDAQ	PANL	Mon, Nov 26, 2018	3.00	3.14	3.00	3.07
5350	NASDAQ	PANL	Fri, Nov 23, 2018	3.09	3.15	3.07	3.11
5349	NASDAQ	PANL	Wed, Nov 21, 2018	3.02	3.13	3.02	3.13
5348	NASDAQ	PANL	Tue, Nov 20, 2018	3.15	3.18	3.11	3.18
5347	NASDAQ	PANL	Mon, Nov 19, 2018	3.28	3.28	3.18	3.19
5346	NASDAQ	PANL	Fri, Nov 16, 2018	3.32	3.32	3.22	3.22
5345	NASDAQ	PANL	Thu, Nov 15, 2018	3.30	3.34	3.25	3.31
5344	NASDAQ	PANL	Wed, Nov 14, 2018	3.34	3.34	3.33	3.34
5343	NASDAQ	PANL	Tue, Nov 13, 2018	3.30	3.40	3.30	3.35
5342	NASDAQ	PANL	Mon, Nov 12, 2018	3.31	3.37	3.31	3.35
5341	NASDAQ	PANL	Fri, Nov 9, 2018	3.47	3.48	3.31	3.42
5340	NASDAQ	PANL	Thu, Nov 8, 2018	3.37	3.50	3.37	3.43
5339	NASDAQ	PANL	Wed, Nov 7, 2018	3.34	3.51	3.34	3.39
5338	NASDAQ	PANL	Tue, Nov 6, 2018	3.48	3.51	3.33	3.41
5337	NASDAQ	PANL	Mon, Nov 5, 2018	3.50	3.58	3.50	3.50
5336	NASDAQ	PANL	Fri, Nov 2, 2018	3.62	3.62	3.47	3.47
5335	NASDAQ	PANL	Thu, Nov 1, 2018	3.42	3.59	3.42	3.57
5334	NASDAQ	PANL	Wed, Oct 31, 2018	3.47	3.55	3.39	3.39
5333	NASDAQ	PANL	Tue, Oct 30, 2018	3.35	3.90	3.33	3.50
5332	NASDAQ	PANL	Mon, Oct 29, 2018	3.29	3.35	3.29	3.35
5331	NASDAQ	PANL	Fri, Oct 26, 2018	3.30	3.33	3.30	3.30
5330	NASDAQ	PANL	Thu, Oct 25, 2018	3.39	3.39	3.35	3.35
5329	NASDAQ	PANL	Wed, Oct 24, 2018	3.32	3.41	3.28	3.33
5328	NASDAQ	PANL	Tue, Oct 23, 2018	3.31	3.41	3.30	3.31
5327	NASDAQ	PANL	Mon, Oct 22, 2018	3.28	3.50	3.28	3.30
5326	NASDAQ	PANL	Fri, Oct 19, 2018	3.35	3.40	3.28	3.28
5325	NASDAQ	PANL	Thu, Oct 18, 2018	3.42	3.42	3.31	3.33
5324	NASDAQ	PANL	Wed, Oct 17, 2018	3.45	3.45	3.37	3.37
5323	NASDAQ	PANL	Tue, Oct 16, 2018	3.35	3.46	3.35	3.35
5322	NASDAQ	PANL	Mon, Oct 15, 2018	3.40	3.43	3.30	3.35
5321	NASDAQ	PANL	Fri, Oct 12, 2018	3.49	3.49	3.44	3.44
5320	NASDAQ	PANL	Thu, Oct 11, 2018	3.44	3.47	3.21	3.35
5319	NASDAQ	PANL	Wed, Oct 10, 2018	3.42	3.53	3.40	3.40
5318	NASDAQ	PANL	Tue, Oct 9, 2018	3.45	3.58	3.43	3.43
5317	NASDAQ	PANL	Mon, Oct 8, 2018	3.52	3.57	3.38	3.48
5316	NASDAQ	PANL	Fri, Oct 5, 2018	3.52	3.59	3.52	3.52
5315	NASDAQ	PANL	Thu, Oct 4, 2018	3.59	3.59	3.55	3.56
5314	NASDAQ	PANL	Wed, Oct 3, 2018	3.56	3.69	3.56	3.60
5313	NASDAQ	PANL	Tue, Oct 2, 2018	3.55	3.66	3.55	3.58
5312	NASDAQ	PANL	Mon, Oct 1, 2018	3.55	3.69	3.50	3.56
5311	NASDAQ	PANL	Fri, Sep 28, 2018	3.50	3.59	3.50	3.50
5310	NASDAQ	PANL	Thu, Sep 27, 2018	3.50	3.65	3.50	3.52
5309	NASDAQ	PANL	Wed, Sep 26, 2018	3.54	3.65	3.50	3.60
5308	NASDAQ	PANL	Tue, Sep 25, 2018	3.44	3.74	3.42	3.51
5307	NASDAQ	PANL	Mon, Sep 24, 2018	3.64	3.80	3.51	3.52
5306	NASDAQ	PANL	Fri, Sep 21, 2018	3.72	3.75	3.70	3.70
5305	NASDAQ	PANL	Thu, Sep 20, 2018	3.64	3.82	3.61	3.74
5304	NASDAQ	PANL	Wed, Sep 19, 2018	3.53	3.65	3.52	3.62
5303	NASDAQ	PANL	Tue, Sep 18, 2018	3.59	3.59	3.50	3.53
5302	NASDAQ	PANL	Mon, Sep 17, 2018	3.58	3.59	3.50	3.54
5301	NASDAQ	PANL	Fri, Sep 14, 2018	3.48	3.59	3.43	3.47
5300	NASDAQ	PANL	Thu, Sep 13, 2018	3.45	3.60	3.40	3.43
5299	NASDAQ	PANL	Wed, Sep 12, 2018	3.47	3.53	3.45	3.45
5298	NASDAQ	PANL	Tue, Sep 11, 2018	3.38	3.55	3.38	3.46
5297	NASDAQ	PANL	Mon, Sep 10, 2018	3.40	3.54	3.31	3.43
5296	NASDAQ	PANL	Fri, Sep 7, 2018	3.38	3.41	3.36	3.40
5295	NASDAQ	PANL	Thu, Sep 6, 2018	3.32	3.42	3.32	3.35
5294	NASDAQ	PANL	Wed, Sep 5, 2018	3.35	3.35	3.30	3.30
5293	NASDAQ	PANL	Tue, Sep 4, 2018	3.30	3.40	3.30	3.30
5292	NASDAQ	PANL	Fri, Aug 31, 2018	3.48	3.48	3.30	3.35
5291	NASDAQ	PANL	Thu, Aug 30, 2018	3.35	3.53	3.35	3.44
5290	NASDAQ	PANL	Wed, Aug 29, 2018	3.49	3.59	3.37	3.40
5289	NASDAQ	PANL	Tue, Aug 28, 2018	3.50	3.60	3.49	3.53
5288	NASDAQ	PANL	Mon, Aug 27, 2018	3.48	3.52	3.41	3.49
5287	NASDAQ	PANL	Fri, Aug 24, 2018	3.41	3.47	3.41	3.43
5286	NASDAQ	PANL	Thu, Aug 23, 2018	3.21	3.60	3.21	3.38
5285	NASDAQ	PANL	Wed, Aug 22, 2018	3.10	3.39	3.10	3.21
5284	NASDAQ	PANL	Tue, Aug 21, 2018	3.18	3.20	3.15	3.15
5283	NASDAQ	PANL	Mon, Aug 20, 2018	3.13	3.19	3.13	3.19
5282	NASDAQ	PANL	Fri, Aug 17, 2018	3.20	3.20	3.15	3.15
5281	NASDAQ	PANL	Thu, Aug 16, 2018	3.20	3.20	3.15	3.20
5280	NASDAQ	PANL	Wed, Aug 15, 2018	3.37	3.37	3.15	3.15
5279	NASDAQ	PANL	Tue, Aug 14, 2018	0.00	0.00	0.00	3.38
5278	NASDAQ	PANL	Mon, Aug 13, 2018	3.38	3.40	3.38	3.38
5277	NASDAQ	PANL	Fri, Aug 10, 2018	3.40	3.40	3.38	3.38
5276	NASDAQ	PANL	Thu, Aug 9, 2018	3.50	3.50	3.38	3.41
5275	NASDAQ	PANL	Wed, Aug 8, 2018	3.41	3.90	3.35	3.45
5274	NASDAQ	PANL	Tue, Aug 7, 2018	3.23	3.23	3.23	3.23
5273	NASDAQ	PANL	Mon, Aug 6, 2018	3.22	3.24	3.20	3.22
5272	NASDAQ	PANL	Fri, Aug 3, 2018	3.23	3.25	3.20	3.20
5271	NASDAQ	PANL	Thu, Aug 2, 2018	3.18	3.18	3.17	3.17
5270	NASDAQ	PANL	Wed, Aug 1, 2018	3.22	3.22	3.15	3.15
5269	NASDAQ	PANL	Tue, Jul 31, 2018	3.18	3.18	3.18	3.18
5268	NASDAQ	PANL	Mon, Jul 30, 2018	3.17	3.20	3.17	3.20
5267	NASDAQ	PANL	Fri, Jul 27, 2018	3.18	3.21	3.16	3.21
5266	NASDAQ	PANL	Thu, Jul 26, 2018	3.25	3.26	3.18	3.18
5265	NASDAQ	PANL	Wed, Jul 25, 2018	3.29	3.29	3.18	3.24
5264	NASDAQ	PANL	Tue, Jul 24, 2018	3.22	3.30	3.21	3.24
5263	NASDAQ	PANL	Mon, Jul 23, 2018	3.07	3.21	3.05	3.16
5262	NASDAQ	PANL	Fri, Jul 20, 2018	0.00	0.00	0.00	3.14
5261	NASDAQ	PANL	Thu, Jul 19, 2018	3.05	3.15	3.05	3.14
5260	NASDAQ	PANL	Wed, Jul 18, 2018	3.00	3.04	2.98	3.00
5259	NASDAQ	PANL	Tue, Jul 17, 2018	2.81	2.92	2.81	2.86
5258	NASDAQ	PANL	Mon, Jul 16, 2018	3.00	3.01	2.83	2.83
5257	NASDAQ	PANL	Fri, Jul 13, 2018	3.01	3.01	3.00	3.00
5256	NASDAQ	PANL	Wed, Jul 11, 2018	2.96	2.96	2.96	2.96
5255	NASDAQ	PANL	Tue, Jul 10, 2018	3.00	3.03	2.95	2.95
5254	NASDAQ	PANL	Mon, Jul 9, 2018	3.04	3.04	2.95	2.95
5253	NASDAQ	PANL	Fri, Jul 6, 2018	3.01	3.04	3.00	3.04
5252	NASDAQ	PANL	Thu, Jul 5, 2018	0.00	0.00	0.00	2.99
5251	NASDAQ	PANL	Tue, Jul 3, 2018	2.99	2.99	2.99	2.99
5250	NASDAQ	PANL	Mon, Jul 2, 2018	3.00	3.10	2.95	2.95
5249	NASDAQ	PANL	Fri, Jun 29, 2018	3.01	3.28	2.94	3.01
5248	NASDAQ	PANL	Thu, Jun 28, 2018	2.99	3.14	2.94	2.97
5247	NASDAQ	PANL	Wed, Jun 27, 2018	3.05	3.05	2.97	2.97
5246	NASDAQ	PANL	Tue, Jun 26, 2018	3.07	3.08	3.07	3.08
5245	NASDAQ	PANL	Mon, Jun 25, 2018	3.10	3.10	3.06	3.06
5244	NASDAQ	PANL	Fri, Jun 22, 2018	3.17	3.17	3.10	3.10
5243	NASDAQ	PANL	Thu, Jun 21, 2018	3.15	3.15	3.11	3.11
5242	NASDAQ	PANL	Wed, Jun 20, 2018	3.18	3.19	3.12	3.16
5241	NASDAQ	PANL	Tue, Jun 19, 2018	3.18	3.23	3.16	3.16
5240	NASDAQ	PANL	Mon, Jun 18, 2018	3.16	3.35	3.16	3.24
5239	NASDAQ	PANL	Fri, Jun 15, 2018	3.15	3.25	3.15	3.15
5238	NASDAQ	PANL	Thu, Jun 14, 2018	3.19	3.20	3.19	3.20
5237	NASDAQ	PANL	Wed, Jun 13, 2018	3.26	3.26	3.19	3.19
5236	NASDAQ	PANL	Tue, Jun 12, 2018	3.16	3.27	3.13	3.27
5235	NASDAQ	PANL	Mon, Jun 11, 2018	3.17	3.20	3.16	3.17
5234	NASDAQ	PANL	Fri, Jun 8, 2018	3.20	3.29	3.16	3.23
5233	NASDAQ	PANL	Thu, Jun 7, 2018	3.23	3.23	3.14	3.14
5232	NASDAQ	PANL	Wed, Jun 6, 2018	3.21	3.37	3.21	3.22
5231	NASDAQ	PANL	Tue, Jun 5, 2018	3.21	3.21	3.17	3.21
5230	NASDAQ	PANL	Mon, Jun 4, 2018	3.24	3.24	3.14	3.14
5229	NASDAQ	PANL	Fri, Jun 1, 2018	3.24	3.47	3.13	3.23
5228	NASDAQ	PANL	Thu, May 31, 2018	3.19	3.27	3.16	3.20
5227	NASDAQ	PANL	Wed, May 30, 2018	3.29	3.29	3.16	3.17
5226	NASDAQ	PANL	Tue, May 29, 2018	3.40	3.42	3.16	3.17
5225	NASDAQ	PANL	Fri, May 25, 2018	3.35	3.42	3.23	3.41
5224	NASDAQ	PANL	Thu, May 24, 2018	3.43	3.43	3.26	3.31
5223	NASDAQ	PANL	Wed, May 23, 2018	3.28	3.41	3.28	3.41
5222	NASDAQ	PANL	Tue, May 22, 2018	3.22	3.53	3.20	3.20
5221	NASDAQ	PANL	Mon, May 21, 2018	3.20	3.20	3.15	3.15
5220	NASDAQ	PANL	Fri, May 18, 2018	3.43	3.43	3.15	3.19
5219	NASDAQ	PANL	Thu, May 17, 2018	3.38	3.38	3.37	3.37
5218	NASDAQ	PANL	Wed, May 16, 2018	3.32	3.67	3.25	3.34
5217	NASDAQ	PANL	Tue, May 15, 2018	3.36	3.46	3.26	3.46
5216	NASDAQ	PANL	Mon, May 14, 2018	3.38	3.44	3.30	3.32
5215	NASDAQ	PANL	Fri, May 11, 2018	3.54	3.60	3.34	3.37
5214	NASDAQ	PANL	Thu, May 10, 2018	3.33	3.45	3.22	3.34
5213	NASDAQ	PANL	Wed, May 9, 2018	3.28	3.46	3.28	3.31
5212	NASDAQ	PANL	Tue, May 8, 2018	3.04	3.30	3.04	3.27
5211	NASDAQ	PANL	Mon, May 7, 2018	3.39	3.44	3.31	3.31
5210	NASDAQ	PANL	Fri, May 4, 2018	3.38	3.51	3.33	3.42
5209	NASDAQ	PANL	Thu, May 3, 2018	3.02	3.38	3.00	3.38
5208	NASDAQ	PANL	Wed, May 2, 2018	3.01	3.03	2.96	3.00
5207	NASDAQ	PANL	Tue, May 1, 2018	3.05	3.07	3.00	3.07
5206	NASDAQ	PANL	Mon, Apr 30, 2018	3.11	3.11	3.01	3.05
5205	NASDAQ	PANL	Fri, Apr 27, 2018	2.88	3.14	2.88	3.14
5204	NASDAQ	PANL	Thu, Apr 26, 2018	2.96	3.05	2.90	2.98
5203	NASDAQ	PANL	Wed, Apr 25, 2018	3.10	3.18	3.05	3.07
5202	NASDAQ	PANL	Tue, Apr 24, 2018	3.20	3.22	3.10	3.18
5201	NASDAQ	PANL	Mon, Apr 23, 2018	3.25	3.36	3.16	3.16
5200	NASDAQ	PANL	Fri, Apr 20, 2018	3.50	3.50	3.10	3.29
5199	NASDAQ	PANL	Thu, Apr 19, 2018	3.23	3.49	3.18	3.47
5198	NASDAQ	PANL	Wed, Apr 18, 2018	3.32	3.32	3.22	3.22
5197	NASDAQ	PANL	Tue, Apr 17, 2018	3.27	3.37	3.27	3.30
5196	NASDAQ	PANL	Mon, Apr 16, 2018	3.26	3.37	3.05	3.20
5195	NASDAQ	PANL	Fri, Apr 13, 2018	3.47	3.47	2.96	3.14
5194	NASDAQ	PANL	Thu, Apr 12, 2018	3.00	3.25	2.86	3.04
5193	NASDAQ	PANL	Wed, Apr 11, 2018	2.78	3.22	2.75	2.92
5192	NASDAQ	PANL	Tue, Apr 10, 2018	2.80	3.10	2.70	2.87
5191	NASDAQ	PANL	Mon, Apr 9, 2018	2.76	2.78	2.72	2.78
5190	NASDAQ	PANL	Fri, Apr 6, 2018	2.80	3.00	2.48	2.73
5189	NASDAQ	PANL	Thu, Apr 5, 2018	2.66	2.95	2.43	2.80
5188	NASDAQ	PANL	Wed, Apr 4, 2018	2.35	2.56	2.35	2.44
5187	NASDAQ	PANL	Tue, Apr 3, 2018	2.55	2.70	2.53	2.53
5186	NASDAQ	PANL	Mon, Apr 2, 2018	2.60	2.72	2.35	2.52
5185	NASDAQ	PANL	Thu, Mar 29, 2018	2.70	2.71	2.65	2.65
5184	NASDAQ	PANL	Wed, Mar 28, 2018	2.82	2.82	2.70	2.74
5183	NASDAQ	PANL	Tue, Mar 27, 2018	3.00	3.00	2.85	2.86
5182	NASDAQ	PANL	Mon, Mar 26, 2018	2.94	3.02	2.88	3.00
5181	NASDAQ	PANL	Fri, Mar 23, 2018	3.04	3.04	2.80	2.86
5180	NASDAQ	PANL	Thu, Mar 22, 2018	3.30	3.30	2.99	3.04
5179	NASDAQ	PANL	Wed, Mar 21, 2018	3.15	3.19	3.02	3.17
5178	NASDAQ	PANL	Tue, Mar 20, 2018	3.13	3.13	2.92	2.99
5177	NASDAQ	PANL	Mon, Mar 19, 2018	3.17	3.18	3.09	3.12
5176	NASDAQ	PANL	Fri, Mar 16, 2018	3.14	3.20	3.09	3.17
5175	NASDAQ	PANL	Thu, Mar 15, 2018	3.03	3.20	2.97	3.10
5174	NASDAQ	PANL	Wed, Mar 14, 2018	2.99	3.07	2.92	3.00
5173	NASDAQ	PANL	Tue, Mar 13, 2018	3.01	3.02	2.96	3.02
5172	NASDAQ	PANL	Mon, Mar 12, 2018	3.22	3.24	3.00	3.06
5171	NASDAQ	PANL	Fri, Mar 9, 2018	3.22	3.32	3.16	3.20
5170	NASDAQ	PANL	Thu, Mar 8, 2018	3.13	3.21	3.11	3.19
5169	NASDAQ	PANL	Wed, Mar 7, 2018	3.39	3.39	3.10	3.10
5168	NASDAQ	PANL	Tue, Mar 6, 2018	3.45	3.60	3.26	3.38
5167	NASDAQ	PANL	Mon, Mar 5, 2018	2.98	3.45	2.78	3.45
5166	NASDAQ	PANL	Fri, Mar 2, 2018	2.72	3.24	2.72	3.24
5165	NASDAQ	PANL	Thu, Mar 1, 2018	2.68	2.83	2.68	2.70
5164	NASDAQ	PANL	Wed, Feb 28, 2018	2.69	2.74	2.64	2.70
5163	NASDAQ	PANL	Tue, Feb 27, 2018	2.75	2.85	2.61	2.69
5162	NASDAQ	PANL	Mon, Feb 26, 2018	2.81	2.81	2.72	2.74
5161	NASDAQ	PANL	Fri, Feb 23, 2018	2.86	2.88	2.79	2.79
5160	NASDAQ	PANL	Thu, Feb 22, 2018	2.91	2.92	2.70	2.85
5159	NASDAQ	PANL	Wed, Feb 21, 2018	2.77	3.10	2.62	2.94
5158	NASDAQ	PANL	Tue, Feb 20, 2018	2.87	3.00	2.62	2.75
5157	NASDAQ	PANL	Fri, Feb 16, 2018	2.65	2.90	2.60	2.87
5156	NASDAQ	PANL	Thu, Feb 15, 2018	2.50	2.64	2.30	2.64
5155	NASDAQ	PANL	Wed, Feb 14, 2018	2.15	2.50	2.13	2.39
5154	NASDAQ	PANL	Tue, Feb 13, 2018	2.16	2.20	2.15	2.15
5153	NASDAQ	PANL	Mon, Feb 12, 2018	2.17	2.19	2.16	2.18
5152	NASDAQ	PANL	Fri, Feb 9, 2018	2.25	2.26	2.16	2.19
5151	NASDAQ	PANL	Thu, Feb 8, 2018	2.25	2.30	2.25	2.26
5150	NASDAQ	PANL	Wed, Feb 7, 2018	2.39	2.39	2.25	2.30
5149	NASDAQ	PANL	Tue, Feb 6, 2018	2.40	2.41	2.31	2.39
5148	NASDAQ	PANL	Mon, Feb 5, 2018	2.35	2.45	2.32	2.42
5147	NASDAQ	PANL	Fri, Feb 2, 2018	2.42	2.42	2.32	2.38
5146	NASDAQ	PANL	Thu, Feb 1, 2018	2.43	2.43	2.38	2.42
5145	NASDAQ	PANL	Wed, Jan 31, 2018	2.42	2.48	2.39	2.43
5144	NASDAQ	PANL	Tue, Jan 30, 2018	2.43	2.43	2.38	2.39
5143	NASDAQ	PANL	Mon, Jan 29, 2018	2.50	2.50	2.41	2.42
5142	NASDAQ	PANL	Fri, Jan 26, 2018	2.60	2.60	2.42	2.50
5141	NASDAQ	PANL	Thu, Jan 25, 2018	2.72	2.74	2.61	2.61
5140	NASDAQ	PANL	Wed, Jan 24, 2018	2.80	2.80	2.75	2.76
5139	NASDAQ	PANL	Tue, Jan 23, 2018	2.70	2.83	2.67	2.80
5138	NASDAQ	PANL	Mon, Jan 22, 2018	2.77	2.79	2.72	2.76
5137	NASDAQ	PANL	Fri, Jan 19, 2018	2.71	2.75	2.66	2.71
5136	NASDAQ	PANL	Thu, Jan 18, 2018	2.65	2.84	2.64	2.71
5135	NASDAQ	PANL	Wed, Jan 17, 2018	2.68	2.80	2.65	2.65
5134	NASDAQ	PANL	Tue, Jan 16, 2018	2.77	2.77	2.65	2.70
5133	NASDAQ	PANL	Fri, Jan 12, 2018	2.81	2.85	2.65	2.80
5132	NASDAQ	PANL	Thu, Jan 11, 2018	2.74	2.87	2.69	2.77
5131	NASDAQ	PANL	Wed, Jan 10, 2018	2.81	2.90	2.57	2.64
5130	NASDAQ	PANL	Tue, Jan 9, 2018	3.21	3.21	2.78	2.84
5129	NASDAQ	PANL	Mon, Jan 8, 2018	3.32	3.32	3.24	3.24
5128	NASDAQ	PANL	Fri, Jan 5, 2018	3.53	3.53	3.35	3.36
5127	NASDAQ	PANL	Thu, Jan 4, 2018	3.36	3.42	3.34	3.38
5126	NASDAQ	PANL	Wed, Jan 3, 2018	3.44	3.50	3.32	3.36
5125	NASDAQ	PANL	Tue, Jan 2, 2018	3.59	3.68	3.33	3.37
5124	NASDAQ	PANL	Fri, Dec 29, 2017	4.00	4.00	3.62	3.68
5123	NASDAQ	PANL	Thu, Dec 28, 2017	3.95	4.00	3.92	4.00
5122	NASDAQ	PANL	Wed, Dec 27, 2017	3.96	4.00	3.96	4.00
5121	NASDAQ	PANL	Tue, Dec 26, 2017	3.90	4.00	3.82	3.99
5120	NASDAQ	PANL	Fri, Dec 22, 2017	3.62	3.83	3.54	3.67
5119	NASDAQ	PANL	Thu, Dec 21, 2017	3.67	3.85	3.67	3.71
5118	NASDAQ	PANL	Wed, Dec 20, 2017	3.99	3.99	3.59	3.66
5117	NASDAQ	PANL	Tue, Dec 19, 2017	4.00	4.00	3.91	4.00
5116	NASDAQ	PANL	Mon, Dec 18, 2017	3.92	4.47	3.88	4.02
5115	NASDAQ	PANL	Fri, Dec 15, 2017	4.02	4.50	3.91	4.50
5114	NASDAQ	PANL	Thu, Dec 14, 2017	3.95	3.98	3.90	3.90
5113	NASDAQ	PANL	Wed, Dec 13, 2017	3.85	3.95	3.79	3.95
5112	NASDAQ	PANL	Tue, Dec 12, 2017	3.99	4.20	3.90	3.99
5111	NASDAQ	PANL	Mon, Dec 11, 2017	4.04	4.48	3.91	3.96
5110	NASDAQ	PANL	Fri, Dec 8, 2017	3.91	3.91	3.79	3.80
5109	NASDAQ	PANL	Thu, Dec 7, 2017	3.75	4.00	3.75	3.94
5108	NASDAQ	PANL	Wed, Dec 6, 2017	3.99	4.19	3.72	3.72
5107	NASDAQ	PANL	Tue, Dec 5, 2017	3.98	4.27	3.97	3.99
5106	NASDAQ	PANL	Mon, Dec 4, 2017	4.15	4.40	3.80	3.96
5105	NASDAQ	PANL	Fri, Dec 1, 2017	4.47	4.57	4.19	4.31
5104	NASDAQ	PANL	Thu, Nov 30, 2017	4.49	4.57	4.40	4.41
5103	NASDAQ	PANL	Wed, Nov 29, 2017	4.42	4.63	4.40	4.46
5102	NASDAQ	PANL	Tue, Nov 28, 2017	4.46	4.51	4.08	4.51
5101	NASDAQ	PANL	Mon, Nov 27, 2017	4.67	4.91	4.35	4.50
5100	NASDAQ	PANL	Fri, Nov 24, 2017	4.36	5.05	4.36	4.44
5099	NASDAQ	PANL	Wed, Nov 22, 2017	4.45	4.51	4.39	4.40
5098	NASDAQ	PANL	Tue, Nov 21, 2017	4.92	4.92	4.35	4.42
5097	NASDAQ	PANL	Mon, Nov 20, 2017	4.75	4.75	4.44	4.48
5096	NASDAQ	PANL	Fri, Nov 17, 2017	3.92	4.65	3.92	4.38
5095	NASDAQ	PANL	Thu, Nov 16, 2017	4.10	4.22	3.54	3.95
5094	NASDAQ	PANL	Wed, Nov 15, 2017	4.94	4.94	4.00	4.06
5093	NASDAQ	PANL	Tue, Nov 14, 2017	4.50	5.15	4.33	4.66
5092	NASDAQ	PANL	Mon, Nov 13, 2017	5.00	5.50	4.21	4.50
5091	NASDAQ	PANL	Fri, Nov 10, 2017	4.23	8.40	4.23	4.88
5090	NASDAQ	PANL	Thu, Nov 9, 2017	3.61	5.08	3.61	4.68
5089	NASDAQ	PANL	Wed, Nov 8, 2017	3.32	4.14	3.32	3.99
5088	NASDAQ	PANL	Tue, Nov 7, 2017	3.50	3.55	3.10	3.35
5087	NASDAQ	PANL	Mon, Nov 6, 2017	2.40	3.39	2.40	3.21
5086	NASDAQ	PANL	Fri, Nov 3, 2017	2.35	2.56	2.25	2.37
5085	NASDAQ	PANL	Thu, Nov 2, 2017	2.36	2.36	2.32	2.32
5084	NASDAQ	PANL	Wed, Nov 1, 2017	2.41	2.41	2.35	2.39
5083	NASDAQ	PANL	Tue, Oct 31, 2017	2.36	2.40	2.35	2.40
5082	NASDAQ	PANL	Mon, Oct 30, 2017	2.49	2.49	2.35	2.36
5081	NASDAQ	PANL	Fri, Oct 27, 2017	2.41	2.45	2.39	2.40
5080	NASDAQ	PANL	Thu, Oct 26, 2017	2.37	2.37	2.37	2.37
5079	NASDAQ	PANL	Wed, Oct 25, 2017	2.40	2.40	2.35	2.36
5078	NASDAQ	PANL	Tue, Oct 24, 2017	2.40	2.41	2.40	2.41
5077	NASDAQ	PANL	Mon, Oct 23, 2017	2.37	2.39	2.31	2.36
5076	NASDAQ	PANL	Fri, Oct 20, 2017	2.33	2.40	2.32	2.35
5075	NASDAQ	PANL	Thu, Oct 19, 2017	2.40	2.40	2.32	2.35
5074	NASDAQ	PANL	Wed, Oct 18, 2017	2.39	2.40	2.32	2.40
5073	NASDAQ	PANL	Tue, Oct 17, 2017	2.40	2.40	2.37	2.39
5072	NASDAQ	PANL	Mon, Oct 16, 2017	2.40	2.40	2.32	2.35
5071	NASDAQ	PANL	Fri, Oct 13, 2017	2.36	2.39	2.33	2.37
5070	NASDAQ	PANL	Thu, Oct 12, 2017	2.31	2.39	2.31	2.32
5069	NASDAQ	PANL	Wed, Oct 11, 2017	2.33	2.37	2.30	2.30
5068	NASDAQ	PANL	Tue, Oct 10, 2017	2.39	2.49	2.32	2.36
5067	NASDAQ	PANL	Mon, Oct 9, 2017	2.30	2.40	2.30	2.39
5066	NASDAQ	PANL	Fri, Oct 6, 2017	2.26	2.32	2.26	2.32
5065	NASDAQ	PANL	Thu, Oct 5, 2017	2.38	2.38	2.25	2.30
5064	NASDAQ	PANL	Wed, Oct 4, 2017	2.32	2.39	2.25	2.25
5063	NASDAQ	PANL	Tue, Oct 3, 2017	2.34	2.45	2.32	2.35
5062	NASDAQ	PANL	Mon, Oct 2, 2017	2.31	2.37	2.27	2.35
5061	NASDAQ	PANL	Fri, Sep 29, 2017	2.46	2.48	2.46	2.46
5060	NASDAQ	PANL	Thu, Sep 28, 2017	2.49	2.49	2.46	2.47
5059	NASDAQ	PANL	Wed, Sep 27, 2017	2.49	2.79	2.43	2.50
5058	NASDAQ	PANL	Tue, Sep 26, 2017	2.44	2.50	2.42	2.42
5057	NASDAQ	PANL	Mon, Sep 25, 2017	2.42	2.44	2.32	2.44
5056	NASDAQ	PANL	Fri, Sep 22, 2017	2.40	2.40	2.32	2.40
5055	NASDAQ	PANL	Thu, Sep 21, 2017	2.32	2.45	2.32	2.34
5054	NASDAQ	PANL	Wed, Sep 20, 2017	2.30	2.34	2.30	2.33
5053	NASDAQ	PANL	Mon, Sep 18, 2017	2.29	2.50	2.26	2.46
5052	NASDAQ	PANL	Fri, Sep 15, 2017	2.63	2.64	2.14	2.25
5051	NASDAQ	PANL	Thu, Sep 14, 2017	2.65	2.65	2.51	2.55
5050	NASDAQ	PANL	Wed, Sep 13, 2017	2.63	2.65	2.59	2.65
5049	NASDAQ	PANL	Tue, Sep 12, 2017	2.55	2.65	2.52	2.65
5048	NASDAQ	PANL	Mon, Sep 11, 2017	2.55	2.59	2.50	2.55
5047	NASDAQ	PANL	Fri, Sep 8, 2017	2.62	2.62	2.47	2.55
5046	NASDAQ	PANL	Thu, Sep 7, 2017	2.59	2.65	2.50	2.58
5045	NASDAQ	PANL	Wed, Sep 6, 2017	2.51	2.58	2.50	2.57
5044	NASDAQ	PANL	Tue, Sep 5, 2017	2.48	2.51	2.38	2.50
5043	NASDAQ	PANL	Fri, Sep 1, 2017	2.50	2.50	2.39	2.47
5042	NASDAQ	PANL	Thu, Aug 31, 2017	2.51	2.51	2.47	2.47
5041	NASDAQ	PANL	Wed, Aug 30, 2017	2.51	2.51	2.43	2.44
5040	NASDAQ	PANL	Tue, Aug 29, 2017	2.51	2.51	2.43	2.45
5039	NASDAQ	PANL	Mon, Aug 28, 2017	2.51	2.51	2.47	2.47
5038	NASDAQ	PANL	Fri, Aug 25, 2017	2.50	2.53	2.47	2.47
5037	NASDAQ	PANL	Thu, Aug 24, 2017	2.55	2.60	2.44	2.45
5036	NASDAQ	PANL	Wed, Aug 23, 2017	0.00	0.00	0.00	2.49
5035	NASDAQ	PANL	Tue, Aug 22, 2017	2.57	2.77	2.48	2.49
5034	NASDAQ	PANL	Mon, Aug 21, 2017	2.55	2.55	2.50	2.50
5033	NASDAQ	PANL	Fri, Aug 18, 2017	2.51	2.51	2.46	2.49
5032	NASDAQ	PANL	Thu, Aug 17, 2017	2.53	2.53	2.53	2.53
5031	NASDAQ	PANL	Wed, Aug 16, 2017	2.59	2.64	2.55	2.55
5030	NASDAQ	PANL	Tue, Aug 15, 2017	2.59	2.60	2.57	2.60
5029	NASDAQ	PANL	Mon, Aug 14, 2017	2.60	2.62	2.56	2.61
5028	NASDAQ	PANL	Fri, Aug 11, 2017	2.62	2.62	2.58	2.58
5027	NASDAQ	PANL	Thu, Aug 10, 2017	2.61	2.62	2.59	2.60
5026	NASDAQ	PANL	Wed, Aug 9, 2017	2.69	2.70	2.56	2.60
5025	NASDAQ	PANL	Tue, Aug 8, 2017	2.73	2.73	2.69	2.70
5024	NASDAQ	PANL	Mon, Aug 7, 2017	2.78	2.78	2.76	2.76
5023	NASDAQ	PANL	Fri, Aug 4, 2017	2.76	2.85	2.75	2.85
5022	NASDAQ	PANL	Thu, Aug 3, 2017	2.74	2.74	2.73	2.73
5021	NASDAQ	PANL	Wed, Aug 2, 2017	2.69	2.71	2.69	2.71
5020	NASDAQ	PANL	Tue, Aug 1, 2017	2.70	2.86	2.69	2.86
5019	NASDAQ	PANL	Mon, Jul 31, 2017	2.72	2.85	2.69	2.69
5018	NASDAQ	PANL	Fri, Jul 28, 2017	2.80	2.80	2.80	2.80
5017	NASDAQ	PANL	Tue, Jul 25, 2017	2.70	2.85	2.70	2.70
5016	NASDAQ	PANL	Mon, Jul 24, 2017	2.80	2.86	2.75	2.86
5015	NASDAQ	PANL	Fri, Jul 21, 2017	2.70	2.76	2.69	2.76
5014	NASDAQ	PANL	Thu, Jul 20, 2017	2.80	2.80	2.80	2.80
5013	NASDAQ	PANL	Wed, Jul 19, 2017	2.80	2.80	2.68	2.70
5012	NASDAQ	PANL	Tue, Jul 18, 2017	2.78	2.82	2.74	2.75
5011	NASDAQ	PANL	Mon, Jul 17, 2017	2.80	2.98	2.69	2.78
5010	NASDAQ	PANL	Fri, Jul 14, 2017	2.70	2.87	2.62	2.80
5009	NASDAQ	PANL	Thu, Jul 13, 2017	2.84	2.84	2.70	2.70
5008	NASDAQ	PANL	Wed, Jul 12, 2017	2.68	2.86	2.68	2.86
5007	NASDAQ	PANL	Tue, Jul 11, 2017	2.66	2.80	2.66	2.66
5006	NASDAQ	PANL	Mon, Jul 10, 2017	2.66	2.66	2.61	2.61
5005	NASDAQ	PANL	Fri, Jul 7, 2017	2.76	2.76	2.64	2.66
5004	NASDAQ	PANL	Thu, Jul 6, 2017	2.64	2.65	2.63	2.63
5003	NASDAQ	PANL	Wed, Jul 5, 2017	2.89	2.89	2.53	2.65
5002	NASDAQ	PANL	Mon, Jul 3, 2017	0.00	0.00	0.00	2.78
5001	NASDAQ	PANL	Fri, Jun 30, 2017	2.82	2.86	2.78	2.78
5000	NASDAQ	PANL	Thu, Jun 29, 2017	2.71	2.81	2.63	2.76
4999	NASDAQ	PANL	Wed, Jun 28, 2017	2.85	2.85	2.69	2.74
4998	NASDAQ	PANL	Tue, Jun 27, 2017	2.91	2.91	2.71	2.71
4997	NASDAQ	PANL	Mon, Jun 26, 2017	2.79	2.82	2.69	2.69
4996	NASDAQ	PANL	Fri, Jun 23, 2017	2.60	2.79	2.58	2.79
4995	NASDAQ	PANL	Thu, Jun 22, 2017	2.61	2.62	2.54	2.54
4994	NASDAQ	PANL	Wed, Jun 21, 2017	2.64	2.72	2.60	2.60
4993	NASDAQ	PANL	Tue, Jun 20, 2017	2.63	2.65	2.62	2.63
4992	NASDAQ	PANL	Mon, Jun 19, 2017	2.69	2.69	2.62	2.64
4991	NASDAQ	PANL	Fri, Jun 16, 2017	2.75	2.85	2.66	2.66
4990	NASDAQ	PANL	Thu, Jun 15, 2017	2.98	2.99	2.72	2.75
4989	NASDAQ	PANL	Wed, Jun 14, 2017	3.19	3.19	3.10	3.11
4988	NASDAQ	PANL	Tue, Jun 13, 2017	3.16	3.16	3.05	3.13
4987	NASDAQ	PANL	Mon, Jun 12, 2017	3.19	3.19	3.05	3.09
4986	NASDAQ	PANL	Fri, Jun 9, 2017	3.11	3.19	3.10	3.10
4985	NASDAQ	PANL	Thu, Jun 8, 2017	3.22	3.24	3.07	3.07
4984	NASDAQ	PANL	Wed, Jun 7, 2017	3.07	3.23	3.06	3.06
4983	NASDAQ	PANL	Tue, Jun 6, 2017	3.18	3.32	3.06	3.06
4982	NASDAQ	PANL	Mon, Jun 5, 2017	3.13	3.16	3.12	3.12
4981	NASDAQ	PANL	Fri, Jun 2, 2017	3.18	3.28	3.18	3.19
4980	NASDAQ	PANL	Thu, Jun 1, 2017	3.16	3.19	3.06	3.18
4979	NASDAQ	PANL	Wed, May 31, 2017	3.06	3.14	3.01	3.14
4978	NASDAQ	PANL	Tue, May 30, 2017	3.12	3.14	3.02	3.02
4977	NASDAQ	PANL	Fri, May 26, 2017	3.15	3.15	3.12	3.12
4976	NASDAQ	PANL	Thu, May 25, 2017	3.18	3.19	3.05	3.07
4975	NASDAQ	PANL	Wed, May 24, 2017	0.00	0.00	0.00	3.17
4974	NASDAQ	PANL	Tue, May 23, 2017	3.28	3.44	3.17	3.17
4973	NASDAQ	PANL	Mon, May 22, 2017	3.30	3.45	3.19	3.19
4972	NASDAQ	PANL	Fri, May 19, 2017	3.27	3.30	3.27	3.30
4971	NASDAQ	PANL	Thu, May 18, 2017	3.30	3.30	3.26	3.29
4970	NASDAQ	PANL	Wed, May 17, 2017	3.40	3.40	3.30	3.30
4969	NASDAQ	PANL	Tue, May 16, 2017	3.40	3.40	3.37	3.37
4968	NASDAQ	PANL	Mon, May 15, 2017	3.35	3.37	3.30	3.37
4967	NASDAQ	PANL	Fri, May 12, 2017	3.38	3.38	3.38	3.38
4966	NASDAQ	PANL	Thu, May 11, 2017	3.38	3.38	3.38	3.38
4965	NASDAQ	PANL	Wed, May 10, 2017	3.30	3.35	3.30	3.34
4964	NASDAQ	PANL	Tue, May 9, 2017	3.28	3.28	3.25	3.25
4963	NASDAQ	PANL	Mon, May 8, 2017	3.35	3.48	3.25	3.34
4962	NASDAQ	PANL	Fri, May 5, 2017	3.41	3.55	3.28	3.33
4961	NASDAQ	PANL	Thu, May 4, 2017	3.50	3.53	3.26	3.33
4960	NASDAQ	PANL	Wed, May 3, 2017	3.44	3.65	3.44	3.52
4959	NASDAQ	PANL	Tue, May 2, 2017	3.55	3.55	3.40	3.44
4958	NASDAQ	PANL	Mon, May 1, 2017	3.25	3.54	3.25	3.35
4957	NASDAQ	PANL	Fri, Apr 28, 2017	3.32	3.32	3.28	3.28
4956	NASDAQ	PANL	Thu, Apr 27, 2017	3.30	3.32	3.28	3.29
4955	NASDAQ	PANL	Wed, Apr 26, 2017	3.42	3.42	3.39	3.39
4954	NASDAQ	PANL	Tue, Apr 25, 2017	3.47	3.47	3.36	3.39
4953	NASDAQ	PANL	Mon, Apr 24, 2017	3.44	3.66	3.30	3.37
4952	NASDAQ	PANL	Fri, Apr 21, 2017	3.29	3.50	3.29	3.31
4951	NASDAQ	PANL	Thu, Apr 20, 2017	3.45	3.45	3.27	3.34
4950	NASDAQ	PANL	Wed, Apr 19, 2017	3.28	3.40	3.27	3.30
4949	NASDAQ	PANL	Tue, Apr 18, 2017	3.50	3.50	3.27	3.27
4948	NASDAQ	PANL	Mon, Apr 17, 2017	3.41	3.50	3.35	3.39
4947	NASDAQ	PANL	Thu, Apr 13, 2017	3.37	3.50	3.37	3.43
4946	NASDAQ	PANL	Wed, Apr 12, 2017	3.50	3.70	3.36	3.37
4945	NASDAQ	PANL	Tue, Apr 11, 2017	3.38	3.69	3.38	3.40
4944	NASDAQ	PANL	Mon, Apr 10, 2017	3.37	3.65	3.35	3.38
4943	NASDAQ	PANL	Fri, Apr 7, 2017	3.36	3.45	3.29	3.40
4942	NASDAQ	PANL	Thu, Apr 6, 2017	3.44	3.44	3.36	3.40
4941	NASDAQ	PANL	Wed, Apr 5, 2017	3.40	3.46	3.35	3.41
4940	NASDAQ	PANL	Tue, Apr 4, 2017	3.39	3.45	3.36	3.36
4939	NASDAQ	PANL	Mon, Apr 3, 2017	3.39	3.39	3.34	3.34
4938	NASDAQ	PANL	Fri, Mar 31, 2017	3.48	3.48	3.30	3.41
4937	NASDAQ	PANL	Thu, Mar 30, 2017	3.37	3.40	3.28	3.35
4936	NASDAQ	PANL	Wed, Mar 29, 2017	3.35	3.44	3.34	3.37
4935	NASDAQ	PANL	Tue, Mar 28, 2017	3.64	3.64	3.34	3.34
4934	NASDAQ	PANL	Mon, Mar 27, 2017	3.36	3.67	3.34	3.35
4933	NASDAQ	PANL	Fri, Mar 24, 2017	3.39	3.47	3.34	3.43
4932	NASDAQ	PANL	Thu, Mar 23, 2017	3.40	3.43	3.34	3.34
4931	NASDAQ	PANL	Wed, Mar 22, 2017	3.45	3.55	3.40	3.40
4930	NASDAQ	PANL	Tue, Mar 21, 2017	3.67	3.67	3.39	3.41
4929	NASDAQ	PANL	Mon, Mar 20, 2017	3.35	3.58	3.34	3.41
4928	NASDAQ	PANL	Fri, Mar 17, 2017	3.48	3.67	3.35	3.36
4927	NASDAQ	PANL	Thu, Mar 16, 2017	3.38	3.66	3.35	3.43
4926	NASDAQ	PANL	Wed, Mar 15, 2017	3.35	3.54	3.34	3.34
4925	NASDAQ	PANL	Tue, Mar 14, 2017	3.39	3.65	3.34	3.39
4924	NASDAQ	PANL	Mon, Mar 13, 2017	3.26	3.62	3.26	3.34
4923	NASDAQ	PANL	Fri, Mar 10, 2017	3.30	3.31	3.25	3.25
4922	NASDAQ	PANL	Thu, Mar 9, 2017	3.39	3.39	3.13	3.38
4921	NASDAQ	PANL	Wed, Mar 8, 2017	3.11	3.33	3.10	3.30
4920	NASDAQ	PANL	Mon, Mar 6, 2017	3.22	3.33	3.20	3.20
4919	NASDAQ	PANL	Fri, Mar 3, 2017	3.15	3.29	3.07	3.22
4918	NASDAQ	PANL	Thu, Mar 2, 2017	3.33	3.34	3.24	3.25
4917	NASDAQ	PANL	Wed, Mar 1, 2017	3.33	3.33	3.15	3.22
4916	NASDAQ	PANL	Tue, Feb 28, 2017	3.19	3.19	3.10	3.10
4915	NASDAQ	PANL	Mon, Feb 27, 2017	3.18	3.50	3.16	3.35
4914	NASDAQ	PANL	Fri, Feb 24, 2017	3.03	3.36	3.03	3.28
4913	NASDAQ	PANL	Thu, Feb 23, 2017	3.26	3.62	3.05	3.13
4912	NASDAQ	PANL	Wed, Feb 22, 2017	3.25	3.26	3.05	3.22
4911	NASDAQ	PANL	Tue, Feb 21, 2017	3.26	3.27	3.26	3.27
4910	NASDAQ	PANL	Fri, Feb 17, 2017	3.08	3.10	3.07	3.10
4909	NASDAQ	PANL	Thu, Feb 16, 2017	3.37	3.37	3.06	3.06
4908	NASDAQ	PANL	Wed, Feb 15, 2017	3.03	3.09	3.03	3.08
4907	NASDAQ	PANL	Tue, Feb 14, 2017	3.18	3.18	3.11	3.12
4906	NASDAQ	PANL	Mon, Feb 13, 2017	3.10	3.17	3.09	3.11
4905	NASDAQ	PANL	Fri, Feb 10, 2017	3.01	3.19	3.01	3.03
4904	NASDAQ	PANL	Thu, Feb 9, 2017	2.95	3.10	2.85	2.87
4903	NASDAQ	PANL	Wed, Feb 8, 2017	0.00	0.00	0.00	2.93
4902	NASDAQ	PANL	Tue, Feb 7, 2017	2.87	2.99	2.87	2.93
4901	NASDAQ	PANL	Mon, Feb 6, 2017	2.86	2.87	2.86	2.87
4900	NASDAQ	PANL	Fri, Feb 3, 2017	2.87	2.93	2.85	2.92
4899	NASDAQ	PANL	Thu, Feb 2, 2017	3.04	3.15	2.95	2.95
4898	NASDAQ	PANL	Wed, Feb 1, 2017	3.10	3.16	3.08	3.08
4897	NASDAQ	PANL	Tue, Jan 31, 2017	3.31	3.75	3.11	3.15
4896	NASDAQ	PANL	Mon, Jan 30, 2017	3.29	3.34	3.22	3.34
4895	NASDAQ	PANL	Fri, Jan 27, 2017	3.37	3.37	3.28	3.28
4894	NASDAQ	PANL	Thu, Jan 26, 2017	3.35	3.35	3.33	3.35
4893	NASDAQ	PANL	Wed, Jan 25, 2017	3.33	3.33	3.19	3.32
4892	NASDAQ	PANL	Tue, Jan 24, 2017	3.37	3.37	3.29	3.29
4891	NASDAQ	PANL	Mon, Jan 23, 2017	3.16	3.30	3.16	3.16
4890	NASDAQ	PANL	Fri, Jan 20, 2017	3.40	3.40	3.25	3.26
4889	NASDAQ	PANL	Thu, Jan 19, 2017	3.44	3.44	3.36	3.39
4888	NASDAQ	PANL	Wed, Jan 18, 2017	3.24	3.38	3.24	3.38
4887	NASDAQ	PANL	Tue, Jan 17, 2017	3.21	3.32	3.21	3.28
4886	NASDAQ	PANL	Fri, Jan 13, 2017	3.25	3.33	3.25	3.33
4885	NASDAQ	PANL	Thu, Jan 12, 2017	3.30	3.36	3.22	3.22
4884	NASDAQ	PANL	Wed, Jan 11, 2017	3.20	3.39	3.20	3.39
4883	NASDAQ	PANL	Tue, Jan 10, 2017	3.36	3.36	3.28	3.28
4882	NASDAQ	PANL	Mon, Jan 9, 2017	3.37	3.37	3.24	3.35
4881	NASDAQ	PANL	Fri, Jan 6, 2017	3.33	3.34	3.15	3.33
4880	NASDAQ	PANL	Thu, Jan 5, 2017	3.34	3.34	3.34	3.34
4879	NASDAQ	PANL	Wed, Jan 4, 2017	3.20	3.37	3.10	3.34
4878	NASDAQ	PANL	Tue, Jan 3, 2017	3.45	3.45	3.00	3.17
4877	NASDAQ	PANL	Fri, Dec 30, 2016	3.33	3.40	3.06	3.40
4876	NASDAQ	PANL	Thu, Dec 29, 2016	3.44	3.44	3.20	3.37
4875	NASDAQ	PANL	Wed, Dec 28, 2016	3.35	3.49	3.15	3.40
4874	NASDAQ	PANL	Tue, Dec 27, 2016	2.67	3.44	2.67	3.35
4873	NASDAQ	PANL	Fri, Dec 23, 2016	2.65	2.67	2.62	2.67
4872	NASDAQ	PANL	Thu, Dec 22, 2016	2.62	2.66	2.62	2.62
4871	NASDAQ	PANL	Wed, Dec 21, 2016	2.64	2.65	2.52	2.60
4870	NASDAQ	PANL	Tue, Dec 20, 2016	2.48	2.65	2.48	2.65
4869	NASDAQ	PANL	Mon, Dec 19, 2016	2.57	2.63	2.40	2.46
4868	NASDAQ	PANL	Fri, Dec 16, 2016	2.66	2.68	2.61	2.64
4867	NASDAQ	PANL	Thu, Dec 15, 2016	2.79	2.79	2.60	2.60
4866	NASDAQ	PANL	Wed, Dec 14, 2016	3.02	3.02	2.80	2.80
4865	NASDAQ	PANL	Tue, Dec 13, 2016	3.22	3.33	3.01	3.01
4864	NASDAQ	PANL	Mon, Dec 12, 2016	3.10	3.13	3.10	3.13
4863	NASDAQ	PANL	Fri, Dec 9, 2016	3.19	3.19	3.16	3.16
4862	NASDAQ	PANL	Thu, Dec 8, 2016	3.19	3.46	3.04	3.19
4861	NASDAQ	PANL	Wed, Dec 7, 2016	3.28	3.28	3.18	3.19
4860	NASDAQ	PANL	Tue, Dec 6, 2016	3.35	3.50	3.23	3.31
4859	NASDAQ	PANL	Mon, Dec 5, 2016	3.50	3.70	3.28	3.53
4858	NASDAQ	PANL	Fri, Dec 2, 2016	3.05	3.49	3.05	3.49
4857	NASDAQ	PANL	Thu, Dec 1, 2016	3.17	3.17	3.01	3.07
4856	NASDAQ	PANL	Wed, Nov 30, 2016	3.25	3.25	3.09	3.23
4855	NASDAQ	PANL	Tue, Nov 29, 2016	3.21	3.30	3.20	3.25
4854	NASDAQ	PANL	Mon, Nov 28, 2016	3.46	3.46	3.29	3.38
4853	NASDAQ	PANL	Fri, Nov 25, 2016	3.38	3.50	3.38	3.48
4852	NASDAQ	PANL	Wed, Nov 23, 2016	3.28	3.48	3.28	3.40
4851	NASDAQ	PANL	Tue, Nov 22, 2016	3.28	3.60	3.17	3.37
4850	NASDAQ	PANL	Mon, Nov 21, 2016	3.24	3.45	3.16	3.30
4849	NASDAQ	PANL	Fri, Nov 18, 2016	3.45	3.50	2.81	3.16
4848	NASDAQ	PANL	Thu, Nov 17, 2016	3.75	4.25	3.26	3.40
4847	NASDAQ	PANL	Wed, Nov 16, 2016	3.23	4.44	3.00	3.24
4846	NASDAQ	PANL	Tue, Nov 15, 2016	2.51	3.50	2.50	3.00
4845	NASDAQ	PANL	Mon, Nov 14, 2016	2.58	2.62	2.48	2.48
4844	NASDAQ	PANL	Fri, Nov 11, 2016	2.53	2.67	2.53	2.55
4843	NASDAQ	PANL	Thu, Nov 10, 2016	2.55	2.59	2.47	2.49
4842	NASDAQ	PANL	Wed, Nov 9, 2016	2.42	2.55	2.42	2.55
4841	NASDAQ	PANL	Tue, Nov 8, 2016	2.53	2.68	2.40	2.48
4840	NASDAQ	PANL	Mon, Nov 7, 2016	2.56	2.57	2.48	2.48
4839	NASDAQ	PANL	Fri, Nov 4, 2016	2.57	2.68	2.50	2.50
4838	NASDAQ	PANL	Thu, Nov 3, 2016	2.56	2.68	2.40	2.53
4837	NASDAQ	PANL	Wed, Nov 2, 2016	2.57	2.69	2.57	2.58
4836	NASDAQ	PANL	Tue, Nov 1, 2016	2.59	2.63	2.56	2.56
4835	NASDAQ	PANL	Mon, Oct 31, 2016	2.65	2.73	2.55	2.56
4834	NASDAQ	PANL	Fri, Oct 28, 2016	2.55	2.60	2.55	2.57
4833	NASDAQ	PANL	Thu, Oct 27, 2016	2.60	2.61	2.55	2.55
4832	NASDAQ	PANL	Wed, Oct 26, 2016	2.70	2.75	2.57	2.57
4831	NASDAQ	PANL	Tue, Oct 25, 2016	2.58	2.75	2.55	2.55
4830	NASDAQ	PANL	Mon, Oct 24, 2016	2.57	2.74	2.55	2.65
4829	NASDAQ	PANL	Fri, Oct 21, 2016	2.64	2.73	2.54	2.60
4828	NASDAQ	PANL	Thu, Oct 20, 2016	2.54	2.54	2.52	2.52
4827	NASDAQ	PANL	Wed, Oct 19, 2016	2.54	2.54	2.54	2.54
4826	NASDAQ	PANL	Tue, Oct 18, 2016	2.54	2.54	2.54	2.54
4825	NASDAQ	PANL	Mon, Oct 17, 2016	2.53	2.64	2.52	2.52
4824	NASDAQ	PANL	Fri, Oct 14, 2016	2.68	2.68	2.55	2.55
4823	NASDAQ	PANL	Thu, Oct 13, 2016	2.53	2.68	2.53	2.54
4822	NASDAQ	PANL	Wed, Oct 12, 2016	2.62	2.62	2.62	2.62
4821	NASDAQ	PANL	Tue, Oct 11, 2016	0.00	0.00	0.00	2.61
4820	NASDAQ	PANL	Fri, Oct 7, 2016	2.61	2.61	2.61	2.61
4819	NASDAQ	PANL	Thu, Oct 6, 2016	2.54	2.63	2.53	2.54
4818	NASDAQ	PANL	Wed, Oct 5, 2016	2.57	2.57	2.55	2.55
4817	NASDAQ	PANL	Tue, Oct 4, 2016	2.56	2.56	2.56	2.56
4816	NASDAQ	PANL	Mon, Oct 3, 2016	2.52	2.64	2.52	2.55
4815	NASDAQ	PANL	Fri, Sep 30, 2016	2.63	2.68	2.50	2.50
4814	NASDAQ	PANL	Thu, Sep 29, 2016	2.75	2.75	2.55	2.63
4813	NASDAQ	PANL	Wed, Sep 28, 2016	2.74	2.74	2.55	2.55
4812	NASDAQ	PANL	Tue, Sep 27, 2016	2.70	2.77	2.54	2.54
4811	NASDAQ	PANL	Mon, Sep 26, 2016	2.65	2.67	2.65	2.65
4810	NASDAQ	PANL	Fri, Sep 23, 2016	2.54	2.56	2.54	2.56
4809	NASDAQ	PANL	Thu, Sep 22, 2016	2.55	2.65	2.55	2.64
4808	NASDAQ	PANL	Wed, Sep 21, 2016	2.55	2.55	2.55	2.55
4807	NASDAQ	PANL	Tue, Sep 20, 2016	2.51	2.61	2.51	2.53
4806	NASDAQ	PANL	Mon, Sep 19, 2016	2.55	2.55	2.48	2.48
4805	NASDAQ	PANL	Fri, Sep 16, 2016	2.31	2.56	2.31	2.56
4804	NASDAQ	PANL	Thu, Sep 15, 2016	2.32	2.48	2.31	2.47
4803	NASDAQ	PANL	Wed, Sep 14, 2016	2.31	2.43	2.31	2.32
4802	NASDAQ	PANL	Tue, Sep 13, 2016	2.30	2.39	2.30	2.30
4801	NASDAQ	PANL	Mon, Sep 12, 2016	2.31	2.33	2.30	2.31
4800	NASDAQ	PANL	Fri, Sep 9, 2016	2.36	2.38	2.30	2.30
4799	NASDAQ	PANL	Thu, Sep 8, 2016	2.36	2.40	2.35	2.35
4798	NASDAQ	PANL	Wed, Sep 7, 2016	2.37	2.71	2.35	2.35
4797	NASDAQ	PANL	Tue, Sep 6, 2016	2.52	2.71	2.37	2.39
4796	NASDAQ	PANL	Fri, Sep 2, 2016	2.51	2.78	2.51	2.52
4795	NASDAQ	PANL	Thu, Sep 1, 2016	2.75	2.75	2.51	2.54
4794	NASDAQ	PANL	Wed, Aug 31, 2016	2.60	2.64	2.55	2.60
4793	NASDAQ	PANL	Tue, Aug 30, 2016	2.87	2.87	2.45	2.74
4792	NASDAQ	PANL	Mon, Aug 29, 2016	2.46	2.75	2.46	2.56
4791	NASDAQ	PANL	Fri, Aug 26, 2016	2.81	3.09	2.45	2.54
4790	NASDAQ	PANL	Thu, Aug 25, 2016	2.55	2.92	2.46	2.70
4789	NASDAQ	PANL	Wed, Aug 24, 2016	2.46	2.46	2.46	2.46
4788	NASDAQ	PANL	Tue, Aug 23, 2016	2.44	2.65	2.43	2.43
4787	NASDAQ	PANL	Mon, Aug 22, 2016	2.40	2.50	2.39	2.43
4786	NASDAQ	PANL	Fri, Aug 19, 2016	0.00	0.00	0.00	2.32
4785	NASDAQ	PANL	Thu, Aug 18, 2016	2.32	2.32	2.32	2.32
4784	NASDAQ	PANL	Wed, Aug 17, 2016	2.31	2.35	2.31	2.35
4783	NASDAQ	PANL	Tue, Aug 16, 2016	2.34	2.34	2.33	2.33
4782	NASDAQ	PANL	Mon, Aug 15, 2016	2.55	2.55	2.31	2.31
4781	NASDAQ	PANL	Fri, Aug 12, 2016	2.56	2.56	2.25	2.29
4780	NASDAQ	PANL	Thu, Aug 11, 2016	2.39	2.39	2.30	2.33
4779	NASDAQ	PANL	Wed, Aug 10, 2016	0.00	0.00	0.00	2.55
4778	NASDAQ	PANL	Tue, Aug 9, 2016	2.39	2.55	2.39	2.55
4777	NASDAQ	PANL	Mon, Aug 8, 2016	2.36	2.42	2.35	2.38
4776	NASDAQ	PANL	Fri, Aug 5, 2016	2.41	3.07	2.41	2.42
4775	NASDAQ	PANL	Thu, Aug 4, 2016	2.38	2.39	2.38	2.39
4774	NASDAQ	PANL	Wed, Aug 3, 2016	2.41	2.46	2.37	2.37
4773	NASDAQ	PANL	Tue, Aug 2, 2016	2.66	2.78	2.40	2.40
4772	NASDAQ	PANL	Mon, Aug 1, 2016	2.49	2.49	2.49	2.49
4771	NASDAQ	PANL	Fri, Jul 29, 2016	2.40	2.40	2.40	2.40
4770	NASDAQ	PANL	Thu, Jul 28, 2016	2.39	2.40	2.39	2.40
4769	NASDAQ	PANL	Wed, Jul 27, 2016	2.34	2.40	2.34	2.40
4768	NASDAQ	PANL	Tue, Jul 26, 2016	2.42	2.42	2.33	2.34
4767	NASDAQ	PANL	Mon, Jul 25, 2016	2.35	2.38	2.33	2.38
4766	NASDAQ	PANL	Fri, Jul 22, 2016	2.35	2.35	2.35	2.35
4765	NASDAQ	PANL	Thu, Jul 21, 2016	2.35	2.35	2.35	2.35
4764	NASDAQ	PANL	Wed, Jul 20, 2016	2.35	2.35	2.35	2.35
4763	NASDAQ	PANL	Tue, Jul 19, 2016	2.35	2.35	2.35	2.35
4762	NASDAQ	PANL	Mon, Jul 18, 2016	2.35	2.35	2.35	2.35
4761	NASDAQ	PANL	Fri, Jul 15, 2016	2.35	2.35	2.35	2.35
4760	NASDAQ	PANL	Thu, Jul 14, 2016	2.35	2.35	2.35	2.35
4759	NASDAQ	PANL	Wed, Jul 13, 2016	2.35	2.35	2.35	2.35
4758	NASDAQ	PANL	Tue, Jul 12, 2016	2.34	2.34	2.33	2.33
4757	NASDAQ	PANL	Mon, Jul 11, 2016	2.36	2.36	2.34	2.34
4756	NASDAQ	PANL	Fri, Jul 8, 2016	2.36	2.36	2.36	2.36
4755	NASDAQ	PANL	Thu, Jul 7, 2016	2.45	2.45	2.36	2.36
4754	NASDAQ	PANL	Wed, Jul 6, 2016	2.35	2.35	2.35	2.35
4753	NASDAQ	PANL	Tue, Jul 5, 2016	2.40	2.40	2.40	2.40
4752	NASDAQ	PANL	Fri, Jul 1, 2016	2.46	2.48	2.40	2.40
4751	NASDAQ	PANL	Thu, Jun 30, 2016	2.49	2.49	2.38	2.38
4750	NASDAQ	PANL	Wed, Jun 29, 2016	2.33	2.35	2.33	2.35
4749	NASDAQ	PANL	Tue, Jun 28, 2016	2.27	2.33	2.27	2.33
4748	NASDAQ	PANL	Mon, Jun 27, 2016	2.30	2.35	2.22	2.35
4747	NASDAQ	PANL	Fri, Jun 24, 2016	2.42	2.67	2.30	2.41
4746	NASDAQ	PANL	Thu, Jun 23, 2016	2.55	2.62	2.55	2.62
4745	NASDAQ	PANL	Wed, Jun 22, 2016	2.42	2.42	2.41	2.41
4744	NASDAQ	PANL	Tue, Jun 21, 2016	2.41	2.41	2.41	2.41
4743	NASDAQ	PANL	Mon, Jun 20, 2016	2.56	2.56	2.40	2.40
4742	NASDAQ	PANL	Fri, Jun 17, 2016	2.51	2.51	2.51	2.51
4741	NASDAQ	PANL	Thu, Jun 16, 2016	2.50	2.50	2.50	2.50
4740	NASDAQ	PANL	Wed, Jun 15, 2016	2.58	2.58	2.41	2.41
4739	NASDAQ	PANL	Tue, Jun 14, 2016	2.40	2.64	2.40	2.42
4738	NASDAQ	PANL	Mon, Jun 13, 2016	2.68	2.68	2.67	2.67
4737	NASDAQ	PANL	Fri, Jun 10, 2016	2.37	2.77	2.37	2.77
4736	NASDAQ	PANL	Thu, Jun 9, 2016	2.42	2.42	2.30	2.41
4735	NASDAQ	PANL	Wed, Jun 8, 2016	2.45	2.45	2.45	2.45
4734	NASDAQ	PANL	Tue, Jun 7, 2016	2.39	2.89	2.31	2.45
4733	NASDAQ	PANL	Mon, Jun 6, 2016	2.29	2.34	2.28	2.30
4732	NASDAQ	PANL	Fri, Jun 3, 2016	2.27	2.42	2.27	2.42
4731	NASDAQ	PANL	Thu, Jun 2, 2016	2.27	2.27	2.25	2.25
4730	NASDAQ	PANL	Wed, Jun 1, 2016	2.29	2.29	2.22	2.25
4729	NASDAQ	PANL	Tue, May 31, 2016	2.29	2.29	2.29	2.29
4728	NASDAQ	PANL	Fri, May 27, 2016	2.26	2.26	2.22	2.25
4727	NASDAQ	PANL	Thu, May 26, 2016	2.25	2.26	2.24	2.25
4726	NASDAQ	PANL	Wed, May 25, 2016	2.31	2.45	2.31	2.45
4725	NASDAQ	PANL	Tue, May 24, 2016	2.40	2.45	2.25	2.45
4724	NASDAQ	PANL	Mon, May 23, 2016	2.40	2.40	2.40	2.40
4723	NASDAQ	PANL	Fri, May 20, 2016	2.40	2.40	2.40	2.40
4722	NASDAQ	PANL	Thu, May 19, 2016	2.44	2.44	2.36	2.36
4721	NASDAQ	PANL	Wed, May 18, 2016	2.72	2.72	2.56	2.56
4720	NASDAQ	PANL	Tue, May 17, 2016	2.70	2.70	2.70	2.70
4719	NASDAQ	PANL	Mon, May 16, 2016	2.70	2.85	2.70	2.72
4718	NASDAQ	PANL	Fri, May 13, 2016	2.72	2.72	2.71	2.71
4717	NASDAQ	PANL	Thu, May 12, 2016	2.85	2.87	2.70	2.70
4716	NASDAQ	PANL	Wed, May 11, 2016	2.70	2.70	2.70	2.70
4715	NASDAQ	PANL	Tue, May 10, 2016	2.71	2.71	2.71	2.71
4714	NASDAQ	PANL	Mon, May 9, 2016	2.87	2.87	2.87	2.87
4713	NASDAQ	PANL	Fri, May 6, 2016	2.87	2.87	2.87	2.87
4712	NASDAQ	PANL	Thu, May 5, 2016	2.85	2.85	2.85	2.85
4711	NASDAQ	PANL	Wed, May 4, 2016	3.04	3.04	2.86	2.86
4710	NASDAQ	PANL	Tue, May 3, 2016	3.73	3.74	2.92	2.92
4709	NASDAQ	PANL	Mon, May 2, 2016	2.90	3.00	2.87	2.91
4708	NASDAQ	PANL	Fri, Apr 29, 2016	2.80	2.80	2.80	2.80
4707	NASDAQ	PANL	Thu, Apr 28, 2016	2.84	2.88	2.77	2.80
4706	NASDAQ	PANL	Wed, Apr 27, 2016	2.60	2.85	2.50	2.63
4705	NASDAQ	PANL	Tue, Apr 26, 2016	2.59	2.71	2.46	2.46
4704	NASDAQ	PANL	Mon, Apr 25, 2016	2.42	2.45	2.42	2.45
4703	NASDAQ	PANL	Fri, Apr 22, 2016	2.43	2.43	2.42	2.42
4702	NASDAQ	PANL	Thu, Apr 21, 2016	2.50	2.50	2.42	2.42
4701	NASDAQ	PANL	Wed, Apr 20, 2016	2.50	2.55	2.50	2.55
4700	NASDAQ	PANL	Tue, Apr 19, 2016	2.55	2.55	2.47	2.47
4699	NASDAQ	PANL	Mon, Apr 18, 2016	2.59	2.59	2.51	2.52
4698	NASDAQ	PANL	Fri, Apr 15, 2016	2.60	2.60	2.43	2.45
4697	NASDAQ	PANL	Thu, Apr 14, 2016	2.52	2.52	2.52	2.52
4696	NASDAQ	PANL	Wed, Apr 13, 2016	2.75	2.75	2.70	2.70
4695	NASDAQ	PANL	Tue, Apr 12, 2016	2.56	2.68	2.55	2.68
4694	NASDAQ	PANL	Mon, Apr 11, 2016	2.67	2.67	2.51	2.61
4693	NASDAQ	PANL	Fri, Apr 8, 2016	2.46	2.58	2.35	2.58
4692	NASDAQ	PANL	Thu, Apr 7, 2016	2.37	2.37	2.37	2.37
4691	NASDAQ	PANL	Wed, Apr 6, 2016	2.44	2.45	2.35	2.40
4690	NASDAQ	PANL	Tue, Apr 5, 2016	2.29	2.29	2.29	2.35
4689	NASDAQ	PANL	Mon, Apr 4, 2016	2.29	2.29	2.29	2.29
4688	NASDAQ	PANL	Fri, Apr 1, 2016	2.29	2.29	2.29	2.29
4687	NASDAQ	PANL	Thu, Mar 31, 2016	2.30	2.31	2.30	2.30
4686	NASDAQ	PANL	Wed, Mar 30, 2016	2.30	2.30	2.30	2.30
4685	NASDAQ	PANL	Tue, Mar 29, 2016	2.45	2.45	2.30	2.31
4684	NASDAQ	PANL	Mon, Mar 28, 2016	2.29	2.29	2.26	2.26
4683	NASDAQ	PANL	Thu, Mar 24, 2016	2.26	2.33	2.26	2.27
4682	NASDAQ	PANL	Wed, Mar 23, 2016	2.34	2.35	2.23	2.32
4681	NASDAQ	PANL	Tue, Mar 22, 2016	2.32	2.34	2.30	2.31
4680	NASDAQ	PANL	Mon, Mar 21, 2016	2.26	2.26	2.22	2.22
4679	NASDAQ	PANL	Fri, Mar 18, 2016	2.31	2.32	2.31	2.32
4678	NASDAQ	PANL	Thu, Mar 17, 2016	2.33	2.33	2.33	2.33
4677	NASDAQ	PANL	Tue, Mar 15, 2016	2.33	2.33	2.33	2.27
4676	NASDAQ	PANL	Mon, Mar 14, 2016	2.24	2.33	2.24	2.33
4675	NASDAQ	PANL	Fri, Mar 11, 2016	2.25	2.25	2.25	2.22
4674	NASDAQ	PANL	Thu, Mar 10, 2016	2.25	2.25	2.25	2.31
4673	NASDAQ	PANL	Wed, Mar 9, 2016	2.31	2.32	2.31	2.31
4672	NASDAQ	PANL	Tue, Mar 8, 2016	2.16	2.16	2.16	2.15
4671	NASDAQ	PANL	Mon, Mar 7, 2016	2.13	2.21	2.13	2.15
4670	NASDAQ	PANL	Fri, Mar 4, 2016	2.12	2.12	2.12	2.14
4669	NASDAQ	PANL	Thu, Mar 3, 2016	2.16	2.16	2.16	2.16
4668	NASDAQ	PANL	Wed, Mar 2, 2016	2.16	2.16	2.16	2.16
4667	NASDAQ	PANL	Tue, Mar 1, 2016	2.21	2.21	2.16	2.21
4666	NASDAQ	PANL	Mon, Feb 29, 2016	2.22	2.23	2.20	2.21
4665	NASDAQ	PANL	Fri, Feb 26, 2016	2.22	2.22	2.16	2.16
4664	NASDAQ	PANL	Thu, Feb 25, 2016	2.16	2.16	2.16	2.16
4663	NASDAQ	PANL	Wed, Feb 24, 2016	2.36	2.36	2.16	2.16
4662	NASDAQ	PANL	Tue, Feb 23, 2016	2.22	2.22	2.16	2.16
4661	NASDAQ	PANL	Mon, Feb 22, 2016	2.23	2.23	2.23	2.23
4660	NASDAQ	PANL	Fri, Feb 19, 2016	2.28	2.28	2.26	2.26
4659	NASDAQ	PANL	Thu, Feb 18, 2016	2.30	2.30	2.28	2.28
4658	NASDAQ	PANL	Wed, Feb 17, 2016	2.28	2.28	2.28	2.28
4657	NASDAQ	PANL	Tue, Feb 16, 2016	2.28	2.32	2.22	2.26
4656	NASDAQ	PANL	Fri, Feb 12, 2016	2.34	2.34	2.33	2.33
4655	NASDAQ	PANL	Thu, Feb 11, 2016	2.36	2.38	2.28	2.30
4654	NASDAQ	PANL	Wed, Feb 10, 2016	2.39	2.39	2.39	2.39
4653	NASDAQ	PANL	Tue, Feb 9, 2016	2.44	2.46	2.30	2.39
4652	NASDAQ	PANL	Mon, Feb 8, 2016	2.41	2.41	2.41	2.41
4651	NASDAQ	PANL	Fri, Feb 5, 2016	2.56	2.81	2.40	2.41
4650	NASDAQ	PANL	Thu, Feb 4, 2016	2.47	2.55	2.45	2.50
4649	NASDAQ	PANL	Wed, Feb 3, 2016	2.40	2.40	2.40	2.40
4648	NASDAQ	PANL	Tue, Feb 2, 2016	2.48	2.48	2.35	2.35
4647	NASDAQ	PANL	Mon, Feb 1, 2016	2.35	2.35	2.35	2.35
4646	NASDAQ	PANL	Fri, Jan 29, 2016	2.31	2.57	2.29	2.34
4645	NASDAQ	PANL	Thu, Jan 28, 2016	2.31	2.31	2.30	2.31
4644	NASDAQ	PANL	Wed, Jan 27, 2016	2.38	2.52	1.89	2.21
4643	NASDAQ	PANL	Tue, Jan 26, 2016	2.42	2.42	2.33	2.33
4642	NASDAQ	PANL	Mon, Jan 25, 2016	2.32	2.34	2.32	2.33
4641	NASDAQ	PANL	Fri, Jan 22, 2016	2.44	2.44	2.41	2.41
4640	NASDAQ	PANL	Thu, Jan 21, 2016	2.46	2.54	2.41	2.41
4639	NASDAQ	PANL	Wed, Jan 20, 2016	2.50	2.52	2.50	2.50
4638	NASDAQ	PANL	Tue, Jan 19, 2016	2.56	2.56	2.50	2.50
4637	NASDAQ	PANL	Fri, Jan 15, 2016	2.50	2.70	2.50	2.53
4636	NASDAQ	PANL	Thu, Jan 14, 2016	2.56	2.59	2.50	2.50
4635	NASDAQ	PANL	Wed, Jan 13, 2016	2.57	2.65	2.50	2.50
4634	NASDAQ	PANL	Tue, Jan 12, 2016	2.60	2.60	2.60	2.60
4633	NASDAQ	PANL	Mon, Jan 11, 2016	2.65	2.65	2.57	2.60
4632	NASDAQ	PANL	Fri, Jan 8, 2016	2.77	2.77	2.65	2.65
4631	NASDAQ	PANL	Thu, Jan 7, 2016	2.65	2.65	2.65	2.65
4630	NASDAQ	PANL	Wed, Jan 6, 2016	2.66	2.66	2.65	2.65
4629	NASDAQ	PANL	Tue, Jan 5, 2016	2.67	2.67	2.65	2.65
4628	NASDAQ	PANL	Mon, Jan 4, 2016	2.65	2.84	2.65	2.69
4627	NASDAQ	PANL	Thu, Dec 31, 2015	2.61	2.69	2.61	2.64
4626	NASDAQ	PANL	Wed, Dec 30, 2015	2.59	2.66	2.59	2.61
4625	NASDAQ	PANL	Tue, Dec 29, 2015	2.63	2.66	2.57	2.57
4624	NASDAQ	PANL	Mon, Dec 28, 2015	2.77	2.77	2.59	2.59
4623	NASDAQ	PANL	Thu, Dec 24, 2015	2.77	2.77	2.77	2.77
4622	NASDAQ	PANL	Wed, Dec 23, 2015	2.77	2.77	2.77	2.77
4621	NASDAQ	PANL	Tue, Dec 22, 2015	2.85	2.87	2.74	2.77
4620	NASDAQ	PANL	Mon, Dec 21, 2015	2.74	2.84	2.74	2.83
4619	NASDAQ	PANL	Fri, Dec 18, 2015	2.84	2.85	2.74	2.74
4618	NASDAQ	PANL	Thu, Dec 17, 2015	2.76	2.86	2.74	2.75
4617	NASDAQ	PANL	Wed, Dec 16, 2015	2.72	2.86	2.71	2.86
4616	NASDAQ	PANL	Tue, Dec 15, 2015	2.70	2.85	2.70	2.83
4615	NASDAQ	PANL	Mon, Dec 14, 2015	2.75	2.76	2.63	2.73
4614	NASDAQ	PANL	Fri, Dec 11, 2015	2.79	2.83	2.67	2.82
4613	NASDAQ	PANL	Thu, Dec 10, 2015	2.67	2.87	2.67	2.87
4612	NASDAQ	PANL	Wed, Dec 9, 2015	2.80	2.80	2.74	2.74
4611	NASDAQ	PANL	Tue, Dec 8, 2015	2.78	2.78	2.74	2.74
4610	NASDAQ	PANL	Mon, Dec 7, 2015	2.78	2.78	2.78	2.78
4609	NASDAQ	PANL	Fri, Dec 4, 2015	2.91	2.91	2.78	2.81
4608	NASDAQ	PANL	Thu, Dec 3, 2015	2.82	2.85	2.82	2.85
4607	NASDAQ	PANL	Wed, Dec 2, 2015	2.82	2.82	2.82	2.82
4606	NASDAQ	PANL	Tue, Dec 1, 2015	2.94	3.04	2.82	2.85
4605	NASDAQ	PANL	Mon, Nov 30, 2015	3.01	3.03	2.90	2.94
4604	NASDAQ	PANL	Wed, Nov 25, 2015	2.74	3.15	2.74	3.01
4603	NASDAQ	PANL	Tue, Nov 24, 2015	2.86	2.86	2.78	2.81
4602	NASDAQ	PANL	Mon, Nov 23, 2015	2.85	2.91	2.85	2.91
4601	NASDAQ	PANL	Fri, Nov 20, 2015	2.89	2.90	2.85	2.85
4600	NASDAQ	PANL	Thu, Nov 19, 2015	2.89	2.89	2.89	2.89
4599	NASDAQ	PANL	Wed, Nov 18, 2015	3.06	3.06	2.89	2.89
4598	NASDAQ	PANL	Tue, Nov 17, 2015	2.98	3.06	2.98	3.06
4597	NASDAQ	PANL	Mon, Nov 16, 2015	2.98	3.00	2.98	3.00
4596	NASDAQ	PANL	Fri, Nov 13, 2015	3.09	3.11	2.98	3.00
4595	NASDAQ	PANL	Thu, Nov 12, 2015	3.04	3.18	3.04	3.10
4594	NASDAQ	PANL	Wed, Nov 11, 2015	2.98	2.98	2.98	2.98
4593	NASDAQ	PANL	Mon, Nov 9, 2015	3.03	3.06	2.96	3.01
4592	NASDAQ	PANL	Fri, Nov 6, 2015	3.03	3.05	3.00	3.00
4591	NASDAQ	PANL	Thu, Nov 5, 2015	3.05	3.05	2.93	3.04
4590	NASDAQ	PANL	Wed, Nov 4, 2015	3.06	3.10	3.01	3.07
4589	NASDAQ	PANL	Tue, Nov 3, 2015	3.15	3.15	3.02	3.10
4588	NASDAQ	PANL	Mon, Nov 2, 2015	2.95	3.15	2.95	3.11
4587	NASDAQ	PANL	Fri, Oct 30, 2015	2.96	3.17	2.96	3.03
4586	NASDAQ	PANL	Thu, Oct 29, 2015	3.06	3.07	2.97	2.97
4585	NASDAQ	PANL	Wed, Oct 28, 2015	3.11	3.11	3.02	3.08
4584	NASDAQ	PANL	Tue, Oct 27, 2015	3.11	3.24	3.11	3.13
4583	NASDAQ	PANL	Mon, Oct 26, 2015	3.15	3.15	3.08	3.08
4582	NASDAQ	PANL	Thu, Oct 22, 2015	3.15	3.15	3.15	3.15
4581	NASDAQ	PANL	Wed, Oct 21, 2015	3.25	3.25	3.21	3.21
4580	NASDAQ	PANL	Tue, Oct 20, 2015	3.21	3.30	3.21	3.30
4579	NASDAQ	PANL	Mon, Oct 19, 2015	3.31	3.31	3.22	3.22
4578	NASDAQ	PANL	Thu, Oct 15, 2015	3.21	3.30	3.21	3.30
4577	NASDAQ	PANL	Wed, Oct 14, 2015	3.23	3.23	3.23	3.23
4576	NASDAQ	PANL	Tue, Oct 13, 2015	3.31	3.34	3.31	3.31
4575	NASDAQ	PANL	Mon, Oct 12, 2015	3.27	3.27	3.27	3.27
4574	NASDAQ	PANL	Fri, Oct 9, 2015	3.58	3.58	3.40	3.40
4573	NASDAQ	PANL	Thu, Oct 8, 2015	3.50	3.53	3.50	3.52
4572	NASDAQ	PANL	Wed, Oct 7, 2015	3.42	3.65	3.32	3.59
4571	NASDAQ	PANL	Tue, Oct 6, 2015	3.07	3.33	3.07	3.31
4570	NASDAQ	PANL	Mon, Oct 5, 2015	3.10	3.16	3.10	3.12
4569	NASDAQ	PANL	Fri, Oct 2, 2015	3.02	3.02	3.02	3.02
4568	NASDAQ	PANL	Thu, Oct 1, 2015	3.03	3.09	3.03	3.05
4567	NASDAQ	PANL	Wed, Sep 30, 2015	3.16	3.16	3.00	3.10
4566	NASDAQ	PANL	Tue, Sep 29, 2015	3.15	3.28	3.11	3.28
4565	NASDAQ	PANL	Mon, Sep 28, 2015	3.22	3.25	2.72	3.25
4564	NASDAQ	PANL	Fri, Sep 25, 2015	3.24	3.25	3.15	3.25
4563	NASDAQ	PANL	Thu, Sep 24, 2015	3.39	3.39	3.31	3.31
4562	NASDAQ	PANL	Wed, Sep 23, 2015	3.45	3.46	3.33	3.44
4561	NASDAQ	PANL	Tue, Sep 22, 2015	3.36	3.45	3.36	3.45
4560	NASDAQ	PANL	Mon, Sep 21, 2015	3.31	3.43	3.25	3.39
4559	NASDAQ	PANL	Fri, Sep 18, 2015	3.54	3.55	2.74	3.23
4558	NASDAQ	PANL	Thu, Sep 17, 2015	3.54	3.55	3.50	3.55
4557	NASDAQ	PANL	Wed, Sep 16, 2015	3.51	3.60	3.50	3.54
4556	NASDAQ	PANL	Tue, Sep 15, 2015	3.63	3.68	3.51	3.60
4555	NASDAQ	PANL	Mon, Sep 14, 2015	3.58	3.65	3.41	3.53
4554	NASDAQ	PANL	Fri, Sep 11, 2015	3.36	3.62	3.36	3.56
4553	NASDAQ	PANL	Thu, Sep 10, 2015	3.29	3.30	3.19	3.29
4552	NASDAQ	PANL	Wed, Sep 9, 2015	3.27	3.30	3.13	3.30
4551	NASDAQ	PANL	Tue, Sep 8, 2015	3.19	3.35	3.18	3.30
4550	NASDAQ	PANL	Fri, Sep 4, 2015	3.22	3.24	3.08	3.14
4549	NASDAQ	PANL	Thu, Sep 3, 2015	3.30	3.40	3.22	3.40
4548	NASDAQ	PANL	Wed, Sep 2, 2015	3.12	3.25	3.12	3.23
4547	NASDAQ	PANL	Tue, Sep 1, 2015	3.02	3.16	3.02	3.16
4546	NASDAQ	PANL	Mon, Aug 31, 2015	3.25	3.25	3.11	3.20
4545	NASDAQ	PANL	Fri, Aug 28, 2015	3.16	3.30	3.15	3.21
4544	NASDAQ	PANL	Thu, Aug 27, 2015	2.87	3.20	2.87	3.17
4543	NASDAQ	PANL	Wed, Aug 26, 2015	3.00	3.05	2.95	2.95
4542	NASDAQ	PANL	Tue, Aug 25, 2015	3.11	3.11	3.00	3.00
4541	NASDAQ	PANL	Mon, Aug 24, 2015	3.21	3.21	2.65	3.10
4540	NASDAQ	PANL	Fri, Aug 21, 2015	3.33	3.34	3.21	3.21
4539	NASDAQ	PANL	Thu, Aug 20, 2015	3.36	3.37	3.32	3.36
4538	NASDAQ	PANL	Wed, Aug 19, 2015	3.29	3.34	3.21	3.31
4537	NASDAQ	PANL	Tue, Aug 18, 2015	3.38	3.39	3.26	3.28
4536	NASDAQ	PANL	Mon, Aug 17, 2015	3.16	3.30	3.16	3.26
4535	NASDAQ	PANL	Fri, Aug 14, 2015	3.36	3.36	3.11	3.22
4534	NASDAQ	PANL	Thu, Aug 13, 2015	3.31	3.37	3.17	3.37
4533	NASDAQ	PANL	Wed, Aug 12, 2015	3.11	3.31	3.11	3.30
4532	NASDAQ	PANL	Tue, Aug 11, 2015	3.30	3.30	3.04	3.04
4531	NASDAQ	PANL	Mon, Aug 10, 2015	3.27	3.30	3.25	3.25
4530	NASDAQ	PANL	Fri, Aug 7, 2015	3.25	3.25	3.25	3.25
4529	NASDAQ	PANL	Thu, Aug 6, 2015	3.30	3.30	3.29	3.30
4528	NASDAQ	PANL	Wed, Aug 5, 2015	3.27	3.40	3.27	3.31
4527	NASDAQ	PANL	Tue, Aug 4, 2015	3.26	3.31	3.25	3.31
4526	NASDAQ	PANL	Mon, Aug 3, 2015	3.34	3.34	3.34	3.34
4525	NASDAQ	PANL	Thu, Jul 30, 2015	3.35	3.35	3.35	3.35
4524	NASDAQ	PANL	Wed, Jul 29, 2015	3.35	3.38	3.25	3.35
4523	NASDAQ	PANL	Tue, Jul 28, 2015	3.22	3.41	3.01	3.29
4522	NASDAQ	PANL	Mon, Jul 27, 2015	3.20	3.33	3.06	3.29
4521	NASDAQ	PANL	Fri, Jul 24, 2015	3.17	3.17	3.17	3.17
4520	NASDAQ	PANL	Thu, Jul 23, 2015	3.19	3.19	3.19	3.19
4519	NASDAQ	PANL	Tue, Jul 21, 2015	3.24	3.25	3.24	3.25
4518	NASDAQ	PANL	Mon, Jul 20, 2015	3.18	3.19	3.18	3.19
4517	NASDAQ	PANL	Fri, Jul 17, 2015	3.17	3.34	3.16	3.20
4516	NASDAQ	PANL	Thu, Jul 16, 2015	3.19	3.35	3.15	3.27
4515	NASDAQ	PANL	Wed, Jul 15, 2015	3.30	3.30	3.13	3.13
4514	NASDAQ	PANL	Tue, Jul 14, 2015	3.03	3.43	3.03	3.30
4513	NASDAQ	PANL	Mon, Jul 13, 2015	3.07	3.26	3.07	3.11
4512	NASDAQ	PANL	Fri, Jul 10, 2015	3.16	3.11	3.06	3.11
4511	NASDAQ	PANL	Wed, Jul 8, 2015	3.07	3.17	3.07	3.11
4510	NASDAQ	PANL	Tue, Jul 7, 2015	3.01	3.13	3.00	3.02
4509	NASDAQ	PANL	Mon, Jul 6, 2015	3.07	3.21	2.98	2.98
4508	NASDAQ	PANL	Thu, Jul 2, 2015	3.26	3.26	3.15	3.15
4507	NASDAQ	PANL	Wed, Jul 1, 2015	3.37	3.40	3.22	3.25
4506	NASDAQ	PANL	Tue, Jun 30, 2015	3.27	3.38	3.23	3.23
4505	NASDAQ	PANL	Mon, Jun 29, 2015	3.34	3.45	3.11	3.38
4504	NASDAQ	PANL	Fri, Jun 26, 2015	3.34	3.43	3.34	3.34
4503	NASDAQ	PANL	Thu, Jun 25, 2015	3.21	3.49	3.20	3.31
4502	NASDAQ	PANL	Wed, Jun 24, 2015	3.55	3.54	3.31	3.31
4501	NASDAQ	PANL	Tue, Jun 23, 2015	3.65	3.65	3.54	3.54
4500	NASDAQ	PANL	Mon, Jun 22, 2015	3.61	3.61	3.50	3.50
4499	NASDAQ	PANL	Fri, Jun 19, 2015	3.63	3.64	3.61	3.61
4498	NASDAQ	PANL	Thu, Jun 18, 2015	3.65	3.65	3.61	3.62
4497	NASDAQ	PANL	Wed, Jun 17, 2015	3.42	3.65	3.42	3.65
4496	NASDAQ	PANL	Tue, Jun 16, 2015	3.40	3.50	3.30	3.50
4495	NASDAQ	PANL	Fri, Jun 12, 2015	3.48	3.64	3.45	3.48
4494	NASDAQ	PANL	Thu, Jun 11, 2015	3.53	3.71	3.40	3.51
4493	NASDAQ	PANL	Wed, Jun 10, 2015	3.38	3.67	3.38	3.66
4492	NASDAQ	PANL	Tue, Jun 9, 2015	3.38	3.42	3.37	3.37
4491	NASDAQ	PANL	Mon, Jun 8, 2015	3.50	3.52	3.40	3.40
4490	NASDAQ	PANL	Fri, Jun 5, 2015	3.45	3.60	3.40	3.50
4489	NASDAQ	PANL	Thu, Jun 4, 2015	3.40	3.41	3.40	3.41
4488	NASDAQ	PANL	Wed, Jun 3, 2015	3.42	3.65	3.41	3.45
4487	NASDAQ	PANL	Tue, Jun 2, 2015	3.62	3.68	3.32	3.40
4486	NASDAQ	PANL	Mon, Jun 1, 2015	3.51	3.63	3.45	3.63
4485	NASDAQ	PANL	Fri, May 29, 2015	3.47	3.50	3.40	3.40
4484	NASDAQ	PANL	Thu, May 28, 2015	3.50	3.54	3.48	3.48
4483	NASDAQ	PANL	Wed, May 27, 2015	3.41	3.60	3.40	3.47
4482	NASDAQ	PANL	Tue, May 26, 2015	3.64	3.66	3.29	3.47
4481	NASDAQ	PANL	Fri, May 22, 2015	3.61	3.66	3.61	3.66
4480	NASDAQ	PANL	Thu, May 21, 2015	3.60	3.70	3.60	3.63
4479	NASDAQ	PANL	Wed, May 20, 2015	3.62	3.77	3.25	3.77
4478	NASDAQ	PANL	Tue, May 19, 2015	3.61	3.61	3.30	3.54
4477	NASDAQ	PANL	Mon, May 18, 2015	3.79	3.89	3.49	3.60
4476	NASDAQ	PANL	Fri, May 15, 2015	2.85	3.75	2.67	3.70
4475	NASDAQ	PANL	Thu, May 14, 2015	2.57	2.64	2.48	2.63
4474	NASDAQ	PANL	Wed, May 13, 2015	2.41	2.70	2.41	2.58
4473	NASDAQ	PANL	Tue, May 12, 2015	2.40	2.56	2.40	2.41
4472	NASDAQ	PANL	Mon, May 11, 2015	2.25	2.40	2.30	2.37
4471	NASDAQ	PANL	Fri, May 8, 2015	2.25	2.30	2.11	2.25
4470	NASDAQ	PANL	Thu, May 7, 2015	2.27	2.29	2.11	2.23
4469	NASDAQ	PANL	Wed, May 6, 2015	2.25	2.30	2.25	2.26
4468	NASDAQ	PANL	Tue, May 5, 2015	2.26	2.34	2.26	2.26
4467	NASDAQ	PANL	Mon, May 4, 2015	2.25	2.39	2.35	2.35
4466	NASDAQ	PANL	Fri, May 1, 2015	2.33	2.33	2.22	2.22
4465	NASDAQ	PANL	Thu, Apr 30, 2015	2.40	2.40	2.29	2.35
4464	NASDAQ	PANL	Wed, Apr 29, 2015	2.41	2.42	2.40	2.40
4463	NASDAQ	PANL	Tue, Apr 28, 2015	2.33	2.40	2.33	2.40
4462	NASDAQ	PANL	Mon, Apr 27, 2015	2.45	2.45	2.35	2.35
4461	NASDAQ	PANL	Fri, Apr 24, 2015	2.43	2.48	2.38	2.38
4460	NASDAQ	PANL	Thu, Apr 23, 2015	2.47	2.35	2.35	2.35
4459	NASDAQ	PANL	Wed, Apr 22, 2015	2.44	2.52	2.37	2.37
4458	NASDAQ	PANL	Mon, Apr 20, 2015	2.50	2.51	2.39	2.44
4457	NASDAQ	PANL	Fri, Apr 17, 2015	2.52	2.52	2.50	2.50
4456	NASDAQ	PANL	Thu, Apr 16, 2015	2.55	2.55	2.45	2.55
4455	NASDAQ	PANL	Wed, Apr 15, 2015	2.59	2.60	2.52	2.57
4454	NASDAQ	PANL	Tue, Apr 14, 2015	2.52	2.60	2.52	2.59
4453	NASDAQ	PANL	Mon, Apr 13, 2015	2.59	2.64	2.46	2.52
4452	NASDAQ	PANL	Fri, Apr 10, 2015	2.59	2.60	2.41	2.52
4451	NASDAQ	PANL	Thu, Apr 9, 2015	2.63	2.63	2.46	2.50
4450	NASDAQ	PANL	Wed, Apr 8, 2015	2.58	2.65	2.41	2.42
4449	NASDAQ	PANL	Tue, Apr 7, 2015	2.41	2.63	2.41	2.58
4448	NASDAQ	PANL	Mon, Apr 6, 2015	2.68	2.74	2.53	2.61
4447	NASDAQ	PANL	Thu, Apr 2, 2015	2.68	2.68	2.68	2.68
4446	NASDAQ	PANL	Wed, Apr 1, 2015	2.65	2.72	2.65	2.67
4445	NASDAQ	PANL	Tue, Mar 31, 2015	2.66	2.74	2.66	2.74
4444	NASDAQ	PANL	Mon, Mar 30, 2015	2.75	2.75	2.70	2.75
4443	NASDAQ	PANL	Fri, Mar 27, 2015	2.79	2.80	2.70	2.79
4442	NASDAQ	PANL	Wed, Mar 25, 2015	2.76	2.76	2.70	2.70
4441	NASDAQ	PANL	Tue, Mar 24, 2015	2.77	2.82	2.77	2.82
4440	NASDAQ	PANL	Mon, Mar 23, 2015	2.82	2.84	2.82	2.84
4439	NASDAQ	PANL	Fri, Mar 20, 2015	2.75	2.79	2.75	2.79
4438	NASDAQ	PANL	Thu, Mar 19, 2015	2.84	2.84	2.75	2.75
4437	NASDAQ	PANL	Wed, Mar 18, 2015	2.84	2.88	2.75	2.75
4436	NASDAQ	PANL	Tue, Mar 17, 2015	2.84	2.85	2.84	2.85
4435	NASDAQ	PANL	Mon, Mar 16, 2015	2.83	2.85	2.83	2.85
4434	NASDAQ	PANL	Fri, Mar 13, 2015	2.75	2.86	2.75	2.81
4433	NASDAQ	PANL	Thu, Mar 12, 2015	2.86	2.89	2.75	2.87
4432	NASDAQ	PANL	Wed, Mar 11, 2015	2.75	2.87	2.75	2.76
4431	NASDAQ	PANL	Tue, Mar 10, 2015	2.76	2.76	2.75	2.75
4430	NASDAQ	PANL	Mon, Mar 9, 2015	3.04	3.05	2.83	2.89
4429	NASDAQ	PANL	Fri, Mar 6, 2015	3.03	3.09	3.03	3.03
4428	NASDAQ	PANL	Thu, Mar 5, 2015	2.94	3.09	2.94	3.00
4427	NASDAQ	PANL	Wed, Mar 4, 2015	2.95	3.10	2.90	3.08
4426	NASDAQ	PANL	Tue, Mar 3, 2015	2.89	2.89	2.85	2.85
4425	NASDAQ	PANL	Mon, Mar 2, 2015	2.98	3.00	2.85	2.99
4424	NASDAQ	PANL	Fri, Feb 27, 2015	2.75	2.90	2.72	2.84
4423	NASDAQ	PANL	Thu, Feb 26, 2015	2.73	2.88	2.72	2.77
4422	NASDAQ	PANL	Wed, Feb 25, 2015	2.73	2.87	2.70	2.75
4421	NASDAQ	PANL	Tue, Feb 24, 2015	2.55	2.81	2.47	2.80
4420	NASDAQ	PANL	Mon, Feb 23, 2015	2.50	2.69	2.50	2.67
4419	NASDAQ	PANL	Fri, Feb 20, 2015	2.51	2.65	2.51	2.63
4418	NASDAQ	PANL	Thu, Feb 19, 2015	2.47	2.50	2.41	2.49
4417	NASDAQ	PANL	Wed, Feb 18, 2015	2.60	2.57	2.40	2.51
4416	NASDAQ	PANL	Tue, Feb 17, 2015	2.60	2.99	2.53	2.62
4415	NASDAQ	PANL	Fri, Feb 13, 2015	3.04	3.12	2.63	2.63
4414	NASDAQ	PANL	Thu, Feb 12, 2015	3.14	3.15	3.03	3.04
4413	NASDAQ	PANL	Wed, Feb 11, 2015	3.21	3.29	3.14	3.15
4412	NASDAQ	PANL	Tue, Feb 10, 2015	3.16	3.39	3.19	3.26
4411	NASDAQ	PANL	Mon, Feb 9, 2015	3.22	3.38	3.22	3.24
4410	NASDAQ	PANL	Fri, Feb 6, 2015	3.14	3.32	3.15	3.26
4409	NASDAQ	PANL	Thu, Feb 5, 2015	3.23	3.40	3.01	3.37
4408	NASDAQ	PANL	Wed, Feb 4, 2015	3.42	3.43	3.20	3.23
4407	NASDAQ	PANL	Tue, Feb 3, 2015	3.61	3.62	3.40	3.47
4406	NASDAQ	PANL	Mon, Feb 2, 2015	3.65	3.67	3.65	3.67
4405	NASDAQ	PANL	Fri, Jan 30, 2015	3.99	3.99	3.99	3.99
4404	NASDAQ	PANL	Thu, Jan 29, 2015	3.67	3.71	3.59	3.64
4403	NASDAQ	PANL	Wed, Jan 28, 2015	3.70	3.80	3.56	3.72
4402	NASDAQ	PANL	Tue, Jan 27, 2015	3.93	3.93	3.80	3.80
4401	NASDAQ	PANL	Mon, Jan 26, 2015	3.68	3.99	3.68	3.99
4400	NASDAQ	PANL	Fri, Jan 23, 2015	3.69	3.73	3.69	3.73
4399	NASDAQ	PANL	Thu, Jan 22, 2015	3.57	3.68	3.57	3.68
4398	NASDAQ	PANL	Wed, Jan 21, 2015	3.80	3.80	3.57	3.73
4397	NASDAQ	PANL	Tue, Jan 20, 2015	3.82	3.82	3.71	3.71
4396	NASDAQ	PANL	Fri, Jan 16, 2015	3.89	3.89	3.82	3.83
4395	NASDAQ	PANL	Thu, Jan 15, 2015	3.91	3.91	3.89	3.89
4394	NASDAQ	PANL	Wed, Jan 14, 2015	4.06	4.12	4.00	4.01
4393	NASDAQ	PANL	Tue, Jan 13, 2015	4.11	4.12	4.01	4.01
4392	NASDAQ	PANL	Mon, Jan 12, 2015	4.20	4.30	4.11	4.11
4391	NASDAQ	PANL	Fri, Jan 9, 2015	4.44	4.60	4.20	4.21
4390	NASDAQ	PANL	Thu, Jan 8, 2015	4.57	4.60	4.45	4.45
4389	NASDAQ	PANL	Wed, Jan 7, 2015	4.64	4.56	4.56	4.56
4388	NASDAQ	PANL	Tue, Jan 6, 2015	4.60	4.62	4.60	4.62
4387	NASDAQ	PANL	Mon, Jan 5, 2015	4.70	4.71	4.58	4.58
4386	NASDAQ	PANL	Fri, Jan 2, 2015	4.76	4.77	4.70	4.70
4385	NASDAQ	PANL	Wed, Dec 31, 2014	4.90	4.98	4.55	4.75
4384	NASDAQ	PANL	Tue, Dec 30, 2014	4.70	4.99	4.63	4.89
4383	NASDAQ	PANL	Mon, Dec 29, 2014	4.67	4.99	4.70	4.70
4382	NASDAQ	PANL	Fri, Dec 26, 2014	4.61	4.75	4.55	4.62
4381	NASDAQ	PANL	Wed, Dec 24, 2014	4.71	4.66	4.62	4.66
4380	NASDAQ	PANL	Tue, Dec 23, 2014	4.71	4.74	4.62	4.74
4379	NASDAQ	PANL	Mon, Dec 22, 2014	4.66	4.75	4.61	4.74
4378	NASDAQ	PANL	Fri, Dec 19, 2014	5.14	5.25	4.61	4.61
4377	NASDAQ	PANL	Thu, Dec 18, 2014	5.04	5.25	4.79	5.15
4376	NASDAQ	PANL	Wed, Dec 17, 2014	4.95	5.04	4.81	5.03
4375	NASDAQ	PANL	Tue, Dec 16, 2014	4.78	4.99	4.50	4.99
4374	NASDAQ	PANL	Mon, Dec 15, 2014	4.95	5.02	4.75	5.02
4373	NASDAQ	PANL	Fri, Dec 12, 2014	5.10	5.10	4.95	5.00
4372	NASDAQ	PANL	Thu, Dec 11, 2014	5.26	5.27	5.00	5.16
4371	NASDAQ	PANL	Wed, Dec 10, 2014	5.50	5.50	5.16	5.29
4370	NASDAQ	PANL	Tue, Dec 9, 2014	5.45	5.55	5.20	5.48
4369	NASDAQ	PANL	Mon, Dec 8, 2014	5.63	5.64	5.08	5.20
4368	NASDAQ	PANL	Fri, Dec 5, 2014	5.16	5.44	5.06	5.44
4367	NASDAQ	PANL	Thu, Dec 4, 2014	5.14	5.14	5.04	5.10
4366	NASDAQ	PANL	Wed, Dec 3, 2014	5.25	5.27	5.02	5.03
4365	NASDAQ	PANL	Tue, Dec 2, 2014	4.82	5.27	4.91	5.27
4364	NASDAQ	PANL	Mon, Dec 1, 2014	5.12	5.23	4.85	5.23
4363	NASDAQ	PANL	Fri, Nov 28, 2014	5.16	5.24	5.24	5.24
4362	NASDAQ	PANL	Wed, Nov 26, 2014	5.07	5.25	5.06	5.25
4361	NASDAQ	PANL	Tue, Nov 25, 2014	5.04	5.09	4.99	5.09
4360	NASDAQ	PANL	Mon, Nov 24, 2014	4.92	5.15	4.65	5.09
4359	NASDAQ	PANL	Fri, Nov 21, 2014	4.90	5.00	4.83	4.92
4358	NASDAQ	PANL	Thu, Nov 20, 2014	4.74	4.89	4.74	4.87
4357	NASDAQ	PANL	Wed, Nov 19, 2014	4.73	4.75	4.65	4.65
4356	NASDAQ	PANL	Tue, Nov 18, 2014	4.57	5.00	4.57	4.65
4355	NASDAQ	PANL	Mon, Nov 17, 2014	5.56	5.58	4.51	4.64
4354	NASDAQ	PANL	Fri, Nov 14, 2014	5.58	5.83	5.56	5.75
4353	NASDAQ	PANL	Thu, Nov 13, 2014	5.70	5.80	5.56	5.56
4352	NASDAQ	PANL	Wed, Nov 12, 2014	5.10	6.85	5.10	5.71
4351	NASDAQ	PANL	Tue, Nov 11, 2014	5.20	5.20	4.95	5.01
4350	NASDAQ	PANL	Mon, Nov 10, 2014	5.31	5.31	5.12	5.12
4349	NASDAQ	PANL	Fri, Nov 7, 2014	5.73	5.74	5.18	5.30
4348	NASDAQ	PANL	Thu, Nov 6, 2014	5.97	5.96	5.62	5.68
4347	NASDAQ	PANL	Wed, Nov 5, 2014	6.08	6.06	5.80	5.90
4346	NASDAQ	PANL	Tue, Nov 4, 2014	6.16	6.32	5.92	6.15
4345	NASDAQ	PANL	Mon, Nov 3, 2014	6.40	6.49	6.16	6.16
4344	NASDAQ	PANL	Fri, Oct 31, 2014	6.63	6.63	6.15	6.40
4343	NASDAQ	PANL	Thu, Oct 30, 2014	6.58	6.60	6.50	6.50
4342	NASDAQ	PANL	Wed, Oct 29, 2014	6.67	6.70	6.60	6.60
4341	NASDAQ	PANL	Tue, Oct 28, 2014	6.68	6.75	6.62	6.70
4340	NASDAQ	PANL	Mon, Oct 27, 2014	6.50	6.62	6.50	6.55
4339	NASDAQ	PANL	Fri, Oct 24, 2014	6.60	6.75	6.50	6.65
4338	NASDAQ	PANL	Thu, Oct 23, 2014	6.90	6.90	6.75	6.75
4337	NASDAQ	PANL	Wed, Oct 22, 2014	6.84	7.00	6.44	6.75
4336	NASDAQ	PANL	Tue, Oct 21, 2014	6.64	6.85	6.60	6.80
4335	NASDAQ	PANL	Mon, Oct 20, 2014	6.77	6.77	6.60	6.64
4334	NASDAQ	PANL	Fri, Oct 17, 2014	6.79	6.82	6.72	6.72
4333	NASDAQ	PANL	Thu, Oct 16, 2014	6.48	6.85	6.46	6.73
4332	NASDAQ	PANL	Wed, Oct 15, 2014	6.29	6.69	6.15	6.69
4331	NASDAQ	PANL	Tue, Oct 14, 2014	6.24	6.52	6.24	6.52
4330	NASDAQ	PANL	Mon, Oct 13, 2014	6.25	6.43	6.13	6.25
4329	NASDAQ	PANL	Fri, Oct 10, 2014	6.40	6.45	6.13	6.26
4328	NASDAQ	PANL	Thu, Oct 9, 2014	6.77	6.77	6.47	6.50
4327	NASDAQ	PANL	Wed, Oct 8, 2014	7.27	7.29	6.36	7.06
4326	NASDAQ	PANL	Tue, Oct 7, 2014	7.87	7.87	7.15	7.37
4325	NASDAQ	PANL	Mon, Oct 6, 2014	9.15	8.81	7.03	7.78
4324	NASDAQ	PANL	Fri, Oct 3, 2014	10.09	10.09	9.00	9.15
4323	NASDAQ	PANL	Fri, Jun 21, 2013	27.01	27.50	26.40	26.81
4322	NASDAQ	PANL	Thu, Jun 20, 2013	27.51	27.79	26.79	26.79
4321	NASDAQ	PANL	Wed, Jun 19, 2013	28.97	29.18	27.98	28.02
4320	NASDAQ	PANL	Tue, Jun 18, 2013	27.41	28.93	27.30	28.87
4319	NASDAQ	PANL	Mon, Jun 17, 2013	28.18	28.56	26.97	27.17
4318	NASDAQ	PANL	Fri, Jun 14, 2013	27.71	28.04	27.57	27.84
4317	NASDAQ	PANL	Thu, Jun 13, 2013	26.95	27.80	26.80	27.72
4316	NASDAQ	PANL	Wed, Jun 12, 2013	28.14	28.25	26.80	27.09
4315	NASDAQ	PANL	Tue, Jun 11, 2013	27.93	28.36	27.56	27.87
4314	NASDAQ	PANL	Mon, Jun 10, 2013	28.00	28.80	27.73	28.49
4313	NASDAQ	PANL	Fri, Jun 7, 2013	28.25	28.32	27.64	27.89
4312	NASDAQ	PANL	Thu, Jun 6, 2013	27.61	28.21	27.54	28.21
4311	NASDAQ	PANL	Wed, Jun 5, 2013	28.51	28.52	27.53	27.58
4310	NASDAQ	PANL	Tue, Jun 4, 2013	28.68	29.42	28.42	28.59
4309	NASDAQ	PANL	Mon, Jun 3, 2013	29.89	30.03	28.08	28.78
4308	NASDAQ	PANL	Fri, May 31, 2013	30.55	31.20	29.75	29.79
4307	NASDAQ	PANL	Thu, May 30, 2013	29.01	31.08	29.01	30.70
4306	NASDAQ	PANL	Wed, May 29, 2013	29.17	29.45	28.69	29.35
4305	NASDAQ	PANL	Tue, May 28, 2013	29.47	29.80	28.91	29.51
4304	NASDAQ	PANL	Fri, May 24, 2013	28.53	29.26	28.25	28.68
4303	NASDAQ	PANL	Thu, May 23, 2013	28.84	29.98	28.50	28.89
4302	NASDAQ	PANL	Wed, May 22, 2013	31.10	31.25	28.93	29.13
4301	NASDAQ	PANL	Tue, May 21, 2013	31.17	31.42	30.28	31.14
4300	NASDAQ	PANL	Mon, May 20, 2013	30.26	31.76	29.93	31.08
4299	NASDAQ	PANL	Fri, May 17, 2013	30.66	30.89	30.00	30.36
4298	NASDAQ	PANL	Thu, May 16, 2013	30.95	31.18	30.22	30.67
4297	NASDAQ	PANL	Wed, May 15, 2013	30.35	31.15	29.90	31.04
4296	NASDAQ	PANL	Tue, May 14, 2013	29.75	30.49	29.43	30.31
4295	NASDAQ	PANL	Mon, May 13, 2013	27.99	30.16	27.79	29.52
4294	NASDAQ	PANL	Fri, May 10, 2013	31.38	33.00	27.50	27.50
4293	NASDAQ	PANL	Thu, May 9, 2013	33.01	34.03	32.80	33.35
4292	NASDAQ	PANL	Wed, May 8, 2013	32.07	33.23	32.07	33.08
4291	NASDAQ	PANL	Tue, May 7, 2013	32.45	32.77	31.71	32.36
4290	NASDAQ	PANL	Mon, May 6, 2013	31.97	32.58	31.53	32.47
4289	NASDAQ	PANL	Fri, May 3, 2013	31.98	32.43	31.90	32.12
4288	NASDAQ	PANL	Thu, May 2, 2013	30.76	31.45	30.36	31.28
4287	NASDAQ	PANL	Wed, May 1, 2013	31.13	31.40	30.28	30.44
4286	NASDAQ	PANL	Tue, Apr 30, 2013	31.84	32.18	31.17	31.44
4285	NASDAQ	PANL	Mon, Apr 29, 2013	31.85	32.70	31.75	32.00
4284	NASDAQ	PANL	Fri, Apr 26, 2013	32.57	32.75	31.33	31.70
4283	NASDAQ	PANL	Thu, Apr 25, 2013	32.36	33.02	32.24	32.65
4282	NASDAQ	PANL	Wed, Apr 24, 2013	31.37	32.40	31.21	32.23
4281	NASDAQ	PANL	Tue, Apr 23, 2013	30.46	31.63	30.46	31.49
4280	NASDAQ	PANL	Mon, Apr 22, 2013	30.24	30.39	29.03	30.31
4279	NASDAQ	PANL	Fri, Apr 19, 2013	29.69	30.20	29.03	30.14
4278	NASDAQ	PANL	Thu, Apr 18, 2013	30.20	30.38	29.15	29.57
4277	NASDAQ	PANL	Wed, Apr 17, 2013	30.37	30.88	29.73	30.19
4276	NASDAQ	PANL	Tue, Apr 16, 2013	30.83	31.41	30.40	30.81
4275	NASDAQ	PANL	Mon, Apr 15, 2013	31.92	32.26	30.18	30.48
4274	NASDAQ	PANL	Fri, Apr 12, 2013	32.05	32.54	31.75	32.20
4273	NASDAQ	PANL	Thu, Apr 11, 2013	30.79	31.49	30.46	31.21
4272	NASDAQ	PANL	Wed, Apr 10, 2013	30.40	31.17	30.31	31.06
4271	NASDAQ	PANL	Tue, Apr 9, 2013	30.04	30.92	29.78	30.34
4270	NASDAQ	PANL	Mon, Apr 8, 2013	30.12	30.29	29.13	30.03
4269	NASDAQ	PANL	Fri, Apr 5, 2013	27.94	30.05	27.25	30.00
4268	NASDAQ	PANL	Thu, Apr 4, 2013	28.31	29.47	28.31	28.73
4267	NASDAQ	PANL	Wed, Apr 3, 2013	28.33	28.40	26.95	27.44
4266	NASDAQ	PANL	Tue, Apr 2, 2013	28.97	29.04	28.11	28.30
4265	NASDAQ	PANL	Mon, Apr 1, 2013	29.49	29.82	28.27	28.60
4264	NASDAQ	PANL	Thu, Mar 28, 2013	29.03	29.46	28.42	29.43
4263	NASDAQ	PANL	Wed, Mar 27, 2013	29.34	29.59	28.42	29.12
4262	NASDAQ	PANL	Tue, Mar 26, 2013	30.24	30.41	29.22	29.69
4261	NASDAQ	PANL	Mon, Mar 25, 2013	30.71	31.11	29.75	30.01
4260	NASDAQ	PANL	Fri, Mar 22, 2013	31.71	31.74	30.50	30.61
4259	NASDAQ	PANL	Thu, Mar 21, 2013	32.12	32.72	31.11	31.49
4258	NASDAQ	PANL	Wed, Mar 20, 2013	32.01	32.68	31.88	32.57
4257	NASDAQ	PANL	Tue, Mar 19, 2013	32.45	32.99	31.50	31.68
4256	NASDAQ	PANL	Mon, Mar 18, 2013	32.37	32.95	31.80	32.38
4255	NASDAQ	PANL	Fri, Mar 15, 2013	33.89	34.65	32.88	32.97
4254	NASDAQ	PANL	Thu, Mar 14, 2013	32.70	33.42	31.45	32.26
4253	NASDAQ	PANL	Wed, Mar 13, 2013	32.65	33.14	32.08	32.48
4252	NASDAQ	PANL	Tue, Mar 12, 2013	33.54	33.54	31.42	32.68
4251	NASDAQ	PANL	Mon, Mar 11, 2013	33.28	34.61	33.00	33.69
4250	NASDAQ	PANL	Fri, Mar 8, 2013	33.00	33.62	32.54	33.42
4249	NASDAQ	PANL	Thu, Mar 7, 2013	34.06	34.91	31.90	32.56
4248	NASDAQ	PANL	Wed, Mar 6, 2013	32.92	34.78	32.50	34.55
4247	NASDAQ	PANL	Tue, Mar 5, 2013	31.96	33.40	31.66	32.62
4246	NASDAQ	PANL	Mon, Mar 4, 2013	31.96	32.92	31.61	31.92
4245	NASDAQ	PANL	Fri, Mar 1, 2013	31.01	32.21	29.89	32.00
4244	NASDAQ	PANL	Thu, Feb 28, 2013	30.48	32.76	29.67	31.38
4243	NASDAQ	PANL	Wed, Feb 27, 2013	28.38	29.43	27.50	27.90
4242	NASDAQ	PANL	Tue, Feb 26, 2013	28.76	28.97	27.76	28.40
4241	NASDAQ	PANL	Mon, Feb 25, 2013	31.39	31.94	27.38	28.56
4240	NASDAQ	PANL	Fri, Feb 22, 2013	31.90	32.99	31.55	32.77
4239	NASDAQ	PANL	Thu, Feb 21, 2013	31.24	32.55	31.03	31.55
4238	NASDAQ	PANL	Wed, Feb 20, 2013	32.99	33.01	31.40	31.84
4237	NASDAQ	PANL	Tue, Feb 19, 2013	32.96	33.28	32.69	32.98
4236	NASDAQ	PANL	Fri, Feb 15, 2013	33.24	33.45	32.51	32.72
4235	NASDAQ	PANL	Thu, Feb 14, 2013	32.89	33.38	32.89	33.06
4234	NASDAQ	PANL	Wed, Feb 13, 2013	33.26	33.50	32.51	33.15
4233	NASDAQ	PANL	Tue, Feb 12, 2013	32.77	33.27	30.76	33.12
4232	NASDAQ	PANL	Mon, Feb 11, 2013	33.23	34.46	32.76	32.94
4231	NASDAQ	PANL	Fri, Feb 8, 2013	32.40	33.21	32.15	33.08
4230	NASDAQ	PANL	Thu, Feb 7, 2013	33.50	33.56	30.85	32.25
4229	NASDAQ	PANL	Wed, Feb 6, 2013	30.30	34.47	30.21	33.39
4228	NASDAQ	PANL	Tue, Feb 5, 2013	30.29	31.01	29.30	30.55
4227	NASDAQ	PANL	Mon, Feb 4, 2013	30.50	30.68	28.64	29.90
4226	NASDAQ	PANL	Fri, Feb 1, 2013	28.08	32.80	27.74	30.67
4225	NASDAQ	PANL	Thu, Jan 31, 2013	27.49	27.98	27.29	27.82
4224	NASDAQ	PANL	Wed, Jan 30, 2013	28.44	28.44	27.34	27.50
4223	NASDAQ	PANL	Tue, Jan 29, 2013	28.75	28.76	27.71	28.56
4222	NASDAQ	PANL	Mon, Jan 28, 2013	28.71	28.97	28.07	28.66
4221	NASDAQ	PANL	Fri, Jan 25, 2013	28.35	28.80	28.20	28.58
4220	NASDAQ	PANL	Thu, Jan 24, 2013	26.80	28.83	26.80	28.19
4219	NASDAQ	PANL	Wed, Jan 23, 2013	27.20	27.26	26.15	26.81
4218	NASDAQ	PANL	Tue, Jan 22, 2013	27.46	27.80	26.75	27.05
4217	NASDAQ	PANL	Fri, Jan 18, 2013	27.97	29.40	27.41	27.56
4216	NASDAQ	PANL	Thu, Jan 17, 2013	27.69	28.34	27.20	27.63
4215	NASDAQ	PANL	Wed, Jan 16, 2013	26.59	28.15	26.50	27.62
4214	NASDAQ	PANL	Tue, Jan 15, 2013	25.18	27.05	25.18	26.67
4213	NASDAQ	PANL	Mon, Jan 14, 2013	25.50	25.50	24.91	25.35
4212	NASDAQ	PANL	Fri, Jan 11, 2013	25.50	26.03	25.15	25.20
4211	NASDAQ	PANL	Thu, Jan 10, 2013	26.11	27.03	24.87	25.26
4210	NASDAQ	PANL	Wed, Jan 9, 2013	26.64	27.04	26.03	26.05
4209	NASDAQ	PANL	Tue, Jan 8, 2013	28.62	28.74	25.99	26.43
4208	NASDAQ	PANL	Mon, Jan 7, 2013	28.24	28.89	28.14	28.46
4207	NASDAQ	PANL	Fri, Jan 4, 2013	27.75	28.50	27.27	28.22
4206	NASDAQ	PANL	Thu, Jan 3, 2013	27.10	28.10	26.84	27.70
4205	NASDAQ	PANL	Wed, Jan 2, 2013	26.97	27.98	26.52	27.18
4204	NASDAQ	PANL	Mon, Dec 31, 2012	24.40	25.69	24.40	25.62
4203	NASDAQ	PANL	Fri, Dec 28, 2012	24.93	25.56	24.45	24.60
4202	NASDAQ	PANL	Thu, Dec 27, 2012	25.25	25.96	24.66	25.18
4201	NASDAQ	PANL	Wed, Dec 26, 2012	24.77	25.83	24.50	25.31
4200	NASDAQ	PANL	Mon, Dec 24, 2012	24.91	24.95	24.20	24.53
4199	NASDAQ	PANL	Fri, Dec 21, 2012	25.25	25.67	24.35	24.95
4198	NASDAQ	PANL	Thu, Dec 20, 2012	25.42	25.86	25.11	25.85
4197	NASDAQ	PANL	Wed, Dec 19, 2012	26.30	26.37	25.53	25.73
4196	NASDAQ	PANL	Tue, Dec 18, 2012	25.28	26.70	25.02	26.31
4195	NASDAQ	PANL	Mon, Dec 17, 2012	25.19	25.44	24.80	25.28
4194	NASDAQ	PANL	Fri, Dec 14, 2012	25.74	25.88	24.80	25.07
4193	NASDAQ	PANL	Thu, Dec 13, 2012	26.97	27.39	25.37	25.91
4192	NASDAQ	PANL	Wed, Dec 12, 2012	26.26	27.50	26.08	26.96
4191	NASDAQ	PANL	Tue, Dec 11, 2012	26.26	26.43	25.64	26.10
4190	NASDAQ	PANL	Mon, Dec 10, 2012	26.71	27.05	25.75	26.05
4189	NASDAQ	PANL	Fri, Dec 7, 2012	25.71	27.26	25.65	26.70
4188	NASDAQ	PANL	Thu, Dec 6, 2012	23.30	25.82	23.09	25.44
4187	NASDAQ	PANL	Wed, Dec 5, 2012	23.52	23.70	22.78	22.96
4186	NASDAQ	PANL	Tue, Dec 4, 2012	23.36	23.66	22.93	23.39
4185	NASDAQ	PANL	Mon, Dec 3, 2012	24.16	24.16	23.15	23.40
4184	NASDAQ	PANL	Fri, Nov 30, 2012	24.43	24.49	23.68	23.88
4183	NASDAQ	PANL	Thu, Nov 29, 2012	23.50	24.49	23.35	24.11
4182	NASDAQ	PANL	Wed, Nov 28, 2012	22.94	23.29	22.49	23.11
4181	NASDAQ	PANL	Tue, Nov 27, 2012	23.26	23.71	23.02	23.02
4180	NASDAQ	PANL	Mon, Nov 26, 2012	23.59	23.89	22.67	23.11
4179	NASDAQ	PANL	Fri, Nov 23, 2012	23.56	23.96	23.37	23.61
4178	NASDAQ	PANL	Wed, Nov 21, 2012	23.16	23.69	22.92	23.45
4177	NASDAQ	PANL	Tue, Nov 20, 2012	23.29	23.29	22.62	23.15
4176	NASDAQ	PANL	Mon, Nov 19, 2012	23.62	23.62	22.50	23.05
4175	NASDAQ	PANL	Fri, Nov 16, 2012	22.88	23.50	22.48	23.06
4174	NASDAQ	PANL	Thu, Nov 15, 2012	22.57	23.24	22.05	22.96
4173	NASDAQ	PANL	Wed, Nov 14, 2012	24.05	24.56	22.47	22.52
4172	NASDAQ	PANL	Tue, Nov 13, 2012	23.75	24.28	23.44	23.65
4171	NASDAQ	PANL	Mon, Nov 12, 2012	24.61	24.74	23.52	24.01
4170	NASDAQ	PANL	Fri, Nov 9, 2012	22.90	24.43	22.45	24.41
4169	NASDAQ	PANL	Thu, Nov 8, 2012	21.69	24.53	21.55	23.12
4168	NASDAQ	PANL	Wed, Nov 7, 2012	31.80	32.19	28.10	28.18
4167	NASDAQ	PANL	Tue, Nov 6, 2012	32.08	32.64	31.84	32.07
4166	NASDAQ	PANL	Mon, Nov 5, 2012	31.06	32.04	30.82	31.98
4165	NASDAQ	PANL	Fri, Nov 2, 2012	33.65	33.73	31.30	31.33
4164	NASDAQ	PANL	Thu, Nov 1, 2012	32.89	34.54	32.82	33.40
4163	NASDAQ	PANL	Wed, Oct 31, 2012	33.02	33.16	32.32	32.78
4162	NASDAQ	PANL	Fri, Oct 26, 2012	32.67	33.44	32.40	32.85
4161	NASDAQ	PANL	Thu, Oct 25, 2012	32.24	32.77	31.66	32.76
4160	NASDAQ	PANL	Wed, Oct 24, 2012	32.92	33.24	31.35	31.79
4159	NASDAQ	PANL	Tue, Oct 23, 2012	31.96	33.00	31.64	32.66
4158	NASDAQ	PANL	Mon, Oct 22, 2012	32.31	32.76	31.88	32.54
4157	NASDAQ	PANL	Fri, Oct 19, 2012	33.57	33.79	30.97	32.27
4156	NASDAQ	PANL	Thu, Oct 18, 2012	34.53	34.53	33.56	33.95
4155	NASDAQ	PANL	Wed, Oct 17, 2012	35.32	35.60	34.26	34.48
4154	NASDAQ	PANL	Tue, Oct 16, 2012	34.40	34.52	34.16	34.44
4153	NASDAQ	PANL	Mon, Oct 15, 2012	33.91	34.12	33.68	34.06
4152	NASDAQ	PANL	Fri, Oct 12, 2012	34.79	35.26	33.60	33.74
4151	NASDAQ	PANL	Thu, Oct 11, 2012	34.75	35.59	34.69	34.91
4150	NASDAQ	PANL	Wed, Oct 10, 2012	34.50	34.72	33.77	34.38
4149	NASDAQ	PANL	Tue, Oct 9, 2012	34.00	34.56	33.52	34.38
4148	NASDAQ	PANL	Mon, Oct 8, 2012	33.61	34.62	33.51	34.00
4147	NASDAQ	PANL	Fri, Oct 5, 2012	34.13	35.28	33.77	33.95
4146	NASDAQ	PANL	Thu, Oct 4, 2012	33.52	34.08	32.88	33.95
4145	NASDAQ	PANL	Wed, Oct 3, 2012	34.27	34.53	33.52	33.60
4144	NASDAQ	PANL	Tue, Oct 2, 2012	34.50	34.85	33.71	34.19
4143	NASDAQ	PANL	Mon, Oct 1, 2012	34.65	35.15	34.00	34.19
4142	NASDAQ	PANL	Fri, Sep 28, 2012	35.07	35.46	34.33	34.33
4141	NASDAQ	PANL	Thu, Sep 27, 2012	35.26	35.62	34.67	35.23
4140	NASDAQ	PANL	Wed, Sep 26, 2012	36.16	37.07	35.13	35.23
4139	NASDAQ	PANL	Tue, Sep 25, 2012	36.38	37.00	35.42	35.63
4138	NASDAQ	PANL	Mon, Sep 24, 2012	39.14	39.14	35.37	36.22
4137	NASDAQ	PANL	Fri, Sep 21, 2012	39.91	39.98	38.83	38.99
4136	NASDAQ	PANL	Thu, Sep 20, 2012	40.21	40.47	39.03	39.20
4135	NASDAQ	PANL	Wed, Sep 19, 2012	41.75	41.75	40.28	40.66
4134	NASDAQ	PANL	Tue, Sep 18, 2012	42.68	42.89	41.04	41.71
4133	NASDAQ	PANL	Mon, Sep 17, 2012	43.27	43.53	42.03	42.63
4132	NASDAQ	PANL	Fri, Sep 14, 2012	43.50	44.42	43.18	43.58
4131	NASDAQ	PANL	Thu, Sep 13, 2012	43.33	43.52	42.78	43.06
4130	NASDAQ	PANL	Wed, Sep 12, 2012	42.47	43.58	42.47	43.41
4129	NASDAQ	PANL	Tue, Sep 11, 2012	41.29	42.95	41.02	42.27
4128	NASDAQ	PANL	Mon, Sep 10, 2012	41.60	41.94	40.88	41.27
4127	NASDAQ	PANL	Fri, Sep 7, 2012	41.60	42.24	41.20	41.48
4126	NASDAQ	PANL	Thu, Sep 6, 2012	40.63	42.06	40.30	41.35
4125	NASDAQ	PANL	Wed, Sep 5, 2012	40.06	40.87	39.65	40.18
4124	NASDAQ	PANL	Tue, Sep 4, 2012	40.70	40.99	39.47	40.86
4123	NASDAQ	PANL	Fri, Aug 31, 2012	41.29	41.55	39.91	40.37
4122	NASDAQ	PANL	Thu, Aug 30, 2012	40.69	41.92	40.28	40.66
4121	NASDAQ	PANL	Wed, Aug 29, 2012	40.71	41.23	40.01	40.68
4120	NASDAQ	PANL	Tue, Aug 28, 2012	39.38	41.10	39.23	40.71
4119	NASDAQ	PANL	Mon, Aug 27, 2012	39.45	39.95	36.87	39.26
4118	NASDAQ	PANL	Fri, Aug 24, 2012	41.62	43.23	41.33	42.73
4117	NASDAQ	PANL	Thu, Aug 23, 2012	42.09	42.59	41.62	41.87
4116	NASDAQ	PANL	Wed, Aug 22, 2012	42.29	42.50	41.75	42.15
4115	NASDAQ	PANL	Tue, Aug 21, 2012	42.70	43.47	42.17	42.56
4114	NASDAQ	PANL	Mon, Aug 20, 2012	42.77	43.30	41.92	42.61
4113	NASDAQ	PANL	Fri, Aug 17, 2012	42.43	43.47	42.00	42.96
4112	NASDAQ	PANL	Thu, Aug 16, 2012	40.91	42.85	40.54	42.62
4111	NASDAQ	PANL	Wed, Aug 15, 2012	40.71	41.12	40.33	40.90
4110	NASDAQ	PANL	Tue, Aug 14, 2012	41.43	41.69	40.30	40.70
4109	NASDAQ	PANL	Mon, Aug 13, 2012	40.60	41.41	38.91	41.18
4108	NASDAQ	PANL	Fri, Aug 10, 2012	38.66	39.93	38.13	39.55
4107	NASDAQ	PANL	Thu, Aug 9, 2012	32.50	39.96	32.50	38.99
4106	NASDAQ	PANL	Wed, Aug 8, 2012	33.52	34.38	32.27	32.82
4105	NASDAQ	PANL	Tue, Aug 7, 2012	33.45	35.13	32.99	33.86
4104	NASDAQ	PANL	Mon, Aug 6, 2012	31.22	33.23	31.07	32.96
4103	NASDAQ	PANL	Fri, Aug 3, 2012	32.39	32.55	30.81	30.90
4102	NASDAQ	PANL	Thu, Aug 2, 2012	30.48	32.10	30.36	31.58
4101	NASDAQ	PANL	Wed, Aug 1, 2012	32.06	32.45	30.57	30.76
4100	NASDAQ	PANL	Tue, Jul 31, 2012	32.34	33.04	31.60	31.76
4099	NASDAQ	PANL	Mon, Jul 30, 2012	33.20	33.85	31.22	32.44
4098	NASDAQ	PANL	Fri, Jul 27, 2012	33.25	33.87	32.65	32.99
4097	NASDAQ	PANL	Thu, Jul 26, 2012	31.88	33.24	31.52	33.05
4096	NASDAQ	PANL	Wed, Jul 25, 2012	32.17	32.97	31.11	31.22
4095	NASDAQ	PANL	Tue, Jul 24, 2012	32.80	33.10	31.02	31.98
4094	NASDAQ	PANL	Mon, Jul 23, 2012	32.43	32.46	30.69	32.09
4093	NASDAQ	PANL	Fri, Jul 20, 2012	36.98	37.15	33.49	33.76
4092	NASDAQ	PANL	Thu, Jul 19, 2012	36.49	38.05	36.15	37.69
4091	NASDAQ	PANL	Wed, Jul 18, 2012	35.51	36.91	35.15	36.15
4090	NASDAQ	PANL	Tue, Jul 17, 2012	35.68	35.99	35.01	35.66
4089	NASDAQ	PANL	Mon, Jul 16, 2012	34.64	35.61	34.25	35.53
4088	NASDAQ	PANL	Fri, Jul 13, 2012	34.34	35.20	34.18	34.82
4087	NASDAQ	PANL	Thu, Jul 12, 2012	33.82	34.49	33.00	34.31
4086	NASDAQ	PANL	Wed, Jul 11, 2012	34.05	34.96	33.73	34.28
4085	NASDAQ	PANL	Tue, Jul 10, 2012	35.43	35.81	33.59	34.00
4084	NASDAQ	PANL	Mon, Jul 9, 2012	34.55	35.29	33.90	35.04
4083	NASDAQ	PANL	Fri, Jul 6, 2012	35.20	35.52	34.31	34.72
4082	NASDAQ	PANL	Thu, Jul 5, 2012	36.28	36.38	35.53	35.81
4081	NASDAQ	PANL	Tue, Jul 3, 2012	35.27	36.29	35.13	36.27
4080	NASDAQ	PANL	Mon, Jul 2, 2012	35.94	35.94	34.81	35.27
4079	NASDAQ	PANL	Fri, Jun 29, 2012	35.95	36.74	35.41	35.94
4078	NASDAQ	PANL	Thu, Jun 28, 2012	34.88	35.56	33.82	34.69
4077	NASDAQ	PANL	Wed, Jun 27, 2012	32.11	35.29	31.95	35.02
4076	NASDAQ	PANL	Tue, Jun 26, 2012	30.97	32.36	30.69	31.97
4075	NASDAQ	PANL	Mon, Jun 25, 2012	31.89	32.00	30.50	30.89
4074	NASDAQ	PANL	Fri, Jun 22, 2012	32.51	33.56	32.07	32.35
4073	NASDAQ	PANL	Thu, Jun 21, 2012	31.50	32.45	30.92	31.11
4072	NASDAQ	PANL	Wed, Jun 20, 2012	30.71	31.07	29.86	30.82
4071	NASDAQ	PANL	Tue, Jun 19, 2012	29.61	31.74	29.40	30.91
4070	NASDAQ	PANL	Mon, Jun 18, 2012	28.62	30.39	28.49	29.48
4069	NASDAQ	PANL	Fri, Jun 15, 2012	28.76	29.56	28.33	28.75
4068	NASDAQ	PANL	Thu, Jun 14, 2012	28.58	29.02	28.04	28.71
4067	NASDAQ	PANL	Wed, Jun 13, 2012	29.59	29.81	28.58	28.76
4066	NASDAQ	PANL	Tue, Jun 12, 2012	29.43	29.59	28.70	29.49
4065	NASDAQ	PANL	Mon, Jun 11, 2012	31.03	31.23	29.08	29.20
4064	NASDAQ	PANL	Fri, Jun 8, 2012	30.21	30.84	29.40	30.49
4063	NASDAQ	PANL	Thu, Jun 7, 2012	31.36	32.00	30.10	30.38
4062	NASDAQ	PANL	Wed, Jun 6, 2012	29.44	31.37	29.44	30.79
4061	NASDAQ	PANL	Tue, Jun 5, 2012	27.04	29.19	27.03	29.12
4060	NASDAQ	PANL	Mon, Jun 4, 2012	27.56	28.07	26.60	27.24
4059	NASDAQ	PANL	Fri, Jun 1, 2012	27.16	27.92	26.09	27.35
4058	NASDAQ	PANL	Thu, May 31, 2012	29.15	29.27	27.14	28.15
4057	NASDAQ	PANL	Wed, May 30, 2012	30.14	30.54	29.05	29.24
4056	NASDAQ	PANL	Tue, May 29, 2012	30.34	30.68	29.50	30.50
4055	NASDAQ	PANL	Fri, May 25, 2012	29.69	29.97	29.00	29.87
4054	NASDAQ	PANL	Thu, May 24, 2012	30.18	30.23	29.04	29.80
4053	NASDAQ	PANL	Wed, May 23, 2012	28.64	29.80	27.98	29.74
4052	NASDAQ	PANL	Tue, May 22, 2012	28.62	29.63	28.36	29.19
4051	NASDAQ	PANL	Mon, May 21, 2012	27.96	28.68	25.45	28.65
4050	NASDAQ	PANL	Fri, May 18, 2012	30.00	30.09	27.75	27.97
4049	NASDAQ	PANL	Thu, May 17, 2012	31.00	31.62	28.36	28.85
4048	NASDAQ	PANL	Wed, May 16, 2012	34.10	34.29	31.35	32.22
4047	NASDAQ	PANL	Tue, May 15, 2012	34.63	34.86	33.46	33.78
4046	NASDAQ	PANL	Mon, May 14, 2012	35.20	35.28	34.26	34.53
4045	NASDAQ	PANL	Fri, May 11, 2012	35.43	36.37	35.43	35.51
4044	NASDAQ	PANL	Thu, May 10, 2012	34.26	36.47	34.08	35.11
4043	NASDAQ	PANL	Wed, May 9, 2012	38.49	40.76	38.07	39.16
4042	NASDAQ	PANL	Tue, May 8, 2012	39.98	40.11	36.62	38.83
4041	NASDAQ	PANL	Mon, May 7, 2012	40.48	40.87	39.09	40.31
4040	NASDAQ	PANL	Fri, May 4, 2012	40.32	41.83	40.05	40.51
4039	NASDAQ	PANL	Thu, May 3, 2012	43.31	43.31	40.11	40.65
4038	NASDAQ	PANL	Wed, May 2, 2012	43.50	43.87	42.00	43.72
4037	NASDAQ	PANL	Tue, May 1, 2012	45.00	45.00	43.95	44.02
4036	NASDAQ	PANL	Mon, Apr 30, 2012	44.86	45.70	44.22	44.98
4035	NASDAQ	PANL	Fri, Apr 27, 2012	41.50	45.54	41.50	45.16
4034	NASDAQ	PANL	Thu, Apr 26, 2012	40.26	41.99	40.09	41.49
4033	NASDAQ	PANL	Wed, Apr 25, 2012	38.74	40.70	38.45	40.52
4032	NASDAQ	PANL	Tue, Apr 24, 2012	38.09	38.54	37.47	37.92
4031	NASDAQ	PANL	Mon, Apr 23, 2012	38.89	39.24	37.50	38.24
4030	NASDAQ	PANL	Fri, Apr 20, 2012	39.54	40.82	39.08	39.64
4029	NASDAQ	PANL	Thu, Apr 19, 2012	38.20	40.17	38.14	38.88
4028	NASDAQ	PANL	Wed, Apr 18, 2012	37.94	38.40	37.53	38.09
4027	NASDAQ	PANL	Tue, Apr 17, 2012	36.57	38.84	36.52	38.15
4026	NASDAQ	PANL	Mon, Apr 16, 2012	36.25	36.78	34.75	35.59
4025	NASDAQ	PANL	Fri, Apr 13, 2012	35.82	36.23	35.56	36.11
4024	NASDAQ	PANL	Thu, Apr 12, 2012	35.01	36.48	35.01	36.03
4023	NASDAQ	PANL	Wed, Apr 11, 2012	34.54	35.26	34.12	34.84
4022	NASDAQ	PANL	Tue, Apr 10, 2012	35.00	35.89	33.79	34.03
4021	NASDAQ	PANL	Mon, Apr 9, 2012	35.35	35.59	34.87	35.06
4020	NASDAQ	PANL	Thu, Apr 5, 2012	35.48	36.70	35.20	35.86
4019	NASDAQ	PANL	Wed, Apr 4, 2012	35.39	36.03	34.05	35.07
4018	NASDAQ	PANL	Tue, Apr 3, 2012	36.69	37.05	35.75	35.84
4017	NASDAQ	PANL	Mon, Apr 2, 2012	36.50	37.17	36.01	36.66
4016	NASDAQ	PANL	Fri, Mar 30, 2012	36.17	36.84	35.66	36.53
4015	NASDAQ	PANL	Thu, Mar 29, 2012	35.29	36.09	34.83	35.90
4014	NASDAQ	PANL	Wed, Mar 28, 2012	36.79	37.32	35.30	35.58
4013	NASDAQ	PANL	Tue, Mar 27, 2012	37.50	37.76	36.60	36.61
4012	NASDAQ	PANL	Mon, Mar 26, 2012	37.32	38.18	37.05	37.45
4011	NASDAQ	PANL	Fri, Mar 23, 2012	37.30	37.30	36.16	36.62
4010	NASDAQ	PANL	Thu, Mar 22, 2012	37.13	37.75	36.93	37.21
4009	NASDAQ	PANL	Wed, Mar 21, 2012	38.21	38.38	37.26	37.67
4008	NASDAQ	PANL	Tue, Mar 20, 2012	40.00	40.00	37.20	37.97
4007	NASDAQ	PANL	Mon, Mar 19, 2012	40.58	40.85	39.91	40.20
4006	NASDAQ	PANL	Fri, Mar 16, 2012	41.65	41.77	40.53	40.54
4005	NASDAQ	PANL	Thu, Mar 15, 2012	41.26	42.20	41.01	41.89
4004	NASDAQ	PANL	Wed, Mar 14, 2012	41.66	41.66	40.70	41.46
4003	NASDAQ	PANL	Tue, Mar 13, 2012	40.00	42.15	40.00	41.57
4002	NASDAQ	PANL	Mon, Mar 12, 2012	40.11	40.11	38.87	39.56
4001	NASDAQ	PANL	Fri, Mar 9, 2012	40.24	40.24	39.40	39.90
4000	NASDAQ	PANL	Thu, Mar 8, 2012	38.28	40.95	38.03	40.05
3999	NASDAQ	PANL	Wed, Mar 7, 2012	37.09	38.22	36.89	37.80
3998	NASDAQ	PANL	Tue, Mar 6, 2012	37.29	37.93	36.01	36.76
3997	NASDAQ	PANL	Mon, Mar 5, 2012	40.59	40.62	37.75	37.98
3996	NASDAQ	PANL	Fri, Mar 2, 2012	40.38	41.92	40.09	40.73
3995	NASDAQ	PANL	Thu, Mar 1, 2012	41.31	41.49	40.00	40.42
3994	NASDAQ	PANL	Wed, Feb 29, 2012	43.27	44.44	40.85	41.31
3993	NASDAQ	PANL	Tue, Feb 28, 2012	44.90	46.27	44.66	45.68
3992	NASDAQ	PANL	Mon, Feb 27, 2012	44.84	45.97	44.18	44.87
3991	NASDAQ	PANL	Fri, Feb 24, 2012	44.73	45.90	43.50	45.31
3990	NASDAQ	PANL	Thu, Feb 23, 2012	44.82	45.00	43.70	44.70
3989	NASDAQ	PANL	Wed, Feb 22, 2012	43.31	45.96	42.90	43.47
3988	NASDAQ	PANL	Tue, Feb 21, 2012	43.68	44.05	42.61	43.16
3987	NASDAQ	PANL	Fri, Feb 17, 2012	44.45	45.10	43.45	43.95
3986	NASDAQ	PANL	Thu, Feb 16, 2012	42.85	44.25	41.73	44.20
3985	NASDAQ	PANL	Wed, Feb 15, 2012	43.70	44.16	42.44	42.85
3984	NASDAQ	PANL	Tue, Feb 14, 2012	42.70	43.81	42.11	43.30
3983	NASDAQ	PANL	Mon, Feb 13, 2012	46.17	47.50	42.51	42.95
3982	NASDAQ	PANL	Fri, Feb 10, 2012	45.71	48.00	45.10	45.46
3981	NASDAQ	PANL	Thu, Feb 9, 2012	46.66	46.79	45.62	46.47
3980	NASDAQ	PANL	Wed, Feb 8, 2012	46.17	47.75	45.48	46.34
3979	NASDAQ	PANL	Tue, Feb 7, 2012	46.82	46.82	45.45	46.07
3978	NASDAQ	PANL	Mon, Feb 6, 2012	47.59	47.80	46.78	47.00
3977	NASDAQ	PANL	Fri, Feb 3, 2012	46.52	48.07	46.28	47.83
3976	NASDAQ	PANL	Thu, Feb 2, 2012	45.44	47.02	45.00	45.74
3975	NASDAQ	PANL	Wed, Feb 1, 2012	42.50	46.32	42.20	45.98
3974	NASDAQ	PANL	Tue, Jan 31, 2012	42.25	42.76	41.34	42.11
3973	NASDAQ	PANL	Mon, Jan 30, 2012	42.56	43.08	41.53	42.12
3972	NASDAQ	PANL	Fri, Jan 27, 2012	42.52	44.80	42.42	43.24
3971	NASDAQ	PANL	Thu, Jan 26, 2012	41.34	43.15	40.87	42.24
3970	NASDAQ	PANL	Wed, Jan 25, 2012	40.52	41.51	40.00	40.90
3969	NASDAQ	PANL	Tue, Jan 24, 2012	38.15	40.74	37.16	40.74
3968	NASDAQ	PANL	Mon, Jan 23, 2012	40.58	40.85	38.39	38.62
3967	NASDAQ	PANL	Fri, Jan 20, 2012	40.27	40.84	39.82	40.78
3966	NASDAQ	PANL	Thu, Jan 19, 2012	40.82	41.18	39.51	40.69
3965	NASDAQ	PANL	Wed, Jan 18, 2012	41.24	41.24	39.85	40.75
3964	NASDAQ	PANL	Tue, Jan 17, 2012	41.62	42.59	39.82	40.67
3963	NASDAQ	PANL	Fri, Jan 13, 2012	41.57	42.74	41.33	41.74
3962	NASDAQ	PANL	Thu, Jan 12, 2012	41.24	42.62	40.27	42.32
3961	NASDAQ	PANL	Wed, Jan 11, 2012	39.99	42.22	39.73	41.51
3960	NASDAQ	PANL	Tue, Jan 10, 2012	39.42	40.47	38.55	40.19
3959	NASDAQ	PANL	Mon, Jan 9, 2012	37.34	39.50	36.97	38.60
3958	NASDAQ	PANL	Fri, Jan 6, 2012	36.48	37.89	35.31	36.84
3957	NASDAQ	PANL	Thu, Jan 5, 2012	32.42	34.97	31.55	34.72
3956	NASDAQ	PANL	Wed, Jan 4, 2012	32.41	34.14	32.17	32.48
3955	NASDAQ	PANL	Tue, Jan 3, 2012	36.87	36.90	32.00	32.61
3954	NASDAQ	PANL	Fri, Dec 30, 2011	35.26	37.39	34.60	36.69
3953	NASDAQ	PANL	Thu, Dec 29, 2011	34.73	36.16	34.48	35.44
3952	NASDAQ	PANL	Wed, Dec 28, 2011	34.49	35.49	33.32	34.87
3951	NASDAQ	PANL	Tue, Dec 27, 2011	34.86	35.13	33.84	34.68
3950	NASDAQ	PANL	Fri, Dec 23, 2011	33.92	35.37	33.90	34.91
3949	NASDAQ	PANL	Thu, Dec 22, 2011	34.36	35.24	33.30	33.90
3948	NASDAQ	PANL	Wed, Dec 21, 2011	35.35	35.49	32.98	34.06
3947	NASDAQ	PANL	Tue, Dec 20, 2011	33.85	34.94	33.48	34.54
3946	NASDAQ	PANL	Mon, Dec 19, 2011	34.66	35.25	32.77	33.08
3945	NASDAQ	PANL	Fri, Dec 16, 2011	34.77	34.95	33.29	34.46
3944	NASDAQ	PANL	Thu, Dec 15, 2011	34.88	35.47	33.20	33.59
3943	NASDAQ	PANL	Wed, Dec 14, 2011	36.85	36.85	33.16	34.40
3942	NASDAQ	PANL	Tue, Dec 13, 2011	39.49	39.90	36.50	36.74
3941	NASDAQ	PANL	Mon, Dec 12, 2011	39.43	39.88	38.28	39.00
3940	NASDAQ	PANL	Fri, Dec 9, 2011	39.03	41.70	37.91	40.56
3939	NASDAQ	PANL	Thu, Dec 8, 2011	41.01	41.44	38.66	38.96
3938	NASDAQ	PANL	Wed, Dec 7, 2011	41.78	42.22	41.10	41.64
3937	NASDAQ	PANL	Tue, Dec 6, 2011	42.24	42.60	41.06	41.78
3936	NASDAQ	PANL	Mon, Dec 5, 2011	42.82	43.00	41.77	42.44
3935	NASDAQ	PANL	Fri, Dec 2, 2011	40.76	41.37	39.82	40.89
3934	NASDAQ	PANL	Thu, Dec 1, 2011	40.25	41.99	39.65	40.25
3933	NASDAQ	PANL	Wed, Nov 30, 2011	39.99	40.33	36.05	38.96
3932	NASDAQ	PANL	Tue, Nov 29, 2011	40.14	40.19	36.86	38.19
3931	NASDAQ	PANL	Mon, Nov 28, 2011	41.49	42.55	39.76	40.25
3930	NASDAQ	PANL	Fri, Nov 25, 2011	40.76	41.55	38.88	39.30
3929	NASDAQ	PANL	Wed, Nov 23, 2011	42.02	42.55	40.26	40.75
3928	NASDAQ	PANL	Tue, Nov 22, 2011	44.09	45.23	42.08	42.68
3927	NASDAQ	PANL	Mon, Nov 21, 2011	47.50	47.50	43.55	44.16
3926	NASDAQ	PANL	Fri, Nov 18, 2011	53.36	54.37	48.17	48.19
3925	NASDAQ	PANL	Thu, Nov 17, 2011	52.32	53.32	49.37	50.98
3924	NASDAQ	PANL	Wed, Nov 16, 2011	52.94	55.23	52.15	52.85
3923	NASDAQ	PANL	Tue, Nov 15, 2011	50.37	53.76	49.98	53.31
3922	NASDAQ	PANL	Mon, Nov 14, 2011	52.03	52.34	50.10	50.77
3921	NASDAQ	PANL	Fri, Nov 11, 2011	50.23	53.28	49.53	52.59
3920	NASDAQ	PANL	Thu, Nov 10, 2011	50.58	51.38	48.30	49.43
3919	NASDAQ	PANL	Wed, Nov 9, 2011	52.01	55.25	49.54	49.79
3918	NASDAQ	PANL	Tue, Nov 8, 2011	48.14	49.90	47.50	49.44
3917	NASDAQ	PANL	Mon, Nov 7, 2011	51.01	51.35	45.24	47.36
3916	NASDAQ	PANL	Fri, Nov 4, 2011	44.27	52.86	44.04	51.97
3915	NASDAQ	PANL	Thu, Nov 3, 2011	45.34	45.34	40.93	44.41
3914	NASDAQ	PANL	Wed, Nov 2, 2011	45.54	46.00	44.04	44.59
3913	NASDAQ	PANL	Tue, Nov 1, 2011	44.54	45.85	43.10	44.67
3912	NASDAQ	PANL	Mon, Oct 31, 2011	47.03	47.96	46.00	46.83
3911	NASDAQ	PANL	Fri, Oct 28, 2011	49.00	50.14	47.22	47.94
3910	NASDAQ	PANL	Thu, Oct 27, 2011	49.17	50.49	48.22	49.20
3909	NASDAQ	PANL	Wed, Oct 26, 2011	48.77	49.64	45.60	46.75
3908	NASDAQ	PANL	Tue, Oct 25, 2011	51.45	51.45	47.90	47.96
3907	NASDAQ	PANL	Mon, Oct 24, 2011	48.91	52.43	48.07	51.63
3906	NASDAQ	PANL	Fri, Oct 21, 2011	47.83	49.74	47.50	48.33
3905	NASDAQ	PANL	Thu, Oct 20, 2011	48.20	48.70	45.51	46.70
3904	NASDAQ	PANL	Wed, Oct 19, 2011	49.85	51.18	48.19	48.29
3903	NASDAQ	PANL	Tue, Oct 18, 2011	48.06	51.27	47.24	50.81
3902	NASDAQ	PANL	Mon, Oct 17, 2011	51.01	51.41	47.27	48.09
3901	NASDAQ	PANL	Fri, Oct 14, 2011	48.83	51.39	48.70	51.36
3900	NASDAQ	PANL	Thu, Oct 13, 2011	47.01	48.73	46.65	48.17
3899	NASDAQ	PANL	Wed, Oct 12, 2011	48.01	49.32	47.28	47.66
3898	NASDAQ	PANL	Tue, Oct 11, 2011	44.50	50.28	44.37	47.22
3897	NASDAQ	PANL	Mon, Oct 10, 2011	45.42	45.98	43.87	44.98
3896	NASDAQ	PANL	Fri, Oct 7, 2011	46.24	47.47	44.10	44.31
3895	NASDAQ	PANL	Thu, Oct 6, 2011	45.12	46.90	44.78	46.73
3894	NASDAQ	PANL	Wed, Oct 5, 2011	43.41	45.60	43.02	45.35
3893	NASDAQ	PANL	Tue, Oct 4, 2011	41.23	44.25	40.68	44.09
3892	NASDAQ	PANL	Mon, Oct 3, 2011	47.23	48.88	41.42	41.64
3891	NASDAQ	PANL	Fri, Sep 30, 2011	47.99	51.51	46.80	47.94
3890	NASDAQ	PANL	Thu, Sep 29, 2011	51.94	52.28	46.88	48.66
3889	NASDAQ	PANL	Wed, Sep 28, 2011	53.24	53.80	50.65	50.66
3888	NASDAQ	PANL	Tue, Sep 27, 2011	52.64	55.89	52.14	53.08
3887	NASDAQ	PANL	Mon, Sep 26, 2011	51.48	52.27	48.74	51.64
3886	NASDAQ	PANL	Fri, Sep 23, 2011	50.69	53.00	49.85	51.16
3885	NASDAQ	PANL	Thu, Sep 22, 2011	51.01	52.97	46.79	50.75
3884	NASDAQ	PANL	Wed, Sep 21, 2011	55.44	56.22	52.70	53.01
3883	NASDAQ	PANL	Tue, Sep 20, 2011	59.38	60.28	55.24	55.30
3882	NASDAQ	PANL	Mon, Sep 19, 2011	54.36	59.06	54.03	58.36
3881	NASDAQ	PANL	Fri, Sep 16, 2011	55.51	55.73	52.90	55.60
3880	NASDAQ	PANL	Thu, Sep 15, 2011	57.58	57.79	54.07	55.28
3879	NASDAQ	PANL	Wed, Sep 14, 2011	57.73	59.25	56.16	56.77
3878	NASDAQ	PANL	Tue, Sep 13, 2011	51.68	58.85	51.45	57.21
3877	NASDAQ	PANL	Mon, Sep 12, 2011	48.81	52.40	48.44	51.23
3876	NASDAQ	PANL	Fri, Sep 9, 2011	50.29	51.74	48.25	49.76
3875	NASDAQ	PANL	Thu, Sep 8, 2011	52.20	53.32	50.85	51.42
3874	NASDAQ	PANL	Wed, Sep 7, 2011	51.92	53.70	50.78	52.76
3873	NASDAQ	PANL	Tue, Sep 6, 2011	48.47	50.82	47.36	50.71
3872	NASDAQ	PANL	Fri, Sep 2, 2011	48.14	50.95	46.88	49.86
3871	NASDAQ	PANL	Thu, Sep 1, 2011	48.92	51.79	47.63	49.00
3870	NASDAQ	PANL	Wed, Aug 31, 2011	51.42	52.47	48.19	49.06
3869	NASDAQ	PANL	Tue, Aug 30, 2011	53.72	54.00	49.47	50.90
3868	NASDAQ	PANL	Mon, Aug 29, 2011	52.95	54.71	49.40	51.22
3867	NASDAQ	PANL	Fri, Aug 26, 2011	45.78	52.14	45.23	51.71
3866	NASDAQ	PANL	Thu, Aug 25, 2011	40.96	53.42	40.76	46.73
3865	NASDAQ	PANL	Wed, Aug 24, 2011	40.72	41.79	38.33	40.42
3864	NASDAQ	PANL	Tue, Aug 23, 2011	44.04	44.07	38.35	40.66
3863	NASDAQ	PANL	Mon, Aug 22, 2011	28.91	35.69	28.86	34.76
3862	NASDAQ	PANL	Fri, Aug 19, 2011	27.57	29.49	27.55	27.92
3861	NASDAQ	PANL	Thu, Aug 18, 2011	30.23	30.57	28.16	28.24
3860	NASDAQ	PANL	Wed, Aug 17, 2011	34.40	34.63	31.42	32.04
3859	NASDAQ	PANL	Tue, Aug 16, 2011	35.40	35.59	32.36	33.98
3858	NASDAQ	PANL	Mon, Aug 15, 2011	33.03	36.00	32.94	35.97
3857	NASDAQ	PANL	Fri, Aug 12, 2011	31.19	33.07	31.19	32.65
3856	NASDAQ	PANL	Thu, Aug 11, 2011	27.63	31.22	26.48	30.56
3855	NASDAQ	PANL	Wed, Aug 10, 2011	27.50	29.29	26.63	27.25
3854	NASDAQ	PANL	Tue, Aug 9, 2011	23.98	29.80	23.64	27.95
3853	NASDAQ	PANL	Mon, Aug 8, 2011	24.46	25.87	22.73	22.80
3852	NASDAQ	PANL	Fri, Aug 5, 2011	27.85	28.28	24.30	25.70
3851	NASDAQ	PANL	Thu, Aug 4, 2011	28.11	28.74	27.17	27.23
3850	NASDAQ	PANL	Wed, Aug 3, 2011	27.70	28.57	26.90	28.52
3849	NASDAQ	PANL	Tue, Aug 2, 2011	28.90	29.62	27.55	27.61
3848	NASDAQ	PANL	Mon, Aug 1, 2011	31.51	31.51	28.72	29.24
3847	NASDAQ	PANL	Fri, Jul 29, 2011	29.26	30.50	28.24	29.91
3846	NASDAQ	PANL	Thu, Jul 28, 2011	31.12	31.12	29.60	29.72
3845	NASDAQ	PANL	Wed, Jul 27, 2011	31.95	32.20	31.00	31.20
3844	NASDAQ	PANL	Tue, Jul 26, 2011	32.69	32.85	31.93	32.40
3843	NASDAQ	PANL	Mon, Jul 25, 2011	32.15	33.93	31.99	32.71
3842	NASDAQ	PANL	Fri, Jul 22, 2011	31.76	32.95	31.00	32.81
3841	NASDAQ	PANL	Thu, Jul 21, 2011	30.32	32.88	30.11	31.95
3840	NASDAQ	PANL	Wed, Jul 20, 2011	29.64	30.25	29.04	30.01
3839	NASDAQ	PANL	Tue, Jul 19, 2011	30.33	30.38	29.43	29.79
3838	NASDAQ	PANL	Mon, Jul 18, 2011	30.20	30.26	28.90	29.94
3837	NASDAQ	PANL	Fri, Jul 15, 2011	30.67	31.03	29.67	30.28
3836	NASDAQ	PANL	Thu, Jul 14, 2011	32.14	32.43	30.35	30.43
3835	NASDAQ	PANL	Wed, Jul 13, 2011	31.49	32.37	30.54	31.99
3834	NASDAQ	PANL	Tue, Jul 12, 2011	33.60	33.69	30.91	31.17
3833	NASDAQ	PANL	Mon, Jul 11, 2011	35.58	35.58	33.28	33.88
3832	NASDAQ	PANL	Fri, Jul 8, 2011	36.89	36.89	35.42	36.35
3831	NASDAQ	PANL	Thu, Jul 7, 2011	37.55	38.30	36.53	37.17
3830	NASDAQ	PANL	Wed, Jul 6, 2011	36.12	37.52	35.85	36.87
3829	NASDAQ	PANL	Tue, Jul 5, 2011	35.20	36.42	34.45	36.15
3828	NASDAQ	PANL	Fri, Jul 1, 2011	34.87	35.50	34.66	35.32
3827	NASDAQ	PANL	Thu, Jun 30, 2011	35.70	36.10	34.22	35.09
3826	NASDAQ	PANL	Wed, Jun 29, 2011	36.25	36.95	35.47	35.78
3825	NASDAQ	PANL	Tue, Jun 28, 2011	34.27	36.14	34.00	35.97
3824	NASDAQ	PANL	Mon, Jun 27, 2011	33.01	34.35	32.59	34.12
3823	NASDAQ	PANL	Fri, Jun 24, 2011	34.25	34.25	32.60	32.91
3822	NASDAQ	PANL	Thu, Jun 23, 2011	33.15	34.28	32.55	33.98
3821	NASDAQ	PANL	Wed, Jun 22, 2011	34.48	34.87	33.74	34.00
3820	NASDAQ	PANL	Tue, Jun 21, 2011	33.86	36.36	33.25	34.58
3819	NASDAQ	PANL	Mon, Jun 20, 2011	31.00	34.35	30.76	33.58
3818	NASDAQ	PANL	Fri, Jun 17, 2011	34.46	34.76	30.39	31.74
3817	NASDAQ	PANL	Thu, Jun 16, 2011	35.45	36.21	33.53	34.15
3816	NASDAQ	PANL	Wed, Jun 15, 2011	35.57	36.58	35.16	35.45
3815	NASDAQ	PANL	Tue, Jun 14, 2011	34.38	36.88	34.38	36.58
3814	NASDAQ	PANL	Mon, Jun 13, 2011	36.64	37.00	34.32	34.37
3813	NASDAQ	PANL	Fri, Jun 10, 2011	37.00	37.41	36.09	36.51
3812	NASDAQ	PANL	Thu, Jun 9, 2011	37.23	37.37	36.42	36.97
3811	NASDAQ	PANL	Wed, Jun 8, 2011	37.46	37.89	36.58	37.11
3810	NASDAQ	PANL	Tue, Jun 7, 2011	38.32	38.48	36.96	37.60
3809	NASDAQ	PANL	Mon, Jun 6, 2011	40.99	41.44	37.75	37.95
3808	NASDAQ	PANL	Fri, Jun 3, 2011	41.50	42.47	38.78	41.01
3807	NASDAQ	PANL	Thu, Jun 2, 2011	44.99	45.43	40.17	40.66
3806	NASDAQ	PANL	Wed, Jun 1, 2011	47.68	47.76	44.66	44.85
3805	NASDAQ	PANL	Tue, May 31, 2011	47.31	48.14	46.75	47.72
3804	NASDAQ	PANL	Fri, May 27, 2011	46.95	47.33	45.82	46.43
3803	NASDAQ	PANL	Thu, May 26, 2011	46.17	47.72	45.96	46.72
3802	NASDAQ	PANL	Wed, May 25, 2011	42.70	47.10	42.18	46.55
3801	NASDAQ	PANL	Tue, May 24, 2011	43.85	44.61	42.62	42.79
3800	NASDAQ	PANL	Mon, May 23, 2011	45.10	45.33	43.25	43.62
3799	NASDAQ	PANL	Fri, May 20, 2011	46.01	47.34	45.43	46.38
3798	NASDAQ	PANL	Thu, May 19, 2011	47.21	47.35	45.26	46.35
3797	NASDAQ	PANL	Wed, May 18, 2011	43.62	47.12	43.31	46.61
3796	NASDAQ	PANL	Tue, May 17, 2011	43.58	45.00	43.11	43.73
3795	NASDAQ	PANL	Mon, May 16, 2011	44.58	46.45	44.08	44.12
3794	NASDAQ	PANL	Fri, May 13, 2011	47.00	48.18	44.94	45.08
3793	NASDAQ	PANL	Thu, May 12, 2011	42.64	47.84	41.13	47.20
3792	NASDAQ	PANL	Wed, May 11, 2011	46.33	48.19	43.16	43.42
3791	NASDAQ	PANL	Tue, May 10, 2011	51.53	51.80	45.07	46.32
3790	NASDAQ	PANL	Mon, May 9, 2011	54.40	56.87	54.08	56.63
3789	NASDAQ	PANL	Fri, May 6, 2011	53.30	55.95	53.02	54.23
3788	NASDAQ	PANL	Thu, May 5, 2011	51.00	52.94	50.01	52.57
3787	NASDAQ	PANL	Wed, May 4, 2011	52.95	53.01	51.13	51.63
3786	NASDAQ	PANL	Tue, May 3, 2011	54.49	54.58	50.92	52.98
3785	NASDAQ	PANL	Mon, May 2, 2011	55.62	56.67	54.60	54.80
3784	NASDAQ	PANL	Fri, Apr 29, 2011	55.17	55.79	53.43	54.94
3783	NASDAQ	PANL	Thu, Apr 28, 2011	55.24	56.45	54.62	55.29
3782	NASDAQ	PANL	Wed, Apr 27, 2011	55.56	55.84	52.82	55.23
3781	NASDAQ	PANL	Tue, Apr 26, 2011	55.25	56.89	54.76	55.28
3780	NASDAQ	PANL	Mon, Apr 25, 2011	57.21	57.24	52.21	54.85
3779	NASDAQ	PANL	Thu, Apr 21, 2011	54.87	57.96	54.65	57.26
3778	NASDAQ	PANL	Wed, Apr 20, 2011	52.32	54.09	52.06	53.60
3777	NASDAQ	PANL	Tue, Apr 19, 2011	49.25	52.37	49.00	50.94
3776	NASDAQ	PANL	Mon, Apr 18, 2011	51.68	51.70	48.30	49.28
3775	NASDAQ	PANL	Fri, Apr 15, 2011	53.84	54.21	51.43	52.84
3774	NASDAQ	PANL	Thu, Apr 14, 2011	53.01	54.43	52.01	54.10
3773	NASDAQ	PANL	Wed, Apr 13, 2011	52.60	53.74	50.90	53.46
3772	NASDAQ	PANL	Tue, Apr 12, 2011	55.93	56.03	51.62	51.91
3771	NASDAQ	PANL	Mon, Apr 11, 2011	56.50	57.24	55.06	56.65
3770	NASDAQ	PANL	Fri, Apr 8, 2011	57.74	58.14	55.25	56.59
3769	NASDAQ	PANL	Thu, Apr 7, 2011	58.02	58.57	55.63	56.93
3768	NASDAQ	PANL	Wed, Apr 6, 2011	60.74	63.58	57.01	57.43
3767	NASDAQ	PANL	Tue, Apr 5, 2011	57.29	60.43	57.23	60.07
3766	NASDAQ	PANL	Mon, Apr 4, 2011	56.00	57.66	55.36	57.58
3765	NASDAQ	PANL	Fri, Apr 1, 2011	55.57	56.00	54.90	55.53
3764	NASDAQ	PANL	Thu, Mar 31, 2011	52.81	55.15	52.21	55.04
3763	NASDAQ	PANL	Wed, Mar 30, 2011	54.80	54.94	52.24	53.19
3762	NASDAQ	PANL	Tue, Mar 29, 2011	53.99	54.83	52.23	54.25
3761	NASDAQ	PANL	Mon, Mar 28, 2011	50.11	52.81	49.75	52.36
3760	NASDAQ	PANL	Fri, Mar 25, 2011	46.99	50.31	46.96	50.31
3759	NASDAQ	PANL	Thu, Mar 24, 2011	50.45	50.45	48.65	48.75
3758	NASDAQ	PANL	Wed, Mar 23, 2011	49.72	50.46	48.81	49.44
3757	NASDAQ	PANL	Tue, Mar 22, 2011	46.54	50.66	46.43	50.60
3756	NASDAQ	PANL	Mon, Mar 21, 2011	44.92	46.76	44.08	46.73
3755	NASDAQ	PANL	Fri, Mar 18, 2011	47.90	49.07	46.03	46.57
3754	NASDAQ	PANL	Thu, Mar 17, 2011	46.22	49.85	45.88	46.90
3753	NASDAQ	PANL	Wed, Mar 16, 2011	41.00	46.00	40.97	45.46
3752	NASDAQ	PANL	Tue, Mar 15, 2011	37.50	38.57	35.20	38.18
3751	NASDAQ	PANL	Mon, Mar 14, 2011	39.91	40.45	39.00	39.48
3750	NASDAQ	PANL	Fri, Mar 11, 2011	39.06	40.82	38.65	40.27
3749	NASDAQ	PANL	Thu, Mar 10, 2011	40.83	40.85	39.08	39.40
3748	NASDAQ	PANL	Wed, Mar 9, 2011	41.70	41.82	40.85	41.26
3747	NASDAQ	PANL	Tue, Mar 8, 2011	40.73	41.98	40.04	41.74
3746	NASDAQ	PANL	Mon, Mar 7, 2011	41.80	42.79	40.20	40.82
3745	NASDAQ	PANL	Fri, Mar 4, 2011	41.59	42.10	41.15	41.80
3744	NASDAQ	PANL	Thu, Mar 3, 2011	40.30	41.77	40.30	41.72
3743	NASDAQ	PANL	Wed, Mar 2, 2011	40.37	40.97	39.70	40.04
3742	NASDAQ	PANL	Tue, Mar 1, 2011	42.48	42.48	40.40	40.58
3741	NASDAQ	PANL	Mon, Feb 28, 2011	42.01	42.82	41.45	42.09
3740	NASDAQ	PANL	Fri, Feb 25, 2011	40.02	41.99	39.84	41.98
3739	NASDAQ	PANL	Thu, Feb 24, 2011	37.74	40.00	37.28	39.82
3738	NASDAQ	PANL	Wed, Feb 23, 2011	39.90	39.97	37.01	37.76
3737	NASDAQ	PANL	Tue, Feb 22, 2011	40.70	40.70	39.14	39.84
3736	NASDAQ	PANL	Fri, Feb 18, 2011	44.85	45.00	41.16	41.86
3735	NASDAQ	PANL	Thu, Feb 17, 2011	42.93	44.86	42.12	44.79
3734	NASDAQ	PANL	Wed, Feb 16, 2011	40.26	43.79	40.14	42.78
3733	NASDAQ	PANL	Tue, Feb 15, 2011	39.82	40.07	39.00	39.94
3732	NASDAQ	PANL	Mon, Feb 14, 2011	40.27	40.35	39.73	39.92
3731	NASDAQ	PANL	Fri, Feb 11, 2011	37.40	40.48	37.26	40.47
3730	NASDAQ	PANL	Thu, Feb 10, 2011	37.15	37.91	36.87	37.66
3729	NASDAQ	PANL	Wed, Feb 9, 2011	37.78	37.80	37.20	37.49
3728	NASDAQ	PANL	Tue, Feb 8, 2011	37.62	37.84	37.31	37.84
3727	NASDAQ	PANL	Mon, Feb 7, 2011	37.40	37.83	37.25	37.62
3726	NASDAQ	PANL	Fri, Feb 4, 2011	36.90	37.55	36.64	37.31
3725	NASDAQ	PANL	Thu, Feb 3, 2011	36.59	37.09	35.93	36.90
3724	NASDAQ	PANL	Wed, Feb 2, 2011	36.15	36.64	36.00	36.40
3723	NASDAQ	PANL	Tue, Feb 1, 2011	34.20	36.44	33.95	36.34
3722	NASDAQ	PANL	Mon, Jan 31, 2011	33.50	34.40	32.95	33.84
3721	NASDAQ	PANL	Fri, Jan 28, 2011	34.01	34.73	33.50	33.57
3720	NASDAQ	PANL	Thu, Jan 27, 2011	33.62	34.48	33.00	34.11
3719	NASDAQ	PANL	Wed, Jan 26, 2011	32.16	33.85	31.75	33.46
3718	NASDAQ	PANL	Tue, Jan 25, 2011	32.16	32.36	31.60	32.20
3717	NASDAQ	PANL	Mon, Jan 24, 2011	32.83	32.92	32.26	32.48
3716	NASDAQ	PANL	Fri, Jan 21, 2011	33.09	33.13	32.17	32.83
3715	NASDAQ	PANL	Thu, Jan 20, 2011	33.98	34.00	31.75	32.53
3714	NASDAQ	PANL	Wed, Jan 19, 2011	37.90	37.96	34.21	34.44
3713	NASDAQ	PANL	Tue, Jan 18, 2011	37.46	37.80	37.15	37.50
3712	NASDAQ	PANL	Fri, Jan 14, 2011	37.29	37.75	36.28	37.45
3711	NASDAQ	PANL	Thu, Jan 13, 2011	35.82	38.32	35.60	37.29
3710	NASDAQ	PANL	Wed, Jan 12, 2011	36.72	37.00	35.39	35.70
3709	NASDAQ	PANL	Tue, Jan 11, 2011	35.00	36.24	34.62	35.98
3708	NASDAQ	PANL	Mon, Jan 10, 2011	34.41	34.92	33.75	34.80
3707	NASDAQ	PANL	Fri, Jan 7, 2011	34.97	35.00	34.00	34.59
3706	NASDAQ	PANL	Thu, Jan 6, 2011	34.90	35.15	34.40	34.78
3705	NASDAQ	PANL	Wed, Jan 5, 2011	31.91	34.93	31.91	34.89
3704	NASDAQ	PANL	Tue, Jan 4, 2011	32.41	32.41	31.05	31.90
3703	NASDAQ	PANL	Mon, Jan 3, 2011	31.15	32.45	31.15	31.88
3702	NASDAQ	PANL	Fri, Dec 31, 2010	31.14	31.15	30.60	30.65
3701	NASDAQ	PANL	Thu, Dec 30, 2010	31.15	31.20	30.07	30.60
3700	NASDAQ	PANL	Wed, Dec 29, 2010	32.00	32.00	30.49	31.02
3699	NASDAQ	PANL	Tue, Dec 28, 2010	31.32	31.98	31.04	31.98
3698	NASDAQ	PANL	Mon, Dec 27, 2010	30.59	31.22	29.99	31.19
3697	NASDAQ	PANL	Thu, Dec 23, 2010	30.86	30.87	30.23	30.55
3696	NASDAQ	PANL	Wed, Dec 22, 2010	30.00	30.74	29.59	30.72
3695	NASDAQ	PANL	Tue, Dec 21, 2010	29.26	29.83	29.22	29.76
3694	NASDAQ	PANL	Mon, Dec 20, 2010	29.08	29.50	28.90	28.97
3693	NASDAQ	PANL	Fri, Dec 17, 2010	29.43	30.00	28.83	29.06
3692	NASDAQ	PANL	Thu, Dec 16, 2010	27.93	29.34	27.90	29.33
3691	NASDAQ	PANL	Wed, Dec 15, 2010	28.50	28.97	27.83	27.93
3690	NASDAQ	PANL	Tue, Dec 14, 2010	29.70	29.75	28.46	28.57
3689	NASDAQ	PANL	Mon, Dec 13, 2010	29.91	30.41	29.56	29.60
3688	NASDAQ	PANL	Fri, Dec 10, 2010	29.36	30.30	29.26	29.86
3687	NASDAQ	PANL	Thu, Dec 9, 2010	29.26	29.34	28.93	29.23
3686	NASDAQ	PANL	Wed, Dec 8, 2010	29.21	29.50	28.80	28.94
3685	NASDAQ	PANL	Tue, Dec 7, 2010	29.62	29.79	28.89	29.02
3684	NASDAQ	PANL	Mon, Dec 6, 2010	29.09	29.90	28.73	29.12
3683	NASDAQ	PANL	Fri, Dec 3, 2010	26.90	29.67	26.62	28.97
3682	NASDAQ	PANL	Thu, Dec 2, 2010	26.69	27.20	26.50	26.98
3681	NASDAQ	PANL	Wed, Dec 1, 2010	25.30	26.61	25.29	26.55
3680	NASDAQ	PANL	Tue, Nov 30, 2010	24.66	25.20	24.36	24.77
3679	NASDAQ	PANL	Mon, Nov 29, 2010	24.84	25.24	24.25	24.98
3678	NASDAQ	PANL	Fri, Nov 26, 2010	24.71	25.46	24.71	24.94
3677	NASDAQ	PANL	Wed, Nov 24, 2010	24.56	25.27	24.47	25.05
3676	NASDAQ	PANL	Tue, Nov 23, 2010	23.90	24.46	23.61	24.28
3675	NASDAQ	PANL	Mon, Nov 22, 2010	24.10	24.30	23.71	24.30
3674	NASDAQ	PANL	Fri, Nov 19, 2010	23.91	24.30	23.52	24.10
3673	NASDAQ	PANL	Thu, Nov 18, 2010	23.00	24.16	22.81	23.90
3672	NASDAQ	PANL	Wed, Nov 17, 2010	22.32	22.60	22.15	22.50
3671	NASDAQ	PANL	Tue, Nov 16, 2010	23.30	23.43	21.51	22.34
3670	NASDAQ	PANL	Mon, Nov 15, 2010	23.55	23.73	23.33	23.41
3669	NASDAQ	PANL	Fri, Nov 12, 2010	23.50	23.85	23.15	23.32
3668	NASDAQ	PANL	Thu, Nov 11, 2010	24.00	24.14	23.55	23.73
3667	NASDAQ	PANL	Wed, Nov 10, 2010	23.83	24.20	23.65	24.20
3666	NASDAQ	PANL	Tue, Nov 9, 2010	23.26	23.96	23.20	23.81
3665	NASDAQ	PANL	Mon, Nov 8, 2010	23.77	23.91	23.10	23.12
3664	NASDAQ	PANL	Fri, Nov 5, 2010	25.00	25.30	23.01	23.87
3663	NASDAQ	PANL	Thu, Nov 4, 2010	26.50	26.85	25.35	26.13
3662	NASDAQ	PANL	Wed, Nov 3, 2010	26.50	26.77	26.21	26.57
3661	NASDAQ	PANL	Tue, Nov 2, 2010	25.92	26.49	25.80	26.49
3660	NASDAQ	PANL	Mon, Nov 1, 2010	25.29	26.22	25.29	25.75
3659	NASDAQ	PANL	Fri, Oct 29, 2010	23.62	25.16	23.62	25.04
3658	NASDAQ	PANL	Thu, Oct 28, 2010	24.27	24.57	23.59	23.69
3657	NASDAQ	PANL	Wed, Oct 27, 2010	24.12	24.34	23.67	24.10
3656	NASDAQ	PANL	Tue, Oct 26, 2010	24.75	24.99	24.25	24.34
3655	NASDAQ	PANL	Mon, Oct 25, 2010	24.76	25.25	24.76	24.99
3654	NASDAQ	PANL	Fri, Oct 22, 2010	25.00	25.29	24.53	24.61
3653	NASDAQ	PANL	Thu, Oct 21, 2010	26.03	26.17	24.55	24.93
3652	NASDAQ	PANL	Wed, Oct 20, 2010	25.93	26.11	25.50	25.83
3651	NASDAQ	PANL	Tue, Oct 19, 2010	26.07	26.75	25.51	25.70
3650	NASDAQ	PANL	Mon, Oct 18, 2010	26.40	26.72	26.18	26.48
3649	NASDAQ	PANL	Fri, Oct 15, 2010	26.40	26.98	26.10	26.33
3648	NASDAQ	PANL	Thu, Oct 14, 2010	25.56	26.23	25.56	26.18
3647	NASDAQ	PANL	Wed, Oct 13, 2010	24.94	25.60	24.72	25.50
3646	NASDAQ	PANL	Tue, Oct 12, 2010	24.76	25.18	24.40	24.71
3645	NASDAQ	PANL	Mon, Oct 11, 2010	25.65	25.75	24.85	24.91
3644	NASDAQ	PANL	Fri, Oct 8, 2010	25.25	25.93	24.88	25.60
3643	NASDAQ	PANL	Thu, Oct 7, 2010	25.16	25.38	24.80	25.08
3642	NASDAQ	PANL	Wed, Oct 6, 2010	24.29	25.15	24.29	24.93
3641	NASDAQ	PANL	Tue, Oct 5, 2010	23.88	24.36	23.76	24.28
3640	NASDAQ	PANL	Mon, Oct 4, 2010	24.04	24.24	23.22	23.49
3639	NASDAQ	PANL	Fri, Oct 1, 2010	24.16	24.18	23.50	24.05
3638	NASDAQ	PANL	Thu, Sep 30, 2010	23.73	24.29	23.30	23.50
3637	NASDAQ	PANL	Wed, Sep 29, 2010	24.22	24.35	23.50	23.66
3636	NASDAQ	PANL	Tue, Sep 28, 2010	23.36	24.29	22.90	24.25
3635	NASDAQ	PANL	Mon, Sep 27, 2010	24.06	24.19	23.10	23.21
3634	NASDAQ	PANL	Fri, Sep 24, 2010	23.87	24.18	23.43	23.93
3633	NASDAQ	PANL	Thu, Sep 23, 2010	23.82	24.30	23.30	23.38
3632	NASDAQ	PANL	Wed, Sep 22, 2010	23.97	24.40	23.50	23.97
3631	NASDAQ	PANL	Tue, Sep 21, 2010	23.08	24.29	22.74	24.03
3630	NASDAQ	PANL	Mon, Sep 20, 2010	22.60	23.10	22.49	23.09
3629	NASDAQ	PANL	Fri, Sep 17, 2010	22.91	22.94	22.15	22.47
3628	NASDAQ	PANL	Thu, Sep 16, 2010	22.70	23.00	22.19	22.62
3627	NASDAQ	PANL	Wed, Sep 15, 2010	22.52	22.80	22.05	22.69
3626	NASDAQ	PANL	Tue, Sep 14, 2010	21.76	22.74	21.61	22.60
3625	NASDAQ	PANL	Mon, Sep 13, 2010	21.23	22.06	21.09	21.90
3624	NASDAQ	PANL	Fri, Sep 10, 2010	22.01	22.01	20.83	20.93
3623	NASDAQ	PANL	Thu, Sep 9, 2010	22.20	22.30	21.75	21.95
3622	NASDAQ	PANL	Wed, Sep 8, 2010	21.70	22.22	21.56	21.86
3621	NASDAQ	PANL	Tue, Sep 7, 2010	22.44	22.47	21.55	21.70
3620	NASDAQ	PANL	Fri, Sep 3, 2010	22.18	22.64	21.75	22.47
3619	NASDAQ	PANL	Thu, Sep 2, 2010	20.78	22.00	20.76	21.94
3618	NASDAQ	PANL	Wed, Sep 1, 2010	20.03	20.95	19.84	20.93
3617	NASDAQ	PANL	Tue, Aug 31, 2010	19.45	19.97	19.13	19.71
3616	NASDAQ	PANL	Mon, Aug 30, 2010	19.81	19.86	19.28	19.46
3615	NASDAQ	PANL	Fri, Aug 27, 2010	19.45	19.99	18.81	19.87
3614	NASDAQ	PANL	Thu, Aug 26, 2010	19.98	20.03	19.11	19.17
3613	NASDAQ	PANL	Wed, Aug 25, 2010	19.17	19.95	18.75	19.86
3612	NASDAQ	PANL	Tue, Aug 24, 2010	20.00	20.15	19.13	19.29
3611	NASDAQ	PANL	Mon, Aug 23, 2010	19.53	20.35	19.37	19.94
3610	NASDAQ	PANL	Fri, Aug 20, 2010	19.68	19.81	18.88	19.61
3609	NASDAQ	PANL	Thu, Aug 19, 2010	21.06	21.18	19.72	19.73
3608	NASDAQ	PANL	Wed, Aug 18, 2010	21.46	21.83	20.90	21.24
3607	NASDAQ	PANL	Tue, Aug 17, 2010	21.48	21.75	21.21	21.43
3606	NASDAQ	PANL	Mon, Aug 16, 2010	20.41	21.33	20.30	21.11
3605	NASDAQ	PANL	Fri, Aug 13, 2010	20.64	21.08	20.41	20.47
3604	NASDAQ	PANL	Thu, Aug 12, 2010	21.40	21.44	20.60	20.68
3603	NASDAQ	PANL	Wed, Aug 11, 2010	22.54	22.55	21.54	21.67
3602	NASDAQ	PANL	Tue, Aug 10, 2010	20.67	23.00	20.65	22.75
3601	NASDAQ	PANL	Mon, Aug 9, 2010	20.33	20.68	20.03	20.65
3600	NASDAQ	PANL	Fri, Aug 6, 2010	19.82	20.54	19.80	20.20
3599	NASDAQ	PANL	Thu, Aug 5, 2010	20.04	20.62	20.04	20.12
3598	NASDAQ	PANL	Wed, Aug 4, 2010	20.38	20.84	20.06	20.29
3597	NASDAQ	PANL	Tue, Aug 3, 2010	20.27	20.93	19.96	20.30
3596	NASDAQ	PANL	Mon, Aug 2, 2010	21.04	21.25	20.42	20.45
3595	NASDAQ	PANL	Fri, Jul 30, 2010	19.89	20.70	19.71	20.61
3594	NASDAQ	PANL	Thu, Jul 29, 2010	20.52	20.96	19.66	20.33
3593	NASDAQ	PANL	Wed, Jul 28, 2010	21.48	21.65	20.27	20.39
3592	NASDAQ	PANL	Tue, Jul 27, 2010	21.73	22.00	21.50	21.64
3591	NASDAQ	PANL	Mon, Jul 26, 2010	20.93	21.71	20.65	21.52
3590	NASDAQ	PANL	Fri, Jul 23, 2010	20.59	20.93	20.34	20.78
3589	NASDAQ	PANL	Thu, Jul 22, 2010	19.57	20.80	19.50	20.66
3588	NASDAQ	PANL	Wed, Jul 21, 2010	19.23	19.71	19.06	19.12
3587	NASDAQ	PANL	Tue, Jul 20, 2010	18.40	19.05	17.86	18.99
3586	NASDAQ	PANL	Mon, Jul 19, 2010	19.11	19.59	18.32	18.75
3585	NASDAQ	PANL	Fri, Jul 16, 2010	19.91	19.91	19.04	19.09
3584	NASDAQ	PANL	Thu, Jul 15, 2010	20.05	20.18	19.52	20.04
3583	NASDAQ	PANL	Wed, Jul 14, 2010	20.02	20.18	19.89	20.08
3582	NASDAQ	PANL	Tue, Jul 13, 2010	19.85	20.20	19.57	20.05
3581	NASDAQ	PANL	Mon, Jul 12, 2010	19.44	19.90	19.10	19.55
3580	NASDAQ	PANL	Fri, Jul 9, 2010	18.75	19.49	18.59	19.47
3579	NASDAQ	PANL	Thu, Jul 8, 2010	18.97	19.00	18.33	18.81
3578	NASDAQ	PANL	Wed, Jul 7, 2010	17.68	18.75	17.29	18.72
3577	NASDAQ	PANL	Tue, Jul 6, 2010	18.36	18.40	17.48	17.52
3576	NASDAQ	PANL	Fri, Jul 2, 2010	17.74	18.13	17.54	17.95
3575	NASDAQ	PANL	Thu, Jul 1, 2010	18.14	18.22	16.86	17.63
3574	NASDAQ	PANL	Wed, Jun 30, 2010	17.71	18.72	17.66	17.98
3573	NASDAQ	PANL	Tue, Jun 29, 2010	17.76	17.81	17.39	17.66
3572	NASDAQ	PANL	Mon, Jun 28, 2010	17.76	18.36	17.50	18.21
3571	NASDAQ	PANL	Fri, Jun 25, 2010	17.63	18.06	17.50	17.89
3570	NASDAQ	PANL	Thu, Jun 24, 2010	17.55	17.75	17.40	17.57
3569	NASDAQ	PANL	Wed, Jun 23, 2010	17.38	17.97	17.14	17.67
3568	NASDAQ	PANL	Tue, Jun 22, 2010	17.89	18.53	17.42	17.46
3567	NASDAQ	PANL	Mon, Jun 21, 2010	19.50	19.50	17.75	17.85
3566	NASDAQ	PANL	Fri, Jun 18, 2010	19.40	19.40	18.67	18.71
3565	NASDAQ	PANL	Thu, Jun 17, 2010	19.49	19.49	18.61	19.35
3564	NASDAQ	PANL	Wed, Jun 16, 2010	18.80	19.50	18.59	19.28
3563	NASDAQ	PANL	Tue, Jun 15, 2010	18.75	19.02	18.32	18.92
3562	NASDAQ	PANL	Mon, Jun 14, 2010	18.85	19.50	18.43	18.46
3561	NASDAQ	PANL	Fri, Jun 11, 2010	18.27	18.78	17.90	18.78
3560	NASDAQ	PANL	Thu, Jun 10, 2010	18.37	18.56	17.94	18.39
3559	NASDAQ	PANL	Wed, Jun 9, 2010	16.96	18.64	16.83	17.91
3558	NASDAQ	PANL	Tue, Jun 8, 2010	16.54	16.84	15.88	16.66
3557	NASDAQ	PANL	Mon, Jun 7, 2010	17.24	17.57	16.54	16.65
3556	NASDAQ	PANL	Fri, Jun 4, 2010	17.59	18.65	16.90	17.17
3555	NASDAQ	PANL	Thu, Jun 3, 2010	18.35	18.48	17.85	18.21
3554	NASDAQ	PANL	Wed, Jun 2, 2010	17.90	18.48	17.54	18.34
3553	NASDAQ	PANL	Tue, Jun 1, 2010	15.70	18.04	15.70	17.69
3552	NASDAQ	PANL	Fri, May 28, 2010	15.89	15.98	15.39	15.49
3551	NASDAQ	PANL	Thu, May 27, 2010	14.04	16.16	13.95	16.04
3550	NASDAQ	PANL	Wed, May 26, 2010	13.57	13.90	13.30	13.63
3549	NASDAQ	PANL	Tue, May 25, 2010	13.14	13.57	12.51	13.48
3548	NASDAQ	PANL	Mon, May 24, 2010	13.71	14.14	13.52	13.55
3547	NASDAQ	PANL	Fri, May 21, 2010	13.22	14.18	13.01	13.71
3546	NASDAQ	PANL	Thu, May 20, 2010	13.91	14.22	13.43	13.43
3545	NASDAQ	PANL	Wed, May 19, 2010	14.23	14.59	13.96	14.40
3544	NASDAQ	PANL	Tue, May 18, 2010	15.15	15.19	14.17	14.32
3543	NASDAQ	PANL	Mon, May 17, 2010	14.31	15.15	14.26	14.99
3542	NASDAQ	PANL	Fri, May 14, 2010	14.58	14.58	13.99	14.16
3541	NASDAQ	PANL	Thu, May 13, 2010	14.75	15.87	14.56	14.83
3540	NASDAQ	PANL	Wed, May 12, 2010	13.96	14.77	13.66	14.76
3539	NASDAQ	PANL	Tue, May 11, 2010	12.65	13.99	12.65	13.79
3538	NASDAQ	PANL	Mon, May 10, 2010	13.02	13.02	12.28	12.84
3537	NASDAQ	PANL	Fri, May 7, 2010	12.57	13.00	11.95	12.07
3536	NASDAQ	PANL	Thu, May 6, 2010	13.20	13.38	11.75	12.71
3535	NASDAQ	PANL	Wed, May 5, 2010	12.91	13.46	12.59	13.34
3534	NASDAQ	PANL	Tue, May 4, 2010	13.58	13.58	12.96	13.16
3533	NASDAQ	PANL	Mon, May 3, 2010	13.39	13.99	13.15	13.85
3532	NASDAQ	PANL	Fri, Apr 30, 2010	13.84	13.88	13.34	13.35
3531	NASDAQ	PANL	Thu, Apr 29, 2010	13.87	13.89	13.55	13.85
3530	NASDAQ	PANL	Wed, Apr 28, 2010	13.82	13.90	13.53	13.80
3529	NASDAQ	PANL	Tue, Apr 27, 2010	13.88	14.22	13.75	13.84
3528	NASDAQ	PANL	Mon, Apr 26, 2010	13.93	14.19	13.93	13.99
3527	NASDAQ	PANL	Fri, Apr 23, 2010	14.30	14.37	13.52	13.90
3526	NASDAQ	PANL	Thu, Apr 22, 2010	13.93	14.50	13.67	14.29
3525	NASDAQ	PANL	Wed, Apr 21, 2010	13.75	14.17	13.38	14.11
3524	NASDAQ	PANL	Tue, Apr 20, 2010	12.78	13.80	12.69	13.77
3523	NASDAQ	PANL	Mon, Apr 19, 2010	12.60	12.75	12.30	12.69
3522	NASDAQ	PANL	Fri, Apr 16, 2010	12.56	12.69	12.38	12.63
3521	NASDAQ	PANL	Thu, Apr 15, 2010	12.37	12.65	12.29	12.57
3520	NASDAQ	PANL	Wed, Apr 14, 2010	11.87	12.38	11.87	12.36
3519	NASDAQ	PANL	Tue, Apr 13, 2010	11.91	11.98	11.76	11.83
3518	NASDAQ	PANL	Mon, Apr 12, 2010	11.88	12.14	11.80	11.91
3517	NASDAQ	PANL	Fri, Apr 9, 2010	12.05	12.12	11.81	11.83
3516	NASDAQ	PANL	Thu, Apr 8, 2010	11.99	12.18	11.84	12.08
3515	NASDAQ	PANL	Wed, Apr 7, 2010	12.33	12.35	11.99	12.09
3514	NASDAQ	PANL	Tue, Apr 6, 2010	12.55	12.57	12.22	12.38
3513	NASDAQ	PANL	Mon, Apr 5, 2010	11.95	12.80	11.89	12.60
3512	NASDAQ	PANL	Thu, Apr 1, 2010	11.91	11.99	11.53	11.86
3511	NASDAQ	PANL	Wed, Mar 31, 2010	11.69	12.06	11.58	11.77
3510	NASDAQ	PANL	Tue, Mar 30, 2010	11.71	11.94	11.68	11.78
3509	NASDAQ	PANL	Mon, Mar 29, 2010	11.54	11.80	11.50	11.70
3508	NASDAQ	PANL	Fri, Mar 26, 2010	11.96	12.01	11.50	11.55
3507	NASDAQ	PANL	Thu, Mar 25, 2010	12.12	12.40	11.86	11.88
3506	NASDAQ	PANL	Wed, Mar 24, 2010	12.09	12.20	11.94	11.98
3505	NASDAQ	PANL	Tue, Mar 23, 2010	12.00	12.15	11.80	12.10
3504	NASDAQ	PANL	Mon, Mar 22, 2010	11.70	12.35	11.62	12.02
3503	NASDAQ	PANL	Fri, Mar 19, 2010	12.77	12.77	11.61	11.78
3502	NASDAQ	PANL	Thu, Mar 18, 2010	11.30	12.79	11.24	12.73
3501	NASDAQ	PANL	Wed, Mar 17, 2010	11.09	11.41	11.02	11.15
3500	NASDAQ	PANL	Tue, Mar 16, 2010	11.56	11.65	10.93	11.01
3499	NASDAQ	PANL	Mon, Mar 15, 2010	11.67	11.67	11.12	11.17
3498	NASDAQ	PANL	Fri, Mar 12, 2010	11.58	11.70	11.28	11.67
3497	NASDAQ	PANL	Thu, Mar 11, 2010	11.55	11.61	11.40	11.55
3496	NASDAQ	PANL	Wed, Mar 10, 2010	11.49	11.80	11.41	11.57
3495	NASDAQ	PANL	Tue, Mar 9, 2010	11.60	11.79	11.28	11.52
3494	NASDAQ	PANL	Mon, Mar 8, 2010	12.16	12.19	11.53	11.61
3493	NASDAQ	PANL	Fri, Mar 5, 2010	11.69	12.20	11.62	12.11
3492	NASDAQ	PANL	Thu, Mar 4, 2010	11.50	11.67	11.41	11.65
3491	NASDAQ	PANL	Wed, Mar 3, 2010	11.40	11.76	11.34	11.45
3490	NASDAQ	PANL	Tue, Mar 2, 2010	11.10	11.40	11.08	11.34
3489	NASDAQ	PANL	Mon, Mar 1, 2010	10.65	11.10	10.63	11.04
3488	NASDAQ	PANL	Fri, Feb 26, 2010	10.70	10.82	10.50	10.53
3487	NASDAQ	PANL	Thu, Feb 25, 2010	10.84	11.10	10.65	10.66
3486	NASDAQ	PANL	Wed, Feb 24, 2010	11.00	11.03	10.87	10.97
3485	NASDAQ	PANL	Tue, Feb 23, 2010	10.82	11.04	10.65	10.99
3484	NASDAQ	PANL	Mon, Feb 22, 2010	11.00	11.01	10.84	10.88
3483	NASDAQ	PANL	Fri, Feb 19, 2010	11.04	11.08	10.80	10.95
3482	NASDAQ	PANL	Thu, Feb 18, 2010	10.80	11.06	10.78	11.04
3481	NASDAQ	PANL	Wed, Feb 17, 2010	10.95	10.99	10.62	10.78
3480	NASDAQ	PANL	Tue, Feb 16, 2010	11.11	11.11	10.83	10.97
3479	NASDAQ	PANL	Fri, Feb 12, 2010	10.79	11.06	10.62	11.00
3478	NASDAQ	PANL	Thu, Feb 11, 2010	10.81	10.95	10.62	10.95
3477	NASDAQ	PANL	Wed, Feb 10, 2010	10.71	10.90	10.51	10.82
3476	NASDAQ	PANL	Tue, Feb 9, 2010	10.84	10.88	10.66	10.75
3475	NASDAQ	PANL	Mon, Feb 8, 2010	10.61	10.78	10.42	10.67
3474	NASDAQ	PANL	Fri, Feb 5, 2010	10.51	10.71	10.30	10.59
3473	NASDAQ	PANL	Thu, Feb 4, 2010	11.07	11.14	10.52	10.55
3472	NASDAQ	PANL	Wed, Feb 3, 2010	11.36	11.46	11.16	11.20
3471	NASDAQ	PANL	Tue, Feb 2, 2010	11.38	11.52	11.20	11.36
3470	NASDAQ	PANL	Mon, Feb 1, 2010	11.29	11.49	10.85	11.34
3469	NASDAQ	PANL	Fri, Jan 29, 2010	11.65	11.98	11.27	11.27
3468	NASDAQ	PANL	Thu, Jan 28, 2010	12.20	12.20	11.50	11.57
3467	NASDAQ	PANL	Wed, Jan 27, 2010	11.96	12.25	11.85	12.20
3466	NASDAQ	PANL	Tue, Jan 26, 2010	12.48	12.48	11.96	11.96
3465	NASDAQ	PANL	Mon, Jan 25, 2010	12.67	12.75	12.01	12.47
3464	NASDAQ	PANL	Fri, Jan 22, 2010	12.75	13.19	12.50	12.51
3463	NASDAQ	PANL	Thu, Jan 21, 2010	12.79	13.14	12.55	12.76
3462	NASDAQ	PANL	Wed, Jan 20, 2010	12.98	13.13	12.54	12.79
3461	NASDAQ	PANL	Tue, Jan 19, 2010	13.02	13.16	12.76	13.07
3460	NASDAQ	PANL	Fri, Jan 15, 2010	13.70	13.70	12.99	13.04
3459	NASDAQ	PANL	Thu, Jan 14, 2010	13.53	13.86	13.38	13.63
3458	NASDAQ	PANL	Wed, Jan 13, 2010	13.39	13.82	13.27	13.58
3457	NASDAQ	PANL	Tue, Jan 12, 2010	13.72	13.72	13.27	13.36
3456	NASDAQ	PANL	Mon, Jan 11, 2010	14.24	14.24	13.69	13.80
3455	NASDAQ	PANL	Fri, Jan 8, 2010	14.14	14.24	13.92	14.24
3454	NASDAQ	PANL	Thu, Jan 7, 2010	14.11	14.19	13.62	14.15
3453	NASDAQ	PANL	Wed, Jan 6, 2010	13.53	14.26	13.44	14.17
3452	NASDAQ	PANL	Tue, Jan 5, 2010	12.72	13.61	12.64	13.53
3451	NASDAQ	PANL	Mon, Jan 4, 2010	12.57	12.71	12.46	12.70
3450	NASDAQ	PANL	Thu, Dec 31, 2009	12.44	12.62	12.20	12.36
3449	NASDAQ	PANL	Wed, Dec 30, 2009	12.48	12.85	12.23	12.41
3448	NASDAQ	PANL	Tue, Dec 29, 2009	12.79	12.79	11.88	12.51
3447	NASDAQ	PANL	Mon, Dec 28, 2009	13.46	13.46	12.69	12.79
3446	NASDAQ	PANL	Thu, Dec 24, 2009	13.37	14.20	12.94	13.36
3445	NASDAQ	PANL	Wed, Dec 23, 2009	12.74	13.32	12.57	13.31
3444	NASDAQ	PANL	Tue, Dec 22, 2009	12.45	12.75	12.33	12.71
3443	NASDAQ	PANL	Mon, Dec 21, 2009	12.34	12.49	12.19	12.45
3442	NASDAQ	PANL	Fri, Dec 18, 2009	12.40	12.55	12.17	12.32
3441	NASDAQ	PANL	Thu, Dec 17, 2009	12.30	12.48	11.85	12.36
3440	NASDAQ	PANL	Wed, Dec 16, 2009	12.19	12.43	12.05	12.42
3439	NASDAQ	PANL	Tue, Dec 15, 2009	12.07	12.15	12.00	12.10
3438	NASDAQ	PANL	Mon, Dec 14, 2009	11.74	12.15	11.71	12.15
3437	NASDAQ	PANL	Fri, Dec 11, 2009	11.73	11.74	11.44	11.61
3436	NASDAQ	PANL	Thu, Dec 10, 2009	11.69	11.80	11.34	11.69
3435	NASDAQ	PANL	Wed, Dec 9, 2009	11.42	11.66	11.30	11.64
3434	NASDAQ	PANL	Tue, Dec 8, 2009	11.27	11.58	11.17	11.47
3433	NASDAQ	PANL	Mon, Dec 7, 2009	11.33	11.63	11.12	11.40
3432	NASDAQ	PANL	Fri, Dec 4, 2009	11.27	11.72	11.08	11.37
3431	NASDAQ	PANL	Thu, Dec 3, 2009	11.38	11.41	10.98	11.00
3430	NASDAQ	PANL	Wed, Dec 2, 2009	11.23	11.57	11.16	11.35
3429	NASDAQ	PANL	Tue, Dec 1, 2009	10.83	11.30	10.75	11.26
3428	NASDAQ	PANL	Mon, Nov 30, 2009	10.88	10.90	10.51	10.68
3427	NASDAQ	PANL	Fri, Nov 27, 2009	11.03	11.25	10.86	10.87
3426	NASDAQ	PANL	Wed, Nov 25, 2009	11.49	11.72	11.27	11.32
3425	NASDAQ	PANL	Tue, Nov 24, 2009	11.66	11.70	11.35	11.46
3424	NASDAQ	PANL	Mon, Nov 23, 2009	11.61	12.07	11.58	11.68
3423	NASDAQ	PANL	Fri, Nov 20, 2009	11.15	11.55	11.15	11.48
3422	NASDAQ	PANL	Thu, Nov 19, 2009	11.26	11.35	11.00	11.24
3421	NASDAQ	PANL	Wed, Nov 18, 2009	11.72	11.77	11.30	11.43
3420	NASDAQ	PANL	Tue, Nov 17, 2009	11.76	11.84	11.53	11.68
3419	NASDAQ	PANL	Mon, Nov 16, 2009	11.41	11.93	11.28	11.89
3418	NASDAQ	PANL	Fri, Nov 13, 2009	11.41	11.50	11.10	11.26
3417	NASDAQ	PANL	Thu, Nov 12, 2009	11.55	11.91	11.36	11.42
3416	NASDAQ	PANL	Wed, Nov 11, 2009	11.37	11.66	11.25	11.61
3415	NASDAQ	PANL	Tue, Nov 10, 2009	11.41	11.61	11.15	11.32
3414	NASDAQ	PANL	Mon, Nov 9, 2009	11.47	11.55	11.30	11.37
3413	NASDAQ	PANL	Fri, Nov 6, 2009	11.18	11.41	11.06	11.34
3412	NASDAQ	PANL	Thu, Nov 5, 2009	10.95	11.39	10.85	11.28
3411	NASDAQ	PANL	Wed, Nov 4, 2009	11.11	11.11	10.70	10.77
3410	NASDAQ	PANL	Tue, Nov 3, 2009	10.99	11.06	10.66	11.03
3409	NASDAQ	PANL	Mon, Nov 2, 2009	11.41	11.63	10.83	11.05
3408	NASDAQ	PANL	Fri, Oct 30, 2009	11.76	11.76	11.24	11.36
3407	NASDAQ	PANL	Thu, Oct 29, 2009	11.77	12.00	11.53	11.83
3406	NASDAQ	PANL	Wed, Oct 28, 2009	12.67	12.78	11.42	11.46
3405	NASDAQ	PANL	Tue, Oct 27, 2009	13.08	13.30	12.61	12.67
3404	NASDAQ	PANL	Mon, Oct 26, 2009	13.34	13.52	12.93	13.04
3403	NASDAQ	PANL	Fri, Oct 23, 2009	13.73	13.79	13.24	13.29
3402	NASDAQ	PANL	Thu, Oct 22, 2009	13.50	13.70	13.26	13.63
3401	NASDAQ	PANL	Wed, Oct 21, 2009	13.48	13.90	13.48	13.54
3400	NASDAQ	PANL	Tue, Oct 20, 2009	13.60	13.73	13.48	13.59
3399	NASDAQ	PANL	Mon, Oct 19, 2009	13.51	13.66	13.28	13.65
3398	NASDAQ	PANL	Fri, Oct 16, 2009	13.51	13.65	13.33	13.51
3397	NASDAQ	PANL	Thu, Oct 15, 2009	13.55	13.66	13.47	13.60
3396	NASDAQ	PANL	Wed, Oct 14, 2009	13.91	13.91	13.56	13.67
3395	NASDAQ	PANL	Tue, Oct 13, 2009	13.72	13.76	13.42	13.72
3394	NASDAQ	PANL	Mon, Oct 12, 2009	13.33	13.88	13.27	13.67
3393	NASDAQ	PANL	Fri, Oct 9, 2009	13.03	13.35	12.85	13.34
3392	NASDAQ	PANL	Thu, Oct 8, 2009	12.65	13.33	12.31	13.08
3391	NASDAQ	PANL	Wed, Oct 7, 2009	11.80	12.60	11.59	12.51
3390	NASDAQ	PANL	Tue, Oct 6, 2009	11.63	11.85	11.55	11.82
3389	NASDAQ	PANL	Mon, Oct 5, 2009	11.68	11.81	11.40	11.58
3388	NASDAQ	PANL	Fri, Oct 2, 2009	11.35	11.66	11.20	11.56
3387	NASDAQ	PANL	Thu, Oct 1, 2009	11.90	11.90	11.32	11.43
3386	NASDAQ	PANL	Wed, Sep 30, 2009	12.06	12.29	11.66	11.94
3385	NASDAQ	PANL	Tue, Sep 29, 2009	12.39	12.39	11.97	12.09
3384	NASDAQ	PANL	Mon, Sep 28, 2009	11.89	12.43	11.75	12.40
3383	NASDAQ	PANL	Fri, Sep 25, 2009	12.39	12.39	11.65	11.78
3382	NASDAQ	PANL	Thu, Sep 24, 2009	12.41	12.65	12.29	12.47
3381	NASDAQ	PANL	Wed, Sep 23, 2009	12.29	12.49	12.06	12.36
3380	NASDAQ	PANL	Tue, Sep 22, 2009	12.36	12.52	12.21	12.28
3379	NASDAQ	PANL	Mon, Sep 21, 2009	12.12	12.38	12.02	12.26
3378	NASDAQ	PANL	Fri, Sep 18, 2009	12.14	12.50	12.04	12.29
3377	NASDAQ	PANL	Thu, Sep 17, 2009	12.07	12.22	12.01	12.09
3376	NASDAQ	PANL	Wed, Sep 16, 2009	12.27	12.29	11.99	12.13
3375	NASDAQ	PANL	Tue, Sep 15, 2009	12.32	12.50	11.94	12.26
3374	NASDAQ	PANL	Mon, Sep 14, 2009	11.72	12.30	11.52	12.24
3373	NASDAQ	PANL	Fri, Sep 11, 2009	12.33	12.40	11.82	11.86
3372	NASDAQ	PANL	Thu, Sep 10, 2009	12.38	12.46	12.05	12.35
3371	NASDAQ	PANL	Wed, Sep 9, 2009	12.01	12.79	12.01	12.38
3370	NASDAQ	PANL	Tue, Sep 8, 2009	11.40	12.08	11.06	12.03
3369	NASDAQ	PANL	Fri, Sep 4, 2009	10.50	11.26	10.50	11.21
3368	NASDAQ	PANL	Thu, Sep 3, 2009	10.63	10.65	10.20	10.39
3367	NASDAQ	PANL	Wed, Sep 2, 2009	10.63	10.84	10.34	10.56
3366	NASDAQ	PANL	Tue, Sep 1, 2009	10.81	11.35	10.25	10.70
3365	NASDAQ	PANL	Mon, Aug 31, 2009	11.09	11.28	10.83	10.90
3364	NASDAQ	PANL	Fri, Aug 28, 2009	11.46	11.64	11.01	11.24
3363	NASDAQ	PANL	Thu, Aug 27, 2009	11.55	11.64	11.17	11.37
3362	NASDAQ	PANL	Wed, Aug 26, 2009	11.25	11.64	11.16	11.50
3361	NASDAQ	PANL	Tue, Aug 25, 2009	11.26	11.45	11.11	11.23
3360	NASDAQ	PANL	Mon, Aug 24, 2009	11.21	11.39	11.05	11.16
3359	NASDAQ	PANL	Fri, Aug 21, 2009	10.82	11.19	10.66	11.15
3358	NASDAQ	PANL	Thu, Aug 20, 2009	10.50	10.72	10.41	10.64
3357	NASDAQ	PANL	Wed, Aug 19, 2009	10.00	10.53	10.00	10.47
3356	NASDAQ	PANL	Tue, Aug 18, 2009	10.00	10.29	9.90	9.98
3355	NASDAQ	PANL	Mon, Aug 17, 2009	10.03	10.35	9.80	9.94
3354	NASDAQ	PANL	Fri, Aug 14, 2009	10.47	10.58	10.00	10.30
3353	NASDAQ	PANL	Thu, Aug 13, 2009	10.67	10.97	10.24	10.48
3352	NASDAQ	PANL	Wed, Aug 12, 2009	10.23	11.04	10.20	10.56
3351	NASDAQ	PANL	Tue, Aug 11, 2009	11.68	11.97	10.05	10.17
3350	NASDAQ	PANL	Mon, Aug 10, 2009	12.50	12.92	12.50	12.78
3349	NASDAQ	PANL	Fri, Aug 7, 2009	12.33	12.85	12.33	12.56
3348	NASDAQ	PANL	Thu, Aug 6, 2009	11.98	12.38	11.69	12.03
3347	NASDAQ	PANL	Wed, Aug 5, 2009	12.12	12.32	11.76	11.88
3346	NASDAQ	PANL	Tue, Aug 4, 2009	12.27	12.67	12.04	12.15
3345	NASDAQ	PANL	Mon, Aug 3, 2009	12.31	12.41	12.07	12.41
3344	NASDAQ	PANL	Fri, Jul 31, 2009	12.21	12.48	11.99	12.15
3343	NASDAQ	PANL	Thu, Jul 30, 2009	11.87	12.47	11.76	12.23
3342	NASDAQ	PANL	Wed, Jul 29, 2009	11.65	11.94	11.52	11.75
3341	NASDAQ	PANL	Tue, Jul 28, 2009	11.90	12.18	11.60	11.80
3340	NASDAQ	PANL	Mon, Jul 27, 2009	12.34	12.40	11.95	12.04
3339	NASDAQ	PANL	Fri, Jul 24, 2009	11.85	12.47	11.70	12.40
3338	NASDAQ	PANL	Thu, Jul 23, 2009	11.21	12.04	11.09	11.98
3337	NASDAQ	PANL	Wed, Jul 22, 2009	11.05	11.28	10.87	11.27
3336	NASDAQ	PANL	Tue, Jul 21, 2009	11.03	11.19	10.70	11.15
3335	NASDAQ	PANL	Mon, Jul 20, 2009	11.14	11.28	10.70	10.93
3334	NASDAQ	PANL	Fri, Jul 17, 2009	10.81	11.19	10.63	11.04
3333	NASDAQ	PANL	Thu, Jul 16, 2009	10.06	10.82	10.06	10.76
3332	NASDAQ	PANL	Wed, Jul 15, 2009	9.51	10.14	9.50	10.09
3331	NASDAQ	PANL	Tue, Jul 14, 2009	9.27	9.52	9.27	9.40
3330	NASDAQ	PANL	Mon, Jul 13, 2009	9.25	9.30	8.86	9.29
3329	NASDAQ	PANL	Fri, Jul 10, 2009	9.28	9.47	9.05	9.18
3328	NASDAQ	PANL	Thu, Jul 9, 2009	9.60	9.60	9.28	9.32
3327	NASDAQ	PANL	Wed, Jul 8, 2009	9.61	9.71	9.23	9.55
3326	NASDAQ	PANL	Tue, Jul 7, 2009	9.90	10.03	9.59	9.61
3325	NASDAQ	PANL	Mon, Jul 6, 2009	10.16	10.18	9.75	9.85
3324	NASDAQ	PANL	Thu, Jul 2, 2009	9.89	10.39	9.89	10.22
3323	NASDAQ	PANL	Wed, Jul 1, 2009	9.92	10.34	9.88	10.20
3322	NASDAQ	PANL	Tue, Jun 30, 2009	10.39	10.39	9.76	9.78
3321	NASDAQ	PANL	Mon, Jun 29, 2009	10.14	10.40	9.73	10.05
3320	NASDAQ	PANL	Fri, Jun 26, 2009	9.92	10.24	9.61	10.16
3319	NASDAQ	PANL	Thu, Jun 25, 2009	9.88	10.05	9.50	10.04
3318	NASDAQ	PANL	Wed, Jun 24, 2009	9.77	10.17	9.70	9.94
3317	NASDAQ	PANL	Tue, Jun 23, 2009	9.63	9.85	9.51	9.70
3316	NASDAQ	PANL	Mon, Jun 22, 2009	9.80	9.90	9.56	9.57
3315	NASDAQ	PANL	Fri, Jun 19, 2009	9.84	9.93	9.65	9.84
3314	NASDAQ	PANL	Thu, Jun 18, 2009	9.44	9.94	9.35	9.84
3313	NASDAQ	PANL	Wed, Jun 17, 2009	9.57	9.63	9.19	9.45
3312	NASDAQ	PANL	Tue, Jun 16, 2009	9.83	10.01	9.50	9.59
3311	NASDAQ	PANL	Mon, Jun 15, 2009	10.11	10.17	9.68	9.85
3310	NASDAQ	PANL	Fri, Jun 12, 2009	10.14	10.35	9.97	10.35
3309	NASDAQ	PANL	Thu, Jun 11, 2009	10.05	10.40	10.05	10.21
3308	NASDAQ	PANL	Wed, Jun 10, 2009	10.32	10.45	9.75	10.05
3307	NASDAQ	PANL	Tue, Jun 9, 2009	10.18	10.39	10.00	10.19
3306	NASDAQ	PANL	Mon, Jun 8, 2009	10.32	10.36	10.01	10.15
3305	NASDAQ	PANL	Fri, Jun 5, 2009	10.00	10.33	9.90	10.31
3304	NASDAQ	PANL	Thu, Jun 4, 2009	9.73	9.97	9.63	9.95
3303	NASDAQ	PANL	Wed, Jun 3, 2009	9.79	9.90	9.47	9.69
3302	NASDAQ	PANL	Tue, Jun 2, 2009	9.38	10.00	9.32	9.84
3301	NASDAQ	PANL	Mon, Jun 1, 2009	9.00	9.63	8.95	9.41
3300	NASDAQ	PANL	Fri, May 29, 2009	8.67	8.86	8.45	8.79
3299	NASDAQ	PANL	Thu, May 28, 2009	8.53	8.76	8.14	8.66
3298	NASDAQ	PANL	Wed, May 27, 2009	8.63	8.92	8.49	8.50
3297	NASDAQ	PANL	Tue, May 26, 2009	8.05	8.67	8.05	8.66
3296	NASDAQ	PANL	Fri, May 22, 2009	8.43	8.51	8.06	8.10
3295	NASDAQ	PANL	Thu, May 21, 2009	8.52	8.72	8.21	8.39
3294	NASDAQ	PANL	Wed, May 20, 2009	8.70	9.14	8.54	8.62
3293	NASDAQ	PANL	Tue, May 19, 2009	8.75	8.83	8.50	8.65
3292	NASDAQ	PANL	Mon, May 18, 2009	8.62	8.95	8.60	8.85
3291	NASDAQ	PANL	Fri, May 15, 2009	8.62	8.75	8.40	8.49
3290	NASDAQ	PANL	Thu, May 14, 2009	8.53	8.78	8.45	8.65
3289	NASDAQ	PANL	Wed, May 13, 2009	9.15	9.19	8.52	8.53
3288	NASDAQ	PANL	Tue, May 12, 2009	9.68	9.76	9.16	9.35
3287	NASDAQ	PANL	Mon, May 11, 2009	9.76	9.88	9.25	9.36
3286	NASDAQ	PANL	Fri, May 8, 2009	10.03	10.34	9.30	10.01
3285	NASDAQ	PANL	Thu, May 7, 2009	11.03	11.13	10.16	10.39
3284	NASDAQ	PANL	Wed, May 6, 2009	11.35	11.50	10.65	10.86
3283	NASDAQ	PANL	Tue, May 5, 2009	11.85	11.89	11.02	11.26
3282	NASDAQ	PANL	Mon, May 4, 2009	11.61	11.99	11.41	11.98
3281	NASDAQ	PANL	Fri, May 1, 2009	11.32	11.72	11.12	11.44
3280	NASDAQ	PANL	Thu, Apr 30, 2009	10.75	11.59	10.68	11.29
3279	NASDAQ	PANL	Wed, Apr 29, 2009	10.23	10.82	9.83	10.50
3278	NASDAQ	PANL	Tue, Apr 28, 2009	9.83	10.11	9.82	9.86
3277	NASDAQ	PANL	Mon, Apr 27, 2009	9.84	10.18	9.71	9.92
3276	NASDAQ	PANL	Fri, Apr 24, 2009	9.77	10.22	9.77	10.04
3275	NASDAQ	PANL	Thu, Apr 23, 2009	10.15	10.63	9.53	9.89
3274	NASDAQ	PANL	Wed, Apr 22, 2009	9.87	10.47	9.77	10.08
3273	NASDAQ	PANL	Tue, Apr 21, 2009	9.91	10.22	9.80	10.08
3272	NASDAQ	PANL	Mon, Apr 20, 2009	10.28	10.28	9.75	9.93
3271	NASDAQ	PANL	Fri, Apr 17, 2009	10.31	10.68	10.00	10.58
3270	NASDAQ	PANL	Thu, Apr 16, 2009	9.82	10.32	9.66	10.27
3269	NASDAQ	PANL	Wed, Apr 15, 2009	9.60	9.75	9.45	9.73
3268	NASDAQ	PANL	Tue, Apr 14, 2009	9.57	10.00	9.50	9.73
3267	NASDAQ	PANL	Mon, Apr 13, 2009	10.06	10.06	9.61	9.84
3266	NASDAQ	PANL	Thu, Apr 9, 2009	9.19	10.16	9.10	10.13
3265	NASDAQ	PANL	Wed, Apr 8, 2009	8.73	9.00	8.60	8.99
3264	NASDAQ	PANL	Tue, Apr 7, 2009	9.38	9.43	8.60	8.68
3263	NASDAQ	PANL	Mon, Apr 6, 2009	9.94	9.94	9.29	9.50
3262	NASDAQ	PANL	Fri, Apr 3, 2009	9.97	9.99	9.72	9.97
3261	NASDAQ	PANL	Thu, Apr 2, 2009	9.73	10.10	9.73	9.97
3260	NASDAQ	PANL	Wed, Apr 1, 2009	9.03	9.74	8.88	9.43
3259	NASDAQ	PANL	Tue, Mar 31, 2009	9.38	9.71	9.01	9.17
3258	NASDAQ	PANL	Mon, Mar 30, 2009	9.16	9.51	8.55	9.34
3257	NASDAQ	PANL	Fri, Mar 27, 2009	8.74	9.73	8.60	9.44
3256	NASDAQ	PANL	Thu, Mar 26, 2009	8.50	8.71	8.30	8.60
3255	NASDAQ	PANL	Wed, Mar 25, 2009	8.07	8.49	7.90	8.48
3254	NASDAQ	PANL	Tue, Mar 24, 2009	8.20	8.32	7.95	7.99
3253	NASDAQ	PANL	Mon, Mar 23, 2009	7.78	8.20	7.75	8.20
3252	NASDAQ	PANL	Fri, Mar 20, 2009	7.73	7.92	7.50	7.51
3251	NASDAQ	PANL	Thu, Mar 19, 2009	7.79	7.89	7.50	7.64
3250	NASDAQ	PANL	Wed, Mar 18, 2009	7.33	7.77	7.33	7.64
3249	NASDAQ	PANL	Tue, Mar 17, 2009	6.83	7.36	6.65	7.35
3248	NASDAQ	PANL	Mon, Mar 16, 2009	7.24	7.37	6.75	6.85
3247	NASDAQ	PANL	Fri, Mar 13, 2009	6.71	7.37	6.65	7.13
3246	NASDAQ	PANL	Thu, Mar 12, 2009	5.76	6.73	5.72	6.57
3245	NASDAQ	PANL	Wed, Mar 11, 2009	5.60	5.87	5.60	5.77
3244	NASDAQ	PANL	Tue, Mar 10, 2009	5.18	5.58	5.16	5.55
3243	NASDAQ	PANL	Mon, Mar 9, 2009	5.26	5.46	5.04	5.04
3242	NASDAQ	PANL	Fri, Mar 6, 2009	5.43	5.60	5.16	5.36
3241	NASDAQ	PANL	Thu, Mar 5, 2009	5.49	5.60	5.28	5.33
3240	NASDAQ	PANL	Wed, Mar 4, 2009	5.63	5.77	5.49	5.59
3239	NASDAQ	PANL	Tue, Mar 3, 2009	5.68	5.84	5.48	5.52
3238	NASDAQ	PANL	Mon, Mar 2, 2009	5.92	6.11	5.58	5.59
3237	NASDAQ	PANL	Fri, Feb 27, 2009	5.86	6.29	5.82	6.03
3236	NASDAQ	PANL	Thu, Feb 26, 2009	6.30	6.42	5.87	5.87
3235	NASDAQ	PANL	Wed, Feb 25, 2009	6.65	6.80	6.01	6.25
3234	NASDAQ	PANL	Tue, Feb 24, 2009	6.30	6.62	6.16	6.62
3233	NASDAQ	PANL	Mon, Feb 23, 2009	6.69	6.89	6.00	6.20
3232	NASDAQ	PANL	Fri, Feb 20, 2009	6.65	7.00	6.59	6.68
3231	NASDAQ	PANL	Thu, Feb 19, 2009	6.85	7.05	6.67	6.77
3230	NASDAQ	PANL	Wed, Feb 18, 2009	6.98	7.08	6.75	6.75
3229	NASDAQ	PANL	Tue, Feb 17, 2009	7.11	7.35	6.96	6.97
3228	NASDAQ	PANL	Fri, Feb 13, 2009	7.37	7.63	7.19	7.43
3227	NASDAQ	PANL	Thu, Feb 12, 2009	7.00	7.56	6.85	7.38
3226	NASDAQ	PANL	Wed, Feb 11, 2009	6.73	7.17	6.73	7.16
3225	NASDAQ	PANL	Tue, Feb 10, 2009	7.10	7.48	6.67	6.67
3224	NASDAQ	PANL	Mon, Feb 9, 2009	7.74	7.80	7.18	7.20
3223	NASDAQ	PANL	Fri, Feb 6, 2009	7.60	7.94	7.59	7.80
3222	NASDAQ	PANL	Thu, Feb 5, 2009	7.46	7.77	7.36	7.52
3221	NASDAQ	PANL	Wed, Feb 4, 2009	7.50	7.86	7.45	7.50
3220	NASDAQ	PANL	Tue, Feb 3, 2009	8.00	8.00	7.41	7.51
3219	NASDAQ	PANL	Mon, Feb 2, 2009	7.55	8.00	7.45	7.91
3218	NASDAQ	PANL	Fri, Jan 30, 2009	7.96	7.96	7.54	7.63
3217	NASDAQ	PANL	Thu, Jan 29, 2009	7.81	8.29	7.77	7.84
3216	NASDAQ	PANL	Wed, Jan 28, 2009	7.74	7.94	7.56	7.90
3215	NASDAQ	PANL	Tue, Jan 27, 2009	7.80	7.88	7.41	7.57
3214	NASDAQ	PANL	Mon, Jan 26, 2009	7.75	7.98	7.46	7.79
3213	NASDAQ	PANL	Fri, Jan 23, 2009	7.60	7.80	7.51	7.71
3212	NASDAQ	PANL	Thu, Jan 22, 2009	7.90	7.94	7.55	7.72
3211	NASDAQ	PANL	Wed, Jan 21, 2009	7.55	8.14	7.47	8.13
3210	NASDAQ	PANL	Tue, Jan 20, 2009	8.31	8.60	7.34	7.39
3209	NASDAQ	PANL	Fri, Jan 16, 2009	8.66	8.99	7.93	8.43
3208	NASDAQ	PANL	Thu, Jan 15, 2009	8.25	8.62	7.78	8.57
3207	NASDAQ	PANL	Wed, Jan 14, 2009	8.53	8.88	8.01	8.12
3206	NASDAQ	PANL	Tue, Jan 13, 2009	9.01	9.08	8.45	8.70
3205	NASDAQ	PANL	Mon, Jan 12, 2009	9.32	9.76	9.02	9.07
3204	NASDAQ	PANL	Fri, Jan 9, 2009	9.99	10.13	9.36	9.37
3203	NASDAQ	PANL	Thu, Jan 8, 2009	9.81	10.02	9.42	9.99
3202	NASDAQ	PANL	Wed, Jan 7, 2009	9.21	10.00	9.21	9.69
3201	NASDAQ	PANL	Tue, Jan 6, 2009	9.40	10.30	9.40	10.12
3200	NASDAQ	PANL	Mon, Jan 5, 2009	9.80	10.15	9.09	9.18
3199	NASDAQ	PANL	Fri, Jan 2, 2009	9.48	9.89	9.41	9.76
3198	NASDAQ	PANL	Wed, Dec 31, 2008	9.62	9.97	9.12	9.45
3197	NASDAQ	PANL	Tue, Dec 30, 2008	10.23	10.23	9.03	9.58
3196	NASDAQ	PANL	Mon, Dec 29, 2008	10.32	10.32	8.84	10.20
3195	NASDAQ	PANL	Fri, Dec 26, 2008	9.88	10.41	9.65	10.41
3194	NASDAQ	PANL	Wed, Dec 24, 2008	9.61	9.92	9.26	9.87
3193	NASDAQ	PANL	Tue, Dec 23, 2008	8.94	9.73	8.81	9.69
3192	NASDAQ	PANL	Mon, Dec 22, 2008	9.39	9.52	8.50	8.93
3191	NASDAQ	PANL	Fri, Dec 19, 2008	9.77	9.98	9.26	9.39
3190	NASDAQ	PANL	Thu, Dec 18, 2008	8.69	9.41	8.66	9.25
3189	NASDAQ	PANL	Wed, Dec 17, 2008	8.77	8.82	8.31	8.47
3188	NASDAQ	PANL	Tue, Dec 16, 2008	8.46	9.05	8.27	8.92
3187	NASDAQ	PANL	Mon, Dec 15, 2008	8.75	8.75	8.12	8.33
3186	NASDAQ	PANL	Fri, Dec 12, 2008	7.87	8.70	7.87	8.68
3185	NASDAQ	PANL	Thu, Dec 11, 2008	8.40	8.65	7.90	8.04
3184	NASDAQ	PANL	Wed, Dec 10, 2008	8.55	8.97	8.15	8.49
3183	NASDAQ	PANL	Tue, Dec 9, 2008	8.70	9.20	8.32	8.40
3182	NASDAQ	PANL	Mon, Dec 8, 2008	7.20	8.84	7.19	8.75
3181	NASDAQ	PANL	Fri, Dec 5, 2008	6.75	7.00	6.43	6.94
3180	NASDAQ	PANL	Thu, Dec 4, 2008	7.30	7.66	6.76	6.90
3179	NASDAQ	PANL	Wed, Dec 3, 2008	6.73	7.45	6.73	7.42
3178	NASDAQ	PANL	Tue, Dec 2, 2008	6.65	7.01	6.50	7.01
3177	NASDAQ	PANL	Mon, Dec 1, 2008	7.02	7.94	6.43	6.45
3176	NASDAQ	PANL	Fri, Nov 28, 2008	7.05	7.45	7.05	7.29
3175	NASDAQ	PANL	Wed, Nov 26, 2008	6.38	7.16	6.32	7.16
3174	NASDAQ	PANL	Tue, Nov 25, 2008	6.56	7.04	6.02	6.52
3173	NASDAQ	PANL	Mon, Nov 24, 2008	5.60	6.47	5.55	6.47
3172	NASDAQ	PANL	Fri, Nov 21, 2008	5.65	5.80	4.86	5.51
3171	NASDAQ	PANL	Thu, Nov 20, 2008	5.62	6.05	5.49	5.52
3170	NASDAQ	PANL	Wed, Nov 19, 2008	6.10	6.20	5.60	5.72
3169	NASDAQ	PANL	Tue, Nov 18, 2008	6.49	6.55	6.01	6.07
3168	NASDAQ	PANL	Mon, Nov 17, 2008	6.50	6.65	6.40	6.50
3167	NASDAQ	PANL	Fri, Nov 14, 2008	7.34	7.50	6.45	6.45
3166	NASDAQ	PANL	Thu, Nov 13, 2008	6.58	7.63	6.36	7.60
3165	NASDAQ	PANL	Wed, Nov 12, 2008	7.55	7.60	6.62	6.70
3164	NASDAQ	PANL	Tue, Nov 11, 2008	8.05	8.67	7.54	7.66
3163	NASDAQ	PANL	Mon, Nov 10, 2008	9.14	9.27	7.99	8.11
3162	NASDAQ	PANL	Fri, Nov 7, 2008	8.69	9.33	8.64	8.97
3161	NASDAQ	PANL	Thu, Nov 6, 2008	10.02	10.21	9.58	9.68
3160	NASDAQ	PANL	Wed, Nov 5, 2008	11.03	11.24	10.20	10.26
3159	NASDAQ	PANL	Tue, Nov 4, 2008	11.10	11.40	10.66	10.99
3158	NASDAQ	PANL	Mon, Nov 3, 2008	10.76	11.36	10.61	11.01
3157	NASDAQ	PANL	Fri, Oct 31, 2008	10.22	10.90	10.02	10.82
3156	NASDAQ	PANL	Thu, Oct 30, 2008	9.89	10.35	9.84	10.21
3155	NASDAQ	PANL	Wed, Oct 29, 2008	9.53	9.83	9.18	9.52
3154	NASDAQ	PANL	Tue, Oct 28, 2008	9.45	9.63	8.64	9.42
3153	NASDAQ	PANL	Mon, Oct 27, 2008	9.48	9.90	9.01	9.19
3152	NASDAQ	PANL	Fri, Oct 24, 2008	9.00	9.99	8.92	9.69
3151	NASDAQ	PANL	Thu, Oct 23, 2008	10.22	10.40	9.61	9.72
3150	NASDAQ	PANL	Wed, Oct 22, 2008	10.67	10.99	10.10	10.17
3149	NASDAQ	PANL	Tue, Oct 21, 2008	10.94	11.37	10.56	10.58
3148	NASDAQ	PANL	Mon, Oct 20, 2008	10.86	11.20	10.58	11.07
3147	NASDAQ	PANL	Fri, Oct 17, 2008	10.20	11.35	10.06	10.61
3146	NASDAQ	PANL	Thu, Oct 16, 2008	9.66	10.73	9.54	10.60
3145	NASDAQ	PANL	Wed, Oct 15, 2008	10.71	11.25	9.53	9.54
3144	NASDAQ	PANL	Tue, Oct 14, 2008	11.20	11.49	10.61	10.94
3143	NASDAQ	PANL	Mon, Oct 13, 2008	10.36	10.80	10.00	10.70
3142	NASDAQ	PANL	Fri, Oct 10, 2008	8.77	9.64	8.05	9.58
3141	NASDAQ	PANL	Thu, Oct 9, 2008	9.08	9.57	9.00	9.13
3140	NASDAQ	PANL	Wed, Oct 8, 2008	8.92	9.48	8.65	8.73
3139	NASDAQ	PANL	Tue, Oct 7, 2008	10.03	10.21	9.13	9.17
3138	NASDAQ	PANL	Mon, Oct 6, 2008	10.58	10.64	9.21	10.00
3137	NASDAQ	PANL	Fri, Oct 3, 2008	11.54	11.90	10.83	10.84
3136	NASDAQ	PANL	Thu, Oct 2, 2008	11.72	11.92	11.27	11.40
3135	NASDAQ	PANL	Wed, Oct 1, 2008	11.00	11.79	11.00	11.75
3134	NASDAQ	PANL	Tue, Sep 30, 2008	11.50	11.95	10.93	10.96
3133	NASDAQ	PANL	Mon, Sep 29, 2008	13.64	13.64	11.00	11.00
3132	NASDAQ	PANL	Fri, Sep 26, 2008	13.64	14.00	13.30	13.92
3131	NASDAQ	PANL	Thu, Sep 25, 2008	14.46	14.63	13.88	13.98
3130	NASDAQ	PANL	Wed, Sep 24, 2008	15.14	15.18	14.32	14.51
3129	NASDAQ	PANL	Tue, Sep 23, 2008	14.94	15.34	14.56	15.13
3128	NASDAQ	PANL	Mon, Sep 22, 2008	15.90	15.90	14.81	14.95
3127	NASDAQ	PANL	Fri, Sep 19, 2008	15.57	16.09	15.28	16.08
3126	NASDAQ	PANL	Thu, Sep 18, 2008	13.92	14.97	13.57	14.69
3125	NASDAQ	PANL	Wed, Sep 17, 2008	13.70	13.96	12.43	13.62
3124	NASDAQ	PANL	Tue, Sep 16, 2008	12.19	13.96	12.15	13.80
3123	NASDAQ	PANL	Mon, Sep 15, 2008	12.67	12.88	12.26	12.28
3122	NASDAQ	PANL	Fri, Sep 12, 2008	13.01	13.16	12.89	12.96
3121	NASDAQ	PANL	Thu, Sep 11, 2008	12.73	13.11	12.56	13.06
3120	NASDAQ	PANL	Wed, Sep 10, 2008	12.80	13.07	12.62	12.84
3119	NASDAQ	PANL	Tue, Sep 9, 2008	13.20	13.24	12.68	12.68
3118	NASDAQ	PANL	Mon, Sep 8, 2008	13.11	13.21	12.81	13.19
3117	NASDAQ	PANL	Fri, Sep 5, 2008	13.05	13.05	12.56	12.80
3116	NASDAQ	PANL	Thu, Sep 4, 2008	13.71	13.71	12.95	13.11
3115	NASDAQ	PANL	Wed, Sep 3, 2008	13.96	13.96	13.56	13.81
3114	NASDAQ	PANL	Tue, Sep 2, 2008	14.42	14.44	13.58	13.94
3113	NASDAQ	PANL	Fri, Aug 29, 2008	14.47	14.76	14.00	14.18
3112	NASDAQ	PANL	Thu, Aug 28, 2008	14.71	14.86	14.35	14.47
3111	NASDAQ	PANL	Wed, Aug 27, 2008	14.51	15.07	14.35	14.67
3110	NASDAQ	PANL	Tue, Aug 26, 2008	14.21	14.52	14.21	14.48
3109	NASDAQ	PANL	Mon, Aug 25, 2008	14.80	14.84	14.14	14.19
3108	NASDAQ	PANL	Fri, Aug 22, 2008	14.78	14.97	14.66	14.82
3107	NASDAQ	PANL	Thu, Aug 21, 2008	14.60	14.78	14.47	14.69
3106	NASDAQ	PANL	Wed, Aug 20, 2008	14.61	14.99	14.49	14.73
3105	NASDAQ	PANL	Tue, Aug 19, 2008	14.99	15.06	14.49	14.58
3104	NASDAQ	PANL	Mon, Aug 18, 2008	15.66	15.95	14.91	15.10
3103	NASDAQ	PANL	Fri, Aug 15, 2008	16.14	16.50	15.40	15.62
3102	NASDAQ	PANL	Thu, Aug 14, 2008	15.10	16.05	15.08	15.96
3101	NASDAQ	PANL	Wed, Aug 13, 2008	14.47	15.12	14.34	14.99
3100	NASDAQ	PANL	Tue, Aug 12, 2008	13.91	14.66	13.49	14.62
3099	NASDAQ	PANL	Mon, Aug 11, 2008	13.05	14.00	13.00	14.00
3098	NASDAQ	PANL	Fri, Aug 8, 2008	12.77	13.22	12.38	12.97
3097	NASDAQ	PANL	Thu, Aug 7, 2008	13.38	13.80	13.36	13.51
3096	NASDAQ	PANL	Wed, Aug 6, 2008	13.29	13.65	12.88	13.61
3095	NASDAQ	PANL	Tue, Aug 5, 2008	13.23	13.33	13.00	13.28
3094	NASDAQ	PANL	Mon, Aug 4, 2008	13.41	13.55	13.05	13.07
3093	NASDAQ	PANL	Fri, Aug 1, 2008	13.55	13.72	13.32	13.39
3092	NASDAQ	PANL	Thu, Jul 31, 2008	13.82	14.25	13.43	13.52
3091	NASDAQ	PANL	Wed, Jul 30, 2008	13.57	13.81	13.39	13.68
3090	NASDAQ	PANL	Tue, Jul 29, 2008	13.14	13.60	13.00	13.46
3089	NASDAQ	PANL	Mon, Jul 28, 2008	13.50	13.89	12.86	13.02
3088	NASDAQ	PANL	Fri, Jul 25, 2008	13.08	13.65	12.95	13.60
3087	NASDAQ	PANL	Thu, Jul 24, 2008	12.99	13.15	12.82	12.99
3086	NASDAQ	PANL	Wed, Jul 23, 2008	12.49	12.98	12.44	12.75
3085	NASDAQ	PANL	Tue, Jul 22, 2008	11.90	12.48	11.77	12.48
3084	NASDAQ	PANL	Mon, Jul 21, 2008	11.90	12.11	11.90	11.96
3083	NASDAQ	PANL	Fri, Jul 18, 2008	11.87	11.95	11.60	11.88
3082	NASDAQ	PANL	Thu, Jul 17, 2008	11.75	12.05	11.60	11.87
3081	NASDAQ	PANL	Wed, Jul 16, 2008	11.36	11.73	11.15	11.66
3080	NASDAQ	PANL	Tue, Jul 15, 2008	11.25	11.52	10.73	11.29
3079	NASDAQ	PANL	Mon, Jul 14, 2008	12.00	12.13	11.32	11.38
3078	NASDAQ	PANL	Fri, Jul 11, 2008	11.29	11.93	11.25	11.80
3077	NASDAQ	PANL	Thu, Jul 10, 2008	11.30	11.60	11.25	11.41
3076	NASDAQ	PANL	Wed, Jul 9, 2008	11.81	11.92	11.27	11.28
3075	NASDAQ	PANL	Tue, Jul 8, 2008	11.56	11.86	11.51	11.83
3074	NASDAQ	PANL	Mon, Jul 7, 2008	12.14	12.14	11.52	11.56
3073	NASDAQ	PANL	Thu, Jul 3, 2008	12.35	12.37	11.87	11.95
3072	NASDAQ	PANL	Wed, Jul 2, 2008	12.64	12.64	12.17	12.34
3071	NASDAQ	PANL	Tue, Jul 1, 2008	12.17	12.28	11.83	12.05
3070	NASDAQ	PANL	Mon, Jun 30, 2008	12.80	12.80	12.30	12.32
3069	NASDAQ	PANL	Fri, Jun 27, 2008	12.94	12.94	12.20	12.78
3068	NASDAQ	PANL	Thu, Jun 26, 2008	12.74	12.93	12.55	12.71
3067	NASDAQ	PANL	Wed, Jun 25, 2008	12.75	13.09	12.69	12.88
3066	NASDAQ	PANL	Tue, Jun 24, 2008	13.14	13.18	12.65	12.70
3065	NASDAQ	PANL	Mon, Jun 23, 2008	14.25	14.25	13.29	13.33
3064	NASDAQ	PANL	Fri, Jun 20, 2008	14.25	14.25	13.94	14.18
3063	NASDAQ	PANL	Thu, Jun 19, 2008	14.29	14.60	14.00	14.42
3062	NASDAQ	PANL	Wed, Jun 18, 2008	14.00	14.38	14.00	14.30
3061	NASDAQ	PANL	Tue, Jun 17, 2008	14.06	14.29	13.95	13.99
3060	NASDAQ	PANL	Mon, Jun 16, 2008	13.79	14.04	13.61	13.96
3059	NASDAQ	PANL	Fri, Jun 13, 2008	13.65	13.95	13.34	13.76
3058	NASDAQ	PANL	Thu, Jun 12, 2008	13.39	14.00	13.36	13.48
3057	NASDAQ	PANL	Wed, Jun 11, 2008	13.31	13.56	13.19	13.34
3056	NASDAQ	PANL	Tue, Jun 10, 2008	13.50	13.63	13.23	13.37
3055	NASDAQ	PANL	Mon, Jun 9, 2008	14.42	14.56	13.51	13.58
3054	NASDAQ	PANL	Fri, Jun 6, 2008	14.82	14.86	14.40	14.41
3053	NASDAQ	PANL	Thu, Jun 5, 2008	14.78	15.10	14.69	14.95
3052	NASDAQ	PANL	Wed, Jun 4, 2008	14.61	15.19	14.50	14.71
3051	NASDAQ	PANL	Tue, Jun 3, 2008	14.93	15.08	14.67	14.72
3050	NASDAQ	PANL	Mon, Jun 2, 2008	15.17	15.25	14.64	14.90
3049	NASDAQ	PANL	Fri, May 30, 2008	15.22	15.35	15.03	15.21
3048	NASDAQ	PANL	Thu, May 29, 2008	14.76	15.26	14.76	15.18
3047	NASDAQ	PANL	Wed, May 28, 2008	14.94	15.00	14.53	14.83
3046	NASDAQ	PANL	Tue, May 27, 2008	14.90	14.91	14.55	14.82
3045	NASDAQ	PANL	Fri, May 23, 2008	14.55	14.94	14.55	14.86
3044	NASDAQ	PANL	Thu, May 22, 2008	14.61	14.72	14.46	14.59
3043	NASDAQ	PANL	Wed, May 21, 2008	14.70	14.96	14.49	14.60
3042	NASDAQ	PANL	Tue, May 20, 2008	14.56	15.03	14.32	14.64
3041	NASDAQ	PANL	Mon, May 19, 2008	14.26	15.06	14.26	14.67
3040	NASDAQ	PANL	Fri, May 16, 2008	14.62	14.62	14.17	14.28
3039	NASDAQ	PANL	Thu, May 15, 2008	14.51	14.73	14.45	14.50
3038	NASDAQ	PANL	Wed, May 14, 2008	14.71	14.85	14.48	14.52
3037	NASDAQ	PANL	Tue, May 13, 2008	14.86	14.88	14.46	14.69
3036	NASDAQ	PANL	Mon, May 12, 2008	14.27	15.04	14.19	14.83
3035	NASDAQ	PANL	Fri, May 9, 2008	14.70	14.75	14.10	14.22
3034	NASDAQ	PANL	Thu, May 8, 2008	15.34	15.50	14.90	15.12
3033	NASDAQ	PANL	Wed, May 7, 2008	15.52	15.53	15.22	15.38
3032	NASDAQ	PANL	Tue, May 6, 2008	15.60	15.69	15.41	15.57
3031	NASDAQ	PANL	Mon, May 5, 2008	15.92	15.92	15.54	15.68
3030	NASDAQ	PANL	Fri, May 2, 2008	15.67	16.07	15.49	15.95
3029	NASDAQ	PANL	Thu, May 1, 2008	14.77	15.50	14.77	15.48
3028	NASDAQ	PANL	Wed, Apr 30, 2008	15.17	15.41	14.68	14.79
3027	NASDAQ	PANL	Tue, Apr 29, 2008	15.22	15.22	14.91	15.09
3026	NASDAQ	PANL	Mon, Apr 28, 2008	14.85	15.28	14.79	15.19
3025	NASDAQ	PANL	Fri, Apr 25, 2008	14.81	14.95	14.40	14.79
3024	NASDAQ	PANL	Thu, Apr 24, 2008	14.59	14.94	14.31	14.80
3023	NASDAQ	PANL	Wed, Apr 23, 2008	14.67	14.87	14.52	14.61
3022	NASDAQ	PANL	Tue, Apr 22, 2008	15.13	15.20	14.47	14.58
3021	NASDAQ	PANL	Mon, Apr 21, 2008	14.95	15.31	14.85	15.23
3020	NASDAQ	PANL	Fri, Apr 18, 2008	15.20	15.31	14.93	15.04
3019	NASDAQ	PANL	Thu, Apr 17, 2008	15.24	15.24	14.50	14.84
3018	NASDAQ	PANL	Wed, Apr 16, 2008	14.48	15.30	14.45	15.30
3017	NASDAQ	PANL	Tue, Apr 15, 2008	14.33	14.58	14.13	14.31
3016	NASDAQ	PANL	Mon, Apr 14, 2008	14.22	14.46	14.20	14.21
3015	NASDAQ	PANL	Fri, Apr 11, 2008	14.53	14.57	14.20	14.25
3014	NASDAQ	PANL	Thu, Apr 10, 2008	14.96	15.20	14.52	14.64
3013	NASDAQ	PANL	Wed, Apr 9, 2008	15.03	15.41	14.86	14.99
3012	NASDAQ	PANL	Tue, Apr 8, 2008	15.16	15.62	15.02	15.03
3011	NASDAQ	PANL	Mon, Apr 7, 2008	15.30	15.49	15.05	15.25
3010	NASDAQ	PANL	Fri, Apr 4, 2008	15.19	15.50	14.98	15.15
3009	NASDAQ	PANL	Thu, Apr 3, 2008	15.48	15.50	15.05	15.14
3008	NASDAQ	PANL	Wed, Apr 2, 2008	14.66	15.56	14.55	15.56
3007	NASDAQ	PANL	Tue, Apr 1, 2008	14.64	14.72	14.43	14.64
3006	NASDAQ	PANL	Mon, Mar 31, 2008	14.25	14.64	14.05	14.32
3005	NASDAQ	PANL	Fri, Mar 28, 2008	14.10	14.16	13.54	14.10
3004	NASDAQ	PANL	Thu, Mar 27, 2008	14.60	14.63	13.86	13.86
3003	NASDAQ	PANL	Wed, Mar 26, 2008	14.16	14.55	14.00	14.52
3002	NASDAQ	PANL	Tue, Mar 25, 2008	14.00	14.28	13.98	14.20
3001	NASDAQ	PANL	Mon, Mar 24, 2008	13.75	14.43	13.60	14.02
3000	NASDAQ	PANL	Thu, Mar 20, 2008	13.64	13.74	13.19	13.59
2999	NASDAQ	PANL	Wed, Mar 19, 2008	14.08	14.19	13.43	13.43
2998	NASDAQ	PANL	Tue, Mar 18, 2008	13.97	14.25	13.68	14.00
2997	NASDAQ	PANL	Mon, Mar 17, 2008	14.09	14.68	13.53	13.53
2996	NASDAQ	PANL	Fri, Mar 14, 2008	15.25	16.20	14.68	14.83
2995	NASDAQ	PANL	Thu, Mar 13, 2008	15.89	16.98	15.84	16.80
2994	NASDAQ	PANL	Wed, Mar 12, 2008	16.52	16.85	16.14	16.35
2993	NASDAQ	PANL	Tue, Mar 11, 2008	16.36	16.50	15.79	16.50
2992	NASDAQ	PANL	Mon, Mar 10, 2008	16.36	16.41	15.81	15.83
2991	NASDAQ	PANL	Fri, Mar 7, 2008	15.98	16.70	15.50	16.27
2990	NASDAQ	PANL	Thu, Mar 6, 2008	16.78	16.90	16.15	16.17
2989	NASDAQ	PANL	Wed, Mar 5, 2008	16.90	17.30	16.68	16.90
2988	NASDAQ	PANL	Tue, Mar 4, 2008	16.56	16.97	16.40	16.77
2987	NASDAQ	PANL	Mon, Mar 3, 2008	17.09	17.21	16.55	16.78
2986	NASDAQ	PANL	Fri, Feb 29, 2008	17.60	17.91	16.94	17.04
2985	NASDAQ	PANL	Thu, Feb 28, 2008	17.96	18.44	17.80	17.96
2984	NASDAQ	PANL	Wed, Feb 27, 2008	18.14	18.74	17.85	18.14
2983	NASDAQ	PANL	Tue, Feb 26, 2008	17.76	18.69	17.66	18.34
2982	NASDAQ	PANL	Mon, Feb 25, 2008	17.38	18.09	17.38	17.89
2981	NASDAQ	PANL	Fri, Feb 22, 2008	17.49	17.63	17.05	17.41
2980	NASDAQ	PANL	Thu, Feb 21, 2008	18.42	18.79	17.38	17.47
2979	NASDAQ	PANL	Wed, Feb 20, 2008	17.32	18.40	17.32	18.35
2978	NASDAQ	PANL	Tue, Feb 19, 2008	17.19	17.69	17.10	17.47
2977	NASDAQ	PANL	Fri, Feb 15, 2008	17.40	17.62	16.87	16.99
2976	NASDAQ	PANL	Thu, Feb 14, 2008	18.11	18.11	17.35	17.56
2975	NASDAQ	PANL	Wed, Feb 13, 2008	16.64	18.12	16.64	18.08
2974	NASDAQ	PANL	Tue, Feb 12, 2008	16.72	17.00	16.21	16.41
2973	NASDAQ	PANL	Mon, Feb 11, 2008	15.79	16.75	15.41	16.60
2972	NASDAQ	PANL	Fri, Feb 8, 2008	15.85	16.02	15.35	15.70
2971	NASDAQ	PANL	Thu, Feb 7, 2008	15.42	16.04	15.32	15.88
2970	NASDAQ	PANL	Wed, Feb 6, 2008	16.06	16.09	15.43	15.51
2969	NASDAQ	PANL	Tue, Feb 5, 2008	15.50	16.15	15.50	15.90
2968	NASDAQ	PANL	Mon, Feb 4, 2008	16.31	16.37	15.80	15.81
2967	NASDAQ	PANL	Fri, Feb 1, 2008	16.27	16.60	16.04	16.38
2966	NASDAQ	PANL	Thu, Jan 31, 2008	15.63	16.40	15.52	16.17
2965	NASDAQ	PANL	Wed, Jan 30, 2008	16.50	16.78	15.89	15.92
2964	NASDAQ	PANL	Tue, Jan 29, 2008	16.83	16.93	16.33	16.59
2963	NASDAQ	PANL	Mon, Jan 28, 2008	16.39	16.83	16.10	16.66
2962	NASDAQ	PANL	Fri, Jan 25, 2008	17.01	17.82	16.26	16.39
2961	NASDAQ	PANL	Thu, Jan 24, 2008	15.74	17.40	15.70	16.70
2960	NASDAQ	PANL	Wed, Jan 23, 2008	15.80	15.80	14.69	15.54
2959	NASDAQ	PANL	Tue, Jan 22, 2008	14.83	16.60	14.33	16.12
2958	NASDAQ	PANL	Fri, Jan 18, 2008	15.87	16.14	15.26	15.49
2957	NASDAQ	PANL	Thu, Jan 17, 2008	16.99	17.24	15.81	15.85
2956	NASDAQ	PANL	Wed, Jan 16, 2008	16.80	17.58	16.24	17.07
2955	NASDAQ	PANL	Tue, Jan 15, 2008	17.05	17.50	16.70	16.82
2954	NASDAQ	PANL	Mon, Jan 14, 2008	17.54	17.82	17.10	17.30
2953	NASDAQ	PANL	Fri, Jan 11, 2008	18.00	18.19	17.32	17.32
2952	NASDAQ	PANL	Thu, Jan 10, 2008	18.02	18.35	17.52	18.15
2951	NASDAQ	PANL	Wed, Jan 9, 2008	17.18	18.36	17.02	18.34
2950	NASDAQ	PANL	Tue, Jan 8, 2008	19.89	19.89	17.36	17.48
2949	NASDAQ	PANL	Mon, Jan 7, 2008	19.94	20.35	19.33	19.84
2948	NASDAQ	PANL	Fri, Jan 4, 2008	20.42	20.42	19.53	19.81
2947	NASDAQ	PANL	Thu, Jan 3, 2008	20.00	20.91	19.54	20.78
2946	NASDAQ	PANL	Wed, Jan 2, 2008	20.60	20.60	19.28	19.95
2945	NASDAQ	PANL	Mon, Dec 31, 2007	20.83	21.29	20.46	20.67
2944	NASDAQ	PANL	Fri, Dec 28, 2007	22.32	23.15	20.81	20.82
2943	NASDAQ	PANL	Thu, Dec 27, 2007	21.27	23.35	20.81	21.88
2942	NASDAQ	PANL	Wed, Dec 26, 2007	20.00	21.12	20.00	20.95
2941	NASDAQ	PANL	Mon, Dec 24, 2007	19.50	20.35	19.50	20.20
2940	NASDAQ	PANL	Fri, Dec 21, 2007	19.28	19.50	18.86	19.50
2939	NASDAQ	PANL	Thu, Dec 20, 2007	18.41	19.01	18.11	19.00
2938	NASDAQ	PANL	Wed, Dec 19, 2007	17.48	18.50	17.28	18.18
2937	NASDAQ	PANL	Tue, Dec 18, 2007	16.93	17.59	16.11	17.50
2936	NASDAQ	PANL	Mon, Dec 17, 2007	17.68	17.75	16.66	16.67
2935	NASDAQ	PANL	Fri, Dec 14, 2007	17.73	18.50	17.66	17.72
2934	NASDAQ	PANL	Thu, Dec 13, 2007	17.93	18.14	17.35	18.04
2933	NASDAQ	PANL	Wed, Dec 12, 2007	17.42	18.08	17.25	18.06
2932	NASDAQ	PANL	Tue, Dec 11, 2007	17.84	17.92	16.84	16.87
2931	NASDAQ	PANL	Mon, Dec 10, 2007	17.49	17.85	17.37	17.68
2930	NASDAQ	PANL	Fri, Dec 7, 2007	17.48	17.75	16.93	17.64
2929	NASDAQ	PANL	Thu, Dec 6, 2007	16.50	17.45	16.45	17.40
2928	NASDAQ	PANL	Wed, Dec 5, 2007	17.01	17.33	16.30	16.59
2927	NASDAQ	PANL	Tue, Dec 4, 2007	15.93	16.68	15.78	16.66
2926	NASDAQ	PANL	Mon, Dec 3, 2007	16.67	16.87	16.09	16.09
2925	NASDAQ	PANL	Fri, Nov 30, 2007	17.26	17.44	16.38	16.56
2924	NASDAQ	PANL	Thu, Nov 29, 2007	17.04	17.55	16.88	16.95
2923	NASDAQ	PANL	Wed, Nov 28, 2007	16.83	17.39	16.70	17.11
2922	NASDAQ	PANL	Tue, Nov 27, 2007	15.75	16.75	15.64	16.66
2921	NASDAQ	PANL	Mon, Nov 26, 2007	16.16	16.32	15.50	15.67
2920	NASDAQ	PANL	Fri, Nov 23, 2007	16.03	16.29	16.03	16.20
2919	NASDAQ	PANL	Wed, Nov 21, 2007	16.38	16.41	15.80	15.84
2918	NASDAQ	PANL	Tue, Nov 20, 2007	17.02	17.05	16.05	16.44
2917	NASDAQ	PANL	Mon, Nov 19, 2007	17.22	17.29	16.55	17.06
2916	NASDAQ	PANL	Fri, Nov 16, 2007	17.28	17.43	16.87	17.37
2915	NASDAQ	PANL	Thu, Nov 15, 2007	17.35	17.50	17.05	17.21
2914	NASDAQ	PANL	Wed, Nov 14, 2007	17.87	18.00	17.23	17.40
2913	NASDAQ	PANL	Tue, Nov 13, 2007	17.31	17.89	16.98	17.72
2912	NASDAQ	PANL	Mon, Nov 12, 2007	17.28	17.43	16.87	16.97
2911	NASDAQ	PANL	Fri, Nov 9, 2007	16.67	18.50	16.48	17.23
2910	NASDAQ	PANL	Thu, Nov 8, 2007	17.38	17.39	16.40	16.81
2909	NASDAQ	PANL	Wed, Nov 7, 2007	17.80	17.97	17.00	17.02
2908	NASDAQ	PANL	Tue, Nov 6, 2007	17.28	18.00	17.09	17.98
2907	NASDAQ	PANL	Mon, Nov 5, 2007	17.14	17.49	17.02	17.29
2906	NASDAQ	PANL	Fri, Nov 2, 2007	17.83	18.03	17.13	17.42
2905	NASDAQ	PANL	Thu, Nov 1, 2007	18.45	18.69	17.41	17.62
2904	NASDAQ	PANL	Wed, Oct 31, 2007	18.08	18.75	17.82	18.75
2903	NASDAQ	PANL	Tue, Oct 30, 2007	18.45	18.46	17.91	17.95
2902	NASDAQ	PANL	Mon, Oct 29, 2007	18.85	19.00	18.35	18.58
2901	NASDAQ	PANL	Fri, Oct 26, 2007	18.18	18.83	17.74	18.81
2900	NASDAQ	PANL	Thu, Oct 25, 2007	18.33	18.42	17.56	17.89
2899	NASDAQ	PANL	Wed, Oct 24, 2007	18.65	18.77	17.82	18.16
2898	NASDAQ	PANL	Tue, Oct 23, 2007	18.39	18.92	18.31	18.83
2897	NASDAQ	PANL	Mon, Oct 22, 2007	17.68	18.41	17.40	18.12
2896	NASDAQ	PANL	Fri, Oct 19, 2007	18.86	18.86	17.92	17.98
2895	NASDAQ	PANL	Thu, Oct 18, 2007	18.82	19.20	18.58	18.87
2894	NASDAQ	PANL	Wed, Oct 17, 2007	18.41	18.81	18.28	18.80
2893	NASDAQ	PANL	Tue, Oct 16, 2007	18.04	18.55	17.99	18.22
2892	NASDAQ	PANL	Mon, Oct 15, 2007	18.41	18.70	17.81	18.16
2891	NASDAQ	PANL	Fri, Oct 12, 2007	18.24	18.83	18.20	18.42
2890	NASDAQ	PANL	Thu, Oct 11, 2007	19.16	19.25	17.91	18.26
2889	NASDAQ	PANL	Wed, Oct 10, 2007	19.33	19.33	18.57	19.00
2888	NASDAQ	PANL	Tue, Oct 9, 2007	18.20	19.66	18.01	19.39
2887	NASDAQ	PANL	Mon, Oct 8, 2007	18.15	18.40	17.57	18.11
2886	NASDAQ	PANL	Fri, Oct 5, 2007	17.62	18.57	17.49	18.25
2885	NASDAQ	PANL	Thu, Oct 4, 2007	17.26	17.80	17.22	17.50
2884	NASDAQ	PANL	Wed, Oct 3, 2007	17.77	17.86	16.98	17.20
2883	NASDAQ	PANL	Tue, Oct 2, 2007	17.38	17.84	17.30	17.76
2882	NASDAQ	PANL	Mon, Oct 1, 2007	17.69	18.00	17.28	17.32
2881	NASDAQ	PANL	Fri, Sep 28, 2007	17.43	17.72	16.58	17.72
2880	NASDAQ	PANL	Thu, Sep 27, 2007	16.52	17.55	16.31	17.52
2879	NASDAQ	PANL	Wed, Sep 26, 2007	16.00	16.51	15.95	16.48
2878	NASDAQ	PANL	Tue, Sep 25, 2007	15.91	15.99	15.50	15.89
2877	NASDAQ	PANL	Mon, Sep 24, 2007	16.01	16.45	15.98	16.07
2876	NASDAQ	PANL	Fri, Sep 21, 2007	16.33	16.48	16.03	16.07
2875	NASDAQ	PANL	Thu, Sep 20, 2007	16.25	16.50	16.14	16.18
2874	NASDAQ	PANL	Wed, Sep 19, 2007	16.40	16.50	16.09	16.30
2873	NASDAQ	PANL	Tue, Sep 18, 2007	15.18	16.40	15.04	16.40
2872	NASDAQ	PANL	Mon, Sep 17, 2007	15.02	15.35	15.00	15.13
2871	NASDAQ	PANL	Fri, Sep 14, 2007	15.17	15.36	15.04	15.20
2870	NASDAQ	PANL	Thu, Sep 13, 2007	15.33	15.60	15.00	15.35
2869	NASDAQ	PANL	Wed, Sep 12, 2007	15.35	15.68	15.17	15.19
2868	NASDAQ	PANL	Tue, Sep 11, 2007	15.15	15.45	14.94	15.41
2867	NASDAQ	PANL	Mon, Sep 10, 2007	14.95	15.28	14.70	15.06
2866	NASDAQ	PANL	Fri, Sep 7, 2007	15.01	15.19	14.75	14.80
2865	NASDAQ	PANL	Thu, Sep 6, 2007	14.93	15.40	14.92	15.29
2864	NASDAQ	PANL	Wed, Sep 5, 2007	14.88	15.16	14.70	14.88
2863	NASDAQ	PANL	Tue, Sep 4, 2007	14.73	15.45	14.63	15.03
2862	NASDAQ	PANL	Fri, Aug 31, 2007	15.39	15.40	14.75	14.76
2861	NASDAQ	PANL	Thu, Aug 30, 2007	14.80	15.70	14.71	15.11
2860	NASDAQ	PANL	Wed, Aug 29, 2007	14.54	15.07	14.45	15.00
2859	NASDAQ	PANL	Tue, Aug 28, 2007	14.87	15.00	14.38	14.40
2858	NASDAQ	PANL	Mon, Aug 27, 2007	15.16	15.22	14.79	14.94
2857	NASDAQ	PANL	Fri, Aug 24, 2007	14.94	15.29	14.85	15.25
2856	NASDAQ	PANL	Thu, Aug 23, 2007	15.67	15.76	14.85	14.94
2855	NASDAQ	PANL	Wed, Aug 22, 2007	15.81	15.94	15.38	15.59
2854	NASDAQ	PANL	Tue, Aug 21, 2007	16.19	16.36	15.60	15.64
2853	NASDAQ	PANL	Mon, Aug 20, 2007	16.32	16.49	16.00	16.30
2852	NASDAQ	PANL	Fri, Aug 17, 2007	16.50	16.81	15.40	16.25
2851	NASDAQ	PANL	Thu, Aug 16, 2007	14.85	16.01	14.63	16.01
2850	NASDAQ	PANL	Wed, Aug 15, 2007	15.01	15.42	14.75	14.82
2849	NASDAQ	PANL	Tue, Aug 14, 2007	15.52	15.69	15.00	15.05
2848	NASDAQ	PANL	Mon, Aug 13, 2007	16.52	16.62	15.52	15.60
2847	NASDAQ	PANL	Fri, Aug 10, 2007	17.50	18.86	16.71	16.84
2846	NASDAQ	PANL	Thu, Aug 9, 2007	16.52	19.30	16.10	18.03
2845	NASDAQ	PANL	Wed, Aug 8, 2007	17.00	19.00	16.87	18.44
2844	NASDAQ	PANL	Tue, Aug 7, 2007	15.73	17.05	15.73	17.00
2843	NASDAQ	PANL	Mon, Aug 6, 2007	14.93	16.23	14.75	15.76
2842	NASDAQ	PANL	Fri, Aug 3, 2007	15.87	16.28	14.79	14.81
2841	NASDAQ	PANL	Thu, Aug 2, 2007	15.06	15.97	14.81	15.96
2840	NASDAQ	PANL	Wed, Aug 1, 2007	15.00	15.35	14.80	15.04
2839	NASDAQ	PANL	Tue, Jul 31, 2007	15.14	16.15	14.80	15.02
2838	NASDAQ	PANL	Mon, Jul 30, 2007	13.82	14.19	13.55	13.86
2837	NASDAQ	PANL	Fri, Jul 27, 2007	14.06	14.29	13.64	13.80
2836	NASDAQ	PANL	Thu, Jul 26, 2007	14.69	14.86	13.64	14.14
2835	NASDAQ	PANL	Wed, Jul 25, 2007	15.24	15.37	14.63	14.79
2834	NASDAQ	PANL	Tue, Jul 24, 2007	15.74	15.74	15.00	15.15
2833	NASDAQ	PANL	Mon, Jul 23, 2007	16.05	16.07	15.76	15.78
2832	NASDAQ	PANL	Fri, Jul 20, 2007	15.87	16.04	15.80	15.95
2831	NASDAQ	PANL	Thu, Jul 19, 2007	15.69	16.05	15.50	15.91
2830	NASDAQ	PANL	Wed, Jul 18, 2007	15.11	15.70	15.10	15.66
2829	NASDAQ	PANL	Tue, Jul 17, 2007	15.11	15.40	15.09	15.21
2828	NASDAQ	PANL	Mon, Jul 16, 2007	15.34	15.54	15.03	15.16
2827	NASDAQ	PANL	Fri, Jul 13, 2007	15.33	15.41	15.19	15.36
2826	NASDAQ	PANL	Thu, Jul 12, 2007	15.26	15.63	15.02	15.30
2825	NASDAQ	PANL	Wed, Jul 11, 2007	15.12	15.30	15.00	15.18
2824	NASDAQ	PANL	Tue, Jul 10, 2007	15.29	15.37	15.01	15.10
2823	NASDAQ	PANL	Mon, Jul 9, 2007	15.57	15.57	15.21	15.39
2822	NASDAQ	PANL	Fri, Jul 6, 2007	15.60	15.60	15.43	15.54
2821	NASDAQ	PANL	Thu, Jul 5, 2007	16.12	16.12	15.51	15.60
2820	NASDAQ	PANL	Tue, Jul 3, 2007	16.06	16.17	15.73	16.09
2819	NASDAQ	PANL	Mon, Jul 2, 2007	15.75	16.00	15.61	15.98
2818	NASDAQ	PANL	Fri, Jun 29, 2007	16.20	16.48	15.68	15.71
2817	NASDAQ	PANL	Thu, Jun 28, 2007	16.45	16.69	16.00	16.11
2816	NASDAQ	PANL	Wed, Jun 27, 2007	15.99	16.42	15.86	16.38
2815	NASDAQ	PANL	Tue, Jun 26, 2007	16.18	16.50	15.89	16.03
2814	NASDAQ	PANL	Mon, Jun 25, 2007	16.25	16.50	16.01	16.09
2813	NASDAQ	PANL	Fri, Jun 22, 2007	16.38	16.48	16.01	16.30
2812	NASDAQ	PANL	Thu, Jun 21, 2007	16.51	16.73	16.21	16.48
2811	NASDAQ	PANL	Wed, Jun 20, 2007	16.78	17.18	16.48	16.53
2810	NASDAQ	PANL	Tue, Jun 19, 2007	16.50	17.30	15.77	16.79
2809	NASDAQ	PANL	Mon, Jun 18, 2007	15.57	15.91	15.23	15.23
2808	NASDAQ	PANL	Fri, Jun 15, 2007	15.84	15.87	15.54	15.56
2807	NASDAQ	PANL	Thu, Jun 14, 2007	15.00	15.66	15.00	15.50
2806	NASDAQ	PANL	Wed, Jun 13, 2007	14.81	15.17	14.66	14.96
2805	NASDAQ	PANL	Tue, Jun 12, 2007	14.47	15.13	14.43	14.72
2804	NASDAQ	PANL	Mon, Jun 11, 2007	14.87	14.89	14.30	14.59
2803	NASDAQ	PANL	Fri, Jun 8, 2007	14.65	14.95	14.40	14.88
2802	NASDAQ	PANL	Thu, Jun 7, 2007	14.94	15.02	14.55	14.61
2801	NASDAQ	PANL	Wed, Jun 6, 2007	15.12	15.18	14.92	15.02
2800	NASDAQ	PANL	Tue, Jun 5, 2007	15.42	15.60	15.01	15.18
2799	NASDAQ	PANL	Mon, Jun 4, 2007	15.29	15.85	15.21	15.47
2798	NASDAQ	PANL	Fri, Jun 1, 2007	15.71	16.42	15.33	15.34
2797	NASDAQ	PANL	Thu, May 31, 2007	16.26	16.59	15.57	15.61
2796	NASDAQ	PANL	Wed, May 30, 2007	15.70	16.48	15.70	16.26
2795	NASDAQ	PANL	Tue, May 29, 2007	15.51	15.85	15.46	15.83
2794	NASDAQ	PANL	Fri, May 25, 2007	14.67	15.46	14.67	15.42
2793	NASDAQ	PANL	Thu, May 24, 2007	15.39	15.53	14.55	14.65
2792	NASDAQ	PANL	Wed, May 23, 2007	16.02	16.43	15.30	15.39
2791	NASDAQ	PANL	Tue, May 22, 2007	16.30	16.46	15.80	16.00
2790	NASDAQ	PANL	Mon, May 21, 2007	16.05	16.54	15.84	16.32
2789	NASDAQ	PANL	Fri, May 18, 2007	15.95	16.20	15.63	16.04
2788	NASDAQ	PANL	Thu, May 17, 2007	15.51	16.18	15.46	16.12
2787	NASDAQ	PANL	Wed, May 16, 2007	15.63	15.89	15.36	15.60
2786	NASDAQ	PANL	Tue, May 15, 2007	15.51	16.18	15.51	15.59
2785	NASDAQ	PANL	Mon, May 14, 2007	16.15	16.48	15.35	15.56
2784	NASDAQ	PANL	Fri, May 11, 2007	16.67	16.79	16.04	16.10
2783	NASDAQ	PANL	Thu, May 10, 2007	16.51	16.70	16.01	16.35
2782	NASDAQ	PANL	Wed, May 9, 2007	17.05	17.31	16.82	16.91
2781	NASDAQ	PANL	Tue, May 8, 2007	17.28	17.70	16.92	17.35
2780	NASDAQ	PANL	Mon, May 7, 2007	17.19	18.00	17.05	17.31
2779	NASDAQ	PANL	Fri, May 4, 2007	16.85	16.94	16.72	16.94
2778	NASDAQ	PANL	Thu, May 3, 2007	16.34	16.82	16.24	16.76
2777	NASDAQ	PANL	Wed, May 2, 2007	15.99	16.50	15.82	16.50
2776	NASDAQ	PANL	Tue, May 1, 2007	15.62	16.12	15.56	16.01
2775	NASDAQ	PANL	Mon, Apr 30, 2007	16.10	16.12	15.58	15.58
2774	NASDAQ	PANL	Fri, Apr 27, 2007	16.50	16.59	16.02	16.14
2773	NASDAQ	PANL	Thu, Apr 26, 2007	17.35	17.49	16.63	16.65
2772	NASDAQ	PANL	Wed, Apr 25, 2007	17.42	17.51	16.92	17.38
2771	NASDAQ	PANL	Tue, Apr 24, 2007	17.05	17.50	16.91	17.00
2770	NASDAQ	PANL	Mon, Apr 23, 2007	16.94	17.08	16.50	16.95
2769	NASDAQ	PANL	Fri, Apr 20, 2007	17.07	17.44	16.33	16.90
2768	NASDAQ	PANL	Thu, Apr 19, 2007	17.45	17.45	16.63	16.70
2767	NASDAQ	PANL	Wed, Apr 18, 2007	17.60	17.90	17.01	17.70
2766	NASDAQ	PANL	Tue, Apr 17, 2007	16.74	18.34	16.65	17.64
2765	NASDAQ	PANL	Mon, Apr 16, 2007	16.47	16.70	16.36	16.68
2764	NASDAQ	PANL	Fri, Apr 13, 2007	16.34	16.48	16.02	16.33
2763	NASDAQ	PANL	Thu, Apr 12, 2007	15.90	16.48	15.90	16.34
2762	NASDAQ	PANL	Wed, Apr 11, 2007	15.81	16.00	15.53	15.93
2761	NASDAQ	PANL	Tue, Apr 10, 2007	15.49	15.88	15.44	15.84
2760	NASDAQ	PANL	Mon, Apr 9, 2007	16.00	16.00	15.49	15.51
2759	NASDAQ	PANL	Thu, Apr 5, 2007	15.74	16.05	14.90	15.94
2758	NASDAQ	PANL	Wed, Apr 4, 2007	15.07	15.96	14.86	15.86
2757	NASDAQ	PANL	Tue, Apr 3, 2007	14.83	15.17	14.65	15.12
2756	NASDAQ	PANL	Mon, Apr 2, 2007	15.12	15.14	14.51	14.80
2755	NASDAQ	PANL	Fri, Mar 30, 2007	15.70	15.86	14.52	15.09
2754	NASDAQ	PANL	Thu, Mar 29, 2007	14.71	15.85	14.50	15.80
2753	NASDAQ	PANL	Wed, Mar 28, 2007	14.42	14.65	14.30	14.62
2752	NASDAQ	PANL	Tue, Mar 27, 2007	14.63	14.63	14.37	14.51
2751	NASDAQ	PANL	Mon, Mar 26, 2007	14.74	14.80	14.43	14.71
2750	NASDAQ	PANL	Fri, Mar 23, 2007	14.00	14.84	14.00	14.81
2749	NASDAQ	PANL	Thu, Mar 22, 2007	13.30	14.04	13.30	14.00
2748	NASDAQ	PANL	Wed, Mar 21, 2007	12.94	13.30	12.84	13.24
2747	NASDAQ	PANL	Tue, Mar 20, 2007	12.46	12.98	12.37	12.94
2746	NASDAQ	PANL	Mon, Mar 19, 2007	12.49	12.73	12.27	12.51
2745	NASDAQ	PANL	Fri, Mar 16, 2007	12.51	12.99	12.01	12.27
2744	NASDAQ	PANL	Thu, Mar 15, 2007	12.34	12.65	12.33	12.57
2743	NASDAQ	PANL	Wed, Mar 14, 2007	12.07	12.50	11.97	12.50
2742	NASDAQ	PANL	Tue, Mar 13, 2007	12.66	12.68	12.12	12.12
2741	NASDAQ	PANL	Mon, Mar 12, 2007	12.43	12.94	12.29	12.70
2740	NASDAQ	PANL	Fri, Mar 9, 2007	12.49	12.57	12.16	12.38
2739	NASDAQ	PANL	Thu, Mar 8, 2007	12.34	12.57	12.32	12.41
2738	NASDAQ	PANL	Wed, Mar 7, 2007	12.46	12.46	12.15	12.19
2737	NASDAQ	PANL	Tue, Mar 6, 2007	12.16	12.33	12.02	12.26
2736	NASDAQ	PANL	Mon, Mar 5, 2007	12.17	12.21	11.99	12.03
2735	NASDAQ	PANL	Fri, Mar 2, 2007	12.55	12.79	12.13	12.26
2734	NASDAQ	PANL	Thu, Mar 1, 2007	12.94	13.00	12.43	12.64
2733	NASDAQ	PANL	Wed, Feb 28, 2007	13.19	13.21	12.95	13.02
2732	NASDAQ	PANL	Tue, Feb 27, 2007	13.77	13.77	13.00	13.07
2731	NASDAQ	PANL	Mon, Feb 26, 2007	13.90	14.01	13.58	13.91
2730	NASDAQ	PANL	Fri, Feb 23, 2007	13.66	13.90	13.41	13.86
2729	NASDAQ	PANL	Thu, Feb 22, 2007	13.75	13.85	13.34	13.74
2728	NASDAQ	PANL	Wed, Feb 21, 2007	13.92	13.95	13.73	13.75
2727	NASDAQ	PANL	Tue, Feb 20, 2007	13.40	14.21	13.31	13.98
2726	NASDAQ	PANL	Fri, Feb 16, 2007	13.42	13.53	13.36	13.46
2725	NASDAQ	PANL	Thu, Feb 15, 2007	13.43	13.51	13.36	13.42
2724	NASDAQ	PANL	Wed, Feb 14, 2007	13.25	13.49	13.25	13.43
2723	NASDAQ	PANL	Tue, Feb 13, 2007	13.10	13.26	13.05	13.26
2722	NASDAQ	PANL	Mon, Feb 12, 2007	13.04	13.38	13.00	13.10
2721	NASDAQ	PANL	Fri, Feb 9, 2007	13.68	13.68	13.02	13.15
2720	NASDAQ	PANL	Thu, Feb 8, 2007	13.71	13.78	13.60	13.71
2719	NASDAQ	PANL	Wed, Feb 7, 2007	14.15	14.17	13.63	13.76
2718	NASDAQ	PANL	Tue, Feb 6, 2007	13.86	14.26	13.83	14.12
2717	NASDAQ	PANL	Mon, Feb 5, 2007	13.72	14.00	13.70	13.82
2716	NASDAQ	PANL	Fri, Feb 2, 2007	13.51	13.93	13.51	13.78
2715	NASDAQ	PANL	Thu, Feb 1, 2007	13.45	13.70	13.34	13.50
2714	NASDAQ	PANL	Wed, Jan 31, 2007	13.41	13.59	13.13	13.47
2713	NASDAQ	PANL	Tue, Jan 30, 2007	13.10	13.38	13.09	13.33
2712	NASDAQ	PANL	Mon, Jan 29, 2007	13.35	13.41	13.00	13.09
2711	NASDAQ	PANL	Fri, Jan 26, 2007	13.41	13.59	13.25	13.42
2710	NASDAQ	PANL	Thu, Jan 25, 2007	13.76	13.92	13.33	13.45
2709	NASDAQ	PANL	Wed, Jan 24, 2007	13.58	13.85	13.44	13.79
2708	NASDAQ	PANL	Tue, Jan 23, 2007	13.47	13.85	13.44	13.50
2707	NASDAQ	PANL	Mon, Jan 22, 2007	13.66	13.66	13.30	13.55
2706	NASDAQ	PANL	Fri, Jan 19, 2007	13.73	13.73	13.50	13.61
2705	NASDAQ	PANL	Thu, Jan 18, 2007	14.20	14.36	13.39	13.80
2704	NASDAQ	PANL	Wed, Jan 17, 2007	14.26	14.50	14.17	14.23
2703	NASDAQ	PANL	Tue, Jan 16, 2007	14.22	14.39	13.85	14.26
2702	NASDAQ	PANL	Fri, Jan 12, 2007	14.43	14.55	14.06	14.16
2701	NASDAQ	PANL	Thu, Jan 11, 2007	14.42	14.63	14.30	14.47
2700	NASDAQ	PANL	Wed, Jan 10, 2007	14.46	14.52	14.25	14.42
2699	NASDAQ	PANL	Tue, Jan 9, 2007	14.79	14.93	14.22	14.61
2698	NASDAQ	PANL	Mon, Jan 8, 2007	14.51	14.94	14.15	14.71
2697	NASDAQ	PANL	Fri, Jan 5, 2007	14.53	14.62	14.25	14.54
2696	NASDAQ	PANL	Thu, Jan 4, 2007	14.52	14.78	14.35	14.57
2695	NASDAQ	PANL	Wed, Jan 3, 2007	15.09	15.23	14.35	14.60
2694	NASDAQ	PANL	Fri, Dec 29, 2006	15.12	15.25	14.81	15.01
2693	NASDAQ	PANL	Thu, Dec 28, 2006	14.50	15.23	14.20	15.15
2692	NASDAQ	PANL	Wed, Dec 27, 2006	13.27	14.90	12.98	14.65
2691	NASDAQ	PANL	Tue, Dec 26, 2006	12.90	13.22	12.76	13.21
2690	NASDAQ	PANL	Fri, Dec 22, 2006	12.85	13.04	12.62	12.94
2689	NASDAQ	PANL	Thu, Dec 21, 2006	12.96	13.08	12.65	12.88
2688	NASDAQ	PANL	Wed, Dec 20, 2006	12.55	12.86	12.48	12.65
2687	NASDAQ	PANL	Tue, Dec 19, 2006	12.41	12.64	12.41	12.48
2686	NASDAQ	PANL	Mon, Dec 18, 2006	12.92	12.95	12.42	12.52
2685	NASDAQ	PANL	Fri, Dec 15, 2006	13.33	13.36	12.81	12.84
2684	NASDAQ	PANL	Thu, Dec 14, 2006	12.79	13.30	12.79	13.26
2683	NASDAQ	PANL	Wed, Dec 13, 2006	13.05	13.14	12.75	12.81
2682	NASDAQ	PANL	Tue, Dec 12, 2006	13.16	13.16	12.79	12.86
2681	NASDAQ	PANL	Mon, Dec 11, 2006	13.22	13.22	12.94	13.05
2680	NASDAQ	PANL	Fri, Dec 8, 2006	12.25	13.32	12.20	13.28
2679	NASDAQ	PANL	Thu, Dec 7, 2006	12.30	12.46	12.11	12.26
2678	NASDAQ	PANL	Wed, Dec 6, 2006	12.43	12.44	12.25	12.32
2677	NASDAQ	PANL	Tue, Dec 5, 2006	12.62	12.62	12.35	12.52
2676	NASDAQ	PANL	Mon, Dec 4, 2006	12.30	12.62	12.10	12.57
2675	NASDAQ	PANL	Fri, Dec 1, 2006	12.31	12.37	12.06	12.33
2674	NASDAQ	PANL	Thu, Nov 30, 2006	12.45	12.45	12.07	12.33
2673	NASDAQ	PANL	Wed, Nov 29, 2006	12.12	12.66	12.09	12.51
2672	NASDAQ	PANL	Tue, Nov 28, 2006	12.43	12.43	11.95	12.08
2671	NASDAQ	PANL	Mon, Nov 27, 2006	12.95	12.95	12.45	12.49
2670	NASDAQ	PANL	Fri, Nov 24, 2006	13.00	13.03	12.89	12.97
2669	NASDAQ	PANL	Wed, Nov 22, 2006	13.02	13.09	12.92	13.04
2668	NASDAQ	PANL	Tue, Nov 21, 2006	13.09	13.10	12.91	13.10
2667	NASDAQ	PANL	Mon, Nov 20, 2006	13.04	13.08	12.77	13.06
2666	NASDAQ	PANL	Fri, Nov 17, 2006	13.00	13.12	12.76	13.02
2665	NASDAQ	PANL	Thu, Nov 16, 2006	12.75	13.00	12.67	13.00
2664	NASDAQ	PANL	Wed, Nov 15, 2006	12.50	12.74	12.42	12.72
2663	NASDAQ	PANL	Tue, Nov 14, 2006	12.12	12.47	12.12	12.45
2662	NASDAQ	PANL	Mon, Nov 13, 2006	11.93	12.17	11.92	12.13
2661	NASDAQ	PANL	Fri, Nov 10, 2006	12.19	12.19	11.85	11.97
2660	NASDAQ	PANL	Thu, Nov 9, 2006	12.59	12.62	12.05	12.13
2659	NASDAQ	PANL	Wed, Nov 8, 2006	11.95	12.61	11.82	12.53
2658	NASDAQ	PANL	Tue, Nov 7, 2006	11.58	12.13	11.50	11.71
2657	NASDAQ	PANL	Mon, Nov 6, 2006	11.78	11.91	11.47	11.74
2656	NASDAQ	PANL	Fri, Nov 3, 2006	11.25	11.77	11.21	11.70
2655	NASDAQ	PANL	Thu, Nov 2, 2006	11.15	11.43	11.00	11.25
2654	NASDAQ	PANL	Wed, Nov 1, 2006	11.60	11.60	11.20	11.28
2653	NASDAQ	PANL	Tue, Oct 31, 2006	11.58	11.60	11.38	11.55
2652	NASDAQ	PANL	Mon, Oct 30, 2006	11.44	11.60	11.36	11.60
2651	NASDAQ	PANL	Fri, Oct 27, 2006	11.49	11.70	11.38	11.44
2650	NASDAQ	PANL	Thu, Oct 26, 2006	11.65	11.91	11.36	11.55
2649	NASDAQ	PANL	Wed, Oct 25, 2006	11.82	12.00	11.55	11.81
2648	NASDAQ	PANL	Tue, Oct 24, 2006	11.82	11.85	11.48	11.71
2647	NASDAQ	PANL	Mon, Oct 23, 2006	11.40	11.88	11.25	11.73
2646	NASDAQ	PANL	Fri, Oct 20, 2006	11.79	11.79	11.48	11.49
2645	NASDAQ	PANL	Thu, Oct 19, 2006	11.60	11.82	11.52	11.70
2644	NASDAQ	PANL	Wed, Oct 18, 2006	11.96	12.09	11.50	11.56
2643	NASDAQ	PANL	Tue, Oct 17, 2006	12.17	12.17	11.77	11.83
2642	NASDAQ	PANL	Mon, Oct 16, 2006	11.60	12.23	11.60	12.10
2641	NASDAQ	PANL	Fri, Oct 13, 2006	11.51	11.69	11.28	11.62
2640	NASDAQ	PANL	Thu, Oct 12, 2006	11.06	11.50	10.90	11.38
2639	NASDAQ	PANL	Wed, Oct 11, 2006	10.97	11.15	10.73	10.92
2638	NASDAQ	PANL	Tue, Oct 10, 2006	11.06	11.14	10.83	11.06
2637	NASDAQ	PANL	Mon, Oct 9, 2006	11.11	11.19	10.79	11.07
2636	NASDAQ	PANL	Fri, Oct 6, 2006	10.85	11.21	10.82	11.03
2635	NASDAQ	PANL	Thu, Oct 5, 2006	10.84	10.93	10.76	10.84
2634	NASDAQ	PANL	Wed, Oct 4, 2006	10.60	10.91	10.60	10.88
2633	NASDAQ	PANL	Tue, Oct 3, 2006	10.88	10.92	10.41	10.59
2632	NASDAQ	PANL	Mon, Oct 2, 2006	11.05	11.16	10.75	10.95
2631	NASDAQ	PANL	Fri, Sep 29, 2006	11.13	11.50	10.99	11.03
2630	NASDAQ	PANL	Thu, Sep 28, 2006	10.99	11.25	10.92	11.09
2629	NASDAQ	PANL	Wed, Sep 27, 2006	10.69	11.00	10.69	10.93
2628	NASDAQ	PANL	Tue, Sep 26, 2006	10.55	10.81	10.55	10.67
2627	NASDAQ	PANL	Mon, Sep 25, 2006	10.43	10.72	10.35	10.54
2626	NASDAQ	PANL	Fri, Sep 22, 2006	10.82	10.84	10.34	10.44
2625	NASDAQ	PANL	Thu, Sep 21, 2006	10.75	11.04	10.67	10.82
2624	NASDAQ	PANL	Wed, Sep 20, 2006	10.55	10.80	10.55	10.68
2623	NASDAQ	PANL	Tue, Sep 19, 2006	10.80	10.88	10.35	10.51
2622	NASDAQ	PANL	Mon, Sep 18, 2006	10.33	10.91	10.33	10.82
2621	NASDAQ	PANL	Fri, Sep 15, 2006	10.60	10.61	10.30	10.40
2620	NASDAQ	PANL	Thu, Sep 14, 2006	10.46	10.60	10.40	10.47
2619	NASDAQ	PANL	Wed, Sep 13, 2006	10.50	10.89	10.40	10.54
2618	NASDAQ	PANL	Tue, Sep 12, 2006	10.11	10.45	10.08	10.44
2617	NASDAQ	PANL	Mon, Sep 11, 2006	10.01	10.22	10.00	10.05
2616	NASDAQ	PANL	Fri, Sep 8, 2006	10.10	10.12	9.98	10.02
2615	NASDAQ	PANL	Thu, Sep 7, 2006	10.10	10.29	10.03	10.05
2614	NASDAQ	PANL	Wed, Sep 6, 2006	10.45	10.45	10.01	10.08
2613	NASDAQ	PANL	Tue, Sep 5, 2006	10.30	10.67	10.22	10.43
2612	NASDAQ	PANL	Fri, Sep 1, 2006	10.54	10.61	10.15	10.30
2611	NASDAQ	PANL	Thu, Aug 31, 2006	10.91	10.94	10.57	10.61
2610	NASDAQ	PANL	Wed, Aug 30, 2006	10.79	11.01	10.73	10.83
2609	NASDAQ	PANL	Tue, Aug 29, 2006	10.85	10.92	10.66	10.79
2608	NASDAQ	PANL	Mon, Aug 28, 2006	10.80	11.03	10.71	10.87
2607	NASDAQ	PANL	Fri, Aug 25, 2006	10.64	10.96	10.61	10.80
2606	NASDAQ	PANL	Thu, Aug 24, 2006	11.14	11.16	10.61	10.71
2605	NASDAQ	PANL	Wed, Aug 23, 2006	11.21	11.44	10.95	11.06
2604	NASDAQ	PANL	Tue, Aug 22, 2006	11.20	11.31	11.03	11.24
2603	NASDAQ	PANL	Mon, Aug 21, 2006	11.30	11.30	11.06	11.20
2602	NASDAQ	PANL	Fri, Aug 18, 2006	11.38	11.40	11.10	11.37
2601	NASDAQ	PANL	Thu, Aug 17, 2006	10.83	11.55	10.83	11.30
2600	NASDAQ	PANL	Wed, Aug 16, 2006	11.03	11.05	10.65	10.91
2599	NASDAQ	PANL	Tue, Aug 15, 2006	10.86	11.04	10.73	10.93
2598	NASDAQ	PANL	Mon, Aug 14, 2006	10.78	11.09	10.60	10.72
2597	NASDAQ	PANL	Fri, Aug 11, 2006	11.08	11.23	10.50	10.88
2596	NASDAQ	PANL	Thu, Aug 10, 2006	10.93	11.23	9.25	11.02
2595	NASDAQ	PANL	Wed, Aug 9, 2006	11.80	12.18	11.80	12.08
2594	NASDAQ	PANL	Tue, Aug 8, 2006	12.10	12.11	11.70	11.75
2593	NASDAQ	PANL	Mon, Aug 7, 2006	11.96	12.03	11.71	12.02
2592	NASDAQ	PANL	Fri, Aug 4, 2006	11.95	12.16	11.72	12.10
2591	NASDAQ	PANL	Thu, Aug 3, 2006	11.85	11.99	11.75	11.81
2590	NASDAQ	PANL	Wed, Aug 2, 2006	12.09	12.15	11.80	11.90
2589	NASDAQ	PANL	Tue, Aug 1, 2006	12.36	12.47	11.83	11.97
2588	NASDAQ	PANL	Mon, Jul 31, 2006	12.39	12.60	12.39	12.51
2587	NASDAQ	PANL	Fri, Jul 28, 2006	12.24	12.49	12.14	12.39
2586	NASDAQ	PANL	Thu, Jul 27, 2006	11.96	12.26	11.89	12.16
2585	NASDAQ	PANL	Wed, Jul 26, 2006	11.99	12.12	11.73	11.92
2584	NASDAQ	PANL	Tue, Jul 25, 2006	11.96	12.11	11.61	12.04
2583	NASDAQ	PANL	Mon, Jul 24, 2006	11.49	12.07	11.46	11.99
2582	NASDAQ	PANL	Fri, Jul 21, 2006	11.78	11.78	11.32	11.44
2581	NASDAQ	PANL	Thu, Jul 20, 2006	12.48	12.65	11.80	11.84
2580	NASDAQ	PANL	Wed, Jul 19, 2006	11.93	12.59	11.93	12.49
2579	NASDAQ	PANL	Tue, Jul 18, 2006	12.05	12.24	11.62	11.87
2578	NASDAQ	PANL	Mon, Jul 17, 2006	11.75	12.11	11.75	11.91
2577	NASDAQ	PANL	Fri, Jul 14, 2006	12.15	12.29	11.55	11.78
2576	NASDAQ	PANL	Thu, Jul 13, 2006	12.48	12.62	12.15	12.19
2575	NASDAQ	PANL	Wed, Jul 12, 2006	12.84	12.84	12.51	12.53
2574	NASDAQ	PANL	Tue, Jul 11, 2006	12.61	12.95	12.42	12.93
2573	NASDAQ	PANL	Mon, Jul 10, 2006	13.26	13.34	12.63	12.66
2572	NASDAQ	PANL	Fri, Jul 7, 2006	13.66	13.80	13.10	13.17
2571	NASDAQ	PANL	Thu, Jul 6, 2006	13.50	13.90	13.40	13.66
2570	NASDAQ	PANL	Wed, Jul 5, 2006	13.30	13.44	13.25	13.40
2569	NASDAQ	PANL	Mon, Jul 3, 2006	13.30	13.50	13.20	13.48
2568	NASDAQ	PANL	Fri, Jun 30, 2006	13.15	13.36	12.79	13.31
2567	NASDAQ	PANL	Thu, Jun 29, 2006	12.35	13.07	12.30	13.02
2566	NASDAQ	PANL	Wed, Jun 28, 2006	12.27	12.34	11.90	12.29
2565	NASDAQ	PANL	Tue, Jun 27, 2006	12.66	12.66	12.19	12.25
2564	NASDAQ	PANL	Mon, Jun 26, 2006	12.50	12.62	12.26	12.60
2563	NASDAQ	PANL	Fri, Jun 23, 2006	12.29	12.58	12.25	12.41
2562	NASDAQ	PANL	Thu, Jun 22, 2006	12.69	12.70	12.25	12.37
2561	NASDAQ	PANL	Wed, Jun 21, 2006	12.34	12.87	12.34	12.65
2560	NASDAQ	PANL	Tue, Jun 20, 2006	12.50	12.63	12.33	12.40
2559	NASDAQ	PANL	Mon, Jun 19, 2006	13.02	13.02	12.47	12.52
2558	NASDAQ	PANL	Fri, Jun 16, 2006	13.08	13.25	12.95	13.02
2557	NASDAQ	PANL	Thu, Jun 15, 2006	12.93	13.47	12.83	13.07
2556	NASDAQ	PANL	Wed, Jun 14, 2006	12.64	12.82	12.49	12.74
2555	NASDAQ	PANL	Tue, Jun 13, 2006	12.50	12.85	12.15	12.50
2554	NASDAQ	PANL	Mon, Jun 12, 2006	13.39	13.47	12.59	12.60
2553	NASDAQ	PANL	Fri, Jun 9, 2006	13.66	13.79	13.25	13.42
2552	NASDAQ	PANL	Thu, Jun 8, 2006	13.87	13.87	13.28	13.50
2551	NASDAQ	PANL	Wed, Jun 7, 2006	14.27	14.34	13.78	13.80
2550	NASDAQ	PANL	Tue, Jun 6, 2006	14.25	14.37	14.05	14.30
2549	NASDAQ	PANL	Mon, Jun 5, 2006	14.96	14.96	14.20	14.28
2548	NASDAQ	PANL	Fri, Jun 2, 2006	15.25	15.40	14.83	14.96
2547	NASDAQ	PANL	Thu, Jun 1, 2006	14.63	15.16	14.57	15.15
2546	NASDAQ	PANL	Wed, May 31, 2006	14.12	14.70	14.12	14.62
2545	NASDAQ	PANL	Tue, May 30, 2006	14.32	14.52	14.01	14.01
2544	NASDAQ	PANL	Fri, May 26, 2006	14.28	14.49	14.19	14.26
2543	NASDAQ	PANL	Thu, May 25, 2006	14.21	14.45	14.00	14.21
2542	NASDAQ	PANL	Wed, May 24, 2006	13.58	14.17	13.56	14.01
2541	NASDAQ	PANL	Tue, May 23, 2006	14.04	14.59	13.55	13.72
2540	NASDAQ	PANL	Mon, May 22, 2006	14.60	14.67	13.80	14.04
2539	NASDAQ	PANL	Fri, May 19, 2006	14.25	14.67	14.10	14.44
2538	NASDAQ	PANL	Thu, May 18, 2006	14.70	14.93	14.24	14.25
2537	NASDAQ	PANL	Wed, May 17, 2006	14.49	14.76	14.33	14.53
2536	NASDAQ	PANL	Tue, May 16, 2006	14.04	14.60	13.87	14.50
2535	NASDAQ	PANL	Mon, May 15, 2006	14.41	14.60	13.90	13.97
2534	NASDAQ	PANL	Fri, May 12, 2006	14.29	14.85	14.18	14.53
2533	NASDAQ	PANL	Thu, May 11, 2006	14.88	14.93	14.27	14.29
2532	NASDAQ	PANL	Wed, May 10, 2006	15.34	15.34	14.74	14.77
2531	NASDAQ	PANL	Tue, May 9, 2006	15.25	15.56	15.25	15.44
2530	NASDAQ	PANL	Mon, May 8, 2006	15.49	15.57	15.28	15.31
2529	NASDAQ	PANL	Fri, May 5, 2006	15.60	15.76	15.35	15.40
2528	NASDAQ	PANL	Thu, May 4, 2006	15.41	15.54	15.13	15.53
2527	NASDAQ	PANL	Wed, May 3, 2006	15.40	15.40	14.94	15.22
2526	NASDAQ	PANL	Tue, May 2, 2006	14.79	15.30	14.79	15.27
2525	NASDAQ	PANL	Mon, May 1, 2006	14.90	15.20	14.67	14.77
2524	NASDAQ	PANL	Fri, Apr 28, 2006	15.51	15.80	14.75	14.94
2523	NASDAQ	PANL	Thu, Apr 27, 2006	15.71	15.82	15.41	15.51
2522	NASDAQ	PANL	Wed, Apr 26, 2006	16.22	16.36	15.61	15.69
2521	NASDAQ	PANL	Tue, Apr 25, 2006	16.16	16.36	16.02	16.08
2520	NASDAQ	PANL	Mon, Apr 24, 2006	15.56	16.00	15.29	16.00
2519	NASDAQ	PANL	Fri, Apr 21, 2006	15.64	15.80	15.24	15.38
2518	NASDAQ	PANL	Thu, Apr 20, 2006	15.60	15.82	15.50	15.61
2517	NASDAQ	PANL	Wed, Apr 19, 2006	15.35	15.80	15.30	15.71
2516	NASDAQ	PANL	Tue, Apr 18, 2006	15.04	15.27	14.80	15.25
2515	NASDAQ	PANL	Mon, Apr 17, 2006	14.75	14.90	14.50	14.63
2514	NASDAQ	PANL	Thu, Apr 13, 2006	14.01	14.80	13.99	14.58
2513	NASDAQ	PANL	Wed, Apr 12, 2006	14.03	14.22	13.95	14.06
2512	NASDAQ	PANL	Tue, Apr 11, 2006	14.09	14.39	14.00	14.03
2511	NASDAQ	PANL	Mon, Apr 10, 2006	14.33	14.50	14.06	14.15
2510	NASDAQ	PANL	Fri, Apr 7, 2006	14.21	14.60	14.21	14.38
2509	NASDAQ	PANL	Thu, Apr 6, 2006	14.17	14.25	14.05	14.18
2508	NASDAQ	PANL	Wed, Apr 5, 2006	14.25	14.38	14.13	14.24
2507	NASDAQ	PANL	Tue, Apr 4, 2006	14.46	14.46	14.05	14.25
2506	NASDAQ	PANL	Mon, Apr 3, 2006	14.50	14.60	14.23	14.39
2505	NASDAQ	PANL	Fri, Mar 31, 2006	14.64	14.64	14.26	14.38
2504	NASDAQ	PANL	Thu, Mar 30, 2006	14.64	14.90	14.30	14.60
2503	NASDAQ	PANL	Wed, Mar 29, 2006	14.14	14.67	14.13	14.64
2502	NASDAQ	PANL	Tue, Mar 28, 2006	14.02	14.29	13.79	14.05
2501	NASDAQ	PANL	Mon, Mar 27, 2006	14.50	14.50	14.00	14.11
2500	NASDAQ	PANL	Fri, Mar 24, 2006	13.90	14.50	13.90	14.50
2499	NASDAQ	PANL	Thu, Mar 23, 2006	13.03	13.95	12.95	13.88
2498	NASDAQ	PANL	Wed, Mar 22, 2006	12.95	13.00	12.75	12.94
2497	NASDAQ	PANL	Tue, Mar 21, 2006	13.10	13.17	12.73	12.81
2496	NASDAQ	PANL	Mon, Mar 20, 2006	13.19	13.25	12.75	13.10
2495	NASDAQ	PANL	Fri, Mar 17, 2006	13.14	13.14	12.67	13.02
2494	NASDAQ	PANL	Thu, Mar 16, 2006	13.25	13.29	12.95	13.04
2493	NASDAQ	PANL	Wed, Mar 15, 2006	13.00	13.20	12.91	13.11
2492	NASDAQ	PANL	Tue, Mar 14, 2006	13.36	13.36	12.84	12.91
2491	NASDAQ	PANL	Mon, Mar 13, 2006	13.37	13.78	13.25	13.28
2490	NASDAQ	PANL	Fri, Mar 10, 2006	14.15	14.32	13.20	13.37
2489	NASDAQ	PANL	Thu, Mar 9, 2006	15.10	15.19	14.80	14.85
2488	NASDAQ	PANL	Wed, Mar 8, 2006	14.80	15.23	14.65	15.22
2487	NASDAQ	PANL	Tue, Mar 7, 2006	14.89	15.11	14.69	14.72
2486	NASDAQ	PANL	Mon, Mar 6, 2006	15.36	15.40	14.55	15.05
2485	NASDAQ	PANL	Fri, Mar 3, 2006	15.05	15.58	14.92	15.25
2484	NASDAQ	PANL	Thu, Mar 2, 2006	15.20	15.25	14.80	15.23
2483	NASDAQ	PANL	Wed, Mar 1, 2006	14.20	15.25	14.20	15.20
2482	NASDAQ	PANL	Tue, Feb 28, 2006	14.90	14.92	14.11	14.20
2481	NASDAQ	PANL	Mon, Feb 27, 2006	15.00	15.00	14.46	14.75
2480	NASDAQ	PANL	Fri, Feb 24, 2006	13.99	14.80	13.80	14.80
2479	NASDAQ	PANL	Thu, Feb 23, 2006	13.10	14.02	13.00	13.99
2478	NASDAQ	PANL	Wed, Feb 22, 2006	12.93	13.10	12.85	13.05
2477	NASDAQ	PANL	Tue, Feb 21, 2006	12.64	13.10	12.62	12.96
2476	NASDAQ	PANL	Fri, Feb 17, 2006	12.46	12.49	12.22	12.25
2475	NASDAQ	PANL	Thu, Feb 16, 2006	12.22	12.60	12.10	12.38
2474	NASDAQ	PANL	Wed, Feb 15, 2006	12.01	12.29	11.96	12.20
2473	NASDAQ	PANL	Tue, Feb 14, 2006	12.15	12.15	11.85	11.97
2472	NASDAQ	PANL	Mon, Feb 13, 2006	12.55	12.55	12.13	12.15
2471	NASDAQ	PANL	Fri, Feb 10, 2006	12.70	12.70	12.30	12.52
2470	NASDAQ	PANL	Thu, Feb 9, 2006	12.50	13.10	12.35	12.83
2469	NASDAQ	PANL	Wed, Feb 8, 2006	12.26	12.42	12.10	12.36
2468	NASDAQ	PANL	Tue, Feb 7, 2006	12.37	12.42	12.02	12.10
2467	NASDAQ	PANL	Mon, Feb 6, 2006	12.90	13.00	12.14	12.45
2466	NASDAQ	PANL	Fri, Feb 3, 2006	13.12	13.30	12.93	12.93
2465	NASDAQ	PANL	Thu, Feb 2, 2006	13.25	13.30	12.93	13.13
2464	NASDAQ	PANL	Wed, Feb 1, 2006	13.41	13.41	13.09	13.34
2463	NASDAQ	PANL	Tue, Jan 31, 2006	13.20	13.41	13.02	13.29
2462	NASDAQ	PANL	Mon, Jan 30, 2006	13.50	13.54	13.04	13.11
2461	NASDAQ	PANL	Fri, Jan 27, 2006	13.17	13.70	13.15	13.58
2460	NASDAQ	PANL	Thu, Jan 26, 2006	13.00	13.19	12.90	13.16
2459	NASDAQ	PANL	Wed, Jan 25, 2006	13.50	13.55	12.86	12.97
2458	NASDAQ	PANL	Tue, Jan 24, 2006	12.69	13.60	12.57	13.39
2457	NASDAQ	PANL	Mon, Jan 23, 2006	12.57	12.66	12.33	12.60
2456	NASDAQ	PANL	Fri, Jan 20, 2006	12.65	12.65	12.20	12.45
2455	NASDAQ	PANL	Thu, Jan 19, 2006	12.18	12.65	12.15	12.55
2454	NASDAQ	PANL	Wed, Jan 18, 2006	11.78	12.10	11.78	12.00
2453	NASDAQ	PANL	Tue, Jan 17, 2006	12.16	12.22	11.76	11.89
2452	NASDAQ	PANL	Fri, Jan 13, 2006	12.63	12.70	12.03	12.09
2451	NASDAQ	PANL	Thu, Jan 12, 2006	12.18	12.94	12.17	12.64
2450	NASDAQ	PANL	Wed, Jan 11, 2006	12.09	12.40	12.00	12.11
2449	NASDAQ	PANL	Tue, Jan 10, 2006	12.01	12.26	11.87	12.15
2448	NASDAQ	PANL	Mon, Jan 9, 2006	11.50	12.00	11.47	11.87
2447	NASDAQ	PANL	Fri, Jan 6, 2006	11.39	11.49	11.22	11.47
2446	NASDAQ	PANL	Thu, Jan 5, 2006	11.39	11.42	11.10	11.24
2445	NASDAQ	PANL	Wed, Jan 4, 2006	11.00	11.40	10.95	11.30
2444	NASDAQ	PANL	Tue, Jan 3, 2006	10.55	10.98	10.30	10.94
2443	NASDAQ	PANL	Fri, Dec 30, 2005	10.54	10.60	10.50	10.51
2442	NASDAQ	PANL	Thu, Dec 29, 2005	10.85	11.04	10.65	10.66
2441	NASDAQ	PANL	Wed, Dec 28, 2005	10.68	11.03	10.65	10.94
2440	NASDAQ	PANL	Tue, Dec 27, 2005	10.70	11.00	10.53	10.63
2439	NASDAQ	PANL	Fri, Dec 23, 2005	10.73	10.73	10.50	10.64
2438	NASDAQ	PANL	Thu, Dec 22, 2005	10.62	10.75	10.44	10.63
2437	NASDAQ	PANL	Wed, Dec 21, 2005	10.50	10.68	10.50	10.52
2436	NASDAQ	PANL	Tue, Dec 20, 2005	10.62	10.91	10.43	10.51
2435	NASDAQ	PANL	Mon, Dec 19, 2005	10.90	10.90	10.50	10.69
2434	NASDAQ	PANL	Fri, Dec 16, 2005	11.02	11.14	10.87	10.91
2433	NASDAQ	PANL	Thu, Dec 15, 2005	11.05	11.08	10.75	11.00
2432	NASDAQ	PANL	Wed, Dec 14, 2005	11.34	11.75	10.94	10.96
2431	NASDAQ	PANL	Tue, Dec 13, 2005	11.64	11.72	11.33	11.38
2430	NASDAQ	PANL	Mon, Dec 12, 2005	11.64	11.75	11.56	11.71
2429	NASDAQ	PANL	Fri, Dec 9, 2005	11.66	11.66	11.42	11.59
2428	NASDAQ	PANL	Thu, Dec 8, 2005	11.73	11.79	11.50	11.59
2427	NASDAQ	PANL	Wed, Dec 7, 2005	11.78	11.93	11.61	11.79
2426	NASDAQ	PANL	Tue, Dec 6, 2005	12.13	12.14	11.75	11.87
2425	NASDAQ	PANL	Mon, Dec 5, 2005	12.14	12.14	11.88	12.00
2424	NASDAQ	PANL	Fri, Dec 2, 2005	12.13	12.14	11.97	12.10
2423	NASDAQ	PANL	Thu, Dec 1, 2005	11.60	12.02	11.60	12.01
2422	NASDAQ	PANL	Wed, Nov 30, 2005	11.76	11.92	11.60	11.65
2421	NASDAQ	PANL	Tue, Nov 29, 2005	11.70	12.11	11.66	11.70
2420	NASDAQ	PANL	Mon, Nov 28, 2005	12.20	12.44	11.67	11.69
2419	NASDAQ	PANL	Fri, Nov 25, 2005	12.43	12.61	12.20	12.27
2418	NASDAQ	PANL	Wed, Nov 23, 2005	12.70	12.76	12.50	12.53
2417	NASDAQ	PANL	Tue, Nov 22, 2005	12.59	12.75	12.32	12.66
2416	NASDAQ	PANL	Mon, Nov 21, 2005	12.20	12.59	12.04	12.58
2415	NASDAQ	PANL	Fri, Nov 18, 2005	12.21	12.21	11.86	12.11
2414	NASDAQ	PANL	Thu, Nov 17, 2005	11.64	12.17	11.61	12.15
2413	NASDAQ	PANL	Wed, Nov 16, 2005	12.04	12.14	11.64	11.75
2412	NASDAQ	PANL	Tue, Nov 15, 2005	12.49	12.62	12.03	12.04
2411	NASDAQ	PANL	Mon, Nov 14, 2005	13.00	13.00	12.29	12.58
2410	NASDAQ	PANL	Fri, Nov 11, 2005	12.90	13.11	12.69	12.79
2409	NASDAQ	PANL	Thu, Nov 10, 2005	12.00	12.71	11.89	12.69
2408	NASDAQ	PANL	Wed, Nov 9, 2005	11.85	12.00	11.76	11.99
2407	NASDAQ	PANL	Tue, Nov 8, 2005	11.83	12.10	11.75	11.81
2406	NASDAQ	PANL	Mon, Nov 7, 2005	11.22	11.79	11.21	11.75
2405	NASDAQ	PANL	Fri, Nov 4, 2005	11.25	11.34	11.00	11.21
2404	NASDAQ	PANL	Thu, Nov 3, 2005	10.82	11.50	10.75	11.25
2403	NASDAQ	PANL	Wed, Nov 2, 2005	10.46	10.70	10.43	10.70
2402	NASDAQ	PANL	Tue, Nov 1, 2005	10.59	10.62	10.41	10.44
2401	NASDAQ	PANL	Mon, Oct 31, 2005	10.49	10.75	10.36	10.64
2400	NASDAQ	PANL	Fri, Oct 28, 2005	10.22	10.60	10.15	10.42
2399	NASDAQ	PANL	Thu, Oct 27, 2005	10.76	10.85	10.14	10.23
2398	NASDAQ	PANL	Wed, Oct 26, 2005	10.96	10.96	10.79	10.85
2397	NASDAQ	PANL	Tue, Oct 25, 2005	11.10	11.24	10.90	11.04
2396	NASDAQ	PANL	Mon, Oct 24, 2005	10.90	11.22	10.74	11.22
2395	NASDAQ	PANL	Fri, Oct 21, 2005	10.76	10.94	10.68	10.82
2394	NASDAQ	PANL	Thu, Oct 20, 2005	10.72	10.96	10.59	10.76
2393	NASDAQ	PANL	Wed, Oct 19, 2005	10.50	10.80	10.46	10.80
2392	NASDAQ	PANL	Tue, Oct 18, 2005	10.42	10.60	10.28	10.60
2391	NASDAQ	PANL	Mon, Oct 17, 2005	10.21	10.39	10.09	10.35
2390	NASDAQ	PANL	Fri, Oct 14, 2005	10.10	10.33	9.90	10.29
2389	NASDAQ	PANL	Thu, Oct 13, 2005	9.70	10.09	9.58	10.02
2388	NASDAQ	PANL	Wed, Oct 12, 2005	9.96	10.05	9.57	9.71
2387	NASDAQ	PANL	Tue, Oct 11, 2005	10.29	10.46	9.77	10.02
2386	NASDAQ	PANL	Mon, Oct 10, 2005	10.58	10.73	10.20	10.25
2385	NASDAQ	PANL	Fri, Oct 7, 2005	10.76	10.79	10.54	10.64
2384	NASDAQ	PANL	Thu, Oct 6, 2005	10.82	10.91	10.48	10.87
2383	NASDAQ	PANL	Wed, Oct 5, 2005	11.11	11.19	10.59	10.63
2382	NASDAQ	PANL	Tue, Oct 4, 2005	11.13	11.30	11.04	11.13
2381	NASDAQ	PANL	Mon, Oct 3, 2005	11.12	11.22	10.68	11.20
2380	NASDAQ	PANL	Fri, Sep 30, 2005	11.15	11.29	11.15	11.15
2379	NASDAQ	PANL	Thu, Sep 29, 2005	11.46	11.46	11.04	11.21
2378	NASDAQ	PANL	Wed, Sep 28, 2005	11.73	11.83	11.47	11.50
2377	NASDAQ	PANL	Tue, Sep 27, 2005	11.73	11.75	11.35	11.63
2376	NASDAQ	PANL	Mon, Sep 26, 2005	11.68	11.84	11.63	11.75
2375	NASDAQ	PANL	Fri, Sep 23, 2005	11.41	11.60	11.20	11.54
2374	NASDAQ	PANL	Thu, Sep 22, 2005	11.59	11.59	11.37	11.45
2373	NASDAQ	PANL	Wed, Sep 21, 2005	11.50	11.86	11.17	11.52
2372	NASDAQ	PANL	Tue, Sep 20, 2005	11.74	11.85	11.15	11.51
2371	NASDAQ	PANL	Mon, Sep 19, 2005	12.44	12.47	11.75	11.79
2370	NASDAQ	PANL	Fri, Sep 16, 2005	11.75	12.57	11.59	12.44
2369	NASDAQ	PANL	Thu, Sep 15, 2005	12.74	12.75	11.45	11.66
2368	NASDAQ	PANL	Wed, Sep 14, 2005	13.03	13.16	12.65	12.68
2367	NASDAQ	PANL	Tue, Sep 13, 2005	13.66	13.66	12.98	13.02
2366	NASDAQ	PANL	Mon, Sep 12, 2005	13.44	13.82	13.35	13.60
2365	NASDAQ	PANL	Fri, Sep 9, 2005	13.20	13.64	13.13	13.35
2364	NASDAQ	PANL	Thu, Sep 8, 2005	13.12	13.20	12.92	13.20
2363	NASDAQ	PANL	Wed, Sep 7, 2005	13.10	13.14	12.79	13.07
2362	NASDAQ	PANL	Tue, Sep 6, 2005	13.00	13.12	12.95	13.07
2361	NASDAQ	PANL	Fri, Sep 2, 2005	13.11	13.11	12.76	12.93
2360	NASDAQ	PANL	Thu, Sep 1, 2005	13.14	13.20	12.90	13.08
2359	NASDAQ	PANL	Wed, Aug 31, 2005	12.98	13.09	12.80	13.09
2358	NASDAQ	PANL	Tue, Aug 30, 2005	12.99	13.00	12.65	12.90
2357	NASDAQ	PANL	Mon, Aug 29, 2005	12.89	13.10	12.72	13.00
2356	NASDAQ	PANL	Fri, Aug 26, 2005	12.84	13.07	12.71	12.95
2355	NASDAQ	PANL	Thu, Aug 25, 2005	13.10	13.25	12.81	12.94
2354	NASDAQ	PANL	Wed, Aug 24, 2005	13.41	13.43	13.00	13.07
2353	NASDAQ	PANL	Tue, Aug 23, 2005	13.05	13.39	12.80	13.34
2352	NASDAQ	PANL	Mon, Aug 22, 2005	12.48	13.06	12.39	13.03
2351	NASDAQ	PANL	Fri, Aug 19, 2005	12.78	12.78	12.35	12.53
2350	NASDAQ	PANL	Thu, Aug 18, 2005	13.07	13.14	12.27	12.66
2349	NASDAQ	PANL	Wed, Aug 17, 2005	13.27	13.30	13.05	13.07
2348	NASDAQ	PANL	Tue, Aug 16, 2005	13.35	13.43	13.10	13.22
2347	NASDAQ	PANL	Mon, Aug 15, 2005	13.06	13.40	13.00	13.35
2346	NASDAQ	PANL	Fri, Aug 12, 2005	13.10	13.31	12.93	13.15
2345	NASDAQ	PANL	Thu, Aug 11, 2005	13.60	13.60	12.90	13.34
2344	NASDAQ	PANL	Wed, Aug 10, 2005	14.08	14.22	13.26	13.45
2343	NASDAQ	PANL	Tue, Aug 9, 2005	13.02	13.30	13.00	13.30
2342	NASDAQ	PANL	Mon, Aug 8, 2005	13.37	13.43	12.85	12.98
2341	NASDAQ	PANL	Fri, Aug 5, 2005	12.88	13.19	12.83	13.19
2340	NASDAQ	PANL	Thu, Aug 4, 2005	13.37	13.64	12.88	12.88
2339	NASDAQ	PANL	Wed, Aug 3, 2005	13.11	13.60	12.55	13.46
2338	NASDAQ	PANL	Tue, Aug 2, 2005	12.28	13.38	12.24	13.29
2337	NASDAQ	PANL	Mon, Aug 1, 2005	12.00	12.50	11.91	12.19
2336	NASDAQ	PANL	Fri, Jul 29, 2005	11.77	11.99	11.65	11.99
2335	NASDAQ	PANL	Thu, Jul 28, 2005	11.54	11.75	11.50	11.74
2334	NASDAQ	PANL	Wed, Jul 27, 2005	11.89	11.90	11.50	11.59
2333	NASDAQ	PANL	Tue, Jul 26, 2005	11.67	11.85	11.54	11.83
2332	NASDAQ	PANL	Mon, Jul 25, 2005	11.97	11.97	11.53	11.67
2331	NASDAQ	PANL	Fri, Jul 22, 2005	12.00	12.00	11.60	11.94
2330	NASDAQ	PANL	Thu, Jul 21, 2005	12.00	12.01	11.60	11.92
2329	NASDAQ	PANL	Wed, Jul 20, 2005	11.80	12.13	11.48	12.10
2328	NASDAQ	PANL	Tue, Jul 19, 2005	11.65	11.96	11.53	11.85
2327	NASDAQ	PANL	Mon, Jul 18, 2005	11.50	11.77	11.35	11.62
2326	NASDAQ	PANL	Fri, Jul 15, 2005	11.60	11.66	11.37	11.56
2325	NASDAQ	PANL	Thu, Jul 14, 2005	11.92	12.07	11.59	11.72
2324	NASDAQ	PANL	Wed, Jul 13, 2005	12.11	12.25	11.85	11.92
2323	NASDAQ	PANL	Tue, Jul 12, 2005	12.24	12.27	11.79	12.18
2322	NASDAQ	PANL	Mon, Jul 11, 2005	12.10	12.45	12.00	12.16
2321	NASDAQ	PANL	Fri, Jul 8, 2005	11.26	12.05	11.22	12.05
2320	NASDAQ	PANL	Thu, Jul 7, 2005	10.92	11.31	10.87	11.17
2319	NASDAQ	PANL	Wed, Jul 6, 2005	11.31	11.47	10.81	11.21
2318	NASDAQ	PANL	Tue, Jul 5, 2005	11.22	11.46	10.43	11.23
2317	NASDAQ	PANL	Fri, Jul 1, 2005	12.24	12.24	11.00	11.16
2316	NASDAQ	PANL	Thu, Jun 30, 2005	10.47	10.57	10.10	10.28
2315	NASDAQ	PANL	Wed, Jun 29, 2005	9.66	10.40	9.60	10.37
2314	NASDAQ	PANL	Tue, Jun 28, 2005	9.27	9.60	9.27	9.60
2313	NASDAQ	PANL	Mon, Jun 27, 2005	9.27	9.58	9.25	9.29
2312	NASDAQ	PANL	Fri, Jun 24, 2005	9.20	9.45	9.20	9.32
2311	NASDAQ	PANL	Thu, Jun 23, 2005	9.30	9.45	9.20	9.20
2310	NASDAQ	PANL	Wed, Jun 22, 2005	9.55	9.63	9.31	9.37
2309	NASDAQ	PANL	Tue, Jun 21, 2005	9.58	9.68	9.40	9.55
2308	NASDAQ	PANL	Mon, Jun 20, 2005	9.45	9.54	9.30	9.51
2307	NASDAQ	PANL	Fri, Jun 17, 2005	9.60	9.68	9.41	9.43
2306	NASDAQ	PANL	Thu, Jun 16, 2005	9.47	9.64	9.40	9.53
2305	NASDAQ	PANL	Wed, Jun 15, 2005	9.53	9.65	9.35	9.40
2304	NASDAQ	PANL	Tue, Jun 14, 2005	9.65	9.70	9.45	9.48
2303	NASDAQ	PANL	Mon, Jun 13, 2005	9.56	9.77	9.50	9.66
2302	NASDAQ	PANL	Fri, Jun 10, 2005	9.50	9.65	9.46	9.56
2301	NASDAQ	PANL	Thu, Jun 9, 2005	9.05	9.61	9.05	9.60
2300	NASDAQ	PANL	Wed, Jun 8, 2005	9.53	9.54	9.05	9.10
2299	NASDAQ	PANL	Tue, Jun 7, 2005	9.08	9.64	9.00	9.43
2298	NASDAQ	PANL	Mon, Jun 6, 2005	9.30	9.30	8.92	8.97
2297	NASDAQ	PANL	Fri, Jun 3, 2005	9.29	9.40	9.05	9.21
2296	NASDAQ	PANL	Thu, Jun 2, 2005	9.52	9.70	9.25	9.36
2295	NASDAQ	PANL	Wed, Jun 1, 2005	9.52	9.52	9.29	9.47
2294	NASDAQ	PANL	Tue, May 31, 2005	9.57	9.71	9.40	9.40
2293	NASDAQ	PANL	Fri, May 27, 2005	9.40	9.51	9.33	9.42
2292	NASDAQ	PANL	Thu, May 26, 2005	9.75	9.77	9.44	9.51
2291	NASDAQ	PANL	Wed, May 25, 2005	9.73	9.76	9.39	9.49
2290	NASDAQ	PANL	Tue, May 24, 2005	9.55	9.80	9.45	9.63
2289	NASDAQ	PANL	Mon, May 23, 2005	9.65	9.90	9.33	9.50
2288	NASDAQ	PANL	Fri, May 20, 2005	9.90	9.93	9.60	9.64
2287	NASDAQ	PANL	Thu, May 19, 2005	9.48	9.90	9.25	9.90
2286	NASDAQ	PANL	Wed, May 18, 2005	9.19	9.19	8.85	9.04
2285	NASDAQ	PANL	Tue, May 17, 2005	9.17	9.17	8.96	9.06
2284	NASDAQ	PANL	Mon, May 16, 2005	9.09	9.31	8.90	9.28
2283	NASDAQ	PANL	Fri, May 13, 2005	8.84	9.08	8.57	9.03
2282	NASDAQ	PANL	Thu, May 12, 2005	9.26	9.50	8.85	8.86
2281	NASDAQ	PANL	Wed, May 11, 2005	9.35	9.40	9.03	9.15
2280	NASDAQ	PANL	Tue, May 10, 2005	9.59	9.60	9.00	9.38
2279	NASDAQ	PANL	Mon, May 9, 2005	9.68	9.80	9.42	9.68
2278	NASDAQ	PANL	Fri, May 6, 2005	9.60	9.84	9.55	9.61
2277	NASDAQ	PANL	Thu, May 5, 2005	9.63	9.63	9.10	9.48
2276	NASDAQ	PANL	Wed, May 4, 2005	9.77	10.08	9.04	9.56
2275	NASDAQ	PANL	Tue, May 3, 2005	8.53	9.68	8.44	9.62
2274	NASDAQ	PANL	Mon, May 2, 2005	8.47	8.52	8.11	8.48
2273	NASDAQ	PANL	Fri, Apr 29, 2005	8.31	8.35	7.95	8.28
2272	NASDAQ	PANL	Thu, Apr 28, 2005	8.28	8.55	8.17	8.17
2271	NASDAQ	PANL	Wed, Apr 27, 2005	8.44	8.44	7.94	8.22
2270	NASDAQ	PANL	Tue, Apr 26, 2005	7.73	8.41	7.69	8.25
2269	NASDAQ	PANL	Mon, Apr 25, 2005	7.63	7.90	7.55	7.76
2268	NASDAQ	PANL	Fri, Apr 22, 2005	7.76	7.78	7.45	7.52
2267	NASDAQ	PANL	Thu, Apr 21, 2005	7.86	8.00	7.44	7.78
2266	NASDAQ	PANL	Wed, Apr 20, 2005	6.38	8.22	6.31	7.76
2265	NASDAQ	PANL	Tue, Apr 19, 2005	5.85	6.00	5.81	5.91
2264	NASDAQ	PANL	Mon, Apr 18, 2005	5.99	5.99	5.80	5.83
2263	NASDAQ	PANL	Fri, Apr 15, 2005	6.18	6.19	5.77	5.92
2262	NASDAQ	PANL	Thu, Apr 14, 2005	6.41	6.47	6.17	6.17
2261	NASDAQ	PANL	Wed, Apr 13, 2005	6.72	6.72	6.32	6.39
2260	NASDAQ	PANL	Tue, Apr 12, 2005	6.42	6.70	6.33	6.66
2259	NASDAQ	PANL	Mon, Apr 11, 2005	6.40	6.51	6.33	6.38
2258	NASDAQ	PANL	Fri, Apr 8, 2005	6.41	6.59	6.41	6.46
2257	NASDAQ	PANL	Thu, Apr 7, 2005	6.55	6.58	6.34	6.48
2256	NASDAQ	PANL	Wed, Apr 6, 2005	6.62	6.76	6.52	6.59
2255	NASDAQ	PANL	Tue, Apr 5, 2005	6.77	6.77	6.60	6.64
2254	NASDAQ	PANL	Mon, Apr 4, 2005	6.77	6.83	6.63	6.67
2253	NASDAQ	PANL	Fri, Apr 1, 2005	6.92	7.05	6.74	6.82
2252	NASDAQ	PANL	Thu, Mar 31, 2005	6.91	7.01	6.84	6.99
2251	NASDAQ	PANL	Wed, Mar 30, 2005	7.01	7.05	6.81	6.87
2250	NASDAQ	PANL	Tue, Mar 29, 2005	7.18	7.18	6.94	6.97
2249	NASDAQ	PANL	Mon, Mar 28, 2005	7.10	7.12	7.02	7.08
2248	NASDAQ	PANL	Thu, Mar 24, 2005	7.01	7.11	6.91	7.05
2247	NASDAQ	PANL	Wed, Mar 23, 2005	7.00	7.10	6.82	7.05
2246	NASDAQ	PANL	Tue, Mar 22, 2005	6.96	7.19	6.94	6.94
2245	NASDAQ	PANL	Mon, Mar 21, 2005	6.98	7.05	6.73	7.03
2244	NASDAQ	PANL	Fri, Mar 18, 2005	6.95	6.95	6.80	6.83
2243	NASDAQ	PANL	Thu, Mar 17, 2005	7.10	7.11	6.85	6.87
2242	NASDAQ	PANL	Wed, Mar 16, 2005	7.00	7.35	6.98	7.02
2241	NASDAQ	PANL	Tue, Mar 15, 2005	7.59	7.64	7.00	7.07
2240	NASDAQ	PANL	Mon, Mar 14, 2005	7.05	7.55	7.05	7.48
2239	NASDAQ	PANL	Fri, Mar 11, 2005	7.30	7.30	6.95	7.05
2238	NASDAQ	PANL	Thu, Mar 10, 2005	7.05	7.29	6.97	7.22
2237	NASDAQ	PANL	Wed, Mar 9, 2005	7.12	7.15	6.95	6.97
2236	NASDAQ	PANL	Tue, Mar 8, 2005	7.31	7.35	7.02	7.09
2235	NASDAQ	PANL	Mon, Mar 7, 2005	7.56	7.61	7.35	7.35
2234	NASDAQ	PANL	Fri, Mar 4, 2005	7.68	7.68	7.40	7.55
2233	NASDAQ	PANL	Thu, Mar 3, 2005	7.51	7.60	7.46	7.60
2232	NASDAQ	PANL	Wed, Mar 2, 2005	7.49	7.61	7.49	7.50
2231	NASDAQ	PANL	Tue, Mar 1, 2005	7.60	7.63	7.49	7.59
2230	NASDAQ	PANL	Mon, Feb 28, 2005	7.50	7.68	7.46	7.56
2229	NASDAQ	PANL	Fri, Feb 25, 2005	7.38	7.58	7.32	7.58
2228	NASDAQ	PANL	Thu, Feb 24, 2005	7.39	7.59	7.25	7.35
2227	NASDAQ	PANL	Wed, Feb 23, 2005	7.42	7.55	7.35	7.36
2226	NASDAQ	PANL	Tue, Feb 22, 2005	7.77	7.77	7.40	7.42
2225	NASDAQ	PANL	Fri, Feb 18, 2005	7.82	7.82	7.61	7.63
2224	NASDAQ	PANL	Thu, Feb 17, 2005	7.94	7.94	7.70	7.70
2223	NASDAQ	PANL	Wed, Feb 16, 2005	8.01	8.09	7.78	7.79
2222	NASDAQ	PANL	Tue, Feb 15, 2005	8.20	8.38	8.03	8.06
2221	NASDAQ	PANL	Mon, Feb 14, 2005	8.32	8.35	8.10	8.20
2220	NASDAQ	PANL	Fri, Feb 11, 2005	8.34	8.41	8.18	8.38
2219	NASDAQ	PANL	Thu, Feb 10, 2005	8.21	8.24	8.07	8.20
2218	NASDAQ	PANL	Wed, Feb 9, 2005	8.22	8.46	8.02	8.07
2217	NASDAQ	PANL	Tue, Feb 8, 2005	7.75	8.44	7.75	8.16
2216	NASDAQ	PANL	Mon, Feb 7, 2005	7.77	7.94	7.68	7.76
2215	NASDAQ	PANL	Fri, Feb 4, 2005	7.64	7.74	7.53	7.68
2214	NASDAQ	PANL	Thu, Feb 3, 2005	7.62	7.80	7.45	7.57
2213	NASDAQ	PANL	Wed, Feb 2, 2005	7.30	7.46	7.29	7.45
2212	NASDAQ	PANL	Tue, Feb 1, 2005	7.50	7.57	7.18	7.26
2211	NASDAQ	PANL	Mon, Jan 31, 2005	7.82	7.88	7.38	7.54
2210	NASDAQ	PANL	Fri, Jan 28, 2005	7.66	7.72	7.60	7.65
2209	NASDAQ	PANL	Thu, Jan 27, 2005	7.68	7.82	7.60	7.62
2208	NASDAQ	PANL	Wed, Jan 26, 2005	7.95	7.95	7.35	7.64
2207	NASDAQ	PANL	Tue, Jan 25, 2005	7.80	7.80	7.60	7.80
2206	NASDAQ	PANL	Mon, Jan 24, 2005	7.80	7.80	7.59	7.60
2205	NASDAQ	PANL	Fri, Jan 21, 2005	7.79	7.80	7.62	7.74
2204	NASDAQ	PANL	Thu, Jan 20, 2005	7.86	7.88	7.68	7.74
2203	NASDAQ	PANL	Wed, Jan 19, 2005	7.92	8.00	7.81	7.87
2202	NASDAQ	PANL	Tue, Jan 18, 2005	8.00	8.25	8.00	8.14
2201	NASDAQ	PANL	Fri, Jan 14, 2005	8.22	8.22	7.95	8.00
2200	NASDAQ	PANL	Thu, Jan 13, 2005	8.23	8.23	8.00	8.03
2199	NASDAQ	PANL	Wed, Jan 12, 2005	8.31	8.32	7.98	8.15
2198	NASDAQ	PANL	Tue, Jan 11, 2005	8.50	8.65	8.23	8.30
2197	NASDAQ	PANL	Mon, Jan 10, 2005	8.16	8.46	7.95	8.42
2196	NASDAQ	PANL	Fri, Jan 7, 2005	8.36	8.36	8.09	8.26
2195	NASDAQ	PANL	Thu, Jan 6, 2005	8.28	8.45	8.18	8.23
2194	NASDAQ	PANL	Wed, Jan 5, 2005	8.62	8.85	8.05	8.29
2193	NASDAQ	PANL	Tue, Jan 4, 2005	9.17	9.17	8.50	8.58
2192	NASDAQ	PANL	Mon, Jan 3, 2005	9.23	9.37	9.00	9.01
2191	NASDAQ	PANL	Fri, Dec 31, 2004	9.11	9.29	8.90	9.00
2190	NASDAQ	PANL	Thu, Dec 30, 2004	8.83	9.13	8.75	9.03
2189	NASDAQ	PANL	Wed, Dec 29, 2004	9.06	9.15	8.77	8.84
2188	NASDAQ	PANL	Tue, Dec 28, 2004	9.00	9.07	8.85	9.06
2187	NASDAQ	PANL	Mon, Dec 27, 2004	8.96	9.04	8.75	8.99
2186	NASDAQ	PANL	Thu, Dec 23, 2004	8.81	8.93	8.78	8.89
2185	NASDAQ	PANL	Wed, Dec 22, 2004	9.06	9.06	8.66	8.90
2184	NASDAQ	PANL	Tue, Dec 21, 2004	9.11	9.32	9.05	9.10
2183	NASDAQ	PANL	Mon, Dec 20, 2004	8.95	9.13	8.95	9.04
2182	NASDAQ	PANL	Fri, Dec 17, 2004	8.90	9.09	8.88	8.98
2181	NASDAQ	PANL	Thu, Dec 16, 2004	9.01	9.09	8.64	9.02
2180	NASDAQ	PANL	Wed, Dec 15, 2004	9.20	9.28	9.00	9.07
2179	NASDAQ	PANL	Tue, Dec 14, 2004	8.63	9.26	8.63	9.09
2178	NASDAQ	PANL	Mon, Dec 13, 2004	8.18	8.78	8.04	8.75
2177	NASDAQ	PANL	Fri, Dec 10, 2004	8.38	8.38	8.17	8.26
2176	NASDAQ	PANL	Thu, Dec 9, 2004	8.32	8.39	8.19	8.22
2175	NASDAQ	PANL	Wed, Dec 8, 2004	8.50	8.71	8.25	8.31
2174	NASDAQ	PANL	Tue, Dec 7, 2004	9.04	9.15	8.37	8.57
2173	NASDAQ	PANL	Mon, Dec 6, 2004	9.36	9.39	9.15	9.15
2172	NASDAQ	PANL	Fri, Dec 3, 2004	9.70	9.70	9.34	9.39
2171	NASDAQ	PANL	Thu, Dec 2, 2004	9.85	9.87	9.52	9.55
2170	NASDAQ	PANL	Wed, Dec 1, 2004	9.66	9.81	9.59	9.74
2169	NASDAQ	PANL	Tue, Nov 30, 2004	9.76	9.90	9.67	9.75
2168	NASDAQ	PANL	Mon, Nov 29, 2004	9.95	9.98	9.66	9.95
2167	NASDAQ	PANL	Fri, Nov 26, 2004	9.99	10.17	9.80	9.88
2166	NASDAQ	PANL	Wed, Nov 24, 2004	9.83	10.10	9.69	10.00
2165	NASDAQ	PANL	Tue, Nov 23, 2004	9.99	10.16	9.88	10.07
2164	NASDAQ	PANL	Mon, Nov 22, 2004	9.65	10.19	9.64	10.19
2163	NASDAQ	PANL	Fri, Nov 19, 2004	9.81	10.00	9.71	9.71
2162	NASDAQ	PANL	Thu, Nov 18, 2004	10.06	10.20	9.77	9.93
2161	NASDAQ	PANL	Wed, Nov 17, 2004	10.04	10.35	10.04	10.13
2160	NASDAQ	PANL	Tue, Nov 16, 2004	9.98	10.35	9.85	9.96
2159	NASDAQ	PANL	Mon, Nov 15, 2004	10.10	10.20	9.90	10.10
2158	NASDAQ	PANL	Fri, Nov 12, 2004	10.00	10.04	9.80	10.00
2157	NASDAQ	PANL	Thu, Nov 11, 2004	10.03	10.04	9.75	9.85
2156	NASDAQ	PANL	Wed, Nov 10, 2004	9.72	9.94	9.56	9.80
2155	NASDAQ	PANL	Tue, Nov 9, 2004	9.91	9.92	9.49	9.90
2154	NASDAQ	PANL	Mon, Nov 8, 2004	10.06	10.06	9.56	9.74
2153	NASDAQ	PANL	Fri, Nov 5, 2004	9.99	10.00	9.78	9.94
2152	NASDAQ	PANL	Thu, Nov 4, 2004	10.01	10.14	9.89	10.00
2151	NASDAQ	PANL	Wed, Nov 3, 2004	10.33	10.48	9.88	10.11
2150	NASDAQ	PANL	Tue, Nov 2, 2004	10.21	10.43	10.00	10.06
2149	NASDAQ	PANL	Mon, Nov 1, 2004	10.00	10.20	9.81	10.13
2148	NASDAQ	PANL	Fri, Oct 29, 2004	10.06	10.06	9.71	9.83
2147	NASDAQ	PANL	Thu, Oct 28, 2004	10.03	10.35	9.85	9.91
2146	NASDAQ	PANL	Wed, Oct 27, 2004	10.05	10.20	9.95	10.09
2145	NASDAQ	PANL	Tue, Oct 26, 2004	9.70	10.48	9.70	10.00
2144	NASDAQ	PANL	Mon, Oct 25, 2004	9.06	9.56	9.02	9.55
2143	NASDAQ	PANL	Fri, Oct 22, 2004	9.37	9.50	9.19	9.30
2142	NASDAQ	PANL	Thu, Oct 21, 2004	9.32	9.45	9.05	9.44
2141	NASDAQ	PANL	Wed, Oct 20, 2004	9.13	9.40	8.95	9.37
2140	NASDAQ	PANL	Tue, Oct 19, 2004	9.38	9.38	9.12	9.12
2139	NASDAQ	PANL	Mon, Oct 18, 2004	9.15	9.50	9.06	9.20
2138	NASDAQ	PANL	Fri, Oct 15, 2004	8.86	9.35	8.86	9.25
2137	NASDAQ	PANL	Thu, Oct 14, 2004	9.08	9.19	8.91	8.91
2136	NASDAQ	PANL	Wed, Oct 13, 2004	9.27	9.30	8.89	8.92
2135	NASDAQ	PANL	Tue, Oct 12, 2004	9.09	9.24	8.75	9.17
2134	NASDAQ	PANL	Mon, Oct 11, 2004	8.90	9.05	8.83	8.99
2133	NASDAQ	PANL	Fri, Oct 8, 2004	9.45	9.64	8.96	9.00
2132	NASDAQ	PANL	Thu, Oct 7, 2004	9.21	9.74	9.21	9.70
2131	NASDAQ	PANL	Wed, Oct 6, 2004	8.92	9.40	8.74	9.40
2130	NASDAQ	PANL	Tue, Oct 5, 2004	9.00	9.00	8.75	8.76
2129	NASDAQ	PANL	Mon, Oct 4, 2004	8.95	9.02	8.81	8.91
2128	NASDAQ	PANL	Fri, Oct 1, 2004	8.64	8.90	8.31	8.71
2127	NASDAQ	PANL	Thu, Sep 30, 2004	8.87	8.90	8.32	8.42
2126	NASDAQ	PANL	Wed, Sep 29, 2004	8.87	8.87	8.28	8.72
2125	NASDAQ	PANL	Tue, Sep 28, 2004	8.48	8.55	8.30	8.50
2124	NASDAQ	PANL	Mon, Sep 27, 2004	8.95	9.01	8.44	8.44
2123	NASDAQ	PANL	Fri, Sep 24, 2004	8.96	9.09	8.89	8.95
2122	NASDAQ	PANL	Thu, Sep 23, 2004	8.96	9.09	8.77	9.01
2121	NASDAQ	PANL	Wed, Sep 22, 2004	9.34	9.34	9.00	9.10
2120	NASDAQ	PANL	Tue, Sep 21, 2004	8.96	9.50	8.96	9.49
2119	NASDAQ	PANL	Mon, Sep 20, 2004	8.96	9.24	8.96	9.15
2118	NASDAQ	PANL	Fri, Sep 17, 2004	9.46	9.70	8.96	9.04
2117	NASDAQ	PANL	Thu, Sep 16, 2004	9.70	9.70	9.13	9.26
2116	NASDAQ	PANL	Wed, Sep 15, 2004	9.45	9.49	9.16	9.31
2115	NASDAQ	PANL	Tue, Sep 14, 2004	9.67	9.79	9.34	9.64
2114	NASDAQ	PANL	Mon, Sep 13, 2004	9.65	9.95	9.50	9.62
2113	NASDAQ	PANL	Fri, Sep 10, 2004	9.37	9.60	9.04	9.56
2112	NASDAQ	PANL	Thu, Sep 9, 2004	9.12	9.40	8.77	9.21
2111	NASDAQ	PANL	Wed, Sep 8, 2004	8.88	9.15	8.83	8.85
2110	NASDAQ	PANL	Tue, Sep 7, 2004	9.15	9.24	8.81	9.04
2109	NASDAQ	PANL	Fri, Sep 3, 2004	8.85	9.10	8.70	8.82
2108	NASDAQ	PANL	Thu, Sep 2, 2004	8.98	8.99	8.85	8.95
2107	NASDAQ	PANL	Wed, Sep 1, 2004	8.69	9.34	8.55	8.99
2106	NASDAQ	PANL	Tue, Aug 31, 2004	8.46	8.97	8.46	8.70
2105	NASDAQ	PANL	Mon, Aug 30, 2004	8.90	9.04	8.63	8.63
2104	NASDAQ	PANL	Fri, Aug 27, 2004	8.90	9.09	8.90	8.97
2103	NASDAQ	PANL	Thu, Aug 26, 2004	9.15	9.27	8.90	9.00
2102	NASDAQ	PANL	Wed, Aug 25, 2004	8.45	8.91	8.43	8.83
2101	NASDAQ	PANL	Tue, Aug 24, 2004	8.93	8.93	8.25	8.60
2100	NASDAQ	PANL	Mon, Aug 23, 2004	9.02	9.30	8.50	8.60
2099	NASDAQ	PANL	Fri, Aug 20, 2004	8.30	8.99	8.19	8.85
2098	NASDAQ	PANL	Thu, Aug 19, 2004	8.24	8.39	7.90	8.26
2097	NASDAQ	PANL	Wed, Aug 18, 2004	7.76	8.29	7.43	8.18
2096	NASDAQ	PANL	Tue, Aug 17, 2004	7.51	7.68	7.30	7.50
2095	NASDAQ	PANL	Mon, Aug 16, 2004	7.25	7.39	6.94	7.33
2094	NASDAQ	PANL	Fri, Aug 13, 2004	7.08	7.27	6.89	7.04
2093	NASDAQ	PANL	Thu, Aug 12, 2004	7.02	7.29	6.92	7.08
2092	NASDAQ	PANL	Wed, Aug 11, 2004	7.49	7.49	6.80	7.21
2091	NASDAQ	PANL	Tue, Aug 10, 2004	7.23	7.52	7.12	7.52
2090	NASDAQ	PANL	Mon, Aug 9, 2004	7.72	7.91	7.25	7.25
2089	NASDAQ	PANL	Fri, Aug 6, 2004	7.82	8.12	7.70	7.70
2088	NASDAQ	PANL	Thu, Aug 5, 2004	8.16	8.35	7.97	8.01
2087	NASDAQ	PANL	Wed, Aug 4, 2004	8.02	8.50	8.02	8.17
2086	NASDAQ	PANL	Tue, Aug 3, 2004	8.35	8.47	8.10	8.13
2085	NASDAQ	PANL	Mon, Aug 2, 2004	8.28	8.64	8.28	8.34
2084	NASDAQ	PANL	Fri, Jul 30, 2004	8.32	8.60	8.18	8.48
2083	NASDAQ	PANL	Thu, Jul 29, 2004	8.50	8.50	8.07	8.31
2082	NASDAQ	PANL	Wed, Jul 28, 2004	8.14	8.44	7.86	8.36
2081	NASDAQ	PANL	Tue, Jul 27, 2004	8.07	8.25	7.75	8.23
2080	NASDAQ	PANL	Mon, Jul 26, 2004	8.25	8.43	7.50	7.98
2079	NASDAQ	PANL	Fri, Jul 23, 2004	8.27	8.84	8.26	8.26
2078	NASDAQ	PANL	Thu, Jul 22, 2004	8.75	9.10	8.35	8.49
2077	NASDAQ	PANL	Wed, Jul 21, 2004	9.40	9.45	8.79	8.80
2076	NASDAQ	PANL	Tue, Jul 20, 2004	8.61	9.29	8.33	9.20
2075	NASDAQ	PANL	Mon, Jul 19, 2004	8.61	8.89	8.30	8.51
2074	NASDAQ	PANL	Fri, Jul 16, 2004	8.88	8.99	8.59	8.66
2073	NASDAQ	PANL	Thu, Jul 15, 2004	8.84	8.87	8.63	8.87
2072	NASDAQ	PANL	Wed, Jul 14, 2004	8.84	9.10	8.60	8.70
2071	NASDAQ	PANL	Tue, Jul 13, 2004	9.12	9.14	8.65	9.00
2070	NASDAQ	PANL	Mon, Jul 12, 2004	9.65	9.65	8.75	8.91
2069	NASDAQ	PANL	Fri, Jul 9, 2004	9.63	9.85	9.61	9.72
2068	NASDAQ	PANL	Thu, Jul 8, 2004	10.20	10.20	9.50	9.50
2067	NASDAQ	PANL	Wed, Jul 7, 2004	10.11	10.34	10.09	10.27
2066	NASDAQ	PANL	Tue, Jul 6, 2004	10.78	10.78	10.11	10.19
2065	NASDAQ	PANL	Fri, Jul 2, 2004	10.51	10.76	10.51	10.73
2064	NASDAQ	PANL	Thu, Jul 1, 2004	10.62	10.75	10.27	10.65
2063	NASDAQ	PANL	Wed, Jun 30, 2004	11.01	11.01	10.63	10.69
2062	NASDAQ	PANL	Tue, Jun 29, 2004	11.30	11.30	10.84	10.84
2061	NASDAQ	PANL	Mon, Jun 28, 2004	10.92	11.31	10.92	10.98
2060	NASDAQ	PANL	Fri, Jun 25, 2004	10.96	11.25	10.87	11.00
2059	NASDAQ	PANL	Thu, Jun 24, 2004	10.92	10.97	10.78	10.96
2058	NASDAQ	PANL	Wed, Jun 23, 2004	10.60	10.91	10.57	10.91
2057	NASDAQ	PANL	Tue, Jun 22, 2004	10.50	10.62	10.30	10.51
2056	NASDAQ	PANL	Mon, Jun 21, 2004	10.46	10.70	10.46	10.56
2055	NASDAQ	PANL	Fri, Jun 18, 2004	10.70	10.90	10.46	10.50
2054	NASDAQ	PANL	Thu, Jun 17, 2004	10.77	10.77	10.41	10.70
2053	NASDAQ	PANL	Wed, Jun 16, 2004	10.61	10.74	10.49	10.59
2052	NASDAQ	PANL	Tue, Jun 15, 2004	10.52	10.75	10.33	10.62
2051	NASDAQ	PANL	Mon, Jun 14, 2004	10.40	10.40	10.05	10.27
2050	NASDAQ	PANL	Thu, Jun 10, 2004	10.49	10.63	10.28	10.38
2049	NASDAQ	PANL	Wed, Jun 9, 2004	11.03	11.03	10.50	10.54
2048	NASDAQ	PANL	Tue, Jun 8, 2004	10.98	11.00	10.80	10.83
2047	NASDAQ	PANL	Mon, Jun 7, 2004	11.03	11.09	10.69	10.90
2046	NASDAQ	PANL	Fri, Jun 4, 2004	10.80	11.00	10.67	10.67
2045	NASDAQ	PANL	Thu, Jun 3, 2004	11.40	11.46	10.69	10.82
2044	NASDAQ	PANL	Wed, Jun 2, 2004	11.98	11.99	11.33	11.57
2043	NASDAQ	PANL	Tue, Jun 1, 2004	11.98	12.09	11.60	11.80
2042	NASDAQ	PANL	Fri, May 28, 2004	11.77	11.78	11.26	11.56
2041	NASDAQ	PANL	Thu, May 27, 2004	11.61	11.97	11.42	11.66
2040	NASDAQ	PANL	Wed, May 26, 2004	11.43	11.63	11.16	11.35
2039	NASDAQ	PANL	Tue, May 25, 2004	11.05	11.45	11.00	11.34
2038	NASDAQ	PANL	Mon, May 24, 2004	10.87	11.17	10.63	10.95
2037	NASDAQ	PANL	Fri, May 21, 2004	10.77	11.07	10.50	10.64
2036	NASDAQ	PANL	Thu, May 20, 2004	10.76	10.77	10.40	10.57
2035	NASDAQ	PANL	Wed, May 19, 2004	10.50	11.05	10.48	10.51
2034	NASDAQ	PANL	Tue, May 18, 2004	10.49	10.50	10.23	10.45
2033	NASDAQ	PANL	Mon, May 17, 2004	10.84	10.88	9.76	10.32
2032	NASDAQ	PANL	Fri, May 14, 2004	10.97	11.41	10.90	10.92
2031	NASDAQ	PANL	Thu, May 13, 2004	11.56	11.63	11.03	11.23
2030	NASDAQ	PANL	Wed, May 12, 2004	11.79	11.84	10.91	11.47
2029	NASDAQ	PANL	Tue, May 11, 2004	11.29	11.76	11.14	11.74
2028	NASDAQ	PANL	Mon, May 10, 2004	11.99	12.09	11.16	11.26
2027	NASDAQ	PANL	Fri, May 7, 2004	12.14	12.91	12.01	12.01
2026	NASDAQ	PANL	Thu, May 6, 2004	12.60	12.61	12.15	12.20
2025	NASDAQ	PANL	Wed, May 5, 2004	12.73	12.99	12.60	12.61
2024	NASDAQ	PANL	Tue, May 4, 2004	12.54	13.00	12.38	12.83
2023	NASDAQ	PANL	Mon, May 3, 2004	12.60	13.05	12.40	12.51
2022	NASDAQ	PANL	Fri, Apr 30, 2004	13.01	13.10	12.55	12.65
2021	NASDAQ	PANL	Thu, Apr 29, 2004	13.08	13.27	12.93	13.01
2020	NASDAQ	PANL	Wed, Apr 28, 2004	13.15	13.30	12.95	13.00
2019	NASDAQ	PANL	Tue, Apr 27, 2004	13.03	13.24	12.95	13.24
2018	NASDAQ	PANL	Mon, Apr 26, 2004	13.16	13.34	12.94	13.04
2017	NASDAQ	PANL	Fri, Apr 23, 2004	13.14	13.41	13.00	13.25
2016	NASDAQ	PANL	Thu, Apr 22, 2004	13.37	13.50	13.05	13.09
2015	NASDAQ	PANL	Wed, Apr 21, 2004	13.79	14.09	13.32	13.38
2014	NASDAQ	PANL	Tue, Apr 20, 2004	14.15	14.27	13.10	13.28
2013	NASDAQ	PANL	Mon, Apr 19, 2004	13.49	14.15	13.41	14.13
2012	NASDAQ	PANL	Fri, Apr 16, 2004	13.24	13.78	13.08	13.47
2011	NASDAQ	PANL	Thu, Apr 15, 2004	14.25	14.25	13.48	13.69
2010	NASDAQ	PANL	Wed, Apr 14, 2004	14.00	14.38	13.76	14.12
2009	NASDAQ	PANL	Tue, Apr 13, 2004	14.55	14.83	13.93	14.12
2008	NASDAQ	PANL	Mon, Apr 12, 2004	14.63	14.77	14.53	14.62
2007	NASDAQ	PANL	Thu, Apr 8, 2004	14.67	14.95	14.54	14.56
2006	NASDAQ	PANL	Wed, Apr 7, 2004	14.29	14.74	14.08	14.41
2005	NASDAQ	PANL	Tue, Apr 6, 2004	14.84	14.90	14.08	14.35
2004	NASDAQ	PANL	Mon, Apr 5, 2004	14.93	15.07	14.68	14.89
2003	NASDAQ	PANL	Fri, Apr 2, 2004	14.22	15.00	14.15	14.73
2002	NASDAQ	PANL	Thu, Apr 1, 2004	12.80	13.95	12.76	13.88
2001	NASDAQ	PANL	Wed, Mar 31, 2004	13.10	13.25	12.82	12.83
2000	NASDAQ	PANL	Tue, Mar 30, 2004	12.97	13.14	12.94	13.12
1999	NASDAQ	PANL	Mon, Mar 29, 2004	13.27	13.44	12.76	13.03
1998	NASDAQ	PANL	Fri, Mar 26, 2004	12.16	13.19	12.16	13.03
1997	NASDAQ	PANL	Thu, Mar 25, 2004	12.06	12.43	12.01	12.20
1996	NASDAQ	PANL	Wed, Mar 24, 2004	11.61	12.50	11.60	12.01
1995	NASDAQ	PANL	Tue, Mar 23, 2004	11.65	11.74	11.09	11.65
1994	NASDAQ	PANL	Mon, Mar 22, 2004	11.77	11.86	11.50	11.50
1993	NASDAQ	PANL	Fri, Mar 19, 2004	12.14	12.20	11.85	11.85
1992	NASDAQ	PANL	Thu, Mar 18, 2004	12.15	12.30	11.96	12.00
1991	NASDAQ	PANL	Wed, Mar 17, 2004	12.56	12.93	12.47	12.58
1990	NASDAQ	PANL	Tue, Mar 16, 2004	12.78	13.07	12.22	12.40
1989	NASDAQ	PANL	Mon, Mar 15, 2004	13.64	13.77	12.75	12.78
1988	NASDAQ	PANL	Fri, Mar 12, 2004	13.25	13.57	12.82	13.44
1987	NASDAQ	PANL	Thu, Mar 11, 2004	12.60	13.33	12.10	12.91
1986	NASDAQ	PANL	Wed, Mar 10, 2004	13.61	13.92	12.65	12.80
1985	NASDAQ	PANL	Tue, Mar 9, 2004	14.46	14.48	13.46	13.68
1984	NASDAQ	PANL	Mon, Mar 8, 2004	15.20	15.20	14.50	14.55
1983	NASDAQ	PANL	Fri, Mar 5, 2004	14.90	15.16	14.78	15.00
1982	NASDAQ	PANL	Thu, Mar 4, 2004	14.70	15.05	14.66	14.99
1981	NASDAQ	PANL	Wed, Mar 3, 2004	14.94	15.10	14.58	14.80
1980	NASDAQ	PANL	Tue, Mar 2, 2004	14.82	15.10	14.78	14.84
1979	NASDAQ	PANL	Mon, Mar 1, 2004	15.25	15.47	15.06	15.26
1978	NASDAQ	PANL	Fri, Feb 27, 2004	14.70	15.25	14.70	15.06
1977	NASDAQ	PANL	Thu, Feb 26, 2004	14.79	14.88	14.50	14.72
1976	NASDAQ	PANL	Wed, Feb 25, 2004	14.50	15.01	14.41	14.76
1975	NASDAQ	PANL	Tue, Feb 24, 2004	14.42	14.91	14.37	14.90
1974	NASDAQ	PANL	Mon, Feb 23, 2004	14.35	14.98	14.34	14.70
1973	NASDAQ	PANL	Fri, Feb 20, 2004	15.10	15.15	14.36	14.62
1972	NASDAQ	PANL	Thu, Feb 19, 2004	14.80	15.16	14.80	15.07
1971	NASDAQ	PANL	Wed, Feb 18, 2004	15.11	15.11	14.75	14.78
1970	NASDAQ	PANL	Tue, Feb 17, 2004	14.52	15.21	14.52	15.10
1969	NASDAQ	PANL	Fri, Feb 13, 2004	15.42	15.66	14.10	14.65
1968	NASDAQ	PANL	Thu, Feb 12, 2004	15.76	15.90	15.21	15.62
1967	NASDAQ	PANL	Wed, Feb 11, 2004	17.10	17.10	16.15	16.24
1966	NASDAQ	PANL	Tue, Feb 10, 2004	17.55	17.60	16.54	16.99
1965	NASDAQ	PANL	Mon, Feb 9, 2004	17.00	17.60	16.80	17.26
1964	NASDAQ	PANL	Fri, Feb 6, 2004	16.04	17.43	15.86	16.83
1963	NASDAQ	PANL	Thu, Feb 5, 2004	15.64	16.09	15.42	16.07
1962	NASDAQ	PANL	Wed, Feb 4, 2004	16.15	16.25	14.81	15.44
1961	NASDAQ	PANL	Tue, Feb 3, 2004	16.55	16.75	16.19	16.22
1960	NASDAQ	PANL	Mon, Feb 2, 2004	16.40	17.15	16.36	16.48
1959	NASDAQ	PANL	Fri, Jan 30, 2004	15.92	16.82	15.88	16.17
1958	NASDAQ	PANL	Thu, Jan 29, 2004	16.95	17.50	15.90	16.32
1957	NASDAQ	PANL	Wed, Jan 28, 2004	17.81	18.00	16.05	16.75
1956	NASDAQ	PANL	Tue, Jan 27, 2004	18.34	18.34	17.50	17.70
1955	NASDAQ	PANL	Mon, Jan 26, 2004	18.20	18.31	17.79	18.00
1954	NASDAQ	PANL	Fri, Jan 23, 2004	17.33	17.81	17.26	17.80
1953	NASDAQ	PANL	Thu, Jan 22, 2004	17.00	17.70	17.00	17.26
1952	NASDAQ	PANL	Wed, Jan 21, 2004	17.02	17.40	16.84	17.14
1951	NASDAQ	PANL	Tue, Jan 20, 2004	17.00	17.32	16.83	16.94
1950	NASDAQ	PANL	Fri, Jan 16, 2004	17.69	17.92	16.95	17.00
1949	NASDAQ	PANL	Thu, Jan 15, 2004	17.39	17.69	16.53	17.44
1948	NASDAQ	PANL	Wed, Jan 14, 2004	18.28	18.87	17.35	17.54
1947	NASDAQ	PANL	Tue, Jan 13, 2004	16.95	17.63	16.80	17.43
1946	NASDAQ	PANL	Mon, Jan 12, 2004	15.40	16.96	15.00	16.81
1945	NASDAQ	PANL	Fri, Jan 9, 2004	14.56	15.35	14.51	15.05
1944	NASDAQ	PANL	Thu, Jan 8, 2004	14.55	14.70	14.15	14.63
1943	NASDAQ	PANL	Wed, Jan 7, 2004	13.84	14.16	13.70	14.16
1942	NASDAQ	PANL	Tue, Jan 6, 2004	13.93	14.06	13.80	13.86
1941	NASDAQ	PANL	Mon, Jan 5, 2004	13.80	14.02	13.57	13.98
1940	NASDAQ	PANL	Fri, Jan 2, 2004	13.73	14.00	13.55	13.65
1939	NASDAQ	PANL	Wed, Dec 31, 2003	13.80	14.00	13.66	13.72
1938	NASDAQ	PANL	Tue, Dec 30, 2003	14.30	14.48	13.67	13.86
1937	NASDAQ	PANL	Mon, Dec 29, 2003	14.44	14.86	14.18	14.44
1936	NASDAQ	PANL	Fri, Dec 26, 2003	14.19	14.23	13.96	14.16
1935	NASDAQ	PANL	Wed, Dec 24, 2003	13.79	14.20	13.79	14.00
1934	NASDAQ	PANL	Tue, Dec 23, 2003	13.76	13.98	13.60	13.92
1933	NASDAQ	PANL	Mon, Dec 22, 2003	13.99	13.99	13.50	13.66
1932	NASDAQ	PANL	Fri, Dec 19, 2003	13.99	14.01	13.50	13.80
1931	NASDAQ	PANL	Thu, Dec 18, 2003	13.70	13.89	13.61	13.77
1930	NASDAQ	PANL	Wed, Dec 17, 2003	13.82	13.82	13.42	13.74
1929	NASDAQ	PANL	Tue, Dec 16, 2003	13.53	13.80	13.39	13.80
1928	NASDAQ	PANL	Mon, Dec 15, 2003	13.90	14.30	13.40	13.49
1927	NASDAQ	PANL	Fri, Dec 12, 2003	13.95	13.95	13.52	13.75
1926	NASDAQ	PANL	Thu, Dec 11, 2003	12.90	13.89	12.72	13.85
1925	NASDAQ	PANL	Wed, Dec 10, 2003	14.07	14.19	12.97	13.19
1924	NASDAQ	PANL	Tue, Dec 9, 2003	14.68	14.68	14.00	14.09
1923	NASDAQ	PANL	Mon, Dec 8, 2003	14.17	14.60	14.08	14.39
1922	NASDAQ	PANL	Fri, Dec 5, 2003	14.30	14.85	14.09	14.19
1921	NASDAQ	PANL	Thu, Dec 4, 2003	14.81	15.16	13.72	14.30
1920	NASDAQ	PANL	Wed, Dec 3, 2003	15.50	15.62	14.85	14.85
1919	NASDAQ	PANL	Tue, Dec 2, 2003	15.51	15.51	15.15	15.38
1918	NASDAQ	PANL	Mon, Dec 1, 2003	14.98	15.50	14.84	15.45
1917	NASDAQ	PANL	Fri, Nov 28, 2003	14.72	15.02	14.72	14.84
1916	NASDAQ	PANL	Wed, Nov 26, 2003	15.00	15.14	14.66	14.99
1915	NASDAQ	PANL	Tue, Nov 25, 2003	15.06	15.14	14.71	14.94
1914	NASDAQ	PANL	Mon, Nov 24, 2003	15.13	15.15	14.65	15.02
1913	NASDAQ	PANL	Fri, Nov 21, 2003	15.01	15.50	14.63	14.70
1912	NASDAQ	PANL	Thu, Nov 20, 2003	14.48	15.81	14.05	14.83
1911	NASDAQ	PANL	Wed, Nov 19, 2003	14.16	14.90	13.76	14.34
1910	NASDAQ	PANL	Tue, Nov 18, 2003	13.50	14.00	13.50	14.00
1909	NASDAQ	PANL	Mon, Nov 17, 2003	14.12	14.12	13.02	13.33
1908	NASDAQ	PANL	Fri, Nov 14, 2003	14.15	14.35	13.53	13.99
1907	NASDAQ	PANL	Thu, Nov 13, 2003	14.25	14.35	13.96	14.07
1906	NASDAQ	PANL	Wed, Nov 12, 2003	13.56	14.35	13.49	14.10
1905	NASDAQ	PANL	Tue, Nov 11, 2003	13.32	13.62	12.80	13.18
1904	NASDAQ	PANL	Mon, Nov 10, 2003	13.25	14.85	12.87	12.96
1903	NASDAQ	PANL	Fri, Nov 7, 2003	13.10	13.90	13.00	13.55
1902	NASDAQ	PANL	Thu, Nov 6, 2003	12.17	13.08	11.78	13.03
1901	NASDAQ	PANL	Wed, Nov 5, 2003	11.70	12.17	11.50	11.92
1900	NASDAQ	PANL	Tue, Nov 4, 2003	11.70	12.00	11.38	11.56
1899	NASDAQ	PANL	Mon, Nov 3, 2003	11.35	11.85	11.20	11.82
1898	NASDAQ	PANL	Fri, Oct 31, 2003	12.06	12.06	11.40	11.53
1897	NASDAQ	PANL	Thu, Oct 30, 2003	12.07	12.07	11.80	11.91
1896	NASDAQ	PANL	Wed, Oct 29, 2003	11.83	12.05	11.50	11.90
1895	NASDAQ	PANL	Tue, Oct 28, 2003	11.40	12.00	11.40	11.78
1894	NASDAQ	PANL	Mon, Oct 27, 2003	11.03	11.50	11.03	11.34
1893	NASDAQ	PANL	Fri, Oct 24, 2003	10.90	11.46	10.72	11.02
1892	NASDAQ	PANL	Thu, Oct 23, 2003	11.04	11.53	10.81	10.83
1891	NASDAQ	PANL	Wed, Oct 22, 2003	12.35	12.49	11.50	11.50
1890	NASDAQ	PANL	Tue, Oct 21, 2003	11.71	13.23	11.63	12.35
1889	NASDAQ	PANL	Mon, Oct 20, 2003	11.95	12.09	11.95	12.00
1888	NASDAQ	PANL	Fri, Oct 17, 2003	12.04	12.10	11.95	11.95
1887	NASDAQ	PANL	Thu, Oct 16, 2003	12.07	12.10	11.80	12.04
1886	NASDAQ	PANL	Wed, Oct 15, 2003	12.83	12.91	11.76	11.90
1885	NASDAQ	PANL	Tue, Oct 14, 2003	12.81	13.25	12.50	12.68
1884	NASDAQ	PANL	Mon, Oct 13, 2003	12.50	13.37	12.50	13.15
1883	NASDAQ	PANL	Fri, Oct 10, 2003	12.33	12.63	12.20	12.50
1882	NASDAQ	PANL	Thu, Oct 9, 2003	11.21	12.21	11.09	12.16
1881	NASDAQ	PANL	Wed, Oct 8, 2003	11.30	11.45	11.11	11.20
1880	NASDAQ	PANL	Tue, Oct 7, 2003	11.29	11.49	11.21	11.43
1879	NASDAQ	PANL	Mon, Oct 6, 2003	11.40	11.60	11.13	11.30
1878	NASDAQ	PANL	Fri, Oct 3, 2003	10.40	11.44	10.25	11.30
1877	NASDAQ	PANL	Thu, Oct 2, 2003	10.50	10.51	10.20	10.30
1876	NASDAQ	PANL	Wed, Oct 1, 2003	10.36	10.58	10.12	10.43
1875	NASDAQ	PANL	Tue, Sep 30, 2003	10.42	10.60	10.11	10.39
1874	NASDAQ	PANL	Mon, Sep 29, 2003	10.35	10.53	10.05	10.42
1873	NASDAQ	PANL	Fri, Sep 26, 2003	10.05	10.28	9.90	10.27
1872	NASDAQ	PANL	Thu, Sep 25, 2003	10.40	10.53	9.70	10.14
1871	NASDAQ	PANL	Wed, Sep 24, 2003	10.67	10.79	10.46	10.50
1870	NASDAQ	PANL	Tue, Sep 23, 2003	10.70	10.95	10.50	10.74
1869	NASDAQ	PANL	Mon, Sep 22, 2003	10.45	10.70	10.25	10.70
1868	NASDAQ	PANL	Fri, Sep 19, 2003	10.50	10.70	10.25	10.57
1867	NASDAQ	PANL	Thu, Sep 18, 2003	10.61	10.65	10.29	10.45
1866	NASDAQ	PANL	Wed, Sep 17, 2003	9.65	10.44	9.31	10.30
1865	NASDAQ	PANL	Tue, Sep 16, 2003	9.20	9.96	9.20	9.85
1864	NASDAQ	PANL	Mon, Sep 15, 2003	9.30	9.50	9.09	9.21
1863	NASDAQ	PANL	Fri, Sep 12, 2003	8.98	9.25	8.91	9.17
1862	NASDAQ	PANL	Thu, Sep 11, 2003	9.00	9.09	8.81	9.09
1861	NASDAQ	PANL	Wed, Sep 10, 2003	8.96	9.00	8.59	8.86
1860	NASDAQ	PANL	Tue, Sep 9, 2003	8.79	9.15	8.75	8.96
1859	NASDAQ	PANL	Mon, Sep 8, 2003	8.68	8.85	8.59	8.80
1858	NASDAQ	PANL	Fri, Sep 5, 2003	8.67	8.80	8.65	8.68
1857	NASDAQ	PANL	Thu, Sep 4, 2003	8.74	8.76	8.65	8.70
1856	NASDAQ	PANL	Wed, Sep 3, 2003	8.98	9.05	8.60	8.70
1855	NASDAQ	PANL	Tue, Sep 2, 2003	8.56	9.00	8.45	8.99
1854	NASDAQ	PANL	Fri, Aug 29, 2003	8.64	8.64	8.40	8.49
1853	NASDAQ	PANL	Thu, Aug 28, 2003	8.38	8.61	8.35	8.45
1852	NASDAQ	PANL	Wed, Aug 27, 2003	8.59	8.59	8.38	8.42
1851	NASDAQ	PANL	Tue, Aug 26, 2003	8.50	8.50	8.40	8.48
1850	NASDAQ	PANL	Mon, Aug 25, 2003	9.01	9.01	8.16	8.40
1849	NASDAQ	PANL	Fri, Aug 22, 2003	9.01	9.40	9.00	9.00
1848	NASDAQ	PANL	Thu, Aug 21, 2003	9.40	9.48	9.05	9.09
1847	NASDAQ	PANL	Wed, Aug 20, 2003	9.29	9.37	9.20	9.26
1846	NASDAQ	PANL	Tue, Aug 19, 2003	9.10	9.48	9.00	9.20
1845	NASDAQ	PANL	Mon, Aug 18, 2003	8.88	9.24	8.76	9.22
1844	NASDAQ	PANL	Fri, Aug 15, 2003	8.73	9.10	8.73	8.75
1843	NASDAQ	PANL	Thu, Aug 14, 2003	9.10	9.10	8.70	8.85
1842	NASDAQ	PANL	Wed, Aug 13, 2003	9.00	9.01	8.85	8.91
1841	NASDAQ	PANL	Tue, Aug 12, 2003	8.49	9.00	8.44	9.00
1840	NASDAQ	PANL	Mon, Aug 11, 2003	8.32	8.51	8.31	8.45
1839	NASDAQ	PANL	Fri, Aug 8, 2003	8.47	8.47	8.31	8.32
1838	NASDAQ	PANL	Thu, Aug 7, 2003	8.14	8.44	8.10	8.26
1837	NASDAQ	PANL	Wed, Aug 6, 2003	8.32	8.50	8.15	8.17
1836	NASDAQ	PANL	Tue, Aug 5, 2003	8.47	8.75	8.25	8.49
1835	NASDAQ	PANL	Mon, Aug 4, 2003	8.29	8.56	8.05	8.40
1834	NASDAQ	PANL	Fri, Aug 1, 2003	8.85	8.85	8.28	8.29
1833	NASDAQ	PANL	Thu, Jul 31, 2003	8.80	8.90	8.51	8.65
1832	NASDAQ	PANL	Wed, Jul 30, 2003	8.51	9.00	8.50	8.60
1831	NASDAQ	PANL	Tue, Jul 29, 2003	8.50	9.00	8.50	8.57
1830	NASDAQ	PANL	Mon, Jul 28, 2003	8.79	8.97	8.66	8.69
1829	NASDAQ	PANL	Fri, Jul 25, 2003	8.74	9.01	8.53	8.64
1828	NASDAQ	PANL	Thu, Jul 24, 2003	8.97	9.16	8.55	8.69
1827	NASDAQ	PANL	Wed, Jul 23, 2003	9.11	9.11	8.96	8.97
1826	NASDAQ	PANL	Tue, Jul 22, 2003	9.07	9.20	8.80	9.12
1825	NASDAQ	PANL	Mon, Jul 21, 2003	8.80	8.98	8.60	8.91
1824	NASDAQ	PANL	Fri, Jul 18, 2003	8.85	9.00	8.85	8.92
1823	NASDAQ	PANL	Thu, Jul 17, 2003	9.22	9.32	8.85	8.97
1822	NASDAQ	PANL	Wed, Jul 16, 2003	9.53	9.53	9.00	9.14
1821	NASDAQ	PANL	Tue, Jul 15, 2003	9.44	9.75	9.22	9.27
1820	NASDAQ	PANL	Mon, Jul 14, 2003	9.24	9.68	9.19	9.60
1819	NASDAQ	PANL	Fri, Jul 11, 2003	9.07	9.23	8.90	9.12
1818	NASDAQ	PANL	Thu, Jul 10, 2003	8.99	9.10	8.84	9.08
1817	NASDAQ	PANL	Wed, Jul 9, 2003	9.55	9.55	8.80	9.13
1816	NASDAQ	PANL	Tue, Jul 8, 2003	9.34	9.60	9.12	9.29
1815	NASDAQ	PANL	Mon, Jul 7, 2003	9.45	9.49	9.06	9.40
1814	NASDAQ	PANL	Thu, Jul 3, 2003	8.75	9.25	8.72	9.06
1813	NASDAQ	PANL	Wed, Jul 2, 2003	8.82	9.05	8.62	9.00
1812	NASDAQ	PANL	Tue, Jul 1, 2003	9.00	9.03	8.56	8.72
1811	NASDAQ	PANL	Mon, Jun 30, 2003	9.40	9.45	8.40	8.85
1810	NASDAQ	PANL	Fri, Jun 27, 2003	9.02	9.40	9.00	9.25
1809	NASDAQ	PANL	Thu, Jun 26, 2003	8.67	9.15	8.56	9.03
1808	NASDAQ	PANL	Wed, Jun 25, 2003	8.85	9.00	8.50	8.57
1807	NASDAQ	PANL	Tue, Jun 24, 2003	8.22	8.84	8.22	8.60
1806	NASDAQ	PANL	Mon, Jun 23, 2003	8.54	8.79	8.35	8.45
1805	NASDAQ	PANL	Fri, Jun 20, 2003	8.65	8.95	8.51	8.58
1804	NASDAQ	PANL	Thu, Jun 19, 2003	8.90	9.05	8.56	8.62
1803	NASDAQ	PANL	Wed, Jun 18, 2003	9.14	9.24	8.87	8.99
1802	NASDAQ	PANL	Tue, Jun 17, 2003	9.09	9.35	8.86	9.15
1801	NASDAQ	PANL	Mon, Jun 16, 2003	9.79	9.85	9.34	9.60
1800	NASDAQ	PANL	Fri, Jun 13, 2003	9.36	9.50	9.06	9.38
1799	NASDAQ	PANL	Thu, Jun 12, 2003	9.08	9.44	8.87	9.40
1798	NASDAQ	PANL	Wed, Jun 11, 2003	8.45	8.89	8.26	8.79
1797	NASDAQ	PANL	Tue, Jun 10, 2003	9.11	9.20	8.50	8.54
1796	NASDAQ	PANL	Mon, Jun 9, 2003	9.32	9.39	9.02	9.17
1795	NASDAQ	PANL	Fri, Jun 6, 2003	9.70	9.72	9.35	9.39
1794	NASDAQ	PANL	Thu, Jun 5, 2003	9.90	9.90	9.65	9.69
1793	NASDAQ	PANL	Wed, Jun 4, 2003	9.70	9.99	9.65	9.83
1792	NASDAQ	PANL	Tue, Jun 3, 2003	10.07	10.08	9.62	9.94
1791	NASDAQ	PANL	Mon, Jun 2, 2003	10.16	10.34	9.91	10.01
1790	NASDAQ	PANL	Fri, May 30, 2003	10.09	10.26	9.50	10.24
1789	NASDAQ	PANL	Thu, May 29, 2003	9.84	10.33	9.84	9.95
1788	NASDAQ	PANL	Wed, May 28, 2003	9.90	10.09	9.84	10.07
1787	NASDAQ	PANL	Tue, May 27, 2003	9.56	9.94	9.51	9.77
1786	NASDAQ	PANL	Fri, May 23, 2003	9.82	9.85	9.40	9.57
1785	NASDAQ	PANL	Thu, May 22, 2003	9.92	10.06	9.80	9.89
1784	NASDAQ	PANL	Wed, May 21, 2003	10.19	10.24	9.87	9.90
1783	NASDAQ	PANL	Tue, May 20, 2003	10.19	10.72	10.19	10.23
1782	NASDAQ	PANL	Mon, May 19, 2003	10.56	10.56	10.00	10.18
1781	NASDAQ	PANL	Fri, May 16, 2003	10.58	11.00	10.48	10.70
1780	NASDAQ	PANL	Thu, May 15, 2003	10.59	10.81	10.32	10.80
1779	NASDAQ	PANL	Wed, May 14, 2003	9.96	10.67	9.85	10.43
1778	NASDAQ	PANL	Tue, May 13, 2003	9.82	10.02	9.80	10.00
1777	NASDAQ	PANL	Mon, May 12, 2003	9.95	10.04	9.77	9.95
1776	NASDAQ	PANL	Fri, May 9, 2003	9.98	10.01	9.79	9.94
1775	NASDAQ	PANL	Thu, May 8, 2003	10.15	10.15	9.88	9.98
1774	NASDAQ	PANL	Wed, May 7, 2003	10.06	10.25	9.71	10.08
1773	NASDAQ	PANL	Tue, May 6, 2003	10.00	10.27	9.88	10.06
1772	NASDAQ	PANL	Mon, May 5, 2003	9.90	10.00	9.75	9.90
1771	NASDAQ	PANL	Fri, May 2, 2003	9.86	9.99	9.56	9.88
1770	NASDAQ	PANL	Thu, May 1, 2003	9.87	10.02	9.37	9.86
1769	NASDAQ	PANL	Wed, Apr 30, 2003	8.97	10.09	8.80	9.80
1768	NASDAQ	PANL	Tue, Apr 29, 2003	8.89	9.44	8.75	9.02
1767	NASDAQ	PANL	Mon, Apr 28, 2003	8.89	8.89	8.50	8.85
1766	NASDAQ	PANL	Fri, Apr 25, 2003	8.64	8.83	8.50	8.68
1765	NASDAQ	PANL	Thu, Apr 24, 2003	8.76	8.76	8.56	8.64
1764	NASDAQ	PANL	Wed, Apr 23, 2003	8.89	8.94	8.55	8.77
1763	NASDAQ	PANL	Tue, Apr 22, 2003	8.87	8.93	8.77	8.89
1762	NASDAQ	PANL	Mon, Apr 21, 2003	8.70	8.94	8.50	8.90
1761	NASDAQ	PANL	Thu, Apr 17, 2003	8.76	9.00	8.67	8.93
1760	NASDAQ	PANL	Wed, Apr 16, 2003	8.77	8.88	8.48	8.74
1759	NASDAQ	PANL	Tue, Apr 15, 2003	8.79	8.91	8.55	8.91
1758	NASDAQ	PANL	Mon, Apr 14, 2003	8.20	8.75	8.16	8.64
1757	NASDAQ	PANL	Fri, Apr 11, 2003	8.40	8.40	8.20	8.27
1756	NASDAQ	PANL	Thu, Apr 10, 2003	8.37	8.60	8.37	8.41
1755	NASDAQ	PANL	Wed, Apr 9, 2003	8.37	8.69	8.37	8.43
1754	NASDAQ	PANL	Tue, Apr 8, 2003	8.42	8.58	8.25	8.39
1753	NASDAQ	PANL	Mon, Apr 7, 2003	8.65	9.03	8.50	8.64
1752	NASDAQ	PANL	Fri, Apr 4, 2003	8.70	8.77	8.56	8.60
1751	NASDAQ	PANL	Thu, Apr 3, 2003	8.48	8.68	8.41	8.52
1750	NASDAQ	PANL	Wed, Apr 2, 2003	8.40	8.50	8.30	8.49
1749	NASDAQ	PANL	Tue, Apr 1, 2003	8.10	8.31	8.10	8.22
1748	NASDAQ	PANL	Mon, Mar 31, 2003	8.20	8.56	8.00	8.18
1747	NASDAQ	PANL	Fri, Mar 28, 2003	8.61	8.61	8.30	8.45
1746	NASDAQ	PANL	Thu, Mar 27, 2003	8.70	8.71	8.50	8.62
1745	NASDAQ	PANL	Wed, Mar 26, 2003	8.32	8.89	8.28	8.70
1744	NASDAQ	PANL	Tue, Mar 25, 2003	8.26	8.60	8.10	8.47
1743	NASDAQ	PANL	Mon, Mar 24, 2003	8.33	8.44	8.26	8.30
1742	NASDAQ	PANL	Fri, Mar 21, 2003	8.32	8.54	8.13	8.46
1741	NASDAQ	PANL	Thu, Mar 20, 2003	8.00	8.25	8.00	8.10
1740	NASDAQ	PANL	Wed, Mar 19, 2003	8.20	8.20	8.07	8.12
1739	NASDAQ	PANL	Tue, Mar 18, 2003	7.95	8.19	7.95	8.07
1738	NASDAQ	PANL	Mon, Mar 17, 2003	7.32	8.25	7.24	8.04
1737	NASDAQ	PANL	Fri, Mar 14, 2003	7.20	7.45	7.20	7.37
1736	NASDAQ	PANL	Thu, Mar 13, 2003	7.00	7.25	6.90	7.22
1735	NASDAQ	PANL	Wed, Mar 12, 2003	7.19	7.19	6.95	7.00
1734	NASDAQ	PANL	Tue, Mar 11, 2003	6.98	7.35	6.95	7.20
1733	NASDAQ	PANL	Mon, Mar 10, 2003	7.10	7.10	6.86	6.98
1732	NASDAQ	PANL	Fri, Mar 7, 2003	6.95	7.10	6.85	7.01
1731	NASDAQ	PANL	Thu, Mar 6, 2003	7.06	7.09	6.94	7.00
1730	NASDAQ	PANL	Wed, Mar 5, 2003	6.92	7.13	6.92	7.05
1729	NASDAQ	PANL	Tue, Mar 4, 2003	7.01	7.09	6.90	6.97
1728	NASDAQ	PANL	Mon, Mar 3, 2003	7.31	7.35	7.00	7.07
1727	NASDAQ	PANL	Fri, Feb 28, 2003	7.40	7.50	7.30	7.30
1726	NASDAQ	PANL	Thu, Feb 27, 2003	6.91	7.50	6.91	7.33
1725	NASDAQ	PANL	Wed, Feb 26, 2003	7.10	7.10	6.81	6.97
1724	NASDAQ	PANL	Tue, Feb 25, 2003	6.95	7.10	6.76	7.10
1723	NASDAQ	PANL	Mon, Feb 24, 2003	7.09	7.09	6.82	6.96
1722	NASDAQ	PANL	Fri, Feb 21, 2003	6.40	7.15	6.40	6.93
1721	NASDAQ	PANL	Thu, Feb 20, 2003	6.70	6.70	6.40	6.40
1720	NASDAQ	PANL	Wed, Feb 19, 2003	6.68	6.68	6.41	6.48
1719	NASDAQ	PANL	Tue, Feb 18, 2003	6.38	6.56	6.22	6.55
1718	NASDAQ	PANL	Fri, Feb 14, 2003	6.29	6.58	6.20	6.38
1717	NASDAQ	PANL	Thu, Feb 13, 2003	6.48	6.55	6.25	6.33
1716	NASDAQ	PANL	Wed, Feb 12, 2003	6.52	6.70	6.49	6.49
1715	NASDAQ	PANL	Tue, Feb 11, 2003	6.65	6.79	6.51	6.57
1714	NASDAQ	PANL	Mon, Feb 10, 2003	6.60	6.71	6.51	6.57
1713	NASDAQ	PANL	Fri, Feb 7, 2003	6.74	7.04	6.51	6.60
1712	NASDAQ	PANL	Thu, Feb 6, 2003	6.65	6.80	6.58	6.67
1711	NASDAQ	PANL	Wed, Feb 5, 2003	6.65	6.90	6.50	6.58
1710	NASDAQ	PANL	Tue, Feb 4, 2003	6.90	6.90	6.60	6.64
1709	NASDAQ	PANL	Mon, Feb 3, 2003	6.55	6.99	6.51	6.81
1708	NASDAQ	PANL	Fri, Jan 31, 2003	6.65	6.83	6.51	6.53
1707	NASDAQ	PANL	Thu, Jan 30, 2003	6.93	7.13	6.65	6.65
1706	NASDAQ	PANL	Wed, Jan 29, 2003	6.72	6.86	6.55	6.84
1705	NASDAQ	PANL	Tue, Jan 28, 2003	6.76	6.96	6.61	6.80
1704	NASDAQ	PANL	Mon, Jan 27, 2003	6.65	6.76	6.55	6.66
1703	NASDAQ	PANL	Fri, Jan 24, 2003	6.99	7.05	6.60	6.65
1702	NASDAQ	PANL	Thu, Jan 23, 2003	6.97	7.16	6.95	6.99
1701	NASDAQ	PANL	Wed, Jan 22, 2003	7.04	7.13	6.80	6.82
1700	NASDAQ	PANL	Tue, Jan 21, 2003	7.35	7.42	7.08	7.16
1699	NASDAQ	PANL	Fri, Jan 17, 2003	7.54	7.55	7.30	7.45
1698	NASDAQ	PANL	Thu, Jan 16, 2003	7.50	7.67	7.31	7.46
1697	NASDAQ	PANL	Wed, Jan 15, 2003	7.53	7.70	7.35	7.44
1696	NASDAQ	PANL	Tue, Jan 14, 2003	7.42	7.60	7.32	7.50
1695	NASDAQ	PANL	Mon, Jan 13, 2003	7.70	7.70	7.41	7.42
1694	NASDAQ	PANL	Fri, Jan 10, 2003	7.61	7.89	7.55	7.68
1693	NASDAQ	PANL	Thu, Jan 9, 2003	7.70	7.87	7.31	7.87
1692	NASDAQ	PANL	Wed, Jan 8, 2003	7.78	7.78	7.47	7.60
1691	NASDAQ	PANL	Tue, Jan 7, 2003	7.85	7.93	7.50	7.65
1690	NASDAQ	PANL	Mon, Jan 6, 2003	8.07	8.07	7.78	7.82
1689	NASDAQ	PANL	Fri, Jan 3, 2003	8.13	8.16	7.91	8.01
1688	NASDAQ	PANL	Thu, Jan 2, 2003	8.05	8.38	8.00	8.09
1687	NASDAQ	PANL	Tue, Dec 31, 2002	8.05	8.30	7.85	7.89
1686	NASDAQ	PANL	Mon, Dec 30, 2002	8.31	8.44	7.78	8.27
1685	NASDAQ	PANL	Fri, Dec 27, 2002	8.69	8.69	7.95	8.44
1684	NASDAQ	PANL	Thu, Dec 26, 2002	8.69	8.70	8.32	8.35
1683	NASDAQ	PANL	Tue, Dec 24, 2002	8.10	8.70	8.10	8.59
1682	NASDAQ	PANL	Mon, Dec 23, 2002	8.35	8.42	8.01	8.35
1681	NASDAQ	PANL	Fri, Dec 20, 2002	7.75	8.47	7.44	8.18
1680	NASDAQ	PANL	Thu, Dec 19, 2002	8.29	8.30	7.10	7.39
1679	NASDAQ	PANL	Wed, Dec 18, 2002	8.92	9.06	8.00	8.20
1678	NASDAQ	PANL	Tue, Dec 17, 2002	9.28	9.48	8.96	9.00
1677	NASDAQ	PANL	Mon, Dec 16, 2002	9.70	9.75	9.26	9.50
1676	NASDAQ	PANL	Fri, Dec 13, 2002	9.84	9.85	9.30	9.51
1675	NASDAQ	PANL	Thu, Dec 12, 2002	9.96	10.06	9.11	9.76
1674	NASDAQ	PANL	Wed, Dec 11, 2002	10.71	10.73	9.50	9.83
1673	NASDAQ	PANL	Tue, Dec 10, 2002	9.20	10.14	8.75	10.05
1672	NASDAQ	PANL	Mon, Dec 9, 2002	9.75	9.75	9.14	9.25
1671	NASDAQ	PANL	Fri, Dec 6, 2002	9.55	9.83	9.10	9.74
1670	NASDAQ	PANL	Thu, Dec 5, 2002	10.00	10.06	9.61	9.66
1669	NASDAQ	PANL	Wed, Dec 4, 2002	9.60	10.45	9.07	9.96
1668	NASDAQ	PANL	Tue, Dec 3, 2002	10.67	10.67	9.76	9.96
1667	NASDAQ	PANL	Mon, Dec 2, 2002	11.71	12.00	10.81	11.17
1666	NASDAQ	PANL	Fri, Nov 29, 2002	11.14	11.90	11.12	11.60
1665	NASDAQ	PANL	Wed, Nov 27, 2002	10.50	11.40	10.01	11.27
1664	NASDAQ	PANL	Tue, Nov 26, 2002	10.63	10.90	10.37	10.76
1663	NASDAQ	PANL	Mon, Nov 25, 2002	10.81	10.98	10.55	10.74
1662	NASDAQ	PANL	Fri, Nov 22, 2002	10.55	11.00	10.24	10.76
1661	NASDAQ	PANL	Thu, Nov 21, 2002	10.88	11.25	10.10	10.56
1660	NASDAQ	PANL	Wed, Nov 20, 2002	9.95	10.90	9.54	10.83
1659	NASDAQ	PANL	Tue, Nov 19, 2002	9.89	9.99	9.81	9.82
1658	NASDAQ	PANL	Mon, Nov 18, 2002	9.94	10.02	9.67	9.94
1657	NASDAQ	PANL	Fri, Nov 15, 2002	9.70	9.93	9.25	9.90
1656	NASDAQ	PANL	Thu, Nov 14, 2002	9.90	10.04	9.30	9.65
1655	NASDAQ	PANL	Wed, Nov 13, 2002	9.87	10.19	9.75	9.77
1654	NASDAQ	PANL	Tue, Nov 12, 2002	9.00	9.45	8.95	9.44
1653	NASDAQ	PANL	Mon, Nov 11, 2002	9.17	9.17	8.65	9.04
1652	NASDAQ	PANL	Fri, Nov 8, 2002	8.98	9.10	8.60	8.95
1651	NASDAQ	PANL	Thu, Nov 7, 2002	9.04	9.07	8.62	8.72
1650	NASDAQ	PANL	Wed, Nov 6, 2002	9.20	9.20	8.75	9.05
1649	NASDAQ	PANL	Tue, Nov 5, 2002	9.00	9.59	8.75	9.20
1648	NASDAQ	PANL	Mon, Nov 4, 2002	10.10	10.31	9.30	9.66
1647	NASDAQ	PANL	Fri, Nov 1, 2002	9.15	10.10	9.15	9.79
1646	NASDAQ	PANL	Thu, Oct 31, 2002	8.74	9.23	8.53	9.01
1645	NASDAQ	PANL	Wed, Oct 30, 2002	7.66	8.68	7.65	8.48
1644	NASDAQ	PANL	Tue, Oct 29, 2002	7.37	7.60	7.00	7.60
1643	NASDAQ	PANL	Mon, Oct 28, 2002	7.35	7.50	7.27	7.37
1642	NASDAQ	PANL	Fri, Oct 25, 2002	7.10	7.31	7.10	7.22
1641	NASDAQ	PANL	Thu, Oct 24, 2002	7.00	7.30	7.00	7.18
1640	NASDAQ	PANL	Wed, Oct 23, 2002	6.98	7.10	6.81	7.08
1639	NASDAQ	PANL	Tue, Oct 22, 2002	7.15	7.50	6.90	6.96
1638	NASDAQ	PANL	Mon, Oct 21, 2002	7.00	7.40	6.75	7.04
1637	NASDAQ	PANL	Fri, Oct 18, 2002	6.88	7.10	6.85	7.05
1636	NASDAQ	PANL	Thu, Oct 17, 2002	7.18	7.18	6.85	7.00
1635	NASDAQ	PANL	Wed, Oct 16, 2002	7.09	7.10	6.85	6.87
1634	NASDAQ	PANL	Tue, Oct 15, 2002	7.14	7.32	7.06	7.20
1633	NASDAQ	PANL	Mon, Oct 14, 2002	6.60	7.15	6.60	7.06
1632	NASDAQ	PANL	Fri, Oct 11, 2002	6.10	6.55	6.08	6.55
1631	NASDAQ	PANL	Thu, Oct 10, 2002	6.00	6.10	5.84	6.10
1630	NASDAQ	PANL	Wed, Oct 9, 2002	6.45	6.45	5.71	5.76
1629	NASDAQ	PANL	Tue, Oct 8, 2002	6.15	6.39	6.01	6.32
1628	NASDAQ	PANL	Mon, Oct 7, 2002	5.98	6.23	5.90	6.19
1627	NASDAQ	PANL	Fri, Oct 4, 2002	6.34	6.34	5.93	5.93
1626	NASDAQ	PANL	Thu, Oct 3, 2002	6.27	6.35	6.01	6.35
1625	NASDAQ	PANL	Wed, Oct 2, 2002	6.25	6.43	6.00	6.14
1624	NASDAQ	PANL	Tue, Oct 1, 2002	5.76	6.34	5.76	6.34
1623	NASDAQ	PANL	Mon, Sep 30, 2002	6.00	6.02	5.72	6.01
1622	NASDAQ	PANL	Fri, Sep 27, 2002	5.90	6.15	5.80	6.05
1621	NASDAQ	PANL	Thu, Sep 26, 2002	5.90	5.90	5.67	5.82
1620	NASDAQ	PANL	Wed, Sep 25, 2002	5.75	5.89	5.30	5.89
1619	NASDAQ	PANL	Tue, Sep 24, 2002	5.45	6.20	5.45	5.69
1618	NASDAQ	PANL	Mon, Sep 23, 2002	5.49	5.62	5.32	5.45
1617	NASDAQ	PANL	Fri, Sep 20, 2002	5.60	5.60	5.25	5.44
1616	NASDAQ	PANL	Thu, Sep 19, 2002	5.47	5.51	5.35	5.35
1615	NASDAQ	PANL	Wed, Sep 18, 2002	5.44	5.52	5.37	5.52
1614	NASDAQ	PANL	Tue, Sep 17, 2002	5.55	5.55	5.40	5.43
1613	NASDAQ	PANL	Mon, Sep 16, 2002	5.70	5.85	5.35	5.50
1612	NASDAQ	PANL	Fri, Sep 13, 2002	5.55	5.70	5.39	5.54
1611	NASDAQ	PANL	Thu, Sep 12, 2002	5.55	5.70	5.45	5.48
1610	NASDAQ	PANL	Wed, Sep 11, 2002	5.60	5.75	5.55	5.56
1609	NASDAQ	PANL	Tue, Sep 10, 2002	5.60	5.60	5.40	5.56
1608	NASDAQ	PANL	Mon, Sep 9, 2002	5.55	5.65	5.37	5.63
1607	NASDAQ	PANL	Fri, Sep 6, 2002	5.40	5.67	5.40	5.64
1606	NASDAQ	PANL	Thu, Sep 5, 2002	5.45	5.48	5.30	5.33
1605	NASDAQ	PANL	Wed, Sep 4, 2002	5.28	5.60	5.07	5.57
1604	NASDAQ	PANL	Tue, Sep 3, 2002	5.40	5.57	5.20	5.36
1603	NASDAQ	PANL	Fri, Aug 30, 2002	5.45	5.60	5.39	5.41
1602	NASDAQ	PANL	Thu, Aug 29, 2002	5.46	5.58	5.40	5.50
1601	NASDAQ	PANL	Wed, Aug 28, 2002	5.11	5.60	5.10	5.45
1600	NASDAQ	PANL	Tue, Aug 27, 2002	5.74	5.74	5.17	5.21
1599	NASDAQ	PANL	Mon, Aug 26, 2002	5.58	5.60	5.42	5.60
1598	NASDAQ	PANL	Fri, Aug 23, 2002	5.48	5.70	5.37	5.37
1597	NASDAQ	PANL	Thu, Aug 22, 2002	5.85	5.85	5.34	5.48
1596	NASDAQ	PANL	Wed, Aug 21, 2002	5.82	6.00	5.45	5.58
1595	NASDAQ	PANL	Tue, Aug 20, 2002	5.56	5.56	5.25	5.41
1594	NASDAQ	PANL	Mon, Aug 19, 2002	5.25	5.75	5.25	5.54
1593	NASDAQ	PANL	Fri, Aug 16, 2002	5.67	5.75	5.25	5.25
1592	NASDAQ	PANL	Thu, Aug 15, 2002	5.74	5.74	5.40	5.62
1591	NASDAQ	PANL	Wed, Aug 14, 2002	5.63	5.72	5.25	5.64
1590	NASDAQ	PANL	Tue, Aug 13, 2002	5.75	5.90	5.32	5.32
1589	NASDAQ	PANL	Mon, Aug 12, 2002	5.74	5.89	5.50	5.80
1588	NASDAQ	PANL	Fri, Aug 9, 2002	5.68	5.75	5.45	5.75
1587	NASDAQ	PANL	Thu, Aug 8, 2002	5.92	5.93	5.50	5.75
1586	NASDAQ	PANL	Wed, Aug 7, 2002	5.30	6.50	5.15	6.02
1585	NASDAQ	PANL	Tue, Aug 6, 2002	4.95	5.25	4.92	5.23
1584	NASDAQ	PANL	Mon, Aug 5, 2002	5.71	5.71	4.89	4.95
1583	NASDAQ	PANL	Fri, Aug 2, 2002	5.63	5.63	5.28	5.36
1582	NASDAQ	PANL	Thu, Aug 1, 2002	5.62	5.75	5.55	5.64
1581	NASDAQ	PANL	Wed, Jul 31, 2002	6.15	6.15	5.20	5.61
1580	NASDAQ	PANL	Tue, Jul 30, 2002	6.00	6.15	5.85	6.15
1579	NASDAQ	PANL	Mon, Jul 29, 2002	5.50	5.88	5.50	5.86
1578	NASDAQ	PANL	Fri, Jul 26, 2002	6.26	6.49	5.40	5.57
1577	NASDAQ	PANL	Thu, Jul 25, 2002	6.63	6.63	5.90	6.15
1576	NASDAQ	PANL	Wed, Jul 24, 2002	5.80	6.60	5.65	6.56
1575	NASDAQ	PANL	Tue, Jul 23, 2002	6.46	6.59	5.36	6.00
1574	NASDAQ	PANL	Mon, Jul 22, 2002	6.90	6.91	6.46	6.50
1573	NASDAQ	PANL	Fri, Jul 19, 2002	7.49	7.80	6.90	6.90
1572	NASDAQ	PANL	Thu, Jul 18, 2002	7.20	7.85	7.20	7.75
1571	NASDAQ	PANL	Wed, Jul 17, 2002	7.40	7.57	7.11	7.24
1570	NASDAQ	PANL	Tue, Jul 16, 2002	7.44	7.81	7.16	7.35
1569	NASDAQ	PANL	Mon, Jul 15, 2002	7.10	7.25	6.95	7.16
1568	NASDAQ	PANL	Fri, Jul 12, 2002	7.00	7.18	6.85	7.00
1567	NASDAQ	PANL	Thu, Jul 11, 2002	7.16	7.20	6.75	7.00
1566	NASDAQ	PANL	Wed, Jul 10, 2002	7.50	7.70	7.15	7.17
1565	NASDAQ	PANL	Tue, Jul 9, 2002	7.55	7.96	7.30	7.49
1564	NASDAQ	PANL	Mon, Jul 8, 2002	8.30	8.40	7.50	7.50
1563	NASDAQ	PANL	Fri, Jul 5, 2002	8.22	8.30	8.04	8.30
1562	NASDAQ	PANL	Wed, Jul 3, 2002	8.09	8.11	7.55	8.04
1561	NASDAQ	PANL	Tue, Jul 2, 2002	8.26	8.51	8.01	8.01
1560	NASDAQ	PANL	Mon, Jul 1, 2002	8.31	8.59	8.05	8.26
1559	NASDAQ	PANL	Fri, Jun 28, 2002	8.90	9.09	8.00	8.30
1558	NASDAQ	PANL	Thu, Jun 27, 2002	9.00	9.00	8.26	8.98
1557	NASDAQ	PANL	Wed, Jun 26, 2002	8.45	9.00	8.25	8.74
1556	NASDAQ	PANL	Tue, Jun 25, 2002	8.90	9.61	8.80	8.95
1555	NASDAQ	PANL	Mon, Jun 24, 2002	9.05	9.24	8.67	9.24
1554	NASDAQ	PANL	Fri, Jun 21, 2002	9.16	9.35	8.98	9.23
1553	NASDAQ	PANL	Thu, Jun 20, 2002	8.89	9.20	8.89	9.06
1552	NASDAQ	PANL	Wed, Jun 19, 2002	8.89	9.25	8.89	8.90
1551	NASDAQ	PANL	Tue, Jun 18, 2002	9.47	9.47	9.00	9.05
1550	NASDAQ	PANL	Mon, Jun 17, 2002	9.19	9.70	9.19	9.50
1549	NASDAQ	PANL	Fri, Jun 14, 2002	9.00	9.35	8.62	9.35
1548	NASDAQ	PANL	Thu, Jun 13, 2002	9.34	9.46	9.00	9.01
1547	NASDAQ	PANL	Wed, Jun 12, 2002	9.45	9.97	9.02	9.22
1546	NASDAQ	PANL	Tue, Jun 11, 2002	9.36	10.22	9.20	9.85
1545	NASDAQ	PANL	Mon, Jun 10, 2002	9.21	10.00	9.21	9.81
1544	NASDAQ	PANL	Fri, Jun 7, 2002	8.47	9.40	8.39	9.40
1543	NASDAQ	PANL	Thu, Jun 6, 2002	9.75	10.00	9.38	9.38
1542	NASDAQ	PANL	Wed, Jun 5, 2002	10.69	10.69	9.85	10.05
1541	NASDAQ	PANL	Tue, Jun 4, 2002	9.58	10.69	9.58	10.69
1540	NASDAQ	PANL	Mon, Jun 3, 2002	10.49	10.49	9.57	9.61
1539	NASDAQ	PANL	Fri, May 31, 2002	10.07	10.73	10.05	10.60
1538	NASDAQ	PANL	Thu, May 30, 2002	9.74	10.10	9.60	10.10
1537	NASDAQ	PANL	Wed, May 29, 2002	10.53	10.53	9.51	9.67
1536	NASDAQ	PANL	Tue, May 28, 2002	10.50	10.50	10.10	10.24
1535	NASDAQ	PANL	Fri, May 24, 2002	10.35	10.85	10.23	10.25
1534	NASDAQ	PANL	Thu, May 23, 2002	10.50	10.85	10.35	10.55
1533	NASDAQ	PANL	Wed, May 22, 2002	10.38	11.09	10.38	10.59
1532	NASDAQ	PANL	Tue, May 21, 2002	11.13	11.13	10.30	10.50
1531	NASDAQ	PANL	Mon, May 20, 2002	11.39	11.43	11.08	11.08
1530	NASDAQ	PANL	Fri, May 17, 2002	11.50	11.65	11.21	11.43
1529	NASDAQ	PANL	Thu, May 16, 2002	11.60	11.78	10.95	11.46
1528	NASDAQ	PANL	Wed, May 15, 2002	11.90	11.90	11.52	11.80
1527	NASDAQ	PANL	Tue, May 14, 2002	11.15	11.99	11.14	11.75
1526	NASDAQ	PANL	Mon, May 13, 2002	11.10	11.40	10.80	11.03
1525	NASDAQ	PANL	Fri, May 10, 2002	11.60	11.60	11.05	11.10
1524	NASDAQ	PANL	Thu, May 9, 2002	11.55	11.95	11.11	11.37
1523	NASDAQ	PANL	Wed, May 8, 2002	11.02	11.54	11.00	11.54
1522	NASDAQ	PANL	Tue, May 7, 2002	10.20	10.99	10.20	10.99
1521	NASDAQ	PANL	Mon, May 6, 2002	10.90	11.00	10.15	10.47
1520	NASDAQ	PANL	Fri, May 3, 2002	11.40	11.40	10.73	10.95
1519	NASDAQ	PANL	Thu, May 2, 2002	10.80	11.71	10.80	11.49
1518	NASDAQ	PANL	Wed, May 1, 2002	10.51	11.39	10.40	10.98
1517	NASDAQ	PANL	Tue, Apr 30, 2002	10.00	11.00	10.00	10.83
1516	NASDAQ	PANL	Mon, Apr 29, 2002	10.20	10.36	9.95	10.15
1515	NASDAQ	PANL	Fri, Apr 26, 2002	10.50	10.60	10.06	10.25
1514	NASDAQ	PANL	Thu, Apr 25, 2002	10.21	10.71	10.21	10.60
1513	NASDAQ	PANL	Wed, Apr 24, 2002	10.15	10.87	10.15	10.70
1512	NASDAQ	PANL	Tue, Apr 23, 2002	10.10	10.34	10.05	10.32
1511	NASDAQ	PANL	Mon, Apr 22, 2002	10.44	10.44	9.91	10.20
1510	NASDAQ	PANL	Fri, Apr 19, 2002	10.34	10.69	10.15	10.40
1509	NASDAQ	PANL	Thu, Apr 18, 2002	10.00	10.14	9.87	10.06
1508	NASDAQ	PANL	Wed, Apr 17, 2002	9.15	9.98	9.15	9.98
1507	NASDAQ	PANL	Tue, Apr 16, 2002	8.92	9.19	8.80	9.19
1506	NASDAQ	PANL	Mon, Apr 15, 2002	9.29	9.50	8.68	9.10
1505	NASDAQ	PANL	Fri, Apr 12, 2002	8.60	9.49	8.15	9.40
1504	NASDAQ	PANL	Thu, Apr 11, 2002	9.15	9.15	8.14	8.42
1503	NASDAQ	PANL	Wed, Apr 10, 2002	8.83	9.10	8.72	9.08
1502	NASDAQ	PANL	Tue, Apr 9, 2002	9.10	9.10	8.80	8.80
1501	NASDAQ	PANL	Mon, Apr 8, 2002	8.88	9.09	8.76	9.00
1500	NASDAQ	PANL	Fri, Apr 5, 2002	9.40	9.40	9.00	9.01
1499	NASDAQ	PANL	Thu, Apr 4, 2002	9.10	9.24	8.90	9.24
1498	NASDAQ	PANL	Wed, Apr 3, 2002	9.30	9.45	9.25	9.33
1497	NASDAQ	PANL	Tue, Apr 2, 2002	9.25	9.50	9.25	9.30
1496	NASDAQ	PANL	Mon, Apr 1, 2002	9.25	9.56	9.00	9.56
1495	NASDAQ	PANL	Thu, Mar 28, 2002	9.64	9.79	9.16	9.60
1494	NASDAQ	PANL	Wed, Mar 27, 2002	9.15	9.57	9.15	9.50
1493	NASDAQ	PANL	Tue, Mar 26, 2002	9.07	9.28	9.00	9.15
1492	NASDAQ	PANL	Mon, Mar 25, 2002	9.18	9.18	8.95	8.98
1491	NASDAQ	PANL	Fri, Mar 22, 2002	9.13	9.45	9.05	9.08
1490	NASDAQ	PANL	Thu, Mar 21, 2002	8.89	9.30	8.78	9.30
1489	NASDAQ	PANL	Wed, Mar 20, 2002	9.01	9.25	8.65	8.65
1488	NASDAQ	PANL	Tue, Mar 19, 2002	9.21	9.21	8.96	9.11
1487	NASDAQ	PANL	Mon, Mar 18, 2002	9.00	9.21	9.00	9.05
1486	NASDAQ	PANL	Fri, Mar 15, 2002	8.90	9.18	8.89	9.04
1485	NASDAQ	PANL	Thu, Mar 14, 2002	8.97	9.24	8.97	9.15
1484	NASDAQ	PANL	Wed, Mar 13, 2002	9.25	9.26	8.76	9.10
1483	NASDAQ	PANL	Tue, Mar 12, 2002	9.15	9.36	8.92	9.15
1482	NASDAQ	PANL	Mon, Mar 11, 2002	9.01	9.40	8.76	9.40
1481	NASDAQ	PANL	Fri, Mar 8, 2002	9.57	9.72	9.00	9.15
1480	NASDAQ	PANL	Thu, Mar 7, 2002	10.20	10.29	9.56	9.69
1479	NASDAQ	PANL	Wed, Mar 6, 2002	9.88	10.07	9.71	9.96
1478	NASDAQ	PANL	Tue, Mar 5, 2002	10.05	10.25	9.75	9.84
1477	NASDAQ	PANL	Mon, Mar 4, 2002	9.14	10.21	8.85	10.17
1476	NASDAQ	PANL	Fri, Mar 1, 2002	8.45	8.89	8.35	8.80
1475	NASDAQ	PANL	Thu, Feb 28, 2002	9.14	9.14	8.50	8.65
1474	NASDAQ	PANL	Wed, Feb 27, 2002	8.96	9.15	8.65	8.98
1473	NASDAQ	PANL	Tue, Feb 26, 2002	8.93	9.10	8.51	8.96
1472	NASDAQ	PANL	Mon, Feb 25, 2002	8.11	8.93	8.11	8.76
1471	NASDAQ	PANL	Fri, Feb 22, 2002	8.50	8.50	8.15	8.26
1470	NASDAQ	PANL	Thu, Feb 21, 2002	8.62	8.70	8.16	8.17
1469	NASDAQ	PANL	Wed, Feb 20, 2002	8.40	8.50	8.19	8.49
1468	NASDAQ	PANL	Tue, Feb 19, 2002	8.40	8.40	8.12	8.39
1467	NASDAQ	PANL	Fri, Feb 15, 2002	8.17	8.37	7.93	8.33
1466	NASDAQ	PANL	Thu, Feb 14, 2002	8.21	8.55	8.17	8.17
1465	NASDAQ	PANL	Wed, Feb 13, 2002	8.43	8.43	8.26	8.42
1464	NASDAQ	PANL	Tue, Feb 12, 2002	8.50	8.75	8.30	8.43
1463	NASDAQ	PANL	Mon, Feb 11, 2002	8.55	8.68	8.23	8.66
1462	NASDAQ	PANL	Fri, Feb 8, 2002	8.25	8.55	8.16	8.55
1461	NASDAQ	PANL	Thu, Feb 7, 2002	8.15	8.45	8.00	8.20
1460	NASDAQ	PANL	Wed, Feb 6, 2002	8.40	8.40	7.91	8.21
1459	NASDAQ	PANL	Tue, Feb 5, 2002	8.15	8.49	8.15	8.32
1458	NASDAQ	PANL	Mon, Feb 4, 2002	9.05	9.32	8.20	8.36
1457	NASDAQ	PANL	Fri, Feb 1, 2002	8.74	9.30	8.70	9.04
1456	NASDAQ	PANL	Thu, Jan 31, 2002	8.06	8.75	7.95	8.72
1455	NASDAQ	PANL	Wed, Jan 30, 2002	8.50	8.65	7.90	8.18
1454	NASDAQ	PANL	Tue, Jan 29, 2002	8.90	8.99	8.24	8.47
1453	NASDAQ	PANL	Mon, Jan 28, 2002	8.99	8.99	8.56	8.75
1452	NASDAQ	PANL	Fri, Jan 25, 2002	8.80	9.12	8.63	8.71
1451	NASDAQ	PANL	Thu, Jan 24, 2002	9.05	9.15	8.70	8.76
1450	NASDAQ	PANL	Wed, Jan 23, 2002	8.75	8.95	8.29	8.72
1449	NASDAQ	PANL	Tue, Jan 22, 2002	9.85	9.93	8.75	8.80
1448	NASDAQ	PANL	Fri, Jan 18, 2002	9.72	9.88	9.20	9.53
1447	NASDAQ	PANL	Thu, Jan 17, 2002	9.69	10.09	9.68	9.90
1446	NASDAQ	PANL	Wed, Jan 16, 2002	9.83	10.09	9.45	9.97
1445	NASDAQ	PANL	Tue, Jan 15, 2002	9.60	9.85	9.29	9.74
1444	NASDAQ	PANL	Mon, Jan 14, 2002	10.26	10.26	9.30	9.50
1443	NASDAQ	PANL	Fri, Jan 11, 2002	10.69	10.69	10.00	10.00
1442	NASDAQ	PANL	Thu, Jan 10, 2002	10.35	10.80	9.79	10.40
1441	NASDAQ	PANL	Wed, Jan 9, 2002	11.50	12.20	10.28	10.50
1440	NASDAQ	PANL	Tue, Jan 8, 2002	11.10	11.90	10.96	11.78
1439	NASDAQ	PANL	Mon, Jan 7, 2002	11.40	12.75	10.87	11.00
1438	NASDAQ	PANL	Fri, Jan 4, 2002	11.30	11.80	10.81	11.30
1437	NASDAQ	PANL	Thu, Jan 3, 2002	9.00	10.50	8.85	10.40
1436	NASDAQ	PANL	Wed, Jan 2, 2002	8.85	9.10	8.45	9.00
1435	NASDAQ	PANL	Mon, Dec 31, 2001	8.16	9.16	8.15	9.10
1434	NASDAQ	PANL	Fri, Dec 28, 2001	8.05	8.86	7.91	8.25
1433	NASDAQ	PANL	Thu, Dec 27, 2001	7.80	8.25	7.74	8.15
1432	NASDAQ	PANL	Wed, Dec 26, 2001	8.20	8.24	7.80	7.90
1431	NASDAQ	PANL	Mon, Dec 24, 2001	8.15	8.24	7.81	8.00
1430	NASDAQ	PANL	Fri, Dec 21, 2001	7.64	8.30	7.51	8.19
1429	NASDAQ	PANL	Thu, Dec 20, 2001	8.15	8.15	7.65	7.84
1428	NASDAQ	PANL	Wed, Dec 19, 2001	8.01	8.30	7.81	7.94
1427	NASDAQ	PANL	Tue, Dec 18, 2001	8.26	9.00	8.25	8.34
1426	NASDAQ	PANL	Mon, Dec 17, 2001	8.01	8.56	7.95	8.56
1425	NASDAQ	PANL	Fri, Dec 14, 2001	8.60	8.75	7.75	8.17
1424	NASDAQ	PANL	Thu, Dec 13, 2001	8.60	8.90	8.52	8.59
1423	NASDAQ	PANL	Wed, Dec 12, 2001	8.68	9.04	8.55	8.75
1422	NASDAQ	PANL	Tue, Dec 11, 2001	8.99	9.01	8.60	8.78
1421	NASDAQ	PANL	Mon, Dec 10, 2001	9.01	9.26	8.51	8.90
1420	NASDAQ	PANL	Fri, Dec 7, 2001	9.01	9.43	8.95	9.05
1419	NASDAQ	PANL	Thu, Dec 6, 2001	8.35	8.81	8.15	8.73
1418	NASDAQ	PANL	Wed, Dec 5, 2001	8.45	8.75	8.20	8.30
1417	NASDAQ	PANL	Tue, Dec 4, 2001	7.50	8.19	7.41	8.10
1416	NASDAQ	PANL	Mon, Dec 3, 2001	7.84	7.84	7.42	7.51
1415	NASDAQ	PANL	Fri, Nov 30, 2001	7.98	8.00	7.54	7.70
1414	NASDAQ	PANL	Thu, Nov 29, 2001	7.92	7.92	7.42	7.90
1413	NASDAQ	PANL	Wed, Nov 28, 2001	8.10	8.30	7.70	7.81
1412	NASDAQ	PANL	Tue, Nov 27, 2001	7.85	8.61	7.75	8.20
1411	NASDAQ	PANL	Mon, Nov 26, 2001	8.17	8.21	7.80	7.99
1410	NASDAQ	PANL	Fri, Nov 23, 2001	8.21	8.29	8.09	8.11
1409	NASDAQ	PANL	Wed, Nov 21, 2001	8.45	8.47	8.00	8.21
1408	NASDAQ	PANL	Tue, Nov 20, 2001	8.37	8.70	8.30	8.42
1407	NASDAQ	PANL	Mon, Nov 19, 2001	8.68	8.83	8.42	8.57
1406	NASDAQ	PANL	Fri, Nov 16, 2001	8.66	8.75	8.50	8.51
1405	NASDAQ	PANL	Thu, Nov 15, 2001	8.69	8.73	8.46	8.60
1404	NASDAQ	PANL	Wed, Nov 14, 2001	8.70	8.99	8.41	8.68
1403	NASDAQ	PANL	Tue, Nov 13, 2001	8.65	8.75	8.10	8.37
1402	NASDAQ	PANL	Mon, Nov 12, 2001	7.96	8.28	7.95	8.25
1401	NASDAQ	PANL	Fri, Nov 9, 2001	8.19	8.19	8.00	8.00
1400	NASDAQ	PANL	Thu, Nov 8, 2001	8.19	8.40	8.02	8.11
1399	NASDAQ	PANL	Wed, Nov 7, 2001	8.20	8.37	8.10	8.11
1398	NASDAQ	PANL	Tue, Nov 6, 2001	8.35	8.35	8.10	8.24
1397	NASDAQ	PANL	Mon, Nov 5, 2001	8.01	8.47	8.01	8.18
1396	NASDAQ	PANL	Fri, Nov 2, 2001	8.18	8.24	7.90	8.00
1395	NASDAQ	PANL	Thu, Nov 1, 2001	8.14	8.58	8.00	8.40
1394	NASDAQ	PANL	Wed, Oct 31, 2001	8.57	8.69	8.00	8.42
1393	NASDAQ	PANL	Tue, Oct 30, 2001	8.05	8.06	7.90	7.99
1392	NASDAQ	PANL	Mon, Oct 29, 2001	8.30	8.50	8.06	8.06
1391	NASDAQ	PANL	Fri, Oct 26, 2001	8.50	8.60	8.12	8.39
1390	NASDAQ	PANL	Thu, Oct 25, 2001	8.93	8.93	8.25	8.28
1389	NASDAQ	PANL	Wed, Oct 24, 2001	9.03	9.03	8.50	8.60
1388	NASDAQ	PANL	Tue, Oct 23, 2001	8.90	9.22	8.79	8.95
1387	NASDAQ	PANL	Mon, Oct 22, 2001	9.23	9.24	8.82	8.91
1386	NASDAQ	PANL	Fri, Oct 19, 2001	8.99	9.15	8.50	9.10
1385	NASDAQ	PANL	Thu, Oct 18, 2001	8.81	9.15	8.50	8.90
1384	NASDAQ	PANL	Wed, Oct 17, 2001	9.30	9.30	8.75	8.75
1383	NASDAQ	PANL	Tue, Oct 16, 2001	9.25	9.80	9.16	9.39
1382	NASDAQ	PANL	Mon, Oct 15, 2001	9.80	9.85	9.00	9.50
1381	NASDAQ	PANL	Fri, Oct 12, 2001	9.99	10.00	9.50	9.75
1380	NASDAQ	PANL	Thu, Oct 11, 2001	9.78	10.30	9.50	9.88
1379	NASDAQ	PANL	Wed, Oct 10, 2001	9.60	9.62	8.85	9.43
1378	NASDAQ	PANL	Tue, Oct 9, 2001	8.26	9.22	8.26	9.00
1377	NASDAQ	PANL	Mon, Oct 8, 2001	8.65	8.75	8.05	8.40
1376	NASDAQ	PANL	Fri, Oct 5, 2001	8.27	8.74	7.75	8.74
1375	NASDAQ	PANL	Thu, Oct 4, 2001	8.01	8.50	8.00	8.27
1374	NASDAQ	PANL	Wed, Oct 3, 2001	6.44	7.60	6.10	7.49
1373	NASDAQ	PANL	Tue, Oct 2, 2001	6.93	7.07	6.55	6.55
1372	NASDAQ	PANL	Mon, Oct 1, 2001	6.93	7.49	6.69	6.90
1371	NASDAQ	PANL	Fri, Sep 28, 2001	6.89	7.50	6.65	7.05
1370	NASDAQ	PANL	Thu, Sep 27, 2001	7.06	7.06	6.60	6.91
1369	NASDAQ	PANL	Wed, Sep 26, 2001	7.06	7.31	6.80	7.05
1368	NASDAQ	PANL	Tue, Sep 25, 2001	7.59	7.64	6.95	7.06
1367	NASDAQ	PANL	Mon, Sep 24, 2001	7.40	7.50	6.78	6.89
1366	NASDAQ	PANL	Fri, Sep 21, 2001	6.30	6.98	6.21	6.61
1365	NASDAQ	PANL	Thu, Sep 20, 2001	8.00	8.00	6.90	7.12
1364	NASDAQ	PANL	Wed, Sep 19, 2001	8.30	8.80	7.09	7.97
1363	NASDAQ	PANL	Tue, Sep 18, 2001	7.84	8.58	7.65	8.25
1362	NASDAQ	PANL	Mon, Sep 17, 2001	7.59	8.89	6.90	7.75
1361	NASDAQ	PANL	Mon, Sep 10, 2001	8.77	9.00	8.01	9.00
1360	NASDAQ	PANL	Fri, Sep 7, 2001	9.02	9.54	8.75	9.12
1359	NASDAQ	PANL	Thu, Sep 6, 2001	10.05	10.14	9.38	9.54
1358	NASDAQ	PANL	Wed, Sep 5, 2001	11.08	11.25	10.06	10.26
1357	NASDAQ	PANL	Tue, Sep 4, 2001	12.00	12.00	11.39	11.52
1356	NASDAQ	PANL	Fri, Aug 31, 2001	11.70	12.40	11.38	12.05
1355	NASDAQ	PANL	Thu, Aug 30, 2001	11.73	11.75	11.51	11.75
1354	NASDAQ	PANL	Wed, Aug 29, 2001	12.38	12.48	11.37	12.00
1353	NASDAQ	PANL	Tue, Aug 28, 2001	13.01	13.01	12.16	12.29
1352	NASDAQ	PANL	Mon, Aug 27, 2001	13.50	13.50	13.02	13.09
1351	NASDAQ	PANL	Fri, Aug 24, 2001	13.40	13.58	13.25	13.35
1350	NASDAQ	PANL	Thu, Aug 23, 2001	12.85	13.95	12.85	13.30
1349	NASDAQ	PANL	Wed, Aug 22, 2001	12.98	13.00	12.55	13.00
1348	NASDAQ	PANL	Tue, Aug 21, 2001	13.48	13.96	13.13	13.20
1347	NASDAQ	PANL	Mon, Aug 20, 2001	13.11	13.50	13.10	13.29
1346	NASDAQ	PANL	Fri, Aug 17, 2001	13.17	13.49	13.00	13.17
1345	NASDAQ	PANL	Thu, Aug 16, 2001	12.85	13.45	12.50	13.23
1344	NASDAQ	PANL	Wed, Aug 15, 2001	12.97	13.01	12.49	13.00
1343	NASDAQ	PANL	Tue, Aug 14, 2001	12.22	12.96	12.22	12.55
1342	NASDAQ	PANL	Mon, Aug 13, 2001	12.55	12.84	12.05	12.50
1341	NASDAQ	PANL	Fri, Aug 10, 2001	12.40	12.63	12.01	12.13
1340	NASDAQ	PANL	Thu, Aug 9, 2001	13.05	13.05	12.01	12.27
1339	NASDAQ	PANL	Wed, Aug 8, 2001	12.90	13.15	12.82	12.85
1338	NASDAQ	PANL	Tue, Aug 7, 2001	12.27	14.12	12.01	13.10
1337	NASDAQ	PANL	Mon, Aug 6, 2001	12.95	12.95	12.10	12.26
1336	NASDAQ	PANL	Fri, Aug 3, 2001	13.00	13.05	12.55	12.55
1335	NASDAQ	PANL	Thu, Aug 2, 2001	12.93	13.24	12.63	13.00
1334	NASDAQ	PANL	Wed, Aug 1, 2001	13.20	13.50	12.79	13.00
1333	NASDAQ	PANL	Tue, Jul 31, 2001	13.29	13.75	12.95	13.54
1332	NASDAQ	PANL	Mon, Jul 30, 2001	12.06	13.31	11.75	13.00
1331	NASDAQ	PANL	Fri, Jul 27, 2001	12.32	12.34	12.05	12.09
1330	NASDAQ	PANL	Thu, Jul 26, 2001	12.29	12.50	12.25	12.47
1329	NASDAQ	PANL	Wed, Jul 25, 2001	13.25	13.25	12.21	12.40
1328	NASDAQ	PANL	Tue, Jul 24, 2001	14.47	14.48	12.95	13.25
1327	NASDAQ	PANL	Mon, Jul 23, 2001	14.48	14.48	14.00	14.15
1326	NASDAQ	PANL	Fri, Jul 20, 2001	14.59	14.75	14.50	14.68
1325	NASDAQ	PANL	Thu, Jul 19, 2001	14.56	14.62	14.07	14.45
1324	NASDAQ	PANL	Wed, Jul 18, 2001	14.60	14.69	14.00	14.50
1323	NASDAQ	PANL	Tue, Jul 17, 2001	14.63	14.69	14.05	14.60
1322	NASDAQ	PANL	Mon, Jul 16, 2001	14.10	14.60	13.85	14.55
1321	NASDAQ	PANL	Fri, Jul 13, 2001	13.99	14.40	13.80	14.10
1320	NASDAQ	PANL	Thu, Jul 12, 2001	13.50	14.50	13.47	14.00
1319	NASDAQ	PANL	Wed, Jul 11, 2001	13.86	13.86	12.25	13.25
1318	NASDAQ	PANL	Tue, Jul 10, 2001	14.52	15.27	13.60	13.84
1317	NASDAQ	PANL	Mon, Jul 9, 2001	13.95	15.30	13.95	14.80
1316	NASDAQ	PANL	Fri, Jul 6, 2001	15.25	15.25	14.29	14.29
1315	NASDAQ	PANL	Thu, Jul 5, 2001	15.51	16.20	15.25	15.25
1314	NASDAQ	PANL	Tue, Jul 3, 2001	16.57	16.57	15.00	15.94
1313	NASDAQ	PANL	Mon, Jul 2, 2001	16.01	17.90	15.80	16.32
1312	NASDAQ	PANL	Fri, Jun 29, 2001	15.35	17.30	14.80	16.99
1311	NASDAQ	PANL	Thu, Jun 28, 2001	15.50	16.16	14.75	15.59
1310	NASDAQ	PANL	Wed, Jun 27, 2001	14.91	16.00	14.90	15.39
1309	NASDAQ	PANL	Tue, Jun 26, 2001	13.45	16.30	13.00	14.87
1308	NASDAQ	PANL	Mon, Jun 25, 2001	13.45	14.00	13.00	13.15
1307	NASDAQ	PANL	Fri, Jun 22, 2001	12.00	13.09	12.00	12.73
1306	NASDAQ	PANL	Thu, Jun 21, 2001	12.63	13.31	11.90	12.00
1305	NASDAQ	PANL	Wed, Jun 20, 2001	12.98	13.20	11.55	12.62
1304	NASDAQ	PANL	Tue, Jun 19, 2001	14.23	14.50	12.00	12.49
1303	NASDAQ	PANL	Mon, Jun 18, 2001	14.10	14.95	13.75	13.75
1302	NASDAQ	PANL	Fri, Jun 15, 2001	13.85	15.00	13.85	14.27
1301	NASDAQ	PANL	Thu, Jun 14, 2001	14.27	14.90	13.00	14.16
1300	NASDAQ	PANL	Wed, Jun 13, 2001	16.10	16.24	13.75	14.41
1299	NASDAQ	PANL	Tue, Jun 12, 2001	16.16	16.75	15.50	16.00
1298	NASDAQ	PANL	Mon, Jun 11, 2001	15.84	18.20	15.82	16.26
1297	NASDAQ	PANL	Fri, Jun 8, 2001	16.25	16.26	15.81	15.90
1296	NASDAQ	PANL	Thu, Jun 7, 2001	17.20	17.20	15.52	16.24
1295	NASDAQ	PANL	Wed, Jun 6, 2001	17.50	17.50	16.61	16.61
1294	NASDAQ	PANL	Tue, Jun 5, 2001	17.25	18.10	17.09	17.13
1293	NASDAQ	PANL	Mon, Jun 4, 2001	18.00	18.05	17.08	17.08
1292	NASDAQ	PANL	Fri, Jun 1, 2001	17.46	18.01	17.28	17.60
1291	NASDAQ	PANL	Thu, May 31, 2001	16.82	17.04	16.42	16.95
1290	NASDAQ	PANL	Wed, May 30, 2001	17.13	17.36	15.88	16.26
1289	NASDAQ	PANL	Tue, May 29, 2001	19.15	19.20	17.42	17.42
1288	NASDAQ	PANL	Fri, May 25, 2001	19.10	20.00	19.00	19.31
1287	NASDAQ	PANL	Thu, May 24, 2001	19.07	19.70	18.51	19.70
1286	NASDAQ	PANL	Wed, May 23, 2001	19.60	19.60	18.35	19.10
1285	NASDAQ	PANL	Tue, May 22, 2001	19.89	20.10	19.01	19.90
1284	NASDAQ	PANL	Mon, May 21, 2001	18.00	20.00	18.00	20.00
1283	NASDAQ	PANL	Fri, May 18, 2001	17.37	18.00	17.25	17.91
1282	NASDAQ	PANL	Thu, May 17, 2001	16.90	17.74	16.90	17.45
1281	NASDAQ	PANL	Wed, May 16, 2001	16.51	17.39	16.01	17.11
1280	NASDAQ	PANL	Tue, May 15, 2001	16.00	17.00	15.97	17.00
1279	NASDAQ	PANL	Mon, May 14, 2001	15.76	16.20	15.75	16.19
1278	NASDAQ	PANL	Fri, May 11, 2001	16.75	16.75	15.55	16.20
1277	NASDAQ	PANL	Thu, May 10, 2001	17.93	17.99	16.50	16.72
1276	NASDAQ	PANL	Wed, May 9, 2001	16.52	17.99	16.45	17.45
1275	NASDAQ	PANL	Tue, May 8, 2001	16.09	16.99	15.89	16.62
1274	NASDAQ	PANL	Mon, May 7, 2001	16.44	16.50	16.00	16.00
1273	NASDAQ	PANL	Fri, May 4, 2001	15.00	16.25	14.80	16.09
1272	NASDAQ	PANL	Thu, May 3, 2001	15.45	15.45	14.40	15.38
1271	NASDAQ	PANL	Wed, May 2, 2001	16.06	16.06	15.60	15.80
1270	NASDAQ	PANL	Tue, May 1, 2001	16.84	16.84	15.15	16.00
1269	NASDAQ	PANL	Mon, Apr 30, 2001	16.97	17.55	16.40	16.59
1268	NASDAQ	PANL	Fri, Apr 27, 2001	16.00	16.85	15.50	16.66
1267	NASDAQ	PANL	Thu, Apr 26, 2001	17.05	17.20	15.68	15.88
1266	NASDAQ	PANL	Wed, Apr 25, 2001	17.34	17.50	16.53	16.90
1265	NASDAQ	PANL	Tue, Apr 24, 2001	16.21	18.30	15.52	16.96
1264	NASDAQ	PANL	Mon, Apr 23, 2001	12.50	15.00	12.49	14.99
1263	NASDAQ	PANL	Fri, Apr 20, 2001	13.50	13.90	12.07	13.10
1262	NASDAQ	PANL	Thu, Apr 19, 2001	13.28	14.00	12.00	13.90
1261	NASDAQ	PANL	Wed, Apr 18, 2001	12.00	13.60	11.98	12.98
1260	NASDAQ	PANL	Tue, Apr 17, 2001	9.28	9.50	8.33	9.50
1259	NASDAQ	PANL	Mon, Apr 16, 2001	9.50	9.83	9.25	9.28
1258	NASDAQ	PANL	Thu, Apr 12, 2001	9.60	9.95	9.39	9.42
1257	NASDAQ	PANL	Wed, Apr 11, 2001	9.39	10.00	9.38	9.57
1256	NASDAQ	PANL	Tue, Apr 10, 2001	9.10	9.99	9.05	9.56
1255	NASDAQ	PANL	Mon, Apr 9, 2001	9.74	9.74	9.00	9.40
1254	NASDAQ	PANL	Fri, Apr 6, 2001	9.50	9.94	8.78	9.63
1253	NASDAQ	PANL	Thu, Apr 5, 2001	8.00	9.97	8.00	9.56
1252	NASDAQ	PANL	Wed, Apr 4, 2001	8.25	8.38	7.88	7.88
1251	NASDAQ	PANL	Tue, Apr 3, 2001	9.00	9.00	8.00	8.19
1250	NASDAQ	PANL	Mon, Apr 2, 2001	10.25	10.75	9.25	9.25
1249	NASDAQ	PANL	Fri, Mar 30, 2001	8.50	10.50	8.38	10.31
1248	NASDAQ	PANL	Thu, Mar 29, 2001	9.36	9.36	8.38	9.25
1247	NASDAQ	PANL	Wed, Mar 28, 2001	8.88	9.88	8.25	9.38
1246	NASDAQ	PANL	Tue, Mar 27, 2001	7.75	9.88	7.44	9.88
1245	NASDAQ	PANL	Mon, Mar 26, 2001	7.34	7.88	7.16	7.88
1244	NASDAQ	PANL	Fri, Mar 23, 2001	7.63	7.63	6.81	7.31
1243	NASDAQ	PANL	Thu, Mar 22, 2001	7.92	7.94	6.88	7.48
1242	NASDAQ	PANL	Wed, Mar 21, 2001	7.75	8.00	7.25	8.00
1241	NASDAQ	PANL	Tue, Mar 20, 2001	7.75	8.88	7.56	7.56
1240	NASDAQ	PANL	Mon, Mar 19, 2001	7.00	7.88	7.00	7.81
1239	NASDAQ	PANL	Fri, Mar 16, 2001	7.39	7.63	6.78	7.03
1238	NASDAQ	PANL	Thu, Mar 15, 2001	8.00	8.25	7.38	7.63
1237	NASDAQ	PANL	Wed, Mar 14, 2001	8.00	8.25	7.41	8.06
1236	NASDAQ	PANL	Tue, Mar 13, 2001	7.98	8.34	7.13	8.06
1235	NASDAQ	PANL	Mon, Mar 12, 2001	9.02	9.02	7.63	7.88
1234	NASDAQ	PANL	Fri, Mar 9, 2001	9.50	9.50	8.75	8.88
1233	NASDAQ	PANL	Thu, Mar 8, 2001	9.52	9.63	9.25	9.63
1232	NASDAQ	PANL	Wed, Mar 7, 2001	9.48	9.88	9.25	9.84
1231	NASDAQ	PANL	Tue, Mar 6, 2001	8.86	9.84	8.81	9.25
1230	NASDAQ	PANL	Mon, Mar 5, 2001	9.00	9.75	8.75	8.75
1229	NASDAQ	PANL	Fri, Mar 2, 2001	8.50	9.44	8.50	9.44
1228	NASDAQ	PANL	Thu, Mar 1, 2001	9.38	9.38	8.69	9.13
1227	NASDAQ	PANL	Wed, Feb 28, 2001	9.94	9.94	9.28	9.38
1226	NASDAQ	PANL	Tue, Feb 27, 2001	9.63	9.91	9.38	9.91
1225	NASDAQ	PANL	Mon, Feb 26, 2001	9.73	10.00	9.25	9.63
1224	NASDAQ	PANL	Fri, Feb 23, 2001	8.75	9.38	8.66	9.38
1223	NASDAQ	PANL	Thu, Feb 22, 2001	8.81	9.00	8.53	8.69
1222	NASDAQ	PANL	Wed, Feb 21, 2001	9.03	9.13	8.84	8.84
1221	NASDAQ	PANL	Tue, Feb 20, 2001	10.00	10.00	9.00	9.38
1220	NASDAQ	PANL	Fri, Feb 16, 2001	10.30	10.38	9.25	10.13
1219	NASDAQ	PANL	Thu, Feb 15, 2001	9.00	10.88	9.00	10.38
1218	NASDAQ	PANL	Wed, Feb 14, 2001	8.77	9.63	8.63	9.25
1217	NASDAQ	PANL	Tue, Feb 13, 2001	9.41	9.50	8.50	8.81
1216	NASDAQ	PANL	Mon, Feb 12, 2001	9.25	9.63	8.00	9.38
1215	NASDAQ	PANL	Fri, Feb 9, 2001	9.94	10.13	9.00	9.56
1214	NASDAQ	PANL	Thu, Feb 8, 2001	11.69	11.69	10.50	10.63
1213	NASDAQ	PANL	Wed, Feb 7, 2001	12.19	12.22	11.56	11.69
1212	NASDAQ	PANL	Tue, Feb 6, 2001	11.69	12.31	11.63	12.31
1211	NASDAQ	PANL	Mon, Feb 5, 2001	11.78	11.94	11.06	11.63
1210	NASDAQ	PANL	Fri, Feb 2, 2001	11.88	12.25	11.88	11.95
1209	NASDAQ	PANL	Thu, Feb 1, 2001	12.75	12.88	11.88	12.00
1208	NASDAQ	PANL	Wed, Jan 31, 2001	12.81	13.00	12.50	12.75
1207	NASDAQ	PANL	Tue, Jan 30, 2001	12.56	13.00	12.00	13.00
1206	NASDAQ	PANL	Mon, Jan 29, 2001	12.06	12.44	11.56	12.38
1205	NASDAQ	PANL	Fri, Jan 26, 2001	12.63	12.63	11.00	12.00
1204	NASDAQ	PANL	Thu, Jan 25, 2001	13.75	13.75	11.63	12.75
1203	NASDAQ	PANL	Wed, Jan 24, 2001	13.44	13.44	12.50	12.94
1202	NASDAQ	PANL	Tue, Jan 23, 2001	12.94	13.19	12.31	12.75
1201	NASDAQ	PANL	Mon, Jan 22, 2001	14.13	14.13	12.13	12.75
1200	NASDAQ	PANL	Fri, Jan 19, 2001	12.48	14.13	12.48	14.13
1199	NASDAQ	PANL	Thu, Jan 18, 2001	11.69	12.50	11.66	12.31
1198	NASDAQ	PANL	Wed, Jan 17, 2001	10.63	11.63	10.59	11.50
1197	NASDAQ	PANL	Tue, Jan 16, 2001	9.73	10.56	9.50	10.38
1196	NASDAQ	PANL	Fri, Jan 12, 2001	10.00	10.00	9.25	9.75
1195	NASDAQ	PANL	Thu, Jan 11, 2001	9.50	10.00	9.25	9.56
1194	NASDAQ	PANL	Wed, Jan 10, 2001	9.50	9.50	8.31	9.34
1193	NASDAQ	PANL	Tue, Jan 9, 2001	8.88	9.50	8.75	9.25
1192	NASDAQ	PANL	Mon, Jan 8, 2001	8.70	9.56	8.50	9.19
1191	NASDAQ	PANL	Fri, Jan 5, 2001	8.80	9.00	8.28	8.63
1190	NASDAQ	PANL	Thu, Jan 4, 2001	8.44	8.88	8.25	8.69
1189	NASDAQ	PANL	Wed, Jan 3, 2001	8.00	8.63	7.81	8.19
1188	NASDAQ	PANL	Tue, Jan 2, 2001	7.38	8.50	7.38	7.81
1187	NASDAQ	PANL	Fri, Dec 29, 2000	6.91	7.97	6.78	7.19
1186	NASDAQ	PANL	Thu, Dec 28, 2000	6.31	7.13	6.28	6.91
1185	NASDAQ	PANL	Wed, Dec 27, 2000	6.97	7.25	6.00	6.63
1184	NASDAQ	PANL	Tue, Dec 26, 2000	7.64	7.97	6.53	7.00
1183	NASDAQ	PANL	Fri, Dec 22, 2000	6.75	8.75	6.73	7.94
1182	NASDAQ	PANL	Thu, Dec 21, 2000	5.88	6.88	5.25	6.88
1181	NASDAQ	PANL	Wed, Dec 20, 2000	6.19	6.63	5.75	6.00
1180	NASDAQ	PANL	Tue, Dec 19, 2000	8.00	8.00	6.88	6.88
1179	NASDAQ	PANL	Mon, Dec 18, 2000	8.38	8.88	7.25	8.19
1178	NASDAQ	PANL	Fri, Dec 15, 2000	9.25	9.25	8.13	9.00
1177	NASDAQ	PANL	Thu, Dec 14, 2000	8.91	9.88	8.81	9.44
1176	NASDAQ	PANL	Wed, Dec 13, 2000	9.00	9.63	8.94	9.06
1175	NASDAQ	PANL	Tue, Dec 12, 2000	8.59	9.84	8.56	9.38
1174	NASDAQ	PANL	Mon, Dec 11, 2000	9.44	10.00	9.00	10.00
1173	NASDAQ	PANL	Fri, Dec 8, 2000	9.75	9.75	8.75	9.38
1172	NASDAQ	PANL	Thu, Dec 7, 2000	9.19	9.75	8.78	9.06
1171	NASDAQ	PANL	Wed, Dec 6, 2000	10.20	10.38	9.50	10.00
1170	NASDAQ	PANL	Tue, Dec 5, 2000	10.44	10.44	9.56	10.00
1169	NASDAQ	PANL	Mon, Dec 4, 2000	10.00	10.50	9.00	9.63
1168	NASDAQ	PANL	Fri, Dec 1, 2000	9.20	10.44	9.13	10.25
1167	NASDAQ	PANL	Thu, Nov 30, 2000	10.05	10.88	8.31	9.88
1166	NASDAQ	PANL	Wed, Nov 29, 2000	13.52	13.63	10.94	11.13
1165	NASDAQ	PANL	Tue, Nov 28, 2000	14.38	14.63	12.75	13.56
1164	NASDAQ	PANL	Mon, Nov 27, 2000	13.63	14.63	13.50	14.38
1163	NASDAQ	PANL	Fri, Nov 24, 2000	13.34	14.31	12.69	14.25
1162	NASDAQ	PANL	Wed, Nov 22, 2000	13.25	13.88	12.88	13.31
1161	NASDAQ	PANL	Tue, Nov 21, 2000	14.00	14.06	12.00	12.88
1160	NASDAQ	PANL	Mon, Nov 20, 2000	14.75	14.88	13.50	14.44
1159	NASDAQ	PANL	Fri, Nov 17, 2000	15.75	16.00	14.88	15.38
1158	NASDAQ	PANL	Thu, Nov 16, 2000	15.00	16.00	15.00	15.50
1157	NASDAQ	PANL	Wed, Nov 15, 2000	16.00	16.00	15.31	15.88
1156	NASDAQ	PANL	Tue, Nov 14, 2000	16.13	16.75	15.94	16.25
1155	NASDAQ	PANL	Mon, Nov 13, 2000	16.13	16.44	14.44	16.13
1154	NASDAQ	PANL	Fri, Nov 10, 2000	16.98	17.25	16.75	17.00
1153	NASDAQ	PANL	Thu, Nov 9, 2000	17.81	18.13	16.88	17.63
1152	NASDAQ	PANL	Wed, Nov 8, 2000	18.00	18.13	17.56	17.88
1151	NASDAQ	PANL	Tue, Nov 7, 2000	17.38	18.00	17.38	17.75
1150	NASDAQ	PANL	Mon, Nov 6, 2000	17.63	18.00	17.31	17.38
1149	NASDAQ	PANL	Fri, Nov 3, 2000	17.81	18.50	17.50	17.50
1148	NASDAQ	PANL	Thu, Nov 2, 2000	18.13	18.38	17.38	17.75
1147	NASDAQ	PANL	Wed, Nov 1, 2000	17.75	18.75	16.75	18.50
1146	NASDAQ	PANL	Tue, Oct 31, 2000	16.25	17.50	16.25	17.25
1145	NASDAQ	PANL	Mon, Oct 30, 2000	17.00	17.00	15.94	16.69
1144	NASDAQ	PANL	Fri, Oct 27, 2000	16.88	17.19	16.50	16.81
1143	NASDAQ	PANL	Thu, Oct 26, 2000	16.98	17.25	16.00	16.38
1142	NASDAQ	PANL	Wed, Oct 25, 2000	16.91	17.88	16.00	16.25
1141	NASDAQ	PANL	Tue, Oct 24, 2000	17.25	18.00	17.00	17.50
1140	NASDAQ	PANL	Mon, Oct 23, 2000	17.00	19.00	17.00	17.94
1139	NASDAQ	PANL	Fri, Oct 20, 2000	17.38	18.25	17.00	17.56
1138	NASDAQ	PANL	Thu, Oct 19, 2000	16.72	18.00	15.88	17.38
1137	NASDAQ	PANL	Wed, Oct 18, 2000	14.13	16.13	13.94	15.88
1136	NASDAQ	PANL	Tue, Oct 17, 2000	16.44	16.53	14.50	15.25
1135	NASDAQ	PANL	Mon, Oct 16, 2000	16.88	17.88	16.25	16.63
1134	NASDAQ	PANL	Fri, Oct 13, 2000	15.59	16.50	15.13	16.38
1133	NASDAQ	PANL	Thu, Oct 12, 2000	16.98	17.00	14.56	15.38
1132	NASDAQ	PANL	Wed, Oct 11, 2000	15.00	16.94	13.50	15.97
1131	NASDAQ	PANL	Tue, Oct 10, 2000	17.50	17.50	15.00	16.00
1130	NASDAQ	PANL	Mon, Oct 9, 2000	18.25	18.38	16.50	17.00
1129	NASDAQ	PANL	Fri, Oct 6, 2000	20.23	20.25	17.75	18.50
1128	NASDAQ	PANL	Thu, Oct 5, 2000	20.88	23.50	19.69	20.25
1127	NASDAQ	PANL	Wed, Oct 4, 2000	19.69	20.75	19.31	20.75
1126	NASDAQ	PANL	Tue, Oct 3, 2000	19.88	20.81	19.38	19.94
1125	NASDAQ	PANL	Mon, Oct 2, 2000	21.94	22.50	20.00	20.06
1124	NASDAQ	PANL	Fri, Sep 29, 2000	21.00	24.00	20.00	22.06
1123	NASDAQ	PANL	Thu, Sep 28, 2000	19.78	21.50	19.25	21.48
1122	NASDAQ	PANL	Wed, Sep 27, 2000	19.88	20.50	19.19	19.50
1121	NASDAQ	PANL	Tue, Sep 26, 2000	21.31	21.31	19.69	19.75
1120	NASDAQ	PANL	Mon, Sep 25, 2000	20.88	21.50	20.00	21.13
1119	NASDAQ	PANL	Fri, Sep 22, 2000	18.25	21.13	17.88	20.38
1118	NASDAQ	PANL	Thu, Sep 21, 2000	20.63	22.88	18.50	21.25
1117	NASDAQ	PANL	Wed, Sep 20, 2000	19.53	21.00	19.13	20.48
1116	NASDAQ	PANL	Tue, Sep 19, 2000	19.50	19.94	19.00	19.19
1115	NASDAQ	PANL	Mon, Sep 18, 2000	20.69	21.00	18.44	19.50
1114	NASDAQ	PANL	Fri, Sep 15, 2000	21.00	21.25	20.31	20.94
1113	NASDAQ	PANL	Thu, Sep 14, 2000	21.94	22.00	20.75	21.69
1112	NASDAQ	PANL	Wed, Sep 13, 2000	22.19	22.25	21.06	21.38
1111	NASDAQ	PANL	Tue, Sep 12, 2000	21.13	22.63	21.00	21.75
1110	NASDAQ	PANL	Mon, Sep 11, 2000	21.75	21.81	20.50	21.00
1109	NASDAQ	PANL	Fri, Sep 8, 2000	22.50	22.75	21.38	21.63
1108	NASDAQ	PANL	Thu, Sep 7, 2000	22.25	23.13	21.63	22.44
1107	NASDAQ	PANL	Wed, Sep 6, 2000	23.88	24.00	22.25	23.00
1106	NASDAQ	PANL	Tue, Sep 5, 2000	25.13	25.56	23.38	23.94
1105	NASDAQ	PANL	Fri, Sep 1, 2000	24.81	25.73	23.88	24.88
1104	NASDAQ	PANL	Thu, Aug 31, 2000	21.81	25.38	21.81	24.88
1103	NASDAQ	PANL	Wed, Aug 30, 2000	21.69	22.00	21.13	21.81
1102	NASDAQ	PANL	Tue, Aug 29, 2000	22.75	23.81	20.44	21.25
1101	NASDAQ	PANL	Mon, Aug 28, 2000	23.00	23.94	23.00	23.19
1100	NASDAQ	PANL	Fri, Aug 25, 2000	23.63	23.94	22.50	22.88
1099	NASDAQ	PANL	Thu, Aug 24, 2000	24.06	24.50	23.63	23.75
1098	NASDAQ	PANL	Wed, Aug 23, 2000	24.19	24.75	23.38	24.25
1097	NASDAQ	PANL	Tue, Aug 22, 2000	24.25	24.75	23.00	24.56
1096	NASDAQ	PANL	Mon, Aug 21, 2000	23.44	24.38	22.31	23.19
1095	NASDAQ	PANL	Fri, Aug 18, 2000	20.25	23.56	19.50	22.50
1094	NASDAQ	PANL	Thu, Aug 17, 2000	19.81	21.00	19.56	20.00
1093	NASDAQ	PANL	Wed, Aug 16, 2000	21.75	21.75	20.00	20.44
1092	NASDAQ	PANL	Tue, Aug 15, 2000	19.50	22.50	19.19	21.50
1091	NASDAQ	PANL	Mon, Aug 14, 2000	19.00	19.38	18.50	19.25
1090	NASDAQ	PANL	Fri, Aug 11, 2000	19.00	20.13	18.31	19.25
1089	NASDAQ	PANL	Thu, Aug 10, 2000	20.94	20.94	19.00	19.25
1088	NASDAQ	PANL	Wed, Aug 9, 2000	21.75	21.75	19.63	20.25
1087	NASDAQ	PANL	Tue, Aug 8, 2000	22.88	22.94	21.06	21.75
1086	NASDAQ	PANL	Mon, Aug 7, 2000	24.63	24.69	22.00	22.25
1085	NASDAQ	PANL	Fri, Aug 4, 2000	21.00	23.56	21.00	23.38
1084	NASDAQ	PANL	Thu, Aug 3, 2000	20.50	22.88	20.13	21.63
1083	NASDAQ	PANL	Wed, Aug 2, 2000	21.50	23.25	18.81	22.38
1082	NASDAQ	PANL	Tue, Aug 1, 2000	24.00	24.50	21.00	21.44
1081	NASDAQ	PANL	Mon, Jul 31, 2000	23.00	25.81	22.25	24.50
1080	NASDAQ	PANL	Fri, Jul 28, 2000	28.06	28.75	24.06	25.75
1079	NASDAQ	PANL	Thu, Jul 27, 2000	28.81	30.00	27.63	28.06
1078	NASDAQ	PANL	Wed, Jul 26, 2000	30.47	30.56	27.25	29.95
1077	NASDAQ	PANL	Tue, Jul 25, 2000	30.06	30.94	28.25	30.13
1076	NASDAQ	PANL	Mon, Jul 24, 2000	32.88	32.94	30.00	30.19
1075	NASDAQ	PANL	Fri, Jul 21, 2000	31.75	32.63	30.75	31.88
1074	NASDAQ	PANL	Thu, Jul 20, 2000	31.69	32.38	30.63	31.75
1073	NASDAQ	PANL	Wed, Jul 19, 2000	30.63	30.63	29.63	29.63
1072	NASDAQ	PANL	Tue, Jul 18, 2000	30.25	30.88	29.50	29.75
1071	NASDAQ	PANL	Mon, Jul 17, 2000	27.38	30.25	27.00	30.08
1070	NASDAQ	PANL	Fri, Jul 14, 2000	29.94	29.94	28.69	29.25
1069	NASDAQ	PANL	Thu, Jul 13, 2000	30.50	30.50	28.63	29.81
1068	NASDAQ	PANL	Wed, Jul 12, 2000	30.38	31.00	29.00	29.81
1067	NASDAQ	PANL	Tue, Jul 11, 2000	28.50	30.63	28.50	30.00
1066	NASDAQ	PANL	Mon, Jul 10, 2000	31.38	31.63	27.50	28.75
1065	NASDAQ	PANL	Fri, Jul 7, 2000	29.69	32.25	29.00	31.06
1064	NASDAQ	PANL	Thu, Jul 6, 2000	27.88	30.00	27.50	29.94
1063	NASDAQ	PANL	Wed, Jul 5, 2000	27.50	29.00	27.31	28.75
1062	NASDAQ	PANL	Mon, Jul 3, 2000	27.63	29.50	27.00	28.81
1061	NASDAQ	PANL	Fri, Jun 30, 2000	25.94	29.88	25.50	29.69
1060	NASDAQ	PANL	Thu, Jun 29, 2000	26.00	26.13	24.00	25.88
1059	NASDAQ	PANL	Wed, Jun 28, 2000	26.00	26.50	24.31	26.00
1058	NASDAQ	PANL	Tue, Jun 27, 2000	25.75	26.50	25.00	25.75
1057	NASDAQ	PANL	Mon, Jun 26, 2000	26.75	27.13	23.13	25.31
1056	NASDAQ	PANL	Fri, Jun 23, 2000	27.00	28.00	25.25	25.63
1055	NASDAQ	PANL	Thu, Jun 22, 2000	24.31	27.31	24.00	26.25
1054	NASDAQ	PANL	Wed, Jun 21, 2000	24.06	25.38	23.25	24.38
1053	NASDAQ	PANL	Tue, Jun 20, 2000	24.19	24.88	23.56	24.00
1052	NASDAQ	PANL	Mon, Jun 19, 2000	22.88	23.88	22.75	23.50
1051	NASDAQ	PANL	Fri, Jun 16, 2000	21.28	24.00	20.50	22.13
1050	NASDAQ	PANL	Thu, Jun 15, 2000	22.88	22.88	19.38	21.31
1049	NASDAQ	PANL	Wed, Jun 14, 2000	23.69	24.75	21.50	22.25
1048	NASDAQ	PANL	Tue, Jun 13, 2000	24.38	25.00	23.00	23.69
1047	NASDAQ	PANL	Mon, Jun 12, 2000	20.50	24.94	20.00	24.75
1046	NASDAQ	PANL	Fri, Jun 9, 2000	19.00	21.88	19.00	20.25
1045	NASDAQ	PANL	Thu, Jun 8, 2000	15.28	19.50	15.06	18.25
1044	NASDAQ	PANL	Wed, Jun 7, 2000	15.03	15.31	14.81	15.06
1043	NASDAQ	PANL	Tue, Jun 6, 2000	15.44	15.44	14.81	15.25
1042	NASDAQ	PANL	Mon, Jun 5, 2000	15.19	15.63	14.75	15.25
1041	NASDAQ	PANL	Fri, Jun 2, 2000	14.88	15.50	14.63	15.44
1040	NASDAQ	PANL	Thu, Jun 1, 2000	15.00	15.00	14.19	14.56
1039	NASDAQ	PANL	Wed, May 31, 2000	14.63	14.94	14.00	14.88
1038	NASDAQ	PANL	Tue, May 30, 2000	15.50	15.94	13.00	14.75
1037	NASDAQ	PANL	Fri, May 26, 2000	15.00	16.25	13.00	15.19
1036	NASDAQ	PANL	Thu, May 25, 2000	15.00	16.44	14.00	15.00
1035	NASDAQ	PANL	Wed, May 24, 2000	11.25	15.00	10.75	15.00
1034	NASDAQ	PANL	Tue, May 23, 2000	12.13	12.75	11.25	11.88
1033	NASDAQ	PANL	Mon, May 22, 2000	13.38	13.50	10.56	12.38
1032	NASDAQ	PANL	Fri, May 19, 2000	13.63	14.00	13.25	13.50
1031	NASDAQ	PANL	Thu, May 18, 2000	13.25	14.38	13.25	13.75
1030	NASDAQ	PANL	Wed, May 17, 2000	14.31	14.31	12.63	14.00
1029	NASDAQ	PANL	Tue, May 16, 2000	13.88	14.50	13.88	14.13
1028	NASDAQ	PANL	Mon, May 15, 2000	13.25	14.00	13.00	13.75
1027	NASDAQ	PANL	Fri, May 12, 2000	14.75	14.88	13.25	13.56
1026	NASDAQ	PANL	Thu, May 11, 2000	13.63	14.50	13.38	13.75
1025	NASDAQ	PANL	Wed, May 10, 2000	15.00	15.00	12.75	13.75
1024	NASDAQ	PANL	Tue, May 9, 2000	15.50	15.75	14.63	15.25
1023	NASDAQ	PANL	Mon, May 8, 2000	15.50	15.75	15.00	15.56
1022	NASDAQ	PANL	Fri, May 5, 2000	16.75	16.75	15.38	16.13
1021	NASDAQ	PANL	Thu, May 4, 2000	17.06	17.25	16.25	16.50
1020	NASDAQ	PANL	Wed, May 3, 2000	17.94	18.00	16.06	16.63
1019	NASDAQ	PANL	Tue, May 2, 2000	18.50	19.50	17.38	18.19
1018	NASDAQ	PANL	Mon, May 1, 2000	17.75	19.00	17.63	18.13
1017	NASDAQ	PANL	Fri, Apr 28, 2000	17.63	17.88	16.63	17.88
1016	NASDAQ	PANL	Thu, Apr 27, 2000	16.13	16.63	15.00	16.63
1015	NASDAQ	PANL	Wed, Apr 26, 2000	17.38	17.44	16.75	16.75
1014	NASDAQ	PANL	Tue, Apr 25, 2000	17.81	18.25	16.75	17.25
1013	NASDAQ	PANL	Mon, Apr 24, 2000	17.44	17.94	16.50	16.94
1012	NASDAQ	PANL	Thu, Apr 20, 2000	18.13	18.25	16.50	18.13
1011	NASDAQ	PANL	Wed, Apr 19, 2000	16.88	18.50	16.75	16.94
1010	NASDAQ	PANL	Tue, Apr 18, 2000	13.84	17.50	13.75	16.75
1009	NASDAQ	PANL	Mon, Apr 17, 2000	11.75	13.94	11.13	13.75
1008	NASDAQ	PANL	Fri, Apr 14, 2000	17.00	17.00	13.50	14.00
1007	NASDAQ	PANL	Thu, Apr 13, 2000	18.31	19.25	17.00	17.50
1006	NASDAQ	PANL	Wed, Apr 12, 2000	19.63	21.00	16.63	18.00
1005	NASDAQ	PANL	Tue, Apr 11, 2000	21.50	21.94	19.75	19.75
1004	NASDAQ	PANL	Mon, Apr 10, 2000	22.00	24.56	21.00	21.50
1003	NASDAQ	PANL	Fri, Apr 7, 2000	23.00	24.63	22.25	22.25
1002	NASDAQ	PANL	Thu, Apr 6, 2000	20.00	23.44	19.75	23.00
1001	NASDAQ	PANL	Wed, Apr 5, 2000	18.88	20.25	16.25	18.81
1000	NASDAQ	PANL	Tue, Apr 4, 2000	22.25	22.25	13.25	19.00
999	NASDAQ	PANL	Mon, Apr 3, 2000	24.50	24.88	20.50	21.75
998	NASDAQ	PANL	Fri, Mar 31, 2000	24.88	26.00	20.25	24.88
997	NASDAQ	PANL	Thu, Mar 30, 2000	27.38	27.38	23.00	24.81
996	NASDAQ	PANL	Wed, Mar 29, 2000	29.88	30.00	27.13	27.50
995	NASDAQ	PANL	Tue, Mar 28, 2000	31.50	31.50	28.88	29.13
994	NASDAQ	PANL	Mon, Mar 27, 2000	31.56	33.50	30.44	31.50
993	NASDAQ	PANL	Fri, Mar 24, 2000	28.25	32.00	27.81	31.25
992	NASDAQ	PANL	Thu, Mar 23, 2000	28.06	29.63	26.50	28.63
991	NASDAQ	PANL	Wed, Mar 22, 2000	29.13	29.50	27.00	28.00
990	NASDAQ	PANL	Tue, Mar 21, 2000	29.50	29.63	27.50	29.50
989	NASDAQ	PANL	Mon, Mar 20, 2000	30.00	32.00	28.13	29.38
988	NASDAQ	PANL	Fri, Mar 17, 2000	26.50	29.50	26.00	29.13
987	NASDAQ	PANL	Thu, Mar 16, 2000	29.00	29.50	23.75	27.00
986	NASDAQ	PANL	Wed, Mar 15, 2000	30.88	31.00	27.00	28.00
985	NASDAQ	PANL	Tue, Mar 14, 2000	32.50	33.00	28.75	30.00
984	NASDAQ	PANL	Mon, Mar 13, 2000	30.50	33.88	28.31	32.00
983	NASDAQ	PANL	Fri, Mar 10, 2000	33.50	34.00	29.13	31.00
982	NASDAQ	PANL	Thu, Mar 9, 2000	29.00	34.50	29.00	33.25
981	NASDAQ	PANL	Wed, Mar 8, 2000	29.88	30.88	25.50	28.50
980	NASDAQ	PANL	Tue, Mar 7, 2000	38.25	38.50	25.50	30.00
979	NASDAQ	PANL	Mon, Mar 6, 2000	31.00	38.50	30.00	34.25
978	NASDAQ	PANL	Fri, Mar 3, 2000	20.50	31.00	20.38	28.50
977	NASDAQ	PANL	Thu, Mar 2, 2000	20.50	20.88	19.00	20.50
976	NASDAQ	PANL	Wed, Mar 1, 2000	20.75	21.00	17.25	18.13
975	NASDAQ	PANL	Tue, Feb 29, 2000	14.13	21.75	14.13	19.56
974	NASDAQ	PANL	Mon, Feb 28, 2000	13.75	14.00	13.25	13.94
973	NASDAQ	PANL	Fri, Feb 25, 2000	14.69	14.75	13.81	14.13
972	NASDAQ	PANL	Thu, Feb 24, 2000	14.56	14.69	14.13	14.50
971	NASDAQ	PANL	Wed, Feb 23, 2000	14.88	15.00	14.13	14.25
970	NASDAQ	PANL	Tue, Feb 22, 2000	14.69	15.25	14.25	14.38
969	NASDAQ	PANL	Fri, Feb 18, 2000	14.00	15.00	13.25	14.38
968	NASDAQ	PANL	Thu, Feb 17, 2000	14.63	15.00	14.00	14.13
967	NASDAQ	PANL	Wed, Feb 16, 2000	14.50	15.00	14.19	14.50
966	NASDAQ	PANL	Tue, Feb 15, 2000	14.97	15.00	14.13	14.38
965	NASDAQ	PANL	Mon, Feb 14, 2000	15.75	15.81	14.50	14.63
964	NASDAQ	PANL	Fri, Feb 11, 2000	15.44	15.56	14.88	14.88
963	NASDAQ	PANL	Thu, Feb 10, 2000	14.13	15.44	14.00	15.13
962	NASDAQ	PANL	Wed, Feb 9, 2000	14.50	14.88	14.00	14.09
961	NASDAQ	PANL	Tue, Feb 8, 2000	15.50	15.94	14.50	14.88
960	NASDAQ	PANL	Mon, Feb 7, 2000	15.19	15.88	15.00	15.00
959	NASDAQ	PANL	Fri, Feb 4, 2000	16.50	16.50	15.00	15.44
958	NASDAQ	PANL	Thu, Feb 3, 2000	16.88	17.50	15.81	16.38
957	NASDAQ	PANL	Wed, Feb 2, 2000	15.00	17.44	14.13	16.75
956	NASDAQ	PANL	Tue, Feb 1, 2000	14.50	15.63	14.25	15.13
955	NASDAQ	PANL	Mon, Jan 31, 2000	15.72	16.00	13.56	14.31
954	NASDAQ	PANL	Fri, Jan 28, 2000	17.50	17.75	15.25	15.63
953	NASDAQ	PANL	Thu, Jan 27, 2000	17.00	17.94	16.75	17.13
952	NASDAQ	PANL	Wed, Jan 26, 2000	17.63	17.75	15.50	16.88
951	NASDAQ	PANL	Tue, Jan 25, 2000	15.00	17.63	14.63	17.19
950	NASDAQ	PANL	Mon, Jan 24, 2000	14.19	14.94	14.00	14.63
949	NASDAQ	PANL	Fri, Jan 21, 2000	14.25	14.31	13.38	13.88
948	NASDAQ	PANL	Thu, Jan 20, 2000	13.63	14.50	12.50	14.00
947	NASDAQ	PANL	Wed, Jan 19, 2000	14.34	14.50	13.38	13.63
946	NASDAQ	PANL	Tue, Jan 18, 2000	13.88	14.44	13.38	14.00
945	NASDAQ	PANL	Fri, Jan 14, 2000	13.44	14.00	12.25	13.38
944	NASDAQ	PANL	Thu, Jan 13, 2000	13.06	13.50	10.75	12.63
943	NASDAQ	PANL	Wed, Jan 12, 2000	14.19	14.38	12.50	13.06
942	NASDAQ	PANL	Tue, Jan 11, 2000	16.00	16.63	12.88	14.25
941	NASDAQ	PANL	Mon, Jan 10, 2000	17.25	17.50	16.00	16.06
940	NASDAQ	PANL	Fri, Jan 7, 2000	16.00	17.50	16.00	16.81
939	NASDAQ	PANL	Thu, Jan 6, 2000	16.94	17.50	15.88	15.94
938	NASDAQ	PANL	Wed, Jan 5, 2000	16.00	18.00	15.50	16.63
937	NASDAQ	PANL	Tue, Jan 4, 2000	18.19	18.63	15.88	16.44
936	NASDAQ	PANL	Mon, Jan 3, 2000	21.50	21.50	17.00	18.63
935	NASDAQ	PANL	Fri, Dec 31, 1999	13.13	19.38	13.13	16.75
934	NASDAQ	PANL	Thu, Dec 30, 1999	9.94	14.75	9.88	13.13
933	NASDAQ	PANL	Wed, Dec 29, 1999	9.00	10.00	8.88	9.47
932	NASDAQ	PANL	Tue, Dec 28, 1999	8.09	8.88	8.00	8.88
931	NASDAQ	PANL	Mon, Dec 27, 1999	9.03	9.06	8.13	8.25
930	NASDAQ	PANL	Thu, Dec 23, 1999	8.63	9.44	8.50	9.00
929	NASDAQ	PANL	Wed, Dec 22, 1999	9.13	9.25	8.25	8.50
928	NASDAQ	PANL	Tue, Dec 21, 1999	9.50	9.50	8.63	9.25
927	NASDAQ	PANL	Mon, Dec 20, 1999	9.97	10.00	9.13	9.13
926	NASDAQ	PANL	Fri, Dec 17, 1999	10.25	10.25	9.38	9.59
925	NASDAQ	PANL	Thu, Dec 16, 1999	10.00	10.50	9.88	10.00
924	NASDAQ	PANL	Wed, Dec 15, 1999	8.31	9.63	8.00	9.63
923	NASDAQ	PANL	Tue, Dec 14, 1999	9.19	9.38	7.63	8.31
922	NASDAQ	PANL	Mon, Dec 13, 1999	9.50	10.00	9.00	9.25
921	NASDAQ	PANL	Fri, Dec 10, 1999	10.13	10.50	8.63	9.88
920	NASDAQ	PANL	Thu, Dec 9, 1999	12.25	12.50	9.13	9.94
919	NASDAQ	PANL	Wed, Dec 8, 1999	8.63	10.50	8.50	10.50
918	NASDAQ	PANL	Tue, Dec 7, 1999	7.19	8.50	7.06	8.25
917	NASDAQ	PANL	Mon, Dec 6, 1999	6.00	7.38	5.97	7.00
916	NASDAQ	PANL	Fri, Dec 3, 1999	6.00	6.13	5.41	5.88
915	NASDAQ	PANL	Thu, Dec 2, 1999	5.53	6.50	5.00	5.69
914	NASDAQ	PANL	Wed, Dec 1, 1999	5.50	6.00	5.38	5.56
913	NASDAQ	PANL	Tue, Nov 30, 1999	7.00	7.25	5.13	5.38
912	NASDAQ	PANL	Mon, Nov 29, 1999	6.22	8.25	5.25	6.50
911	NASDAQ	PANL	Fri, Nov 26, 1999	3.75	5.13	3.50	5.13
910	NASDAQ	PANL	Wed, Nov 24, 1999	3.63	4.38	3.63	3.81
909	NASDAQ	PANL	Tue, Nov 23, 1999	3.31	3.81	3.31	3.75
908	NASDAQ	PANL	Mon, Nov 22, 1999	3.34	3.38	3.31	3.31
907	NASDAQ	PANL	Fri, Nov 19, 1999	3.31	3.50	3.31	3.38
906	NASDAQ	PANL	Thu, Nov 18, 1999	3.38	3.38	3.25	3.25
905	NASDAQ	PANL	Wed, Nov 17, 1999	3.38	3.38	3.25	3.25
904	NASDAQ	PANL	Tue, Nov 16, 1999	3.38	3.41	3.25	3.38
903	NASDAQ	PANL	Mon, Nov 15, 1999	3.41	3.50	3.38	3.38
902	NASDAQ	PANL	Fri, Nov 12, 1999	3.56	3.56	3.41	3.41
901	NASDAQ	PANL	Thu, Nov 11, 1999	3.75	3.75	3.53	3.53
900	NASDAQ	PANL	Wed, Nov 10, 1999	3.63	3.75	3.59	3.75
899	NASDAQ	PANL	Tue, Nov 9, 1999	3.78	3.88	3.63	3.63
898	NASDAQ	PANL	Mon, Nov 8, 1999	3.94	3.94	3.75	3.75
897	NASDAQ	PANL	Fri, Nov 5, 1999	3.63	3.88	3.63	3.81
896	NASDAQ	PANL	Thu, Nov 4, 1999	3.81	3.88	3.63	3.63
895	NASDAQ	PANL	Wed, Nov 3, 1999	3.81	3.94	3.69	3.88
894	NASDAQ	PANL	Tue, Nov 2, 1999	3.88	3.88	3.75	3.88
893	NASDAQ	PANL	Mon, Nov 1, 1999	3.78	3.81	3.75	3.75
892	NASDAQ	PANL	Fri, Oct 29, 1999	3.91	3.94	3.69	3.75
891	NASDAQ	PANL	Thu, Oct 28, 1999	4.00	4.00	3.75	3.75
890	NASDAQ	PANL	Wed, Oct 27, 1999	3.88	4.00	3.81	3.81
889	NASDAQ	PANL	Tue, Oct 26, 1999	3.75	3.81	3.75	3.81
888	NASDAQ	PANL	Mon, Oct 25, 1999	3.94	4.00	3.75	3.75
887	NASDAQ	PANL	Fri, Oct 22, 1999	3.88	4.00	3.88	4.00
886	NASDAQ	PANL	Thu, Oct 21, 1999	3.94	4.00	3.75	3.88
885	NASDAQ	PANL	Wed, Oct 20, 1999	4.06	4.06	4.00	4.00
884	NASDAQ	PANL	Tue, Oct 19, 1999	4.25	4.25	4.00	4.03
883	NASDAQ	PANL	Mon, Oct 18, 1999	4.13	4.19	4.06	4.06
882	NASDAQ	PANL	Fri, Oct 15, 1999	4.13	4.25	4.00	4.06
881	NASDAQ	PANL	Thu, Oct 14, 1999	4.25	4.34	4.00	4.13
880	NASDAQ	PANL	Wed, Oct 13, 1999	3.94	4.56	3.94	4.31
879	NASDAQ	PANL	Tue, Oct 12, 1999	3.69	4.00	3.69	3.88
878	NASDAQ	PANL	Mon, Oct 11, 1999	3.63	3.69	3.56	3.69
877	NASDAQ	PANL	Fri, Oct 8, 1999	3.50	3.69	3.50	3.69
876	NASDAQ	PANL	Thu, Oct 7, 1999	3.63	3.63	3.44	3.44
875	NASDAQ	PANL	Wed, Oct 6, 1999	3.63	3.63	3.44	3.44
874	NASDAQ	PANL	Tue, Oct 5, 1999	3.38	3.63	3.38	3.63
873	NASDAQ	PANL	Mon, Oct 4, 1999	3.38	3.44	3.25	3.44
872	NASDAQ	PANL	Fri, Oct 1, 1999	3.38	3.38	3.38	3.38
871	NASDAQ	PANL	Thu, Sep 30, 1999	3.41	3.44	3.38	3.44
870	NASDAQ	PANL	Wed, Sep 29, 1999	3.44	3.44	3.13	3.31
869	NASDAQ	PANL	Tue, Sep 28, 1999	3.56	3.56	3.31	3.31
868	NASDAQ	PANL	Mon, Sep 27, 1999	3.38	3.56	3.28	3.56
867	NASDAQ	PANL	Fri, Sep 24, 1999	3.38	3.50	3.25	3.50
866	NASDAQ	PANL	Thu, Sep 23, 1999	3.56	3.63	3.38	3.50
865	NASDAQ	PANL	Wed, Sep 22, 1999	3.50	3.75	3.38	3.56
864	NASDAQ	PANL	Tue, Sep 21, 1999	3.75	3.81	3.50	3.50
863	NASDAQ	PANL	Mon, Sep 20, 1999	3.78	3.88	3.75	3.81
862	NASDAQ	PANL	Fri, Sep 17, 1999	3.75	3.75	3.63	3.75
861	NASDAQ	PANL	Thu, Sep 16, 1999	3.78	3.78	3.69	3.72
860	NASDAQ	PANL	Wed, Sep 15, 1999	3.75	3.84	3.75	3.78
859	NASDAQ	PANL	Tue, Sep 14, 1999	3.84	3.88	3.75	3.75
858	NASDAQ	PANL	Mon, Sep 13, 1999	3.81	3.94	3.69	3.94
857	NASDAQ	PANL	Fri, Sep 10, 1999	3.81	3.91	3.69	3.88
856	NASDAQ	PANL	Thu, Sep 9, 1999	3.81	3.88	3.75	3.88
855	NASDAQ	PANL	Wed, Sep 8, 1999	3.78	4.00	3.75	3.75
854	NASDAQ	PANL	Tue, Sep 7, 1999	3.94	3.94	3.69	3.69
853	NASDAQ	PANL	Fri, Sep 3, 1999	3.81	3.88	3.81	3.88
852	NASDAQ	PANL	Thu, Sep 2, 1999	4.00	4.00	3.75	3.75
851	NASDAQ	PANL	Wed, Sep 1, 1999	4.00	4.06	3.81	3.88
850	NASDAQ	PANL	Tue, Aug 31, 1999	4.13	4.13	4.00	4.06
849	NASDAQ	PANL	Mon, Aug 30, 1999	4.25	4.38	3.88	4.13
848	NASDAQ	PANL	Fri, Aug 27, 1999	4.00	4.00	3.69	4.00
847	NASDAQ	PANL	Thu, Aug 26, 1999	4.13	4.13	3.88	4.06
846	NASDAQ	PANL	Wed, Aug 25, 1999	4.16	4.16	4.06	4.06
845	NASDAQ	PANL	Tue, Aug 24, 1999	4.06	4.31	4.00	4.00
844	NASDAQ	PANL	Mon, Aug 23, 1999	4.19	4.19	4.00	4.06
843	NASDAQ	PANL	Fri, Aug 20, 1999	4.19	4.25	4.19	4.25
842	NASDAQ	PANL	Thu, Aug 19, 1999	3.94	4.25	3.94	4.00
841	NASDAQ	PANL	Wed, Aug 18, 1999	3.94	4.00	3.94	4.00
840	NASDAQ	PANL	Tue, Aug 17, 1999	3.94	4.00	3.94	4.00
839	NASDAQ	PANL	Mon, Aug 16, 1999	4.03	4.03	3.94	3.94
838	NASDAQ	PANL	Fri, Aug 13, 1999	4.13	4.16	3.69	4.06
837	NASDAQ	PANL	Thu, Aug 12, 1999	4.06	4.25	4.06	4.19
836	NASDAQ	PANL	Wed, Aug 11, 1999	4.44	4.44	4.13	4.25
835	NASDAQ	PANL	Tue, Aug 10, 1999	4.50	4.50	4.22	4.31
834	NASDAQ	PANL	Mon, Aug 9, 1999	4.38	4.44	4.19	4.19
833	NASDAQ	PANL	Fri, Aug 6, 1999	4.34	4.50	4.31	4.50
832	NASDAQ	PANL	Wed, Aug 4, 1999	4.38	4.38	4.25	4.38
831	NASDAQ	PANL	Tue, Aug 3, 1999	4.13	4.38	4.13	4.25
830	NASDAQ	PANL	Mon, Aug 2, 1999	4.19	4.25	4.13	4.25
829	NASDAQ	PANL	Fri, Jul 30, 1999	4.06	4.19	4.00	4.19
828	NASDAQ	PANL	Thu, Jul 29, 1999	4.06	4.06	3.94	3.94
827	NASDAQ	PANL	Wed, Jul 28, 1999	4.13	4.13	4.00	4.00
826	NASDAQ	PANL	Tue, Jul 27, 1999	4.00	4.00	3.88	4.00
825	NASDAQ	PANL	Mon, Jul 26, 1999	4.38	4.50	4.00	4.00
824	NASDAQ	PANL	Fri, Jul 23, 1999	4.50	4.63	4.38	4.56
823	NASDAQ	PANL	Thu, Jul 22, 1999	4.56	4.56	4.50	4.56
822	NASDAQ	PANL	Wed, Jul 21, 1999	4.63	4.63	4.56	4.56
821	NASDAQ	PANL	Tue, Jul 20, 1999	4.63	4.69	4.63	4.69
820	NASDAQ	PANL	Mon, Jul 19, 1999	4.72	4.75	4.63	4.63
819	NASDAQ	PANL	Fri, Jul 16, 1999	4.50	4.72	4.50	4.63
818	NASDAQ	PANL	Thu, Jul 15, 1999	4.63	4.69	4.56	4.69
817	NASDAQ	PANL	Wed, Jul 14, 1999	4.63	4.72	4.63	4.69
816	NASDAQ	PANL	Tue, Jul 13, 1999	4.63	4.75	4.63	4.63
815	NASDAQ	PANL	Mon, Jul 12, 1999	4.69	4.88	4.69	4.75
814	NASDAQ	PANL	Fri, Jul 9, 1999	4.81	4.88	4.75	4.75
813	NASDAQ	PANL	Thu, Jul 8, 1999	4.81	4.88	4.75	4.75
812	NASDAQ	PANL	Wed, Jul 7, 1999	4.56	4.88	4.56	4.81
811	NASDAQ	PANL	Tue, Jul 6, 1999	5.19	5.28	4.63	4.63
810	NASDAQ	PANL	Fri, Jul 2, 1999	4.63	5.13	4.50	5.13
809	NASDAQ	PANL	Thu, Jul 1, 1999	4.31	4.75	4.16	4.50
808	NASDAQ	PANL	Wed, Jun 30, 1999	3.81	4.31	3.81	4.25
807	NASDAQ	PANL	Tue, Jun 29, 1999	3.78	3.88	3.75	3.88
806	NASDAQ	PANL	Mon, Jun 28, 1999	3.75	3.78	3.75	3.78
805	NASDAQ	PANL	Fri, Jun 25, 1999	3.69	3.75	3.69	3.75
804	NASDAQ	PANL	Thu, Jun 24, 1999	3.63	3.69	3.63	3.69
803	NASDAQ	PANL	Wed, Jun 23, 1999	3.50	3.69	3.50	3.63
802	NASDAQ	PANL	Tue, Jun 22, 1999	3.72	3.75	3.63	3.69
801	NASDAQ	PANL	Mon, Jun 21, 1999	3.50	3.72	3.50	3.72
800	NASDAQ	PANL	Fri, Jun 18, 1999	3.38	3.75	3.38	3.63
799	NASDAQ	PANL	Thu, Jun 17, 1999	3.72	3.72	3.56	3.56
798	NASDAQ	PANL	Wed, Jun 16, 1999	3.38	3.69	3.38	3.63
797	NASDAQ	PANL	Tue, Jun 15, 1999	3.63	3.63	3.25	3.38
796	NASDAQ	PANL	Mon, Jun 14, 1999	3.50	3.63	3.44	3.63
795	NASDAQ	PANL	Fri, Jun 11, 1999	3.38	3.69	3.38	3.50
794	NASDAQ	PANL	Thu, Jun 10, 1999	3.41	3.41	3.25	3.38
793	NASDAQ	PANL	Wed, Jun 9, 1999	3.44	3.44	3.38	3.38
792	NASDAQ	PANL	Tue, Jun 8, 1999	3.56	3.56	3.44	3.50
791	NASDAQ	PANL	Mon, Jun 7, 1999	3.69	3.69	3.56	3.56
790	NASDAQ	PANL	Fri, Jun 4, 1999	3.69	3.75	3.50	3.69
789	NASDAQ	PANL	Thu, Jun 3, 1999	3.63	3.63	3.56	3.56
788	NASDAQ	PANL	Wed, Jun 2, 1999	3.75	3.75	3.56	3.63
787	NASDAQ	PANL	Tue, Jun 1, 1999	3.63	3.75	3.50	3.50
786	NASDAQ	PANL	Fri, May 28, 1999	3.50	3.75	3.50	3.75
785	NASDAQ	PANL	Thu, May 27, 1999	3.50	3.63	3.44	3.50
784	NASDAQ	PANL	Wed, May 26, 1999	3.56	3.56	3.50	3.50
783	NASDAQ	PANL	Tue, May 25, 1999	3.66	3.75	3.38	3.56
782	NASDAQ	PANL	Mon, May 24, 1999	3.75	3.81	3.56	3.56
781	NASDAQ	PANL	Fri, May 21, 1999	3.69	3.69	3.56	3.63
780	NASDAQ	PANL	Thu, May 20, 1999	3.50	3.69	3.38	3.63
779	NASDAQ	PANL	Wed, May 19, 1999	3.50	3.50	3.38	3.50
778	NASDAQ	PANL	Tue, May 18, 1999	3.72	3.72	3.38	3.50
777	NASDAQ	PANL	Mon, May 17, 1999	3.63	3.72	3.50	3.72
776	NASDAQ	PANL	Fri, May 14, 1999	3.63	3.72	3.25	3.63
775	NASDAQ	PANL	Thu, May 13, 1999	3.63	3.88	3.63	3.75
774	NASDAQ	PANL	Wed, May 12, 1999	3.31	3.63	3.31	3.63
773	NASDAQ	PANL	Tue, May 11, 1999	3.31	3.56	3.25	3.38
772	NASDAQ	PANL	Mon, May 10, 1999	3.63	3.63	3.25	3.44
771	NASDAQ	PANL	Fri, May 7, 1999	3.31	4.06	3.31	3.63
770	NASDAQ	PANL	Thu, May 6, 1999	3.38	3.44	3.25	3.38
769	NASDAQ	PANL	Wed, May 5, 1999	3.38	3.50	3.25	3.38
768	NASDAQ	PANL	Tue, May 4, 1999	3.56	3.63	3.38	3.50
767	NASDAQ	PANL	Mon, May 3, 1999	3.84	3.94	3.56	3.56
766	NASDAQ	PANL	Fri, Apr 30, 1999	3.50	4.13	3.50	3.88
765	NASDAQ	PANL	Thu, Apr 29, 1999	3.69	3.75	3.44	3.56
764	NASDAQ	PANL	Wed, Apr 28, 1999	3.81	3.88	3.63	3.75
763	NASDAQ	PANL	Tue, Apr 27, 1999	3.38	3.75	3.38	3.75
762	NASDAQ	PANL	Mon, Apr 26, 1999	3.50	3.63	3.00	3.38
761	NASDAQ	PANL	Fri, Apr 23, 1999	3.56	3.56	3.44	3.50
760	NASDAQ	PANL	Thu, Apr 22, 1999	3.56	3.59	3.53	3.59
759	NASDAQ	PANL	Wed, Apr 21, 1999	3.63	3.63	3.50	3.50
758	NASDAQ	PANL	Tue, Apr 20, 1999	3.63	3.69	3.56	3.59
757	NASDAQ	PANL	Mon, Apr 19, 1999	3.63	3.69	3.56	3.69
756	NASDAQ	PANL	Fri, Apr 16, 1999	3.56	3.63	3.44	3.56
755	NASDAQ	PANL	Thu, Apr 15, 1999	3.56	3.63	3.50	3.63
754	NASDAQ	PANL	Wed, Apr 14, 1999	3.75	3.78	3.63	3.63
753	NASDAQ	PANL	Tue, Apr 13, 1999	3.69	3.75	3.63	3.75
752	NASDAQ	PANL	Mon, Apr 12, 1999	3.69	3.81	3.66	3.69
751	NASDAQ	PANL	Fri, Apr 9, 1999	3.63	3.69	3.53	3.66
750	NASDAQ	PANL	Thu, Apr 8, 1999	3.63	3.63	3.50	3.50
749	NASDAQ	PANL	Wed, Apr 7, 1999	3.63	3.72	3.50	3.63
748	NASDAQ	PANL	Tue, Apr 6, 1999	3.81	3.81	3.59	3.63
747	NASDAQ	PANL	Mon, Apr 5, 1999	3.78	3.84	3.56	3.69
746	NASDAQ	PANL	Thu, Apr 1, 1999	3.88	3.88	3.75	3.78
745	NASDAQ	PANL	Wed, Mar 31, 1999	3.75	3.88	3.63	3.88
744	NASDAQ	PANL	Tue, Mar 30, 1999	3.66	3.81	3.63	3.75
743	NASDAQ	PANL	Mon, Mar 29, 1999	3.94	3.94	3.75	3.75
742	NASDAQ	PANL	Fri, Mar 26, 1999	4.00	4.00	3.88	3.94
741	NASDAQ	PANL	Thu, Mar 25, 1999	3.78	3.97	3.78	3.97
740	NASDAQ	PANL	Wed, Mar 24, 1999	3.75	3.81	3.69	3.75
739	NASDAQ	PANL	Tue, Mar 23, 1999	3.66	3.69	3.63	3.66
738	NASDAQ	PANL	Mon, Mar 22, 1999	3.63	3.69	3.56	3.63
737	NASDAQ	PANL	Fri, Mar 19, 1999	3.63	3.69	3.56	3.56
736	NASDAQ	PANL	Thu, Mar 18, 1999	3.63	3.75	3.63	3.75
735	NASDAQ	PANL	Wed, Mar 17, 1999	3.81	3.94	3.63	3.63
734	NASDAQ	PANL	Tue, Mar 16, 1999	3.63	3.91	3.63	3.81
733	NASDAQ	PANL	Mon, Mar 15, 1999	3.69	3.81	3.63	3.75
732	NASDAQ	PANL	Fri, Mar 12, 1999	3.75	3.75	3.63	3.69
731	NASDAQ	PANL	Thu, Mar 11, 1999	3.88	4.00	3.75	3.75
730	NASDAQ	PANL	Wed, Mar 10, 1999	4.06	4.06	3.56	3.81
729	NASDAQ	PANL	Tue, Mar 9, 1999	4.00	4.06	4.00	4.00
728	NASDAQ	PANL	Mon, Mar 8, 1999	4.13	4.13	4.00	4.00
727	NASDAQ	PANL	Fri, Mar 5, 1999	4.06	4.13	4.00	4.06
726	NASDAQ	PANL	Thu, Mar 4, 1999	4.13	4.19	4.00	4.13
725	NASDAQ	PANL	Wed, Mar 3, 1999	4.47	4.47	3.75	4.00
724	NASDAQ	PANL	Tue, Mar 2, 1999	4.63	4.63	4.44	4.44
723	NASDAQ	PANL	Mon, Mar 1, 1999	4.56	4.69	4.56	4.56
722	NASDAQ	PANL	Fri, Feb 26, 1999	4.63	4.63	4.56	4.56
721	NASDAQ	PANL	Thu, Feb 25, 1999	4.56	4.81	4.50	4.56
720	NASDAQ	PANL	Wed, Feb 24, 1999	4.47	4.56	4.44	4.50
719	NASDAQ	PANL	Tue, Feb 23, 1999	4.50	4.69	4.50	4.53
718	NASDAQ	PANL	Mon, Feb 22, 1999	4.41	4.69	4.41	4.63
717	NASDAQ	PANL	Fri, Feb 19, 1999	4.44	4.50	4.38	4.41
716	NASDAQ	PANL	Thu, Feb 18, 1999	4.38	4.44	4.38	4.41
715	NASDAQ	PANL	Wed, Feb 17, 1999	4.41	4.44	4.28	4.44
714	NASDAQ	PANL	Tue, Feb 16, 1999	4.50	4.56	4.44	4.44
713	NASDAQ	PANL	Fri, Feb 12, 1999	4.50	4.56	4.50	4.56
712	NASDAQ	PANL	Thu, Feb 11, 1999	4.50	4.59	4.44	4.56
711	NASDAQ	PANL	Wed, Feb 10, 1999	4.13	4.50	4.00	4.38
710	NASDAQ	PANL	Tue, Feb 9, 1999	4.25	4.31	4.25	4.25
709	NASDAQ	PANL	Mon, Feb 8, 1999	4.38	4.38	4.25	4.31
708	NASDAQ	PANL	Fri, Feb 5, 1999	4.38	4.41	4.25	4.41
707	NASDAQ	PANL	Thu, Feb 4, 1999	4.28	4.31	4.25	4.31
706	NASDAQ	PANL	Wed, Feb 3, 1999	4.38	4.38	4.31	4.31
705	NASDAQ	PANL	Tue, Feb 2, 1999	4.38	4.44	4.38	4.38
704	NASDAQ	PANL	Mon, Feb 1, 1999	4.47	4.50	4.38	4.38
703	NASDAQ	PANL	Fri, Jan 29, 1999	4.50	4.50	4.47	4.47
702	NASDAQ	PANL	Thu, Jan 28, 1999	4.50	4.56	4.50	4.50
701	NASDAQ	PANL	Wed, Jan 27, 1999	4.63	4.69	4.50	4.50
700	NASDAQ	PANL	Tue, Jan 26, 1999	4.50	4.63	4.50	4.56
699	NASDAQ	PANL	Mon, Jan 25, 1999	4.56	4.63	4.50	4.50
698	NASDAQ	PANL	Fri, Jan 22, 1999	4.63	4.63	4.56	4.59
697	NASDAQ	PANL	Thu, Jan 21, 1999	4.44	4.63	4.44	4.63
696	NASDAQ	PANL	Wed, Jan 20, 1999	4.50	4.50	4.44	4.50
695	NASDAQ	PANL	Tue, Jan 19, 1999	4.31	4.50	4.31	4.50
694	NASDAQ	PANL	Fri, Jan 15, 1999	4.31	4.38	4.31	4.31
693	NASDAQ	PANL	Thu, Jan 14, 1999	4.38	4.38	4.31	4.31
692	NASDAQ	PANL	Wed, Jan 13, 1999	4.56	4.56	4.31	4.38
691	NASDAQ	PANL	Tue, Jan 12, 1999	4.44	4.44	4.25	4.31
690	NASDAQ	PANL	Mon, Jan 11, 1999	4.31	4.44	4.25	4.34
689	NASDAQ	PANL	Fri, Jan 8, 1999	4.31	4.31	4.19	4.19
688	NASDAQ	PANL	Thu, Jan 7, 1999	4.00	4.00	4.00	4.00
687	NASDAQ	PANL	Wed, Jan 6, 1999	4.25	4.31	4.13	4.13
686	NASDAQ	PANL	Tue, Jan 5, 1999	4.25	4.38	4.25	4.25
685	NASDAQ	PANL	Mon, Jan 4, 1999	4.00	4.25	3.88	4.25
684	NASDAQ	PANL	Thu, Dec 31, 1998	3.94	4.13	3.94	3.94
683	NASDAQ	PANL	Wed, Dec 30, 1998	3.94	4.25	3.94	4.06
682	NASDAQ	PANL	Tue, Dec 29, 1998	4.19	4.19	3.94	4.06
681	NASDAQ	PANL	Mon, Dec 28, 1998	4.31	4.44	4.13	4.19
680	NASDAQ	PANL	Thu, Dec 24, 1998	4.00	4.34	4.00	4.34
679	NASDAQ	PANL	Wed, Dec 23, 1998	4.06	4.13	4.06	4.13
678	NASDAQ	PANL	Tue, Dec 22, 1998	4.06	4.13	4.00	4.13
677	NASDAQ	PANL	Mon, Dec 21, 1998	4.25	4.25	4.00	4.13
676	NASDAQ	PANL	Fri, Dec 18, 1998	4.25	4.25	4.00	4.25
675	NASDAQ	PANL	Thu, Dec 17, 1998	4.00	4.25	4.00	4.25
674	NASDAQ	PANL	Wed, Dec 16, 1998	4.38	4.38	4.00	4.25
673	NASDAQ	PANL	Tue, Dec 15, 1998	4.50	4.50	4.25	4.38
672	NASDAQ	PANL	Mon, Dec 14, 1998	4.38	4.56	4.38	4.38
671	NASDAQ	PANL	Fri, Dec 11, 1998	4.50	4.56	4.38	4.38
670	NASDAQ	PANL	Thu, Dec 10, 1998	4.63	4.69	4.50	4.50
669	NASDAQ	PANL	Wed, Dec 9, 1998	4.75	4.88	4.63	4.63
668	NASDAQ	PANL	Tue, Dec 8, 1998	4.88	5.13	4.53	4.75
667	NASDAQ	PANL	Mon, Dec 7, 1998	4.63	4.94	4.63	4.81
666	NASDAQ	PANL	Fri, Dec 4, 1998	4.31	4.50	4.31	4.50
665	NASDAQ	PANL	Thu, Dec 3, 1998	4.19	4.31	4.19	4.19
664	NASDAQ	PANL	Wed, Dec 2, 1998	4.09	4.19	4.09	4.19
663	NASDAQ	PANL	Tue, Dec 1, 1998	4.13	4.19	4.06	4.09
662	NASDAQ	PANL	Mon, Nov 30, 1998	3.94	4.13	3.88	4.13
661	NASDAQ	PANL	Fri, Nov 27, 1998	3.94	4.00	3.88	4.00
660	NASDAQ	PANL	Wed, Nov 25, 1998	4.00	4.00	3.81	3.94
659	NASDAQ	PANL	Tue, Nov 24, 1998	4.06	4.13	3.88	3.94
658	NASDAQ	PANL	Mon, Nov 23, 1998	4.00	4.00	3.88	4.00
657	NASDAQ	PANL	Fri, Nov 20, 1998	4.06	4.06	4.00	4.06
656	NASDAQ	PANL	Thu, Nov 19, 1998	3.94	4.19	3.94	4.19
655	NASDAQ	PANL	Wed, Nov 18, 1998	4.22	4.22	3.94	4.00
654	NASDAQ	PANL	Tue, Nov 17, 1998	4.34	4.34	4.03	4.13
653	NASDAQ	PANL	Mon, Nov 16, 1998	4.44	4.47	4.19	4.19
652	NASDAQ	PANL	Fri, Nov 13, 1998	4.31	4.31	4.22	4.22
651	NASDAQ	PANL	Thu, Nov 12, 1998	4.22	4.25	4.13	4.13
650	NASDAQ	PANL	Wed, Nov 11, 1998	3.94	4.25	3.94	4.19
649	NASDAQ	PANL	Tue, Nov 10, 1998	4.00	4.06	3.81	3.81
648	NASDAQ	PANL	Mon, Nov 9, 1998	3.97	4.00	3.94	4.00
647	NASDAQ	PANL	Fri, Nov 6, 1998	3.91	4.06	3.91	4.02
646	NASDAQ	PANL	Thu, Nov 5, 1998	4.06	4.13	3.94	4.00
645	NASDAQ	PANL	Wed, Nov 4, 1998	4.13	4.19	4.00	4.03
644	NASDAQ	PANL	Tue, Nov 3, 1998	4.25	4.25	4.00	4.00
643	NASDAQ	PANL	Mon, Nov 2, 1998	4.31	4.31	4.06	4.13
642	NASDAQ	PANL	Fri, Oct 30, 1998	4.34	4.34	4.28	4.31
641	NASDAQ	PANL	Thu, Oct 29, 1998	4.38	4.38	4.25	4.31
640	NASDAQ	PANL	Wed, Oct 28, 1998	4.38	4.38	4.31	4.31
639	NASDAQ	PANL	Tue, Oct 27, 1998	4.28	4.34	4.28	4.31
638	NASDAQ	PANL	Mon, Oct 26, 1998	4.25	4.25	4.25	4.25
637	NASDAQ	PANL	Fri, Oct 23, 1998	4.09	4.28	4.09	4.19
636	NASDAQ	PANL	Thu, Oct 22, 1998	4.06	4.09	4.00	4.09
635	NASDAQ	PANL	Wed, Oct 21, 1998	4.06	4.06	4.06	4.06
634	NASDAQ	PANL	Tue, Oct 20, 1998	4.03	4.06	4.00	4.06
633	NASDAQ	PANL	Mon, Oct 19, 1998	4.03	4.03	3.88	4.00
632	NASDAQ	PANL	Fri, Oct 16, 1998	4.00	4.03	4.00	4.00
631	NASDAQ	PANL	Thu, Oct 15, 1998	3.88	4.00	3.88	4.00
630	NASDAQ	PANL	Wed, Oct 14, 1998	3.75	4.00	3.56	3.88
629	NASDAQ	PANL	Tue, Oct 13, 1998	3.72	3.72	3.59	3.59
628	NASDAQ	PANL	Mon, Oct 12, 1998	3.81	3.88	3.78	3.78
627	NASDAQ	PANL	Fri, Oct 9, 1998	3.72	3.88	3.72	3.88
626	NASDAQ	PANL	Thu, Oct 8, 1998	3.81	3.81	3.69	3.75
625	NASDAQ	PANL	Wed, Oct 7, 1998	3.94	4.00	3.88	3.88
624	NASDAQ	PANL	Tue, Oct 6, 1998	3.88	4.00	3.81	4.00
623	NASDAQ	PANL	Mon, Oct 5, 1998	3.88	4.00	3.88	3.88
622	NASDAQ	PANL	Fri, Oct 2, 1998	4.06	4.13	4.06	4.13
621	NASDAQ	PANL	Thu, Oct 1, 1998	4.44	4.44	4.25	4.25
620	NASDAQ	PANL	Wed, Sep 30, 1998	4.56	4.63	4.50	4.50
619	NASDAQ	PANL	Tue, Sep 29, 1998	4.50	4.63	4.50	4.63
618	NASDAQ	PANL	Mon, Sep 28, 1998	4.38	4.75	4.38	4.63
617	NASDAQ	PANL	Fri, Sep 25, 1998	4.13	4.50	4.13	4.50
616	NASDAQ	PANL	Thu, Sep 24, 1998	3.81	4.19	3.81	4.19
615	NASDAQ	PANL	Wed, Sep 23, 1998	3.94	4.00	3.94	4.00
614	NASDAQ	PANL	Tue, Sep 22, 1998	4.00	4.13	4.00	4.00
613	NASDAQ	PANL	Mon, Sep 21, 1998	3.88	3.88	3.88	3.88
612	NASDAQ	PANL	Fri, Sep 18, 1998	4.25	4.25	3.88	4.00
611	NASDAQ	PANL	Thu, Sep 17, 1998	4.19	4.25	4.13	4.25
610	NASDAQ	PANL	Wed, Sep 16, 1998	4.25	4.25	4.06	4.06
609	NASDAQ	PANL	Tue, Sep 15, 1998	4.13	4.25	4.06	4.06
608	NASDAQ	PANL	Mon, Sep 14, 1998	4.38	4.38	4.22	4.25
607	NASDAQ	PANL	Fri, Sep 11, 1998	4.16	4.25	4.00	4.25
606	NASDAQ	PANL	Thu, Sep 10, 1998	4.25	4.25	4.00	4.16
605	NASDAQ	PANL	Wed, Sep 9, 1998	4.25	4.25	4.25	4.25
604	NASDAQ	PANL	Tue, Sep 8, 1998	4.38	4.38	4.25	4.38
603	NASDAQ	PANL	Fri, Sep 4, 1998	4.25	4.25	4.25	4.25
602	NASDAQ	PANL	Thu, Sep 3, 1998	4.50	4.50	4.16	4.25
601	NASDAQ	PANL	Wed, Sep 2, 1998	4.81	4.81	4.38	4.69
600	NASDAQ	PANL	Tue, Sep 1, 1998	4.72	4.81	4.31	4.81
599	NASDAQ	PANL	Mon, Aug 31, 1998	4.50	4.56	4.50	4.56
598	NASDAQ	PANL	Thu, Aug 27, 1998	4.97	4.97	4.63	4.75
597	NASDAQ	PANL	Wed, Aug 26, 1998	4.75	4.97	4.75	4.97
596	NASDAQ	PANL	Tue, Aug 25, 1998	4.81	5.00	4.75	5.00
595	NASDAQ	PANL	Mon, Aug 24, 1998	4.75	4.88	4.75	4.75
594	NASDAQ	PANL	Fri, Aug 21, 1998	4.69	4.81	4.69	4.81
593	NASDAQ	PANL	Thu, Aug 20, 1998	5.00	5.00	4.69	4.75
592	NASDAQ	PANL	Wed, Aug 19, 1998	5.00	5.00	5.00	5.00
591	NASDAQ	PANL	Tue, Aug 18, 1998	5.13	5.19	5.06	5.13
590	NASDAQ	PANL	Fri, Aug 14, 1998	5.25	5.31	5.25	5.31
589	NASDAQ	PANL	Thu, Aug 13, 1998	4.94	5.19	4.81	5.19
588	NASDAQ	PANL	Wed, Aug 12, 1998	4.88	4.88	4.81	4.81
587	NASDAQ	PANL	Tue, Aug 11, 1998	5.00	5.06	4.88	5.06
586	NASDAQ	PANL	Mon, Aug 10, 1998	5.16	5.38	4.88	5.00
585	NASDAQ	PANL	Fri, Aug 7, 1998	5.16	5.25	5.16	5.19
584	NASDAQ	PANL	Thu, Aug 6, 1998	4.88	5.13	4.88	5.13
583	NASDAQ	PANL	Wed, Aug 5, 1998	4.56	5.00	4.56	4.88
582	NASDAQ	PANL	Tue, Aug 4, 1998	5.50	5.50	4.48	4.63
581	NASDAQ	PANL	Mon, Aug 3, 1998	5.56	5.56	5.31	5.50
580	NASDAQ	PANL	Fri, Jul 31, 1998	5.56	5.66	5.50	5.50
579	NASDAQ	PANL	Thu, Jul 30, 1998	5.66	5.66	5.53	5.55
578	NASDAQ	PANL	Wed, Jul 29, 1998	5.78	5.78	5.66	5.69
577	NASDAQ	PANL	Tue, Jul 28, 1998	5.94	5.94	5.78	5.84
576	NASDAQ	PANL	Mon, Jul 27, 1998	5.78	5.94	5.78	5.78
575	NASDAQ	PANL	Fri, Jul 24, 1998	6.25	6.25	5.81	5.94
574	NASDAQ	PANL	Thu, Jul 23, 1998	6.13	6.25	6.13	6.25
573	NASDAQ	PANL	Wed, Jul 22, 1998	6.13	6.25	6.13	6.13
572	NASDAQ	PANL	Tue, Jul 21, 1998	6.50	6.50	6.13	6.25
571	NASDAQ	PANL	Mon, Jul 20, 1998	6.38	6.38	6.25	6.38
570	NASDAQ	PANL	Fri, Jul 17, 1998	6.25	6.56	6.25	6.38
569	NASDAQ	PANL	Thu, Jul 16, 1998	6.50	6.50	6.38	6.38
568	NASDAQ	PANL	Wed, Jul 15, 1998	6.69	6.75	6.50	6.50
567	NASDAQ	PANL	Tue, Jul 14, 1998	6.63	6.69	6.50	6.50
566	NASDAQ	PANL	Mon, Jul 13, 1998	6.59	6.63	6.47	6.63
565	NASDAQ	PANL	Fri, Jul 10, 1998	6.50	6.50	6.50	6.50
564	NASDAQ	PANL	Thu, Jul 9, 1998	6.47	6.47	6.41	6.44
563	NASDAQ	PANL	Wed, Jul 8, 1998	6.50	6.56	6.41	6.41
562	NASDAQ	PANL	Tue, Jul 7, 1998	6.25	6.47	6.25	6.38
561	NASDAQ	PANL	Mon, Jul 6, 1998	6.38	6.47	6.38	6.47
560	NASDAQ	PANL	Thu, Jul 2, 1998	6.13	6.38	6.03	6.38
559	NASDAQ	PANL	Wed, Jul 1, 1998	6.13	6.19	6.13	6.19
558	NASDAQ	PANL	Tue, Jun 30, 1998	6.06	6.13	6.06	6.09
557	NASDAQ	PANL	Mon, Jun 29, 1998	6.13	6.13	6.06	6.06
556	NASDAQ	PANL	Fri, Jun 26, 1998	6.00	6.13	6.00	6.13
555	NASDAQ	PANL	Thu, Jun 25, 1998	6.13	6.19	6.13	6.13
554	NASDAQ	PANL	Wed, Jun 24, 1998	6.06	6.25	6.06	6.13
553	NASDAQ	PANL	Tue, Jun 23, 1998	6.13	6.13	6.06	6.13
552	NASDAQ	PANL	Mon, Jun 22, 1998	6.00	6.13	5.88	6.13
551	NASDAQ	PANL	Fri, Jun 19, 1998	6.00	6.00	5.94	6.00
550	NASDAQ	PANL	Thu, Jun 18, 1998	6.00	6.25	6.00	6.00
549	NASDAQ	PANL	Wed, Jun 17, 1998	5.94	6.00	5.81	6.00
548	NASDAQ	PANL	Tue, Jun 16, 1998	5.81	5.94	5.81	5.94
547	NASDAQ	PANL	Mon, Jun 15, 1998	6.06	6.06	5.81	5.88
546	NASDAQ	PANL	Fri, Jun 12, 1998	5.94	6.06	5.78	6.06
545	NASDAQ	PANL	Thu, Jun 11, 1998	6.00	6.19	5.88	5.91
544	NASDAQ	PANL	Wed, Jun 10, 1998	5.81	6.06	5.81	6.00
543	NASDAQ	PANL	Tue, Jun 9, 1998	6.00	6.00	5.81	6.00
542	NASDAQ	PANL	Mon, Jun 8, 1998	5.63	6.03	5.56	6.03
541	NASDAQ	PANL	Fri, Jun 5, 1998	5.88	5.88	5.50	5.56
540	NASDAQ	PANL	Thu, Jun 4, 1998	5.69	6.06	5.63	5.88
539	NASDAQ	PANL	Wed, Jun 3, 1998	5.84	5.84	5.63	5.63
538	NASDAQ	PANL	Tue, Jun 2, 1998	5.84	5.84	5.69	5.84
537	NASDAQ	PANL	Mon, Jun 1, 1998	5.84	5.84	5.69	5.69
536	NASDAQ	PANL	Fri, May 29, 1998	5.75	5.84	5.69	5.69
535	NASDAQ	PANL	Thu, May 28, 1998	5.78	5.97	5.78	5.78
534	NASDAQ	PANL	Wed, May 27, 1998	5.94	6.00	5.78	5.81
533	NASDAQ	PANL	Tue, May 26, 1998	6.19	6.19	5.94	6.00
532	NASDAQ	PANL	Fri, May 22, 1998	5.78	6.19	5.78	6.19
531	NASDAQ	PANL	Thu, May 21, 1998	6.00	6.00	5.78	5.78
530	NASDAQ	PANL	Wed, May 20, 1998	5.97	6.00	5.78	6.00
529	NASDAQ	PANL	Tue, May 19, 1998	5.91	5.97	5.88	5.97
528	NASDAQ	PANL	Mon, May 18, 1998	6.13	6.19	5.91	5.91
527	NASDAQ	PANL	Fri, May 15, 1998	6.19	6.41	6.13	6.13
526	NASDAQ	PANL	Thu, May 14, 1998	6.44	6.44	6.09	6.09
525	NASDAQ	PANL	Wed, May 13, 1998	6.28	6.44	6.25	6.44
524	NASDAQ	PANL	Tue, May 12, 1998	6.38	6.38	6.19	6.28
523	NASDAQ	PANL	Mon, May 11, 1998	6.13	6.41	6.13	6.38
522	NASDAQ	PANL	Fri, May 8, 1998	6.38	6.44	6.13	6.13
521	NASDAQ	PANL	Thu, May 7, 1998	6.38	6.38	6.25	6.34
520	NASDAQ	PANL	Wed, May 6, 1998	6.47	6.47	6.31	6.31
519	NASDAQ	PANL	Tue, May 5, 1998	6.38	6.53	6.31	6.31
518	NASDAQ	PANL	Mon, May 4, 1998	6.28	6.47	6.27	6.38
517	NASDAQ	PANL	Fri, May 1, 1998	6.38	6.50	6.31	6.31
516	NASDAQ	PANL	Thu, Apr 30, 1998	6.25	6.50	6.25	6.25
515	NASDAQ	PANL	Wed, Apr 29, 1998	6.19	6.44	6.00	6.38
514	NASDAQ	PANL	Tue, Apr 28, 1998	6.09	6.19	6.06	6.13
513	NASDAQ	PANL	Mon, Apr 27, 1998	5.97	6.06	5.88	6.00
512	NASDAQ	PANL	Fri, Apr 24, 1998	5.88	5.97	5.88	5.97
511	NASDAQ	PANL	Thu, Apr 23, 1998	5.88	5.97	5.88	5.88
510	NASDAQ	PANL	Wed, Apr 22, 1998	5.88	5.97	5.88	5.97
509	NASDAQ	PANL	Tue, Apr 21, 1998	5.88	6.25	5.88	6.13
508	NASDAQ	PANL	Mon, Apr 20, 1998	6.06	6.06	5.88	5.88
507	NASDAQ	PANL	Fri, Apr 17, 1998	6.19	6.38	6.00	6.00
506	NASDAQ	PANL	Thu, Apr 16, 1998	6.00	6.25	5.94	6.25
505	NASDAQ	PANL	Wed, Apr 15, 1998	6.13	6.13	6.00	6.00
504	NASDAQ	PANL	Tue, Apr 14, 1998	6.13	6.13	6.06	6.06
503	NASDAQ	PANL	Mon, Apr 13, 1998	6.34	6.41	6.13	6.13
502	NASDAQ	PANL	Thu, Apr 9, 1998	6.22	6.34	6.13	6.25
501	NASDAQ	PANL	Wed, Apr 8, 1998	6.13	6.25	6.00	6.22
500	NASDAQ	PANL	Tue, Apr 7, 1998	6.13	6.31	5.94	6.13
499	NASDAQ	PANL	Mon, Apr 6, 1998	6.50	6.50	6.19	6.31
498	NASDAQ	PANL	Fri, Apr 3, 1998	6.44	6.56	6.25	6.25
497	NASDAQ	PANL	Thu, Apr 2, 1998	6.25	6.45	6.19	6.38
496	NASDAQ	PANL	Wed, Apr 1, 1998	6.22	6.25	6.13	6.16
495	NASDAQ	PANL	Tue, Mar 31, 1998	6.22	6.31	6.13	6.22
494	NASDAQ	PANL	Mon, Mar 30, 1998	6.38	6.38	6.13	6.13
493	NASDAQ	PANL	Fri, Mar 27, 1998	6.03	6.69	6.00	6.19
492	NASDAQ	PANL	Thu, Mar 26, 1998	5.63	5.94	5.63	5.94
491	NASDAQ	PANL	Wed, Mar 25, 1998	5.75	5.78	5.50	5.75
490	NASDAQ	PANL	Tue, Mar 24, 1998	5.81	5.81	5.63	5.81
489	NASDAQ	PANL	Mon, Mar 23, 1998	5.75	5.81	5.56	5.81
488	NASDAQ	PANL	Fri, Mar 20, 1998	5.94	5.97	5.81	5.97
487	NASDAQ	PANL	Thu, Mar 19, 1998	5.72	6.00	5.63	5.94
486	NASDAQ	PANL	Wed, Mar 18, 1998	5.88	5.97	5.69	5.69
485	NASDAQ	PANL	Tue, Mar 17, 1998	5.97	5.97	5.88	5.97
484	NASDAQ	PANL	Mon, Mar 16, 1998	6.25	6.25	6.00	6.00
483	NASDAQ	PANL	Fri, Mar 13, 1998	6.38	6.38	6.13	6.25
482	NASDAQ	PANL	Thu, Mar 12, 1998	6.25	6.38	6.13	6.38
481	NASDAQ	PANL	Wed, Mar 11, 1998	5.31	6.38	5.31	6.00
480	NASDAQ	PANL	Tue, Mar 10, 1998	5.19	5.31	5.19	5.31
479	NASDAQ	PANL	Mon, Mar 9, 1998	5.00	5.19	4.88	5.00
478	NASDAQ	PANL	Fri, Mar 6, 1998	4.88	4.94	4.88	4.94
477	NASDAQ	PANL	Thu, Mar 5, 1998	4.94	5.00	4.75	5.00
476	NASDAQ	PANL	Wed, Mar 4, 1998	4.53	5.19	4.53	4.88
475	NASDAQ	PANL	Tue, Mar 3, 1998	4.53	4.63	4.53	4.63
474	NASDAQ	PANL	Mon, Mar 2, 1998	4.75	4.75	4.63	4.63
473	NASDAQ	PANL	Fri, Feb 27, 1998	4.88	4.94	4.75	4.75
472	NASDAQ	PANL	Thu, Feb 26, 1998	4.88	4.94	4.75	4.75
471	NASDAQ	PANL	Wed, Feb 25, 1998	5.00	5.00	4.88	4.88
470	NASDAQ	PANL	Tue, Feb 24, 1998	5.06	5.06	5.00	5.00
469	NASDAQ	PANL	Mon, Feb 23, 1998	5.25	5.25	5.06	5.06
468	NASDAQ	PANL	Fri, Feb 20, 1998	5.06	5.13	5.06	5.13
467	NASDAQ	PANL	Thu, Feb 19, 1998	5.25	5.25	5.06	5.06
466	NASDAQ	PANL	Wed, Feb 18, 1998	5.06	5.25	5.00	5.25
465	NASDAQ	PANL	Tue, Feb 17, 1998	5.19	5.19	5.06	5.06
464	NASDAQ	PANL	Fri, Feb 13, 1998	5.13	5.19	4.94	5.19
463	NASDAQ	PANL	Thu, Feb 12, 1998	5.00	5.00	5.00	5.00
462	NASDAQ	PANL	Wed, Feb 11, 1998	5.00	5.06	4.94	4.94
461	NASDAQ	PANL	Tue, Feb 10, 1998	5.13	5.13	5.06	5.06
460	NASDAQ	PANL	Mon, Feb 9, 1998	4.94	5.13	4.94	5.13
459	NASDAQ	PANL	Fri, Feb 6, 1998	4.75	5.00	4.75	4.88
458	NASDAQ	PANL	Thu, Feb 5, 1998	5.00	5.06	4.75	4.75
457	NASDAQ	PANL	Wed, Feb 4, 1998	4.69	5.00	4.69	5.00
456	NASDAQ	PANL	Tue, Feb 3, 1998	4.75	4.81	4.69	4.75
455	NASDAQ	PANL	Mon, Feb 2, 1998	5.00	5.00	4.81	4.81
454	NASDAQ	PANL	Fri, Jan 30, 1998	4.88	5.00	4.88	5.00
453	NASDAQ	PANL	Thu, Jan 29, 1998	4.81	4.94	4.75	4.75
452	NASDAQ	PANL	Wed, Jan 28, 1998	5.00	5.00	4.88	4.88
451	NASDAQ	PANL	Tue, Jan 27, 1998	4.94	5.00	4.75	5.00
450	NASDAQ	PANL	Mon, Jan 26, 1998	4.94	4.94	4.81	4.81
449	NASDAQ	PANL	Fri, Jan 23, 1998	4.88	5.00	4.75	4.94
448	NASDAQ	PANL	Thu, Jan 22, 1998	4.88	5.00	4.75	4.88
447	NASDAQ	PANL	Wed, Jan 21, 1998	5.13	5.13	5.00	5.00
446	NASDAQ	PANL	Tue, Jan 20, 1998	5.09	5.13	4.88	5.00
445	NASDAQ	PANL	Fri, Jan 16, 1998	5.09	5.09	5.00	5.00
444	NASDAQ	PANL	Thu, Jan 15, 1998	5.13	5.13	4.88	4.88
443	NASDAQ	PANL	Wed, Jan 14, 1998	5.38	5.38	5.13	5.13
442	NASDAQ	PANL	Tue, Jan 13, 1998	5.25	5.31	5.13	5.13
441	NASDAQ	PANL	Mon, Jan 12, 1998	5.13	5.25	5.13	5.13
440	NASDAQ	PANL	Fri, Jan 9, 1998	5.38	5.50	5.31	5.31
439	NASDAQ	PANL	Thu, Jan 8, 1998	4.94	5.38	4.94	5.38
438	NASDAQ	PANL	Wed, Jan 7, 1998	5.00	5.06	4.81	5.00
437	NASDAQ	PANL	Tue, Jan 6, 1998	4.88	5.00	4.81	5.00
436	NASDAQ	PANL	Mon, Jan 5, 1998	4.88	4.88	4.88	4.88
435	NASDAQ	PANL	Fri, Jan 2, 1998	4.69	4.81	4.63	4.75
434	NASDAQ	PANL	Wed, Dec 31, 1997	4.50	4.69	4.25	4.63
433	NASDAQ	PANL	Tue, Dec 30, 1997	5.00	5.00	4.50	4.50
432	NASDAQ	PANL	Mon, Dec 29, 1997	4.75	5.00	4.69	5.00
431	NASDAQ	PANL	Fri, Dec 26, 1997	4.75	4.75	4.75	4.75
430	NASDAQ	PANL	Tue, Dec 23, 1997	4.88	4.88	4.63	4.81
429	NASDAQ	PANL	Mon, Dec 22, 1997	5.25	5.25	5.00	5.00
428	NASDAQ	PANL	Fri, Dec 19, 1997	5.00	5.25	5.00	5.25
427	NASDAQ	PANL	Thu, Dec 18, 1997	5.00	5.19	4.94	5.19
426	NASDAQ	PANL	Wed, Dec 17, 1997	5.31	5.38	5.06	5.25
425	NASDAQ	PANL	Tue, Dec 16, 1997	5.31	5.31	5.31	5.31
424	NASDAQ	PANL	Mon, Dec 15, 1997	5.38	5.63	5.25	5.63
423	NASDAQ	PANL	Fri, Dec 12, 1997	5.50	5.72	5.38	5.38
422	NASDAQ	PANL	Thu, Dec 11, 1997	5.75	5.75	5.53	5.63
421	NASDAQ	PANL	Wed, Dec 10, 1997	5.66	5.88	5.66	5.66
420	NASDAQ	PANL	Tue, Dec 9, 1997	6.00	6.00	5.66	5.69
419	NASDAQ	PANL	Mon, Dec 8, 1997	5.88	6.25	5.63	5.75
418	NASDAQ	PANL	Fri, Dec 5, 1997	5.88	5.88	5.88	5.88
417	NASDAQ	PANL	Thu, Dec 4, 1997	5.56	5.88	5.56	5.56
416	NASDAQ	PANL	Wed, Dec 3, 1997	5.56	5.88	5.56	5.56
415	NASDAQ	PANL	Tue, Dec 2, 1997	5.69	5.88	5.56	5.88
414	NASDAQ	PANL	Mon, Dec 1, 1997	5.81	5.81	5.56	5.56
413	NASDAQ	PANL	Fri, Nov 28, 1997	5.56	5.56	5.56	5.56
412	NASDAQ	PANL	Wed, Nov 26, 1997	5.75	5.75	5.50	5.75
411	NASDAQ	PANL	Tue, Nov 25, 1997	5.75	5.75	5.53	5.53
410	NASDAQ	PANL	Mon, Nov 24, 1997	5.56	5.88	5.56	5.75
409	NASDAQ	PANL	Fri, Nov 21, 1997	5.56	5.81	5.56	5.63
408	NASDAQ	PANL	Thu, Nov 20, 1997	5.75	6.00	5.66	5.66
407	NASDAQ	PANL	Wed, Nov 19, 1997	6.00	6.00	5.75	5.75
406	NASDAQ	PANL	Tue, Nov 18, 1997	5.53	6.00	5.53	6.00
405	NASDAQ	PANL	Mon, Nov 17, 1997	5.88	5.88	5.53	5.53
404	NASDAQ	PANL	Fri, Nov 14, 1997	5.81	5.81	5.50	5.53
403	NASDAQ	PANL	Thu, Nov 13, 1997	5.75	5.81	5.50	5.53
402	NASDAQ	PANL	Wed, Nov 12, 1997	5.50	5.88	5.50	5.75
401	NASDAQ	PANL	Tue, Nov 11, 1997	6.13	6.13	5.50	5.53
400	NASDAQ	PANL	Mon, Nov 10, 1997	6.13	6.13	5.88	5.88
399	NASDAQ	PANL	Fri, Nov 7, 1997	5.63	6.06	5.63	6.06
398	NASDAQ	PANL	Thu, Nov 6, 1997	6.25	6.25	5.88	5.88
397	NASDAQ	PANL	Wed, Nov 5, 1997	6.38	6.38	6.00	6.38
396	NASDAQ	PANL	Tue, Nov 4, 1997	6.38	6.38	6.13	6.38
395	NASDAQ	PANL	Mon, Nov 3, 1997	6.00	6.44	6.00	6.13
394	NASDAQ	PANL	Fri, Oct 31, 1997	6.38	6.50	6.06	6.06
393	NASDAQ	PANL	Thu, Oct 30, 1997	6.38	6.63	6.25	6.25
392	NASDAQ	PANL	Wed, Oct 29, 1997	6.75	6.75	6.38	6.50
391	NASDAQ	PANL	Tue, Oct 28, 1997	6.13	6.75	5.88	6.50
390	NASDAQ	PANL	Mon, Oct 27, 1997	7.13	7.13	6.38	6.38
389	NASDAQ	PANL	Fri, Oct 24, 1997	7.25	7.25	6.88	6.88
388	NASDAQ	PANL	Thu, Oct 23, 1997	7.00	7.19	6.81	7.19
387	NASDAQ	PANL	Wed, Oct 22, 1997	6.88	7.13	6.75	7.13
386	NASDAQ	PANL	Tue, Oct 21, 1997	7.00	7.00	6.88	7.00
385	NASDAQ	PANL	Mon, Oct 20, 1997	6.81	7.06	6.63	6.94
384	NASDAQ	PANL	Fri, Oct 17, 1997	7.00	7.25	6.50	6.75
383	NASDAQ	PANL	Thu, Oct 16, 1997	7.31	7.56	7.00	7.00
382	NASDAQ	PANL	Wed, Oct 15, 1997	7.38	7.50	7.00	7.13
381	NASDAQ	PANL	Tue, Oct 14, 1997	7.75	7.88	7.44	7.44
380	NASDAQ	PANL	Mon, Oct 13, 1997	7.50	7.88	7.38	7.75
379	NASDAQ	PANL	Fri, Oct 10, 1997	7.75	7.75	7.38	7.69
378	NASDAQ	PANL	Thu, Oct 9, 1997	6.88	7.75	6.88	7.53
377	NASDAQ	PANL	Wed, Oct 8, 1997	5.75	6.75	5.75	6.75
376	NASDAQ	PANL	Tue, Oct 7, 1997	5.50	5.75	5.44	5.75
375	NASDAQ	PANL	Mon, Oct 6, 1997	5.75	5.75	5.63	5.63
374	NASDAQ	PANL	Fri, Oct 3, 1997	5.56	5.88	5.56	5.75
373	NASDAQ	PANL	Thu, Oct 2, 1997	5.56	5.56	5.44	5.44
372	NASDAQ	PANL	Wed, Oct 1, 1997	5.31	5.50	5.31	5.50
371	NASDAQ	PANL	Tue, Sep 30, 1997	5.75	5.75	5.25	5.31
370	NASDAQ	PANL	Mon, Sep 29, 1997	5.38	6.00	5.25	5.50
369	NASDAQ	PANL	Fri, Sep 26, 1997	5.00	5.38	5.00	5.38
368	NASDAQ	PANL	Thu, Sep 25, 1997	5.00	5.06	4.94	5.03
367	NASDAQ	PANL	Wed, Sep 24, 1997	4.63	5.06	4.63	5.00
366	NASDAQ	PANL	Tue, Sep 23, 1997	4.88	4.94	4.63	4.75
365	NASDAQ	PANL	Mon, Sep 22, 1997	5.13	5.13	4.81	4.94
364	NASDAQ	PANL	Fri, Sep 19, 1997	4.75	5.13	4.75	5.00
363	NASDAQ	PANL	Thu, Sep 18, 1997	4.94	4.97	4.75	4.97
362	NASDAQ	PANL	Wed, Sep 17, 1997	4.94	4.94	4.94	4.94
361	NASDAQ	PANL	Tue, Sep 16, 1997	4.75	4.94	4.63	4.63
360	NASDAQ	PANL	Mon, Sep 15, 1997	4.75	5.00	4.69	4.69
359	NASDAQ	PANL	Fri, Sep 12, 1997	4.56	4.56	4.56	4.56
358	NASDAQ	PANL	Thu, Sep 11, 1997	4.56	4.81	4.56	4.63
357	NASDAQ	PANL	Wed, Sep 10, 1997	4.88	5.00	4.63	4.63
356	NASDAQ	PANL	Tue, Sep 9, 1997	4.81	5.00	4.81	4.88
355	NASDAQ	PANL	Mon, Sep 8, 1997	4.81	4.81	4.81	4.81
354	NASDAQ	PANL	Fri, Sep 5, 1997	5.00	5.00	4.81	4.88
353	NASDAQ	PANL	Thu, Sep 4, 1997	4.88	5.00	4.63	4.63
352	NASDAQ	PANL	Wed, Sep 3, 1997	4.81	5.25	4.81	5.00
351	NASDAQ	PANL	Tue, Sep 2, 1997	5.06	5.06	4.81	4.81
350	NASDAQ	PANL	Fri, Aug 29, 1997	5.00	5.00	5.00	5.00
349	NASDAQ	PANL	Thu, Aug 28, 1997	5.00	5.00	4.81	4.81
348	NASDAQ	PANL	Wed, Aug 27, 1997	5.00	5.00	4.81	4.84
347	NASDAQ	PANL	Tue, Aug 26, 1997	5.06	5.06	4.75	5.00
346	NASDAQ	PANL	Mon, Aug 25, 1997	4.88	5.00	4.81	4.81
345	NASDAQ	PANL	Fri, Aug 22, 1997	4.77	4.77	4.77	4.77
344	NASDAQ	PANL	Thu, Aug 21, 1997	5.00	5.00	5.00	5.00
343	NASDAQ	PANL	Wed, Aug 20, 1997	5.06	5.06	4.94	5.00
342	NASDAQ	PANL	Tue, Aug 19, 1997	5.25	5.25	4.94	5.06
341	NASDAQ	PANL	Mon, Aug 18, 1997	5.31	5.44	5.00	5.00
340	NASDAQ	PANL	Fri, Aug 15, 1997	5.31	5.50	5.31	5.38
339	NASDAQ	PANL	Thu, Aug 14, 1997	5.50	5.50	5.31	5.38
338	NASDAQ	PANL	Wed, Aug 13, 1997	5.50	5.50	5.31	5.38
337	NASDAQ	PANL	Tue, Aug 12, 1997	5.69	5.69	5.25	5.38
336	NASDAQ	PANL	Mon, Aug 11, 1997	5.75	5.81	5.50	5.50
335	NASDAQ	PANL	Fri, Aug 8, 1997	6.00	6.00	5.56	5.69
334	NASDAQ	PANL	Thu, Aug 7, 1997	5.50	5.81	5.25	5.81
333	NASDAQ	PANL	Wed, Aug 6, 1997	5.38	5.38	5.13	5.25
332	NASDAQ	PANL	Tue, Aug 5, 1997	5.13	5.38	5.00	5.38
331	NASDAQ	PANL	Mon, Aug 4, 1997	5.00	5.44	5.00	5.13
330	NASDAQ	PANL	Fri, Aug 1, 1997	5.06	5.06	5.06	5.06
329	NASDAQ	PANL	Thu, Jul 31, 1997	5.13	5.13	4.88	5.06
328	NASDAQ	PANL	Wed, Jul 30, 1997	5.13	5.13	5.13	5.13
327	NASDAQ	PANL	Tue, Jul 29, 1997	5.00	5.13	5.00	5.00
326	NASDAQ	PANL	Mon, Jul 28, 1997	5.00	5.38	4.75	4.88
325	NASDAQ	PANL	Fri, Jul 25, 1997	4.63	4.88	4.63	4.88
324	NASDAQ	PANL	Thu, Jul 24, 1997	5.25	5.25	4.75	4.75
323	NASDAQ	PANL	Wed, Jul 23, 1997	5.25	5.25	4.88	4.88
322	NASDAQ	PANL	Tue, Jul 22, 1997	5.13	5.63	4.88	5.00
321	NASDAQ	PANL	Mon, Jul 21, 1997	4.75	5.13	4.69	5.00
320	NASDAQ	PANL	Fri, Jul 18, 1997	4.25	4.75	4.25	4.50
319	NASDAQ	PANL	Thu, Jul 17, 1997	4.50	4.63	4.13	4.50
318	NASDAQ	PANL	Wed, Jul 16, 1997	4.50	4.50	4.13	4.16
317	NASDAQ	PANL	Tue, Jul 15, 1997	4.25	4.38	4.25	4.38
316	NASDAQ	PANL	Mon, Jul 14, 1997	4.38	4.38	4.00	4.25
315	NASDAQ	PANL	Fri, Jul 11, 1997	4.50	4.50	4.00	4.00
314	NASDAQ	PANL	Thu, Jul 10, 1997	4.13	4.50	4.13	4.38
313	NASDAQ	PANL	Wed, Jul 9, 1997	4.00	4.50	4.00	4.13
312	NASDAQ	PANL	Tue, Jul 8, 1997	4.00	4.50	4.00	4.00
311	NASDAQ	PANL	Mon, Jul 7, 1997	4.25	4.50	4.00	4.13
310	NASDAQ	PANL	Thu, Jul 3, 1997	4.50	4.50	4.25	4.50
309	NASDAQ	PANL	Wed, Jul 2, 1997	4.50	4.50	4.13	4.50
308	NASDAQ	PANL	Tue, Jul 1, 1997	4.06	4.25	4.06	4.13
307	NASDAQ	PANL	Mon, Jun 30, 1997	4.25	4.25	4.00	4.13
306	NASDAQ	PANL	Fri, Jun 27, 1997	4.25	4.25	4.00	4.00
305	NASDAQ	PANL	Thu, Jun 26, 1997	4.13	4.25	4.00	4.25
304	NASDAQ	PANL	Wed, Jun 25, 1997	4.00	4.50	4.00	4.50
303	NASDAQ	PANL	Tue, Jun 24, 1997	4.38	4.38	4.38	4.38
302	NASDAQ	PANL	Mon, Jun 23, 1997	4.25	4.25	4.00	4.25
301	NASDAQ	PANL	Fri, Jun 20, 1997	4.25	4.25	4.00	4.00
300	NASDAQ	PANL	Thu, Jun 19, 1997	4.00	4.13	4.00	4.13
299	NASDAQ	PANL	Wed, Jun 18, 1997	4.00	4.13	3.88	3.88
298	NASDAQ	PANL	Tue, Jun 17, 1997	4.25	4.25	4.00	4.00
297	NASDAQ	PANL	Mon, Jun 16, 1997	4.00	4.38	4.00	4.00
296	NASDAQ	PANL	Fri, Jun 13, 1997	4.06	4.38	4.00	4.38
295	NASDAQ	PANL	Thu, Jun 12, 1997	4.13	4.38	3.94	4.06
294	NASDAQ	PANL	Wed, Jun 11, 1997	4.38	4.38	4.13	4.13
293	NASDAQ	PANL	Tue, Jun 10, 1997	4.25	4.38	4.13	4.38
292	NASDAQ	PANL	Mon, Jun 9, 1997	4.25	4.50	4.13	4.25
291	NASDAQ	PANL	Fri, Jun 6, 1997	4.50	4.88	4.25	4.88
290	NASDAQ	PANL	Thu, Jun 5, 1997	4.50	5.00	4.50	4.50
289	NASDAQ	PANL	Wed, Jun 4, 1997	4.63	4.63	4.63	4.63
288	NASDAQ	PANL	Tue, Jun 3, 1997	4.63	4.63	4.63	4.63
287	NASDAQ	PANL	Mon, Jun 2, 1997	4.75	5.00	4.75	4.88
286	NASDAQ	PANL	Fri, May 30, 1997	5.13	5.13	4.75	4.75
285	NASDAQ	PANL	Thu, May 29, 1997	5.25	5.25	4.75	4.75
284	NASDAQ	PANL	Wed, May 28, 1997	5.50	5.50	5.00	5.38
283	NASDAQ	PANL	Tue, May 27, 1997	5.13	5.50	5.00	5.13
282	NASDAQ	PANL	Fri, May 23, 1997	5.13	5.13	5.13	5.13
281	NASDAQ	PANL	Thu, May 22, 1997	5.13	5.13	5.00	5.00
280	NASDAQ	PANL	Wed, May 21, 1997	5.63	5.63	4.81	5.00
279	NASDAQ	PANL	Tue, May 20, 1997	5.13	5.75	5.13	5.50
278	NASDAQ	PANL	Mon, May 19, 1997	5.25	5.63	5.13	5.25
277	NASDAQ	PANL	Fri, May 16, 1997	4.88	5.25	4.88	5.00
276	NASDAQ	PANL	Thu, May 15, 1997	4.88	4.88	4.88	4.88
275	NASDAQ	PANL	Wed, May 14, 1997	4.88	4.88	4.63	4.63
274	NASDAQ	PANL	Tue, May 13, 1997	5.00	5.00	4.63	4.63
273	NASDAQ	PANL	Mon, May 12, 1997	4.88	5.25	4.88	5.25
272	NASDAQ	PANL	Fri, May 9, 1997	5.25	5.25	5.00	5.00
271	NASDAQ	PANL	Thu, May 8, 1997	5.00	5.50	4.88	4.88
270	NASDAQ	PANL	Wed, May 7, 1997	5.50	5.50	5.00	5.00
269	NASDAQ	PANL	Tue, May 6, 1997	5.25	5.50	5.25	5.25
268	NASDAQ	PANL	Mon, May 5, 1997	5.13	5.63	5.00	5.38
267	NASDAQ	PANL	Fri, May 2, 1997	4.63	5.13	4.63	4.75
266	NASDAQ	PANL	Thu, May 1, 1997	4.25	5.00	4.13	4.75
265	NASDAQ	PANL	Wed, Apr 30, 1997	4.13	4.50	4.13	4.19
264	NASDAQ	PANL	Tue, Apr 29, 1997	4.50	4.50	4.13	4.25
263	NASDAQ	PANL	Mon, Apr 28, 1997	4.50	4.50	4.25	4.50
262	NASDAQ	PANL	Fri, Apr 25, 1997	4.50	4.50	4.13	4.50
261	NASDAQ	PANL	Thu, Apr 24, 1997	4.50	4.50	4.13	4.13
260	NASDAQ	PANL	Wed, Apr 23, 1997	4.38	4.50	4.13	4.13
259	NASDAQ	PANL	Tue, Apr 22, 1997	4.50	4.50	4.25	4.38
258	NASDAQ	PANL	Mon, Apr 21, 1997	4.50	4.50	4.50	4.50
257	NASDAQ	PANL	Fri, Apr 18, 1997	4.75	4.75	4.25	4.25
256	NASDAQ	PANL	Thu, Apr 17, 1997	5.00	5.00	4.25	4.25
255	NASDAQ	PANL	Wed, Apr 16, 1997	4.88	5.00	4.63	4.94
254	NASDAQ	PANL	Tue, Apr 15, 1997	4.00	4.75	4.00	4.75
253	NASDAQ	PANL	Mon, Apr 14, 1997	4.75	4.75	4.13	4.13
252	NASDAQ	PANL	Thu, Apr 10, 1997	4.13	4.75	4.13	4.13
251	NASDAQ	PANL	Wed, Apr 9, 1997	4.50	4.50	4.13	4.13
250	NASDAQ	PANL	Tue, Apr 8, 1997	4.75	4.75	4.00	4.38
249	NASDAQ	PANL	Mon, Apr 7, 1997	4.00	4.63	4.00	4.50
248	NASDAQ	PANL	Fri, Apr 4, 1997	3.75	4.50	3.63	4.50
247	NASDAQ	PANL	Thu, Apr 3, 1997	4.00	4.25	3.97	4.25
246	NASDAQ	PANL	Wed, Apr 2, 1997	4.63	4.63	4.13	4.25
245	NASDAQ	PANL	Tue, Apr 1, 1997	4.50	4.56	4.25	4.56
244	NASDAQ	PANL	Mon, Mar 31, 1997	5.38	5.38	4.63	4.88
243	NASDAQ	PANL	Thu, Mar 27, 1997	5.38	5.38	4.88	5.25
242	NASDAQ	PANL	Wed, Mar 26, 1997	5.00	5.50	5.00	5.38
241	NASDAQ	PANL	Tue, Mar 25, 1997	5.25	5.25	4.75	5.25
240	NASDAQ	PANL	Mon, Mar 24, 1997	4.94	5.50	4.75	4.75
239	NASDAQ	PANL	Fri, Mar 21, 1997	4.88	5.00	4.88	5.00
238	NASDAQ	PANL	Thu, Mar 20, 1997	5.00	5.50	4.75	5.50
237	NASDAQ	PANL	Wed, Mar 19, 1997	5.13	5.25	5.00	5.06
236	NASDAQ	PANL	Tue, Mar 18, 1997	5.00	5.25	5.00	5.25
235	NASDAQ	PANL	Mon, Mar 17, 1997	5.25	5.25	5.00	5.00
234	NASDAQ	PANL	Fri, Mar 14, 1997	5.75	5.75	5.25	5.50
233	NASDAQ	PANL	Thu, Mar 13, 1997	5.75	5.75	5.75	5.75
232	NASDAQ	PANL	Wed, Mar 12, 1997	5.50	5.75	5.25	5.25
231	NASDAQ	PANL	Tue, Mar 11, 1997	5.50	5.75	5.00	5.75
230	NASDAQ	PANL	Mon, Mar 10, 1997	5.25	5.38	5.00	5.00
229	NASDAQ	PANL	Fri, Mar 7, 1997	5.25	5.25	5.13	5.25
228	NASDAQ	PANL	Thu, Mar 6, 1997	5.50	5.50	5.13	5.13
227	NASDAQ	PANL	Wed, Mar 5, 1997	5.25	5.50	5.25	5.50
226	NASDAQ	PANL	Tue, Mar 4, 1997	5.25	5.75	5.25	5.75
225	NASDAQ	PANL	Mon, Mar 3, 1997	5.75	5.75	5.25	5.25
224	NASDAQ	PANL	Fri, Feb 28, 1997	5.25	5.75	5.25	5.50
223	NASDAQ	PANL	Thu, Feb 27, 1997	5.88	5.88	5.38	5.38
222	NASDAQ	PANL	Wed, Feb 26, 1997	5.63	5.88	5.38	5.88
221	NASDAQ	PANL	Tue, Feb 25, 1997	5.75	5.75	5.75	5.75
220	NASDAQ	PANL	Mon, Feb 24, 1997	6.00	6.00	5.63	5.75
219	NASDAQ	PANL	Fri, Feb 21, 1997	6.00	6.00	5.75	6.00
218	NASDAQ	PANL	Thu, Feb 20, 1997	5.88	6.13	5.75	5.75
217	NASDAQ	PANL	Wed, Feb 19, 1997	6.38	6.38	5.88	6.00
216	NASDAQ	PANL	Tue, Feb 18, 1997	5.94	6.38	5.88	6.25
215	NASDAQ	PANL	Fri, Feb 14, 1997	6.75	6.75	6.13	6.13
214	NASDAQ	PANL	Thu, Feb 13, 1997	6.75	6.75	6.38	6.50
213	NASDAQ	PANL	Wed, Feb 12, 1997	6.50	6.75	6.25	6.75
212	NASDAQ	PANL	Tue, Feb 11, 1997	6.38	6.75	6.38	6.50
211	NASDAQ	PANL	Mon, Feb 10, 1997	6.75	6.88	6.25	6.38
210	NASDAQ	PANL	Fri, Feb 7, 1997	6.13	6.75	6.13	6.63
209	NASDAQ	PANL	Thu, Feb 6, 1997	6.13	6.75	6.13	6.75
208	NASDAQ	PANL	Wed, Feb 5, 1997	6.38	6.38	6.25	6.25
207	NASDAQ	PANL	Tue, Feb 4, 1997	6.25	6.88	6.25	6.88
206	NASDAQ	PANL	Mon, Feb 3, 1997	6.88	6.88	6.38	6.50
205	NASDAQ	PANL	Fri, Jan 31, 1997	6.63	6.88	6.63	6.63
204	NASDAQ	PANL	Thu, Jan 30, 1997	6.88	6.88	6.50	6.50
203	NASDAQ	PANL	Wed, Jan 29, 1997	7.13	7.13	6.50	6.50
202	NASDAQ	PANL	Tue, Jan 28, 1997	7.13	7.13	6.50	7.13
201	NASDAQ	PANL	Mon, Jan 27, 1997	6.75	6.75	6.50	6.75
200	NASDAQ	PANL	Fri, Jan 24, 1997	7.25	7.25	7.25	7.25
199	NASDAQ	PANL	Thu, Jan 23, 1997	6.75	7.38	6.75	7.00
198	NASDAQ	PANL	Wed, Jan 22, 1997	7.38	7.38	6.75	6.88
197	NASDAQ	PANL	Tue, Jan 21, 1997	7.25	7.38	6.88	7.38
196	NASDAQ	PANL	Mon, Jan 20, 1997	6.50	7.38	6.50	7.25
195	NASDAQ	PANL	Fri, Jan 17, 1997	6.00	7.25	5.75	6.88
194	NASDAQ	PANL	Thu, Jan 16, 1997	5.63	5.63	5.38	5.50
193	NASDAQ	PANL	Wed, Jan 15, 1997	5.38	5.63	5.38	5.63
192	NASDAQ	PANL	Tue, Jan 14, 1997	5.63	5.63	5.25	5.50
191	NASDAQ	PANL	Mon, Jan 13, 1997	5.50	5.63	5.31	5.38
190	NASDAQ	PANL	Fri, Jan 10, 1997	5.13	5.50	5.13	5.38
189	NASDAQ	PANL	Thu, Jan 9, 1997	5.13	5.50	5.13	5.13
188	NASDAQ	PANL	Wed, Jan 8, 1997	5.38	5.63	5.25	5.50
187	NASDAQ	PANL	Tue, Jan 7, 1997	5.38	5.50	5.38	5.38
186	NASDAQ	PANL	Mon, Jan 6, 1997	5.38	5.75	5.38	5.38
185	NASDAQ	PANL	Fri, Jan 3, 1997	5.63	5.63	5.38	5.38
184	NASDAQ	PANL	Thu, Jan 2, 1997	5.50	5.75	5.25	5.63
183	NASDAQ	PANL	Tue, Dec 31, 1996	5.63	6.00	5.63	5.72
182	NASDAQ	PANL	Mon, Dec 30, 1996	5.50	6.00	5.38	5.63
181	NASDAQ	PANL	Fri, Dec 27, 1996	5.25	5.50	5.25	5.38
180	NASDAQ	PANL	Thu, Dec 26, 1996	5.75	5.75	5.25	5.75
179	NASDAQ	PANL	Tue, Dec 24, 1996	5.25	5.75	5.00	5.75
178	NASDAQ	PANL	Mon, Dec 23, 1996	5.00	5.13	4.88	5.13
177	NASDAQ	PANL	Fri, Dec 20, 1996	5.38	5.38	5.00	5.38
176	NASDAQ	PANL	Thu, Dec 19, 1996	5.13	5.38	5.00	5.38
175	NASDAQ	PANL	Wed, Dec 18, 1996	5.13	5.13	5.00	5.13
174	NASDAQ	PANL	Tue, Dec 17, 1996	5.13	5.25	4.88	5.06
173	NASDAQ	PANL	Mon, Dec 16, 1996	5.63	5.88	5.13	5.38
172	NASDAQ	PANL	Fri, Dec 13, 1996	5.38	5.38	5.00	5.38
171	NASDAQ	PANL	Thu, Dec 12, 1996	5.31	5.31	4.88	5.00
170	NASDAQ	PANL	Wed, Dec 11, 1996	5.00	5.38	4.75	5.25
169	NASDAQ	PANL	Tue, Dec 10, 1996	5.50	5.50	5.00	5.00
168	NASDAQ	PANL	Mon, Dec 9, 1996	5.50	5.50	4.75	5.00
167	NASDAQ	PANL	Fri, Dec 6, 1996	5.50	6.00	5.22	5.63
166	NASDAQ	PANL	Thu, Dec 5, 1996	6.13	6.13	5.50	6.13
165	NASDAQ	PANL	Wed, Dec 4, 1996	6.13	6.13	5.75	5.75
164	NASDAQ	PANL	Tue, Dec 3, 1996	5.88	6.13	5.75	6.13
163	NASDAQ	PANL	Mon, Dec 2, 1996	6.00	6.13	5.75	6.13
162	NASDAQ	PANL	Fri, Nov 29, 1996	6.13	6.13	6.13	6.13
161	NASDAQ	PANL	Wed, Nov 27, 1996	5.88	6.00	5.88	6.00
160	NASDAQ	PANL	Tue, Nov 26, 1996	6.00	6.00	5.88	6.00
159	NASDAQ	PANL	Mon, Nov 25, 1996	5.75	6.00	5.75	5.88
158	NASDAQ	PANL	Fri, Nov 22, 1996	5.75	6.00	5.75	5.75
157	NASDAQ	PANL	Thu, Nov 21, 1996	5.75	6.00	5.75	6.00
156	NASDAQ	PANL	Wed, Nov 20, 1996	6.13	6.13	5.88	6.00
155	NASDAQ	PANL	Tue, Nov 19, 1996	6.25	6.25	5.88	6.13
154	NASDAQ	PANL	Mon, Nov 18, 1996	5.88	6.25	5.88	6.25
153	NASDAQ	PANL	Fri, Nov 15, 1996	6.13	6.13	5.88	6.03
152	NASDAQ	PANL	Thu, Nov 14, 1996	5.88	6.13	5.88	6.13
151	NASDAQ	PANL	Wed, Nov 13, 1996	5.88	6.13	5.88	5.88
150	NASDAQ	PANL	Tue, Nov 12, 1996	6.13	6.13	5.88	6.00
149	NASDAQ	PANL	Mon, Nov 11, 1996	6.13	6.13	5.88	5.88
148	NASDAQ	PANL	Fri, Nov 8, 1996	6.13	6.13	5.75	5.88
147	NASDAQ	PANL	Thu, Nov 7, 1996	6.00	6.13	5.75	6.13
146	NASDAQ	PANL	Wed, Nov 6, 1996	6.13	6.13	5.75	5.75
145	NASDAQ	PANL	Tue, Nov 5, 1996	6.00	6.09	6.00	6.00
144	NASDAQ	PANL	Mon, Nov 4, 1996	6.25	6.50	6.00	6.22
143	NASDAQ	PANL	Fri, Nov 1, 1996	6.13	6.38	6.13	6.38
142	NASDAQ	PANL	Thu, Oct 31, 1996	6.13	6.50	6.13	6.50
141	NASDAQ	PANL	Wed, Oct 30, 1996	6.00	6.50	6.00	6.38
140	NASDAQ	PANL	Tue, Oct 29, 1996	5.63	6.25	5.63	5.97
139	NASDAQ	PANL	Mon, Oct 28, 1996	5.75	5.88	5.63	5.88
138	NASDAQ	PANL	Fri, Oct 25, 1996	5.88	5.88	5.75	5.75
137	NASDAQ	PANL	Thu, Oct 24, 1996	5.75	6.00	5.75	5.75
136	NASDAQ	PANL	Wed, Oct 23, 1996	5.63	6.38	5.63	6.00
135	NASDAQ	PANL	Tue, Oct 22, 1996	5.88	5.88	5.50	5.75
134	NASDAQ	PANL	Mon, Oct 21, 1996	5.88	5.88	5.25	5.88
133	NASDAQ	PANL	Fri, Oct 18, 1996	5.38	5.50	5.25	5.50
132	NASDAQ	PANL	Thu, Oct 17, 1996	5.88	5.88	5.31	5.47
131	NASDAQ	PANL	Wed, Oct 16, 1996	5.88	5.88	5.50	5.50
130	NASDAQ	PANL	Tue, Oct 15, 1996	6.00	6.13	5.38	5.38
129	NASDAQ	PANL	Mon, Oct 14, 1996	5.75	6.25	5.75	5.75
128	NASDAQ	PANL	Fri, Oct 11, 1996	5.75	6.38	5.75	6.38
127	NASDAQ	PANL	Thu, Oct 10, 1996	5.88	6.38	5.75	6.38
126	NASDAQ	PANL	Wed, Oct 9, 1996	6.00	6.50	6.00	6.00
125	NASDAQ	PANL	Tue, Oct 8, 1996	6.50	6.50	6.00	6.50
124	NASDAQ	PANL	Mon, Oct 7, 1996	6.13	6.13	5.88	5.97
123	NASDAQ	PANL	Fri, Oct 4, 1996	6.63	6.63	6.13	6.13
122	NASDAQ	PANL	Thu, Oct 3, 1996	6.38	6.63	6.13	6.13
121	NASDAQ	PANL	Wed, Oct 2, 1996	6.13	6.38	6.00	6.25
120	NASDAQ	PANL	Tue, Oct 1, 1996	6.00	6.38	5.88	6.31
119	NASDAQ	PANL	Mon, Sep 30, 1996	5.75	6.25	5.69	6.00
118	NASDAQ	PANL	Fri, Sep 27, 1996	5.75	5.75	5.00	5.72
117	NASDAQ	PANL	Thu, Sep 26, 1996	5.88	6.00	5.75	5.75
116	NASDAQ	PANL	Wed, Sep 25, 1996	5.63	6.25	5.63	6.25
115	NASDAQ	PANL	Tue, Sep 24, 1996	6.00	6.00	5.38	5.50
114	NASDAQ	PANL	Mon, Sep 23, 1996	5.63	5.63	5.63	5.63
113	NASDAQ	PANL	Fri, Sep 20, 1996	6.00	6.25	5.75	6.00
112	NASDAQ	PANL	Thu, Sep 19, 1996	6.25	6.63	5.50	6.25
111	NASDAQ	PANL	Wed, Sep 18, 1996	6.50	6.75	6.25	6.38
110	NASDAQ	PANL	Tue, Sep 17, 1996	6.50	6.63	6.50	6.63
109	NASDAQ	PANL	Mon, Sep 16, 1996	6.63	6.63	6.50	6.63
108	NASDAQ	PANL	Fri, Sep 13, 1996	6.38	6.75	6.38	6.56
107	NASDAQ	PANL	Thu, Sep 12, 1996	6.38	6.75	6.38	6.47
106	NASDAQ	PANL	Wed, Sep 11, 1996	6.38	6.75	6.38	6.38
105	NASDAQ	PANL	Tue, Sep 10, 1996	6.63	6.63	6.38	6.44
104	NASDAQ	PANL	Mon, Sep 9, 1996	6.38	6.75	6.38	6.47
103	NASDAQ	PANL	Fri, Sep 6, 1996	6.38	6.75	6.38	6.75
102	NASDAQ	PANL	Thu, Sep 5, 1996	6.50	6.75	6.25	6.38
101	NASDAQ	PANL	Wed, Sep 4, 1996	6.38	6.75	6.38	6.50
100	NASDAQ	PANL	Tue, Sep 3, 1996	6.25	6.75	6.25	6.75
99	NASDAQ	PANL	Fri, Aug 30, 1996	6.88	6.88	6.25	6.75
98	NASDAQ	PANL	Thu, Aug 29, 1996	6.75	7.00	6.50	6.69
97	NASDAQ	PANL	Wed, Aug 28, 1996	6.63	6.75	6.25	6.75
96	NASDAQ	PANL	Tue, Aug 27, 1996	6.63	6.63	6.25	6.63
95	NASDAQ	PANL	Mon, Aug 26, 1996	6.25	6.63	6.13	6.50
94	NASDAQ	PANL	Fri, Aug 23, 1996	6.63	6.63	6.34	6.38
93	NASDAQ	PANL	Thu, Aug 22, 1996	6.75	6.75	6.38	6.50
92	NASDAQ	PANL	Wed, Aug 21, 1996	6.75	6.75	6.38	6.38
91	NASDAQ	PANL	Tue, Aug 20, 1996	6.88	6.88	6.25	6.50
90	NASDAQ	PANL	Mon, Aug 19, 1996	6.50	7.00	6.25	6.25
89	NASDAQ	PANL	Fri, Aug 16, 1996	6.50	7.00	6.50	6.63
88	NASDAQ	PANL	Thu, Aug 15, 1996	5.88	6.63	5.88	6.25
87	NASDAQ	PANL	Wed, Aug 14, 1996	6.00	6.63	5.88	6.63
86	NASDAQ	PANL	Tue, Aug 13, 1996	6.00	6.63	5.88	6.00
85	NASDAQ	PANL	Mon, Aug 12, 1996	6.00	6.50	5.69	5.88
84	NASDAQ	PANL	Fri, Aug 9, 1996	6.00	6.00	5.88	5.88
83	NASDAQ	PANL	Thu, Aug 8, 1996	5.50	6.00	5.38	6.00
82	NASDAQ	PANL	Wed, Aug 7, 1996	6.00	6.00	6.00	6.00
81	NASDAQ	PANL	Tue, Aug 6, 1996	6.00	6.00	5.38	5.50
80	NASDAQ	PANL	Mon, Aug 5, 1996	5.75	6.00	5.50	5.53
79	NASDAQ	PANL	Fri, Aug 2, 1996	5.38	5.50	5.25	5.50
78	NASDAQ	PANL	Thu, Aug 1, 1996	5.38	5.38	4.88	5.13
77	NASDAQ	PANL	Wed, Jul 31, 1996	5.38	5.38	4.63	5.38
76	NASDAQ	PANL	Tue, Jul 30, 1996	4.75	5.38	4.63	5.00
75	NASDAQ	PANL	Mon, Jul 29, 1996	5.50	6.00	4.75	5.00
74	NASDAQ	PANL	Fri, Jul 26, 1996	5.50	5.75	5.50	5.50
73	NASDAQ	PANL	Thu, Jul 25, 1996	5.88	6.00	5.50	5.75
72	NASDAQ	PANL	Wed, Jul 24, 1996	5.75	5.75	4.75	5.75
71	NASDAQ	PANL	Tue, Jul 23, 1996	5.88	6.00	5.00	5.00
70	NASDAQ	PANL	Mon, Jul 22, 1996	5.88	6.00	5.38	5.88
69	NASDAQ	PANL	Fri, Jul 19, 1996	6.00	6.00	5.38	5.75
68	NASDAQ	PANL	Thu, Jul 18, 1996	6.50	6.50	5.50	5.75
67	NASDAQ	PANL	Wed, Jul 17, 1996	5.75	6.50	5.75	6.25
66	NASDAQ	PANL	Tue, Jul 16, 1996	6.13	6.13	5.00	5.75
65	NASDAQ	PANL	Mon, Jul 15, 1996	5.63	6.63	5.38	5.50
64	NASDAQ	PANL	Fri, Jul 12, 1996	5.38	6.13	5.38	5.75
63	NASDAQ	PANL	Thu, Jul 11, 1996	5.63	6.13	5.25	5.25
62	NASDAQ	PANL	Wed, Jul 10, 1996	6.50	6.50	5.13	5.63
61	NASDAQ	PANL	Tue, Jul 9, 1996	6.69	7.00	6.25	6.56
60	NASDAQ	PANL	Mon, Jul 8, 1996	7.00	7.00	6.50	6.75
59	NASDAQ	PANL	Fri, Jul 5, 1996	7.00	7.00	6.63	6.63
58	NASDAQ	PANL	Wed, Jul 3, 1996	7.13	7.44	7.00	7.44
57	NASDAQ	PANL	Tue, Jul 2, 1996	8.00	8.00	7.13	7.13
56	NASDAQ	PANL	Mon, Jul 1, 1996	7.13	8.00	7.13	7.88
55	NASDAQ	PANL	Fri, Jun 28, 1996	8.00	8.00	7.25	7.25
54	NASDAQ	PANL	Thu, Jun 27, 1996	7.75	8.00	7.25	8.00
53	NASDAQ	PANL	Wed, Jun 26, 1996	7.75	8.25	6.50	7.25
52	NASDAQ	PANL	Tue, Jun 25, 1996	8.50	8.50	7.75	8.50
51	NASDAQ	PANL	Mon, Jun 24, 1996	8.75	8.75	7.63	7.88
50	NASDAQ	PANL	Fri, Jun 21, 1996	8.13	8.75	8.13	8.50
49	NASDAQ	PANL	Thu, Jun 20, 1996	9.00	9.00	8.13	8.13
48	NASDAQ	PANL	Wed, Jun 19, 1996	8.75	9.25	8.13	9.00
47	NASDAQ	PANL	Tue, Jun 18, 1996	9.88	9.88	8.75	8.75
46	NASDAQ	PANL	Mon, Jun 17, 1996	9.75	10.25	9.00	9.38
45	NASDAQ	PANL	Fri, Jun 14, 1996	9.25	9.75	9.00	9.38
44	NASDAQ	PANL	Thu, Jun 13, 1996	9.75	9.75	9.00	9.50
43	NASDAQ	PANL	Wed, Jun 12, 1996	9.63	9.75	9.00	9.75
42	NASDAQ	PANL	Tue, Jun 11, 1996	9.25	10.50	8.63	9.63
41	NASDAQ	PANL	Mon, Jun 10, 1996	9.50	9.50	8.63	9.25
40	NASDAQ	PANL	Fri, Jun 7, 1996	8.88	9.50	8.50	8.88
39	NASDAQ	PANL	Thu, Jun 6, 1996	9.38	9.75	9.00	9.75
38	NASDAQ	PANL	Wed, Jun 5, 1996	8.06	10.25	7.88	9.50
37	NASDAQ	PANL	Tue, Jun 4, 1996	7.88	8.13	7.50	8.13
36	NASDAQ	PANL	Mon, Jun 3, 1996	7.75	7.88	7.25	7.50
35	NASDAQ	PANL	Fri, May 31, 1996	8.38	8.50	7.75	7.75
34	NASDAQ	PANL	Thu, May 30, 1996	8.00	8.38	7.50	8.38
33	NASDAQ	PANL	Wed, May 29, 1996	7.63	8.00	7.38	7.50
32	NASDAQ	PANL	Tue, May 28, 1996	8.50	8.88	7.50	7.63
31	NASDAQ	PANL	Fri, May 24, 1996	7.38	9.13	7.13	8.50
30	NASDAQ	PANL	Thu, May 23, 1996	7.13	7.94	6.94	7.13
29	NASDAQ	PANL	Wed, May 22, 1996	6.75	7.25	6.63	6.81
28	NASDAQ	PANL	Tue, May 21, 1996	7.00	7.38	6.63	6.75
27	NASDAQ	PANL	Mon, May 20, 1996	7.25	7.25	6.63	7.00
26	NASDAQ	PANL	Fri, May 17, 1996	8.25	8.25	6.44	7.25
25	NASDAQ	PANL	Thu, May 16, 1996	7.00	8.38	6.75	8.25
24	NASDAQ	PANL	Wed, May 15, 1996	5.50	7.00	5.50	7.00
23	NASDAQ	PANL	Tue, May 14, 1996	5.50	5.63	5.25	5.50
22	NASDAQ	PANL	Mon, May 13, 1996	5.63	5.63	5.38	5.38
21	NASDAQ	PANL	Fri, May 10, 1996	5.25	5.63	5.25	5.63
20	NASDAQ	PANL	Thu, May 9, 1996	5.50	5.63	5.25	5.63
19	NASDAQ	PANL	Wed, May 8, 1996	5.25	5.50	5.13	5.38
18	NASDAQ	PANL	Tue, May 7, 1996	5.25	5.75	5.25	5.75
17	NASDAQ	PANL	Mon, May 6, 1996	5.38	5.75	5.25	5.25
16	NASDAQ	PANL	Fri, May 3, 1996	4.94	5.75	4.69	5.50
15	NASDAQ	PANL	Thu, May 2, 1996	4.88	5.00	4.69	4.88
14	NASDAQ	PANL	Wed, May 1, 1996	4.75	5.00	4.50	4.75
13	NASDAQ	PANL	Tue, Apr 30, 1996	4.50	4.75	4.25	4.75
12	NASDAQ	PANL	Mon, Apr 29, 1996	4.50	4.50	4.13	4.25
11	NASDAQ	PANL	Fri, Apr 26, 1996	4.13	4.50	4.13	4.50
10	NASDAQ	PANL	Thu, Apr 25, 1996	4.25	4.25	4.13	4.13
9	NASDAQ	PANL	Wed, Apr 24, 1996	4.13	4.31	4.13	4.13
8	NASDAQ	PANL	Tue, Apr 23, 1996	4.50	4.75	4.00	4.38
7	NASDAQ	PANL	Mon, Apr 22, 1996	4.38	4.75	4.25	4.50
6	NASDAQ	PANL	Fri, Apr 19, 1996	4.50	4.50	4.38	4.38
5	NASDAQ	PANL	Thu, Apr 18, 1996	4.38	4.38	4.38	4.38
4	NASDAQ	PANL	Wed, Apr 17, 1996	4.13	4.63	4.13	4.63
3	NASDAQ	PANL	Tue, Apr 16, 1996	4.38	4.88	4.13	4.38
2	NASDAQ	PANL	Mon, Apr 15, 1996	4.50	5.00	4.50	4.50
1	NASDAQ	PANL	Fri, Apr 12, 1996	4.88	5.13	4.50	4.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Pangaea Logistics Solutions Ltd NASDAQ:PANL 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