Palatin Technologies Inc NYSE:PTN Historical Prices

Below are the 6085 trading days of historical prices for PTN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6085	NYSE	PTN	Wed, Mar 6, 2024	1.98	2.02	1.83	1.86
6084	NYSE	PTN	Tue, Mar 5, 2024	1.98	2.14	1.96	1.97
6083	NYSE	PTN	Mon, Mar 4, 2024	2.24	2.26	1.95	1.98
6082	NYSE	PTN	Fri, Mar 1, 2024	2.04	2.34	2.02	2.20
6081	NYSE	PTN	Thu, Feb 29, 2024	2.29	2.30	1.85	2.01
6080	NYSE	PTN	Wed, Feb 28, 2024	2.20	2.76	2.04	2.45
6079	NYSE	PTN	Tue, Feb 27, 2024	3.65	3.99	3.56	3.97
6078	NYSE	PTN	Mon, Feb 26, 2024	3.11	3.67	3.02	3.62
6077	NYSE	PTN	Fri, Feb 23, 2024	3.12	3.19	2.96	3.13
6076	NYSE	PTN	Thu, Feb 22, 2024	3.07	3.19	2.97	3.19
6075	NYSE	PTN	Wed, Feb 21, 2024	3.21	3.30	2.86	2.98
6074	NYSE	PTN	Tue, Feb 20, 2024	3.09	3.37	3.00	3.24
6073	NYSE	PTN	Fri, Feb 16, 2024	3.26	3.28	2.95	3.02
6072	NYSE	PTN	Thu, Feb 15, 2024	4.03	4.04	3.05	3.15
6071	NYSE	PTN	Wed, Feb 14, 2024	4.00	4.18	3.96	4.14
6070	NYSE	PTN	Tue, Feb 13, 2024	4.00	4.07	3.76	3.95
6069	NYSE	PTN	Mon, Feb 12, 2024	4.33	4.65	4.10	4.10
6068	NYSE	PTN	Fri, Feb 9, 2024	4.07	4.25	3.95	4.25
6067	NYSE	PTN	Thu, Feb 8, 2024	4.05	4.20	3.72	4.02
6066	NYSE	PTN	Wed, Feb 7, 2024	4.20	4.20	3.81	4.09
6065	NYSE	PTN	Tue, Feb 6, 2024	4.15	4.28	3.90	4.17
6064	NYSE	PTN	Mon, Feb 5, 2024	3.80	4.39	3.63	4.07
6063	NYSE	PTN	Fri, Feb 2, 2024	3.90	3.90	3.33	3.78
6062	NYSE	PTN	Thu, Feb 1, 2024	4.29	4.29	3.45	3.61
6061	NYSE	PTN	Wed, Jan 31, 2024	5.13	5.22	4.13	4.21
6060	NYSE	PTN	Tue, Jan 30, 2024	4.96	5.15	4.56	4.88
6059	NYSE	PTN	Mon, Jan 29, 2024	4.42	5.65	4.37	5.46
6058	NYSE	PTN	Fri, Jan 26, 2024	4.01	4.40	3.81	4.33
6057	NYSE	PTN	Thu, Jan 25, 2024	3.90	4.00	3.65	4.00
6056	NYSE	PTN	Wed, Jan 24, 2024	3.87	4.01	3.60	3.82
6055	NYSE	PTN	Tue, Jan 23, 2024	3.71	3.90	3.51	3.81
6054	NYSE	PTN	Mon, Jan 22, 2024	3.70	4.07	3.45	3.67
6053	NYSE	PTN	Fri, Jan 19, 2024	2.95	3.72	2.95	3.68
6052	NYSE	PTN	Thu, Jan 18, 2024	2.94	2.97	2.77	2.92
6051	NYSE	PTN	Wed, Jan 17, 2024	2.95	2.99	2.80	2.92
6050	NYSE	PTN	Tue, Jan 16, 2024	2.94	3.05	2.81	2.88
6049	NYSE	PTN	Fri, Jan 12, 2024	2.83	2.93	2.71	2.80
6048	NYSE	PTN	Thu, Jan 11, 2024	2.90	2.95	2.63	2.77
6047	NYSE	PTN	Wed, Jan 10, 2024	2.95	3.15	2.80	2.85
6046	NYSE	PTN	Tue, Jan 9, 2024	3.03	3.36	2.85	2.93
6045	NYSE	PTN	Mon, Jan 8, 2024	2.80	3.12	2.53	3.10
6044	NYSE	PTN	Fri, Jan 5, 2024	2.66	2.95	2.44	2.75
6043	NYSE	PTN	Thu, Jan 4, 2024	3.37	3.44	2.56	2.62
6042	NYSE	PTN	Wed, Jan 3, 2024	3.86	3.90	3.30	3.45
6041	NYSE	PTN	Tue, Jan 2, 2024	3.96	4.09	3.53	3.86
6040	NYSE	PTN	Fri, Dec 29, 2023	3.70	3.98	3.25	3.98
6039	NYSE	PTN	Thu, Dec 28, 2023	4.20	4.22	3.75	3.87
6038	NYSE	PTN	Wed, Dec 27, 2023	3.40	4.24	3.35	3.91
6037	NYSE	PTN	Tue, Dec 26, 2023	2.89	3.45	2.89	3.30
6036	NYSE	PTN	Fri, Dec 22, 2023	2.60	2.94	2.59	2.88
6035	NYSE	PTN	Thu, Dec 21, 2023	2.45	2.69	2.37	2.56
6034	NYSE	PTN	Wed, Dec 20, 2023	2.30	2.71	2.27	2.47
6033	NYSE	PTN	Tue, Dec 19, 2023	2.43	2.55	2.38	2.42
6032	NYSE	PTN	Mon, Dec 18, 2023	2.67	2.73	2.32	2.43
6031	NYSE	PTN	Fri, Dec 15, 2023	2.62	2.74	2.50	2.65
6030	NYSE	PTN	Thu, Dec 14, 2023	2.69	2.78	2.60	2.64
6029	NYSE	PTN	Wed, Dec 13, 2023	2.67	2.75	2.50	2.60
6028	NYSE	PTN	Tue, Dec 12, 2023	2.75	2.99	2.45	2.52
6027	NYSE	PTN	Mon, Dec 11, 2023	3.02	3.39	2.65	2.68
6026	NYSE	PTN	Fri, Dec 8, 2023	2.70	3.28	2.67	3.02
6025	NYSE	PTN	Thu, Dec 7, 2023	2.59	2.73	2.53	2.66
6024	NYSE	PTN	Wed, Dec 6, 2023	2.36	2.75	2.36	2.57
6023	NYSE	PTN	Tue, Dec 5, 2023	2.33	2.49	2.25	2.36
6022	NYSE	PTN	Mon, Dec 4, 2023	2.21	2.52	2.21	2.36
6021	NYSE	PTN	Fri, Dec 1, 2023	1.95	2.22	1.95	2.22
6020	NYSE	PTN	Thu, Nov 30, 2023	1.99	2.00	1.95	2.00
6019	NYSE	PTN	Wed, Nov 29, 2023	1.90	2.05	1.88	1.96
6018	NYSE	PTN	Tue, Nov 28, 2023	1.91	1.99	1.86	1.91
6017	NYSE	PTN	Mon, Nov 27, 2023	1.97	2.04	1.90	1.92
6016	NYSE	PTN	Fri, Nov 24, 2023	2.00	2.03	1.93	2.00
6015	NYSE	PTN	Wed, Nov 22, 2023	1.95	2.01	1.90	1.99
6014	NYSE	PTN	Tue, Nov 21, 2023	1.89	2.02	1.89	2.01
6013	NYSE	PTN	Mon, Nov 20, 2023	1.97	2.03	1.87	1.95
6012	NYSE	PTN	Fri, Nov 17, 2023	1.93	1.98	1.85	1.96
6011	NYSE	PTN	Thu, Nov 16, 2023	2.01	2.02	1.85	1.93
6010	NYSE	PTN	Wed, Nov 15, 2023	1.94	2.04	1.89	1.99
6009	NYSE	PTN	Tue, Nov 14, 2023	1.95	2.00	1.85	1.92
6008	NYSE	PTN	Mon, Nov 13, 2023	2.05	2.10	1.98	2.01
6007	NYSE	PTN	Fri, Nov 10, 2023	1.99	2.05	1.86	2.00
6006	NYSE	PTN	Thu, Nov 9, 2023	2.00	2.05	1.81	1.92
6005	NYSE	PTN	Wed, Nov 8, 2023	2.04	2.11	1.93	2.00
6004	NYSE	PTN	Tue, Nov 7, 2023	2.09	2.11	1.97	2.02
6003	NYSE	PTN	Mon, Nov 6, 2023	2.12	2.14	2.05	2.08
6002	NYSE	PTN	Fri, Nov 3, 2023	2.18	2.28	2.05	2.12
6001	NYSE	PTN	Thu, Nov 2, 2023	2.11	2.23	2.11	2.16
6000	NYSE	PTN	Wed, Nov 1, 2023	2.04	2.17	2.00	2.11
5999	NYSE	PTN	Tue, Oct 31, 2023	2.02	2.30	1.96	2.06
5998	NYSE	PTN	Mon, Oct 30, 2023	1.97	2.04	1.96	2.02
5997	NYSE	PTN	Fri, Oct 27, 2023	2.04	2.14	1.95	1.96
5996	NYSE	PTN	Thu, Oct 26, 2023	1.99	2.16	1.95	2.02
5995	NYSE	PTN	Wed, Oct 25, 2023	2.07	2.17	1.90	2.00
5994	NYSE	PTN	Tue, Oct 24, 2023	2.08	2.25	2.04	2.07
5993	NYSE	PTN	Mon, Oct 23, 2023	1.99	2.17	1.98	2.07
5992	NYSE	PTN	Fri, Oct 20, 2023	2.17	2.60	2.17	2.40
5991	NYSE	PTN	Thu, Oct 19, 2023	1.75	2.34	1.68	2.12
5990	NYSE	PTN	Wed, Oct 18, 2023	1.70	1.80	1.60	1.73
5989	NYSE	PTN	Tue, Oct 17, 2023	1.72	1.82	1.71	1.76
5988	NYSE	PTN	Mon, Oct 16, 2023	1.74	1.84	1.69	1.75
5987	NYSE	PTN	Fri, Oct 13, 2023	1.73	1.81	1.60	1.73
5986	NYSE	PTN	Thu, Oct 12, 2023	1.65	1.77	1.65	1.73
5985	NYSE	PTN	Wed, Oct 11, 2023	1.70	1.72	1.63	1.65
5984	NYSE	PTN	Tue, Oct 10, 2023	1.69	1.84	1.67	1.67
5983	NYSE	PTN	Mon, Oct 9, 2023	1.76	1.80	1.67	1.72
5982	NYSE	PTN	Fri, Oct 6, 2023	1.80	1.81	1.75	1.76
5981	NYSE	PTN	Thu, Oct 5, 2023	1.74	1.81	1.67	1.81
5980	NYSE	PTN	Wed, Oct 4, 2023	1.70	1.84	1.70	1.73
5979	NYSE	PTN	Tue, Oct 3, 2023	1.69	1.75	1.62	1.75
5978	NYSE	PTN	Mon, Oct 2, 2023	1.53	1.80	1.53	1.71
5977	NYSE	PTN	Fri, Sep 29, 2023	1.45	1.56	1.45	1.51
5976	NYSE	PTN	Thu, Sep 28, 2023	1.65	1.65	1.43	1.50
5975	NYSE	PTN	Wed, Sep 27, 2023	1.56	1.70	1.52	1.65
5974	NYSE	PTN	Tue, Sep 26, 2023	1.46	1.60	1.45	1.52
5973	NYSE	PTN	Mon, Sep 25, 2023	1.50	1.58	1.43	1.45
5972	NYSE	PTN	Fri, Sep 22, 2023	1.54	1.64	1.48	1.50
5971	NYSE	PTN	Thu, Sep 21, 2023	1.63	1.66	1.58	1.59
5970	NYSE	PTN	Wed, Sep 20, 2023	1.74	1.91	1.59	1.59
5969	NYSE	PTN	Tue, Sep 19, 2023	1.84	1.86	1.71	1.78
5968	NYSE	PTN	Mon, Sep 18, 2023	1.89	1.91	1.82	1.86
5967	NYSE	PTN	Fri, Sep 15, 2023	2.05	2.11	1.80	1.80
5966	NYSE	PTN	Thu, Sep 14, 2023	2.02	2.08	1.98	2.06
5965	NYSE	PTN	Wed, Sep 13, 2023	2.01	2.04	1.97	1.97
5964	NYSE	PTN	Tue, Sep 12, 2023	2.05	2.05	2.01	2.01
5963	NYSE	PTN	Mon, Sep 11, 2023	2.10	2.12	2.01	2.01
5962	NYSE	PTN	Fri, Sep 8, 2023	2.22	2.22	2.03	2.08
5961	NYSE	PTN	Thu, Sep 7, 2023	2.29	2.37	2.17	2.24
5960	NYSE	PTN	Wed, Sep 6, 2023	2.27	2.40	2.15	2.28
5959	NYSE	PTN	Tue, Sep 5, 2023	2.23	2.50	2.13	2.34
5958	NYSE	PTN	Fri, Sep 1, 2023	2.12	2.18	2.08	2.11
5957	NYSE	PTN	Thu, Aug 31, 2023	2.03	2.20	2.03	2.06
5956	NYSE	PTN	Wed, Aug 30, 2023	2.01	2.10	2.00	2.00
5955	NYSE	PTN	Tue, Aug 29, 2023	2.03	2.06	1.97	2.02
5954	NYSE	PTN	Mon, Aug 28, 2023	2.06	2.11	1.96	2.02
5953	NYSE	PTN	Fri, Aug 25, 2023	2.17	2.19	2.11	2.11
5952	NYSE	PTN	Thu, Aug 24, 2023	2.25	2.27	2.17	2.19
5951	NYSE	PTN	Wed, Aug 23, 2023	2.24	2.29	2.20	2.23
5950	NYSE	PTN	Tue, Aug 22, 2023	2.25	2.30	2.22	2.28
5949	NYSE	PTN	Mon, Aug 21, 2023	2.51	2.52	2.21	2.24
5948	NYSE	PTN	Fri, Aug 18, 2023	2.52	2.56	2.43	2.45
5947	NYSE	PTN	Thu, Aug 17, 2023	2.44	2.58	2.44	2.56
5946	NYSE	PTN	Wed, Aug 16, 2023	2.48	2.56	2.43	2.45
5945	NYSE	PTN	Tue, Aug 15, 2023	2.78	2.80	2.46	2.51
5944	NYSE	PTN	Mon, Aug 14, 2023	2.80	2.98	2.77	2.81
5943	NYSE	PTN	Fri, Aug 11, 2023	2.76	2.82	2.58	2.77
5942	NYSE	PTN	Thu, Aug 10, 2023	2.90	2.98	2.61	2.75
5941	NYSE	PTN	Wed, Aug 9, 2023	2.68	3.27	2.68	2.91
5940	NYSE	PTN	Tue, Aug 8, 2023	2.50	2.80	2.40	2.64
5939	NYSE	PTN	Mon, Aug 7, 2023	2.13	2.70	2.08	2.44
5938	NYSE	PTN	Fri, Aug 4, 2023	2.00	2.03	1.96	1.97
5937	NYSE	PTN	Thu, Aug 3, 2023	2.02	2.08	2.00	2.00
5936	NYSE	PTN	Wed, Aug 2, 2023	2.20	2.20	2.00	2.04
5935	NYSE	PTN	Tue, Aug 1, 2023	2.16	2.18	2.09	2.14
5934	NYSE	PTN	Mon, Jul 31, 2023	1.89	2.20	1.89	2.14
5933	NYSE	PTN	Fri, Jul 28, 2023	1.87	1.95	1.87	1.91
5932	NYSE	PTN	Thu, Jul 27, 2023	2.02	2.04	1.82	1.84
5931	NYSE	PTN	Wed, Jul 26, 2023	1.96	2.04	1.96	2.03
5930	NYSE	PTN	Tue, Jul 25, 2023	1.95	2.03	1.95	1.97
5929	NYSE	PTN	Mon, Jul 24, 2023	2.03	2.04	1.95	2.00
5928	NYSE	PTN	Fri, Jul 21, 2023	2.05	2.12	1.90	2.05
5927	NYSE	PTN	Thu, Jul 20, 2023	2.19	2.40	1.99	2.04
5926	NYSE	PTN	Wed, Jul 19, 2023	2.15	2.20	2.15	2.20
5925	NYSE	PTN	Tue, Jul 18, 2023	2.14	2.20	2.14	2.19
5924	NYSE	PTN	Mon, Jul 17, 2023	2.13	2.24	2.13	2.18
5923	NYSE	PTN	Fri, Jul 14, 2023	2.18	2.25	2.15	2.19
5922	NYSE	PTN	Thu, Jul 13, 2023	2.23	2.25	2.14	2.20
5921	NYSE	PTN	Wed, Jul 12, 2023	2.39	2.39	2.19	2.20
5920	NYSE	PTN	Tue, Jul 11, 2023	2.23	2.27	2.20	2.22
5919	NYSE	PTN	Mon, Jul 10, 2023	2.43	2.44	2.17	2.18
5918	NYSE	PTN	Fri, Jul 7, 2023	2.21	2.36	2.16	2.24
5917	NYSE	PTN	Thu, Jul 6, 2023	2.24	2.24	2.13	2.14
5916	NYSE	PTN	Wed, Jul 5, 2023	2.18	2.18	2.10	2.10
5915	NYSE	PTN	Mon, Jul 3, 2023	2.13	2.14	2.06	2.12
5914	NYSE	PTN	Fri, Jun 30, 2023	2.16	2.17	2.05	2.10
5913	NYSE	PTN	Thu, Jun 29, 2023	2.10	2.15	2.10	2.13
5912	NYSE	PTN	Wed, Jun 28, 2023	2.14	2.18	2.07	2.12
5911	NYSE	PTN	Tue, Jun 27, 2023	2.05	2.19	2.04	2.14
5910	NYSE	PTN	Mon, Jun 26, 2023	2.20	2.21	2.03	2.07
5909	NYSE	PTN	Fri, Jun 23, 2023	2.22	2.24	2.15	2.17
5908	NYSE	PTN	Thu, Jun 22, 2023	2.17	2.24	2.17	2.24
5907	NYSE	PTN	Wed, Jun 21, 2023	2.15	2.24	2.15	2.18
5906	NYSE	PTN	Tue, Jun 20, 2023	2.24	2.24	2.17	2.18
5905	NYSE	PTN	Fri, Jun 16, 2023	2.24	2.27	2.18	2.19
5904	NYSE	PTN	Thu, Jun 15, 2023	2.20	2.30	2.20	2.23
5903	NYSE	PTN	Wed, Jun 14, 2023	2.35	2.35	2.15	2.15
5902	NYSE	PTN	Tue, Jun 13, 2023	2.26	2.39	2.26	2.27
5901	NYSE	PTN	Mon, Jun 12, 2023	2.31	2.36	2.27	2.30
5900	NYSE	PTN	Fri, Jun 9, 2023	2.46	2.46	2.25	2.26
5899	NYSE	PTN	Thu, Jun 8, 2023	2.29	2.36	2.29	2.30
5898	NYSE	PTN	Wed, Jun 7, 2023	2.28	2.40	2.25	2.28
5897	NYSE	PTN	Tue, Jun 6, 2023	2.31	2.40	2.28	2.28
5896	NYSE	PTN	Mon, Jun 5, 2023	2.38	2.43	2.30	2.33
5895	NYSE	PTN	Fri, Jun 2, 2023	2.34	2.42	2.30	2.33
5894	NYSE	PTN	Thu, Jun 1, 2023	2.39	2.48	2.25	2.27
5893	NYSE	PTN	Wed, May 31, 2023	2.52	2.60	2.45	2.45
5892	NYSE	PTN	Tue, May 30, 2023	2.55	2.67	2.46	2.48
5891	NYSE	PTN	Fri, May 26, 2023	2.35	2.50	2.34	2.44
5890	NYSE	PTN	Thu, May 25, 2023	2.43	2.48	2.34	2.35
5889	NYSE	PTN	Wed, May 24, 2023	2.45	2.46	2.34	2.43
5888	NYSE	PTN	Tue, May 23, 2023	2.48	2.52	2.45	2.46
5887	NYSE	PTN	Mon, May 22, 2023	2.50	2.56	2.45	2.47
5886	NYSE	PTN	Fri, May 19, 2023	2.42	2.51	2.42	2.51
5885	NYSE	PTN	Thu, May 18, 2023	2.44	2.50	2.39	2.45
5884	NYSE	PTN	Wed, May 17, 2023	2.60	2.65	2.35	2.44
5883	NYSE	PTN	Tue, May 16, 2023	2.50	2.69	2.30	2.58
5882	NYSE	PTN	Mon, May 15, 2023	2.20	2.60	2.20	2.59
5881	NYSE	PTN	Fri, May 12, 2023	2.22	2.27	2.18	2.21
5880	NYSE	PTN	Thu, May 11, 2023	2.21	2.25	2.20	2.23
5879	NYSE	PTN	Wed, May 10, 2023	2.27	2.36	2.17	2.22
5878	NYSE	PTN	Tue, May 9, 2023	2.26	2.32	2.16	2.23
5877	NYSE	PTN	Mon, May 8, 2023	2.12	2.28	2.12	2.26
5876	NYSE	PTN	Fri, May 5, 2023	2.23	2.28	2.08	2.10
5875	NYSE	PTN	Thu, May 4, 2023	2.19	2.25	2.15	2.20
5874	NYSE	PTN	Wed, May 3, 2023	2.20	2.23	2.19	2.19
5873	NYSE	PTN	Tue, May 2, 2023	2.29	2.29	2.20	2.20
5872	NYSE	PTN	Mon, May 1, 2023	2.35	2.37	2.23	2.29
5871	NYSE	PTN	Fri, Apr 28, 2023	2.34	2.38	2.25	2.28
5870	NYSE	PTN	Thu, Apr 27, 2023	2.37	2.49	2.32	2.36
5869	NYSE	PTN	Wed, Apr 26, 2023	2.35	2.40	2.35	2.36
5868	NYSE	PTN	Tue, Apr 25, 2023	2.56	2.59	2.28	2.35
5867	NYSE	PTN	Mon, Apr 24, 2023	2.62	2.70	2.55	2.56
5866	NYSE	PTN	Fri, Apr 21, 2023	2.67	2.67	2.55	2.57
5865	NYSE	PTN	Thu, Apr 20, 2023	2.65	2.74	2.61	2.63
5864	NYSE	PTN	Wed, Apr 19, 2023	2.69	2.92	2.68	2.68
5863	NYSE	PTN	Tue, Apr 18, 2023	2.77	2.77	2.61	2.65
5862	NYSE	PTN	Mon, Apr 17, 2023	2.65	2.65	2.61	2.65
5861	NYSE	PTN	Fri, Apr 14, 2023	2.60	2.67	2.60	2.65
5860	NYSE	PTN	Thu, Apr 13, 2023	2.60	2.69	2.60	2.62
5859	NYSE	PTN	Wed, Apr 12, 2023	2.65	2.70	2.60	2.61
5858	NYSE	PTN	Tue, Apr 11, 2023	2.70	2.75	2.63	2.63
5857	NYSE	PTN	Mon, Apr 10, 2023	2.76	2.77	2.70	2.71
5856	NYSE	PTN	Thu, Apr 6, 2023	2.66	2.75	2.66	2.75
5855	NYSE	PTN	Wed, Apr 5, 2023	2.69	2.78	2.62	2.69
5854	NYSE	PTN	Tue, Apr 4, 2023	2.74	2.75	2.60	2.67
5853	NYSE	PTN	Mon, Apr 3, 2023	2.75	2.86	2.70	2.74
5852	NYSE	PTN	Fri, Mar 31, 2023	2.75	2.78	2.67	2.75
5851	NYSE	PTN	Thu, Mar 30, 2023	2.70	2.78	2.63	2.75
5850	NYSE	PTN	Wed, Mar 29, 2023	2.67	2.78	2.67	2.73
5849	NYSE	PTN	Tue, Mar 28, 2023	3.04	3.27	2.45	2.65
5848	NYSE	PTN	Mon, Mar 27, 2023	3.00	3.21	3.00	3.09
5847	NYSE	PTN	Fri, Mar 24, 2023	3.01	3.04	2.84	3.01
5846	NYSE	PTN	Thu, Mar 23, 2023	3.09	3.56	2.96	3.10
5845	NYSE	PTN	Wed, Mar 22, 2023	2.96	3.09	2.90	3.03
5844	NYSE	PTN	Tue, Mar 21, 2023	2.53	3.02	2.50	2.88
5843	NYSE	PTN	Mon, Mar 20, 2023	2.56	2.68	2.47	2.50
5842	NYSE	PTN	Fri, Mar 17, 2023	2.89	2.95	2.55	2.60
5841	NYSE	PTN	Thu, Mar 16, 2023	2.75	2.90	2.75	2.80
5840	NYSE	PTN	Wed, Mar 15, 2023	2.73	2.94	2.71	2.75
5839	NYSE	PTN	Tue, Mar 14, 2023	2.83	2.95	2.75	2.80
5838	NYSE	PTN	Mon, Mar 13, 2023	2.69	2.84	2.60	2.76
5837	NYSE	PTN	Fri, Mar 10, 2023	2.75	2.80	2.56	2.70
5836	NYSE	PTN	Thu, Mar 9, 2023	2.99	3.00	2.68	2.77
5835	NYSE	PTN	Wed, Mar 8, 2023	2.84	2.97	2.70	2.85
5834	NYSE	PTN	Tue, Mar 7, 2023	2.96	3.00	2.84	2.84
5833	NYSE	PTN	Mon, Mar 6, 2023	3.18	3.26	2.86	2.97
5832	NYSE	PTN	Fri, Mar 3, 2023	2.98	3.29	2.98	3.20
5831	NYSE	PTN	Thu, Mar 2, 2023	3.28	3.40	2.92	2.97
5830	NYSE	PTN	Wed, Mar 1, 2023	3.30	3.45	3.26	3.27
5829	NYSE	PTN	Tue, Feb 28, 2023	2.92	3.20	2.83	3.17
5828	NYSE	PTN	Mon, Feb 27, 2023	2.70	2.81	2.60	2.68
5827	NYSE	PTN	Fri, Feb 24, 2023	2.73	2.85	2.70	2.71
5826	NYSE	PTN	Thu, Feb 23, 2023	2.88	2.94	2.75	2.77
5825	NYSE	PTN	Wed, Feb 22, 2023	2.99	3.14	2.69	2.85
5824	NYSE	PTN	Tue, Feb 21, 2023	3.11	3.21	2.80	2.99
5823	NYSE	PTN	Fri, Feb 17, 2023	2.92	3.10	2.88	3.10
5822	NYSE	PTN	Thu, Feb 16, 2023	2.99	3.22	2.74	2.89
5821	NYSE	PTN	Wed, Feb 15, 2023	3.30	4.05	2.83	3.16
5820	NYSE	PTN	Tue, Feb 14, 2023	3.31	3.31	2.99	3.17
5819	NYSE	PTN	Mon, Feb 13, 2023	3.37	3.47	3.15	3.31
5818	NYSE	PTN	Fri, Feb 10, 2023	3.32	3.49	3.21	3.32
5817	NYSE	PTN	Thu, Feb 9, 2023	3.55	3.74	3.23	3.34
5816	NYSE	PTN	Wed, Feb 8, 2023	3.66	3.84	3.59	3.59
5815	NYSE	PTN	Tue, Feb 7, 2023	3.97	3.98	3.61	3.74
5814	NYSE	PTN	Mon, Feb 6, 2023	4.09	4.09	3.80	3.97
5813	NYSE	PTN	Fri, Feb 3, 2023	4.00	4.30	3.89	3.98
5812	NYSE	PTN	Thu, Feb 2, 2023	4.15	4.60	3.93	4.02
5811	NYSE	PTN	Wed, Feb 1, 2023	4.00	4.21	3.92	4.07
5810	NYSE	PTN	Tue, Jan 31, 2023	4.16	4.25	3.94	3.98
5809	NYSE	PTN	Mon, Jan 30, 2023	3.96	4.20	3.95	4.03
5808	NYSE	PTN	Fri, Jan 27, 2023	4.06	4.24	3.85	4.02
5807	NYSE	PTN	Thu, Jan 26, 2023	4.01	4.43	3.85	4.08
5806	NYSE	PTN	Wed, Jan 25, 2023	4.28	4.40	4.09	4.16
5805	NYSE	PTN	Tue, Jan 24, 2023	4.50	4.73	4.25	4.36
5804	NYSE	PTN	Mon, Jan 23, 2023	4.64	4.92	4.29	4.39
5803	NYSE	PTN	Fri, Jan 20, 2023	4.35	5.00	4.35	4.64
5802	NYSE	PTN	Thu, Jan 19, 2023	4.30	4.73	4.15	4.38
5801	NYSE	PTN	Wed, Jan 18, 2023	4.33	4.95	4.28	4.37
5800	NYSE	PTN	Tue, Jan 17, 2023	3.93	4.35	3.93	4.25
5799	NYSE	PTN	Fri, Jan 13, 2023	3.85	4.30	3.80	3.82
5798	NYSE	PTN	Thu, Jan 12, 2023	3.93	4.04	3.78	3.87
5797	NYSE	PTN	Wed, Jan 11, 2023	4.07	4.40	3.63	3.73
5796	NYSE	PTN	Tue, Jan 10, 2023	3.60	4.30	3.60	4.16
5795	NYSE	PTN	Mon, Jan 9, 2023	3.48	3.78	3.41	3.57
5794	NYSE	PTN	Fri, Jan 6, 2023	3.25	3.45	3.01	3.31
5793	NYSE	PTN	Thu, Jan 5, 2023	3.02	3.71	2.77	2.89
5792	NYSE	PTN	Wed, Jan 4, 2023	2.61	2.97	2.53	2.93
5791	NYSE	PTN	Tue, Jan 3, 2023	2.75	3.13	2.41	2.50
5790	NYSE	PTN	Fri, Dec 30, 2022	2.41	2.57	2.36	2.56
5789	NYSE	PTN	Thu, Dec 29, 2022	2.18	2.43	2.15	2.43
5788	NYSE	PTN	Wed, Dec 28, 2022	2.14	2.35	2.14	2.25
5787	NYSE	PTN	Tue, Dec 27, 2022	2.48	2.48	2.18	2.22
5786	NYSE	PTN	Fri, Dec 23, 2022	2.53	2.62	2.23	2.36
5785	NYSE	PTN	Thu, Dec 22, 2022	2.75	2.78	2.50	2.56
5784	NYSE	PTN	Wed, Dec 21, 2022	2.97	3.13	2.76	2.76
5783	NYSE	PTN	Tue, Dec 20, 2022	3.01	3.10	2.91	2.98
5782	NYSE	PTN	Mon, Dec 19, 2022	3.15	3.22	3.07	3.10
5781	NYSE	PTN	Fri, Dec 16, 2022	3.31	3.39	3.15	3.17
5780	NYSE	PTN	Thu, Dec 15, 2022	3.43	3.53	3.29	3.30
5779	NYSE	PTN	Wed, Dec 14, 2022	3.59	3.59	3.41	3.47
5778	NYSE	PTN	Tue, Dec 13, 2022	3.43	3.64	3.43	3.53
5777	NYSE	PTN	Mon, Dec 12, 2022	3.37	3.48	3.37	3.44
5776	NYSE	PTN	Fri, Dec 9, 2022	3.30	3.51	3.17	3.39
5775	NYSE	PTN	Thu, Dec 8, 2022	3.26	3.40	3.09	3.34
5774	NYSE	PTN	Wed, Dec 7, 2022	3.45	3.58	3.29	3.47
5773	NYSE	PTN	Tue, Dec 6, 2022	3.65	3.72	3.45	3.48
5772	NYSE	PTN	Mon, Dec 5, 2022	3.90	4.06	3.61	3.65
5771	NYSE	PTN	Fri, Dec 2, 2022	4.08	4.15	4.01	4.01
5770	NYSE	PTN	Thu, Dec 1, 2022	3.98	4.15	3.97	4.15
5769	NYSE	PTN	Wed, Nov 30, 2022	3.78	4.19	3.78	3.95
5768	NYSE	PTN	Tue, Nov 29, 2022	3.78	4.03	3.78	3.85
5767	NYSE	PTN	Mon, Nov 28, 2022	4.05	4.19	3.86	3.86
5766	NYSE	PTN	Fri, Nov 25, 2022	4.35	4.35	4.12	4.22
5765	NYSE	PTN	Wed, Nov 23, 2022	4.01	4.22	4.01	4.21
5764	NYSE	PTN	Tue, Nov 22, 2022	4.21	4.43	3.99	3.99
5763	NYSE	PTN	Mon, Nov 21, 2022	4.54	4.54	4.28	4.29
5762	NYSE	PTN	Fri, Nov 18, 2022	4.69	4.69	4.18	4.40
5761	NYSE	PTN	Thu, Nov 17, 2022	4.10	4.39	4.10	4.34
5760	NYSE	PTN	Wed, Nov 16, 2022	4.59	4.59	4.01	4.14
5759	NYSE	PTN	Tue, Nov 15, 2022	4.40	4.70	4.25	4.25
5758	NYSE	PTN	Mon, Nov 14, 2022	4.55	4.72	4.25	4.31
5757	NYSE	PTN	Fri, Nov 11, 2022	4.68	4.73	4.40	4.67
5756	NYSE	PTN	Thu, Nov 10, 2022	4.55	4.70	4.44	4.60
5755	NYSE	PTN	Wed, Nov 9, 2022	4.37	4.60	4.35	4.40
5754	NYSE	PTN	Tue, Nov 8, 2022	4.76	4.86	4.42	4.42
5753	NYSE	PTN	Mon, Nov 7, 2022	5.00	5.00	4.58	4.70
5752	NYSE	PTN	Fri, Nov 4, 2022	4.80	4.97	4.61	4.96
5751	NYSE	PTN	Thu, Nov 3, 2022	4.80	5.00	4.61	4.66
5750	NYSE	PTN	Wed, Nov 2, 2022	5.09	5.28	4.80	4.83
5749	NYSE	PTN	Tue, Nov 1, 2022	5.50	5.50	5.08	5.14
5748	NYSE	PTN	Mon, Oct 31, 2022	5.85	5.85	5.21	5.55
5747	NYSE	PTN	Fri, Oct 28, 2022	5.45	5.85	5.25	5.83
5746	NYSE	PTN	Thu, Oct 27, 2022	5.39	5.80	5.32	5.51
5745	NYSE	PTN	Wed, Oct 26, 2022	4.95	5.46	4.90	5.27
5744	NYSE	PTN	Tue, Oct 25, 2022	4.94	5.18	4.72	5.10
5743	NYSE	PTN	Mon, Oct 24, 2022	4.48	5.20	4.35	4.83
5742	NYSE	PTN	Fri, Oct 21, 2022	4.61	4.69	4.35	4.47
5741	NYSE	PTN	Thu, Oct 20, 2022	4.83	4.86	4.61	4.61
5740	NYSE	PTN	Wed, Oct 19, 2022	4.90	4.98	4.75	4.75
5739	NYSE	PTN	Tue, Oct 18, 2022	5.10	5.24	4.89	4.99
5738	NYSE	PTN	Mon, Oct 17, 2022	5.25	5.31	5.02	5.03
5737	NYSE	PTN	Fri, Oct 14, 2022	5.36	5.36	4.95	5.15
5736	NYSE	PTN	Thu, Oct 13, 2022	5.21	5.49	5.10	5.34
5735	NYSE	PTN	Wed, Oct 12, 2022	5.51	5.63	5.22	5.40
5734	NYSE	PTN	Tue, Oct 11, 2022	5.60	5.79	5.50	5.50
5733	NYSE	PTN	Mon, Oct 10, 2022	5.72	5.85	5.59	5.60
5732	NYSE	PTN	Fri, Oct 7, 2022	6.03	6.34	5.82	5.84
5731	NYSE	PTN	Thu, Oct 6, 2022	6.15	6.20	5.90	6.11
5730	NYSE	PTN	Wed, Oct 5, 2022	6.04	6.34	6.04	6.19
5729	NYSE	PTN	Tue, Oct 4, 2022	6.11	6.40	6.04	6.15
5728	NYSE	PTN	Mon, Oct 3, 2022	6.02	6.28	5.88	5.95
5727	NYSE	PTN	Fri, Sep 30, 2022	5.85	6.39	5.77	5.92
5726	NYSE	PTN	Thu, Sep 29, 2022	6.01	6.09	5.80	5.97
5725	NYSE	PTN	Wed, Sep 28, 2022	5.75	6.24	5.69	6.12
5724	NYSE	PTN	Tue, Sep 27, 2022	6.14	6.32	5.52	5.73
5723	NYSE	PTN	Mon, Sep 26, 2022	6.31	6.70	6.03	6.12
5722	NYSE	PTN	Fri, Sep 23, 2022	6.80	6.80	6.30	6.38
5721	NYSE	PTN	Thu, Sep 22, 2022	7.48	7.80	6.53	6.95
5720	NYSE	PTN	Wed, Sep 21, 2022	8.15	8.39	7.75	7.93
5719	NYSE	PTN	Tue, Sep 20, 2022	8.50	8.60	7.35	8.06
5718	NYSE	PTN	Mon, Sep 19, 2022	7.86	8.33	7.74	8.33
5717	NYSE	PTN	Fri, Sep 16, 2022	6.69	8.16	6.40	7.96
5716	NYSE	PTN	Thu, Sep 15, 2022	6.58	6.78	6.35	6.73
5715	NYSE	PTN	Wed, Sep 14, 2022	7.51	7.56	6.60	6.60
5714	NYSE	PTN	Tue, Sep 13, 2022	7.63	7.69	7.35	7.55
5713	NYSE	PTN	Mon, Sep 12, 2022	7.02	8.15	6.81	7.80
5712	NYSE	PTN	Fri, Sep 9, 2022	6.00	7.45	5.94	6.78
5711	NYSE	PTN	Thu, Sep 8, 2022	4.95	6.42	4.95	6.31
5710	NYSE	PTN	Wed, Sep 7, 2022	4.66	5.10	4.61	5.00
5709	NYSE	PTN	Tue, Sep 6, 2022	4.61	4.71	4.50	4.66
5708	NYSE	PTN	Fri, Sep 2, 2022	4.35	4.75	4.15	4.60
5707	NYSE	PTN	Thu, Sep 1, 2022	4.96	5.08	4.00	4.30
5706	NYSE	PTN	Wed, Aug 31, 2022	4.61	5.54	4.34	5.02
5705	NYSE	PTN	Tue, Aug 30, 2022	4.98	5.25	4.55	4.59
5704	NYSE	PTN	Mon, Aug 29, 2022	5.38	5.38	4.53	5.00
5703	NYSE	PTN	Fri, Aug 26, 2022	5.38	5.62	5.13	5.13
5702	NYSE	PTN	Thu, Aug 25, 2022	5.55	5.73	5.43	5.47
5701	NYSE	PTN	Wed, Aug 24, 2022	5.78	5.88	5.26	5.39
5700	NYSE	PTN	Tue, Aug 23, 2022	5.90	6.13	5.79	5.85
5699	NYSE	PTN	Mon, Aug 22, 2022	5.97	6.50	5.83	5.85
5698	NYSE	PTN	Fri, Aug 19, 2022	7.09	7.09	6.46	6.54
5697	NYSE	PTN	Thu, Aug 18, 2022	8.03	8.06	7.50	7.75
5696	NYSE	PTN	Wed, Aug 17, 2022	7.94	8.06	7.73	7.78
5695	NYSE	PTN	Tue, Aug 16, 2022	9.48	9.48	8.00	8.07
5694	NYSE	PTN	Mon, Aug 15, 2022	7.48	8.75	7.45	8.63
5693	NYSE	PTN	Fri, Aug 12, 2022	7.01	7.63	6.98	7.50
5692	NYSE	PTN	Thu, Aug 11, 2022	6.80	7.25	6.80	7.13
5691	NYSE	PTN	Wed, Aug 10, 2022	6.79	7.00	6.59	6.90
5690	NYSE	PTN	Tue, Aug 9, 2022	6.94	7.00	6.75	6.75
5689	NYSE	PTN	Mon, Aug 8, 2022	7.04	7.07	6.63	6.95
5688	NYSE	PTN	Fri, Aug 5, 2022	6.65	7.11	6.50	6.96
5687	NYSE	PTN	Thu, Aug 4, 2022	6.75	7.00	6.50	6.75
5686	NYSE	PTN	Wed, Aug 3, 2022	6.63	6.75	6.30	6.66
5685	NYSE	PTN	Tue, Aug 2, 2022	6.75	6.75	6.63	6.66
5684	NYSE	PTN	Mon, Aug 1, 2022	7.00	7.00	6.63	6.63
5683	NYSE	PTN	Fri, Jul 29, 2022	7.00	7.00	6.45	6.92
5682	NYSE	PTN	Thu, Jul 28, 2022	7.13	7.20	6.88	6.88
5681	NYSE	PTN	Wed, Jul 27, 2022	7.13	7.31	6.75	6.78
5680	NYSE	PTN	Tue, Jul 26, 2022	6.80	7.05	6.50	6.76
5679	NYSE	PTN	Mon, Jul 25, 2022	6.60	6.75	6.38	6.63
5678	NYSE	PTN	Fri, Jul 22, 2022	6.78	7.00	6.58	6.75
5677	NYSE	PTN	Thu, Jul 21, 2022	6.73	7.00	6.73	6.80
5676	NYSE	PTN	Wed, Jul 20, 2022	7.00	7.14	6.75	6.78
5675	NYSE	PTN	Tue, Jul 19, 2022	7.00	7.14	6.75	6.87
5674	NYSE	PTN	Mon, Jul 18, 2022	6.75	6.99	6.64	6.78
5673	NYSE	PTN	Fri, Jul 15, 2022	6.91	7.00	6.62	6.80
5672	NYSE	PTN	Thu, Jul 14, 2022	6.88	7.13	6.75	6.75
5671	NYSE	PTN	Wed, Jul 13, 2022	7.11	7.25	6.88	6.88
5670	NYSE	PTN	Tue, Jul 12, 2022	7.34	7.37	7.00	7.25
5669	NYSE	PTN	Mon, Jul 11, 2022	7.00	7.37	7.00	7.13
5668	NYSE	PTN	Fri, Jul 8, 2022	6.93	7.50	6.83	7.25
5667	NYSE	PTN	Thu, Jul 7, 2022	6.75	7.18	6.75	7.03
5666	NYSE	PTN	Wed, Jul 6, 2022	6.75	7.16	6.63	6.78
5665	NYSE	PTN	Tue, Jul 5, 2022	6.75	7.25	6.71	6.81
5664	NYSE	PTN	Fri, Jul 1, 2022	6.81	7.25	6.75	6.81
5663	NYSE	PTN	Thu, Jun 30, 2022	7.00	7.19	6.71	7.02
5662	NYSE	PTN	Wed, Jun 29, 2022	7.17	7.21	6.45	6.78
5661	NYSE	PTN	Tue, Jun 28, 2022	7.20	7.50	6.90	6.90
5660	NYSE	PTN	Mon, Jun 27, 2022	7.50	7.50	7.01	7.30
5659	NYSE	PTN	Fri, Jun 24, 2022	7.35	7.70	7.33	7.68
5658	NYSE	PTN	Thu, Jun 23, 2022	7.26	7.63	6.79	6.98
5657	NYSE	PTN	Wed, Jun 22, 2022	7.13	7.47	7.00	7.10
5656	NYSE	PTN	Tue, Jun 21, 2022	7.50	7.65	7.15	7.25
5655	NYSE	PTN	Fri, Jun 17, 2022	7.25	8.00	7.25	8.00
5654	NYSE	PTN	Thu, Jun 16, 2022	7.25	7.50	7.00	7.02
5653	NYSE	PTN	Wed, Jun 15, 2022	7.00	7.72	7.00	7.25
5652	NYSE	PTN	Tue, Jun 14, 2022	7.67	7.99	6.58	7.01
5651	NYSE	PTN	Mon, Jun 13, 2022	8.00	8.12	7.56	7.56
5650	NYSE	PTN	Fri, Jun 10, 2022	8.26	8.57	8.05	8.18
5649	NYSE	PTN	Thu, Jun 9, 2022	8.48	8.75	8.25	8.57
5648	NYSE	PTN	Wed, Jun 8, 2022	8.26	8.88	8.13	8.63
5647	NYSE	PTN	Tue, Jun 7, 2022	8.98	9.19	8.33	8.38
5646	NYSE	PTN	Mon, Jun 6, 2022	8.75	9.25	8.64	8.66
5645	NYSE	PTN	Fri, Jun 3, 2022	9.00	9.75	9.00	9.25
5644	NYSE	PTN	Thu, Jun 2, 2022	9.00	9.48	8.90	9.24
5643	NYSE	PTN	Wed, Jun 1, 2022	8.88	9.26	8.78	9.00
5642	NYSE	PTN	Tue, May 31, 2022	8.84	9.45	8.84	9.06
5641	NYSE	PTN	Fri, May 27, 2022	9.20	9.20	8.90	9.11
5640	NYSE	PTN	Thu, May 26, 2022	8.69	9.25	8.64	8.75
5639	NYSE	PTN	Wed, May 25, 2022	8.53	9.13	8.51	8.92
5638	NYSE	PTN	Tue, May 24, 2022	8.53	9.21	8.50	8.70
5637	NYSE	PTN	Mon, May 23, 2022	8.51	9.75	8.51	8.91
5636	NYSE	PTN	Fri, May 20, 2022	8.50	9.50	8.26	8.75
5635	NYSE	PTN	Thu, May 19, 2022	9.02	9.50	9.00	9.40
5634	NYSE	PTN	Wed, May 18, 2022	10.12	10.25	9.00	9.04
5633	NYSE	PTN	Tue, May 17, 2022	10.00	10.47	9.63	9.75
5632	NYSE	PTN	Mon, May 16, 2022	9.50	10.03	9.25	9.75
5631	NYSE	PTN	Fri, May 13, 2022	8.50	9.50	8.50	9.25
5630	NYSE	PTN	Thu, May 12, 2022	8.29	8.50	7.88	8.15
5629	NYSE	PTN	Wed, May 11, 2022	8.45	9.00	8.00	8.23
5628	NYSE	PTN	Tue, May 10, 2022	8.38	9.00	8.07	8.23
5627	NYSE	PTN	Mon, May 9, 2022	9.13	9.55	8.33	8.47
5626	NYSE	PTN	Fri, May 6, 2022	9.00	9.08	8.75	8.91
5625	NYSE	PTN	Thu, May 5, 2022	9.57	9.57	8.88	9.08
5624	NYSE	PTN	Wed, May 4, 2022	9.06	9.98	9.06	9.57
5623	NYSE	PTN	Tue, May 3, 2022	9.25	9.37	8.97	9.24
5622	NYSE	PTN	Mon, May 2, 2022	9.25	9.50	9.03	9.15
5621	NYSE	PTN	Fri, Apr 29, 2022	9.25	9.59	9.19	9.59
5620	NYSE	PTN	Thu, Apr 28, 2022	9.19	10.72	9.19	9.60
5619	NYSE	PTN	Wed, Apr 27, 2022	9.63	9.74	9.13	9.21
5618	NYSE	PTN	Tue, Apr 26, 2022	9.85	9.96	9.52	9.55
5617	NYSE	PTN	Mon, Apr 25, 2022	10.38	10.38	9.89	9.96
5616	NYSE	PTN	Fri, Apr 22, 2022	10.75	11.08	9.87	10.12
5615	NYSE	PTN	Thu, Apr 21, 2022	9.75	11.25	9.75	11.25
5614	NYSE	PTN	Wed, Apr 20, 2022	11.25	11.25	10.87	11.15
5613	NYSE	PTN	Tue, Apr 19, 2022	11.04	11.25	10.75	10.88
5612	NYSE	PTN	Mon, Apr 18, 2022	10.88	11.94	10.44	11.25
5611	NYSE	PTN	Thu, Apr 14, 2022	11.22	11.47	10.88	10.88
5610	NYSE	PTN	Wed, Apr 13, 2022	11.21	11.55	10.81	11.52
5609	NYSE	PTN	Tue, Apr 12, 2022	11.06	11.63	10.71	11.25
5608	NYSE	PTN	Mon, Apr 11, 2022	11.50	11.78	11.28	11.40
5607	NYSE	PTN	Fri, Apr 8, 2022	11.75	12.04	11.45	11.78
5606	NYSE	PTN	Thu, Apr 7, 2022	11.81	12.25	11.14	11.46
5605	NYSE	PTN	Wed, Apr 6, 2022	12.00	12.25	11.48	11.94
5604	NYSE	PTN	Tue, Apr 5, 2022	12.50	12.50	11.70	12.09
5603	NYSE	PTN	Mon, Apr 4, 2022	12.88	13.00	12.02	12.50
5602	NYSE	PTN	Fri, Apr 1, 2022	11.47	13.00	11.38	12.40
5601	NYSE	PTN	Thu, Mar 31, 2022	11.04	11.50	11.00	11.50
5600	NYSE	PTN	Wed, Mar 30, 2022	10.36	11.25	10.25	10.97
5599	NYSE	PTN	Tue, Mar 29, 2022	10.39	10.75	10.26	10.53
5598	NYSE	PTN	Mon, Mar 28, 2022	10.25	10.50	10.00	10.50
5597	NYSE	PTN	Fri, Mar 25, 2022	10.00	10.46	10.00	10.03
5596	NYSE	PTN	Thu, Mar 24, 2022	10.13	10.58	10.09	10.26
5595	NYSE	PTN	Wed, Mar 23, 2022	10.50	10.88	10.03	10.33
5594	NYSE	PTN	Tue, Mar 22, 2022	10.30	10.89	10.08	10.40
5593	NYSE	PTN	Mon, Mar 21, 2022	10.68	11.00	10.08	10.28
5592	NYSE	PTN	Fri, Mar 18, 2022	10.00	11.25	10.00	10.46
5591	NYSE	PTN	Thu, Mar 17, 2022	9.53	10.36	9.29	10.25
5590	NYSE	PTN	Wed, Mar 16, 2022	9.54	9.73	9.25	9.50
5589	NYSE	PTN	Tue, Mar 15, 2022	9.30	9.50	9.13	9.17
5588	NYSE	PTN	Mon, Mar 14, 2022	9.51	9.75	9.25	9.25
5587	NYSE	PTN	Fri, Mar 11, 2022	10.00	10.24	9.51	9.59
5586	NYSE	PTN	Thu, Mar 10, 2022	9.56	10.00	9.50	10.00
5585	NYSE	PTN	Wed, Mar 9, 2022	9.71	9.95	9.55	9.75
5584	NYSE	PTN	Tue, Mar 8, 2022	9.38	9.75	9.13	9.54
5583	NYSE	PTN	Mon, Mar 7, 2022	9.75	10.10	9.63	9.75
5582	NYSE	PTN	Fri, Mar 4, 2022	10.04	10.23	9.83	10.00
5581	NYSE	PTN	Thu, Mar 3, 2022	10.33	10.42	9.95	10.00
5580	NYSE	PTN	Wed, Mar 2, 2022	10.37	10.68	10.14	10.30
5579	NYSE	PTN	Tue, Mar 1, 2022	9.81	10.50	9.75	10.25
5578	NYSE	PTN	Mon, Feb 28, 2022	9.73	10.06	9.63	10.00
5577	NYSE	PTN	Fri, Feb 25, 2022	10.02	10.07	9.85	9.95
5576	NYSE	PTN	Thu, Feb 24, 2022	9.25	10.22	9.25	10.13
5575	NYSE	PTN	Wed, Feb 23, 2022	9.75	10.22	9.50	9.95
5574	NYSE	PTN	Tue, Feb 22, 2022	9.25	10.10	9.13	9.50
5573	NYSE	PTN	Fri, Feb 18, 2022	9.88	10.02	9.54	10.00
5572	NYSE	PTN	Thu, Feb 17, 2022	10.35	10.49	9.75	9.76
5571	NYSE	PTN	Wed, Feb 16, 2022	10.50	10.65	10.00	10.50
5570	NYSE	PTN	Tue, Feb 15, 2022	10.75	10.75	10.00	10.62
5569	NYSE	PTN	Mon, Feb 14, 2022	10.11	10.49	9.83	9.90
5568	NYSE	PTN	Fri, Feb 11, 2022	10.50	11.15	10.00	10.03
5567	NYSE	PTN	Thu, Feb 10, 2022	10.75	11.15	10.50	10.55
5566	NYSE	PTN	Wed, Feb 9, 2022	10.65	11.25	10.60	11.25
5565	NYSE	PTN	Tue, Feb 8, 2022	10.75	11.12	10.38	10.71
5564	NYSE	PTN	Mon, Feb 7, 2022	10.35	10.88	10.33	10.68
5563	NYSE	PTN	Fri, Feb 4, 2022	10.00	11.13	9.81	10.55
5562	NYSE	PTN	Thu, Feb 3, 2022	10.08	10.39	9.90	10.18
5561	NYSE	PTN	Wed, Feb 2, 2022	11.25	11.45	10.25	10.50
5560	NYSE	PTN	Tue, Feb 1, 2022	11.18	11.18	10.51	10.95
5559	NYSE	PTN	Mon, Jan 31, 2022	10.00	11.18	9.75	11.16
5558	NYSE	PTN	Fri, Jan 28, 2022	10.25	10.25	9.39	9.89
5557	NYSE	PTN	Thu, Jan 27, 2022	10.59	11.17	9.50	9.50
5556	NYSE	PTN	Wed, Jan 26, 2022	10.88	11.00	10.03	10.10
5555	NYSE	PTN	Tue, Jan 25, 2022	9.50	10.75	9.50	10.50
5554	NYSE	PTN	Mon, Jan 24, 2022	9.58	9.80	8.88	9.64
5553	NYSE	PTN	Fri, Jan 21, 2022	9.75	10.75	9.75	9.83
5552	NYSE	PTN	Thu, Jan 20, 2022	10.50	10.50	9.75	9.78
5551	NYSE	PTN	Wed, Jan 19, 2022	10.50	10.50	9.78	10.25
5550	NYSE	PTN	Tue, Jan 18, 2022	10.63	10.83	10.06	10.19
5549	NYSE	PTN	Fri, Jan 14, 2022	10.50	10.52	10.14	10.34
5548	NYSE	PTN	Thu, Jan 13, 2022	11.08	11.46	10.50	10.75
5547	NYSE	PTN	Wed, Jan 12, 2022	11.60	11.72	11.02	11.04
5546	NYSE	PTN	Tue, Jan 11, 2022	11.52	11.74	11.13	11.50
5545	NYSE	PTN	Mon, Jan 10, 2022	11.75	12.00	11.11	11.60
5544	NYSE	PTN	Fri, Jan 7, 2022	11.75	12.00	11.39	11.54
5543	NYSE	PTN	Thu, Jan 6, 2022	12.16	12.49	11.00	11.75
5542	NYSE	PTN	Wed, Jan 5, 2022	13.00	13.14	12.13	12.25
5541	NYSE	PTN	Tue, Jan 4, 2022	13.26	13.39	12.88	13.09
5540	NYSE	PTN	Mon, Jan 3, 2022	12.75	13.68	12.63	13.47
5539	NYSE	PTN	Fri, Dec 31, 2021	13.49	13.50	12.75	12.79
5538	NYSE	PTN	Thu, Dec 30, 2021	13.25	13.88	13.13	13.68
5537	NYSE	PTN	Wed, Dec 29, 2021	13.13	13.83	12.70	13.42
5536	NYSE	PTN	Tue, Dec 28, 2021	12.92	13.75	12.68	13.37
5535	NYSE	PTN	Mon, Dec 27, 2021	12.87	13.25	12.53	13.03
5534	NYSE	PTN	Thu, Dec 23, 2021	13.25	13.28	12.88	13.12
5533	NYSE	PTN	Wed, Dec 22, 2021	13.35	13.50	13.06	13.50
5532	NYSE	PTN	Tue, Dec 21, 2021	13.13	13.75	13.00	13.63
5531	NYSE	PTN	Mon, Dec 20, 2021	12.88	13.45	12.68	13.06
5530	NYSE	PTN	Fri, Dec 17, 2021	13.75	14.13	13.03	13.30
5529	NYSE	PTN	Thu, Dec 16, 2021	13.55	14.37	13.18	13.75
5528	NYSE	PTN	Wed, Dec 15, 2021	13.73	14.12	12.75	13.59
5527	NYSE	PTN	Tue, Dec 14, 2021	13.38	14.68	13.13	14.07
5526	NYSE	PTN	Mon, Dec 13, 2021	14.45	14.75	13.50	13.75
5525	NYSE	PTN	Fri, Dec 10, 2021	14.25	14.99	13.31	14.59
5524	NYSE	PTN	Thu, Dec 9, 2021	15.50	15.73	14.13	14.19
5523	NYSE	PTN	Wed, Dec 8, 2021	15.00	16.00	14.28	15.39
5522	NYSE	PTN	Tue, Dec 7, 2021	15.00	17.10	14.75	15.47
5521	NYSE	PTN	Mon, Dec 6, 2021	12.51	14.81	12.00	13.76
5520	NYSE	PTN	Fri, Dec 3, 2021	13.48	13.63	12.25	13.14
5519	NYSE	PTN	Thu, Dec 2, 2021	13.50	15.59	13.26	13.86
5518	NYSE	PTN	Wed, Dec 1, 2021	16.00	16.87	14.00	14.25
5517	NYSE	PTN	Tue, Nov 30, 2021	20.26	20.42	14.88	17.87
5516	NYSE	PTN	Mon, Nov 29, 2021	18.87	24.00	17.04	21.38
5515	NYSE	PTN	Fri, Nov 26, 2021	11.65	13.94	11.50	13.94
5514	NYSE	PTN	Wed, Nov 24, 2021	13.25	15.00	10.52	12.86
5513	NYSE	PTN	Tue, Nov 23, 2021	8.87	8.95	8.25	8.61
5512	NYSE	PTN	Mon, Nov 22, 2021	9.38	9.38	8.75	8.85
5511	NYSE	PTN	Fri, Nov 19, 2021	9.25	9.46	9.00	9.00
5510	NYSE	PTN	Thu, Nov 18, 2021	9.50	9.80	9.25	9.32
5509	NYSE	PTN	Wed, Nov 17, 2021	9.88	9.88	9.33	9.43
5508	NYSE	PTN	Tue, Nov 16, 2021	9.95	10.12	9.54	9.63
5507	NYSE	PTN	Mon, Nov 15, 2021	10.15	10.25	9.74	9.94
5506	NYSE	PTN	Fri, Nov 12, 2021	10.00	10.14	9.88	10.02
5505	NYSE	PTN	Thu, Nov 11, 2021	10.13	10.15	10.00	10.08
5504	NYSE	PTN	Wed, Nov 10, 2021	10.25	10.49	10.00	10.16
5503	NYSE	PTN	Tue, Nov 9, 2021	10.34	10.58	10.25	10.26
5502	NYSE	PTN	Mon, Nov 8, 2021	10.10	10.50	10.03	10.34
5501	NYSE	PTN	Fri, Nov 5, 2021	10.50	10.58	10.25	10.35
5500	NYSE	PTN	Thu, Nov 4, 2021	10.50	10.75	10.43	10.59
5499	NYSE	PTN	Wed, Nov 3, 2021	10.26	10.97	10.26	10.54
5498	NYSE	PTN	Tue, Nov 2, 2021	10.25	10.60	10.25	10.43
5497	NYSE	PTN	Mon, Nov 1, 2021	10.05	10.50	10.05	10.29
5496	NYSE	PTN	Fri, Oct 29, 2021	10.01	10.43	10.01	10.20
5495	NYSE	PTN	Thu, Oct 28, 2021	10.38	10.50	10.17	10.29
5494	NYSE	PTN	Wed, Oct 27, 2021	10.56	10.85	10.31	10.45
5493	NYSE	PTN	Tue, Oct 26, 2021	10.50	10.64	10.26	10.55
5492	NYSE	PTN	Mon, Oct 25, 2021	10.50	10.61	10.15	10.26
5491	NYSE	PTN	Fri, Oct 22, 2021	10.88	10.97	10.01	10.36
5490	NYSE	PTN	Thu, Oct 21, 2021	10.35	11.05	10.35	10.88
5489	NYSE	PTN	Wed, Oct 20, 2021	10.75	10.75	10.38	10.61
5488	NYSE	PTN	Tue, Oct 19, 2021	10.75	10.75	10.48	10.56
5487	NYSE	PTN	Mon, Oct 18, 2021	10.50	11.00	10.38	10.44
5486	NYSE	PTN	Fri, Oct 15, 2021	10.75	10.80	10.50	10.67
5485	NYSE	PTN	Thu, Oct 14, 2021	10.50	10.95	10.50	10.66
5484	NYSE	PTN	Wed, Oct 13, 2021	10.50	11.00	10.49	10.87
5483	NYSE	PTN	Tue, Oct 12, 2021	10.28	10.50	10.24	10.45
5482	NYSE	PTN	Mon, Oct 11, 2021	10.25	10.50	10.13	10.26
5481	NYSE	PTN	Fri, Oct 8, 2021	10.50	10.63	10.05	10.35
5480	NYSE	PTN	Thu, Oct 7, 2021	10.63	10.91	10.55	10.61
5479	NYSE	PTN	Wed, Oct 6, 2021	11.00	11.00	10.60	10.63
5478	NYSE	PTN	Tue, Oct 5, 2021	10.75	11.10	10.75	10.81
5477	NYSE	PTN	Mon, Oct 4, 2021	11.27	11.27	10.75	10.75
5476	NYSE	PTN	Fri, Oct 1, 2021	11.05	11.50	11.05	11.27
5475	NYSE	PTN	Thu, Sep 30, 2021	10.93	11.25	10.93	11.07
5474	NYSE	PTN	Wed, Sep 29, 2021	11.25	11.98	10.88	11.00
5473	NYSE	PTN	Tue, Sep 28, 2021	12.00	12.20	11.49	11.68
5472	NYSE	PTN	Mon, Sep 27, 2021	11.65	12.25	11.25	11.75
5471	NYSE	PTN	Fri, Sep 24, 2021	11.26	11.73	11.25	11.42
5470	NYSE	PTN	Thu, Sep 23, 2021	11.25	11.58	11.25	11.56
5469	NYSE	PTN	Wed, Sep 22, 2021	11.41	11.58	11.18	11.46
5468	NYSE	PTN	Tue, Sep 21, 2021	11.50	11.60	11.20	11.50
5467	NYSE	PTN	Mon, Sep 20, 2021	11.53	11.73	11.07	11.20
5466	NYSE	PTN	Fri, Sep 17, 2021	11.40	12.00	11.25	12.00
5465	NYSE	PTN	Thu, Sep 16, 2021	11.51	11.63	11.28	11.40
5464	NYSE	PTN	Wed, Sep 15, 2021	11.65	11.75	11.28	11.75
5463	NYSE	PTN	Tue, Sep 14, 2021	12.08	12.08	11.33	11.33
5462	NYSE	PTN	Mon, Sep 13, 2021	12.32	12.38	11.85	11.94
5461	NYSE	PTN	Fri, Sep 10, 2021	12.00	12.99	11.63	12.32
5460	NYSE	PTN	Thu, Sep 9, 2021	11.75	12.17	11.63	11.92
5459	NYSE	PTN	Wed, Sep 8, 2021	12.01	12.13	11.87	12.05
5458	NYSE	PTN	Tue, Sep 7, 2021	12.37	12.50	12.00	12.42
5457	NYSE	PTN	Fri, Sep 3, 2021	12.06	12.40	12.06	12.31
5456	NYSE	PTN	Thu, Sep 2, 2021	11.75	12.38	11.75	12.25
5455	NYSE	PTN	Wed, Sep 1, 2021	12.19	12.37	12.00	12.06
5454	NYSE	PTN	Tue, Aug 31, 2021	12.00	12.15	11.83	12.00
5453	NYSE	PTN	Mon, Aug 30, 2021	12.00	12.27	12.00	12.00
5452	NYSE	PTN	Fri, Aug 27, 2021	11.98	12.50	11.75	11.75
5451	NYSE	PTN	Thu, Aug 26, 2021	12.10	12.40	11.78	11.93
5450	NYSE	PTN	Wed, Aug 25, 2021	11.75	12.37	11.50	11.96
5449	NYSE	PTN	Tue, Aug 24, 2021	12.13	12.13	11.37	11.78
5448	NYSE	PTN	Mon, Aug 23, 2021	10.75	11.69	10.53	11.64
5447	NYSE	PTN	Fri, Aug 20, 2021	11.75	11.75	10.88	10.88
5446	NYSE	PTN	Thu, Aug 19, 2021	12.18	12.18	11.39	11.44
5445	NYSE	PTN	Wed, Aug 18, 2021	11.35	12.38	11.10	12.25
5444	NYSE	PTN	Tue, Aug 17, 2021	11.25	11.50	11.25	11.35
5443	NYSE	PTN	Mon, Aug 16, 2021	11.60	11.64	11.25	11.40
5442	NYSE	PTN	Fri, Aug 13, 2021	12.00	12.13	11.57	11.64
5441	NYSE	PTN	Thu, Aug 12, 2021	12.13	12.27	12.03	12.07
5440	NYSE	PTN	Wed, Aug 11, 2021	12.25	12.38	12.00	12.15
5439	NYSE	PTN	Tue, Aug 10, 2021	12.40	12.48	12.13	12.22
5438	NYSE	PTN	Mon, Aug 9, 2021	12.50	12.63	12.41	12.43
5437	NYSE	PTN	Fri, Aug 6, 2021	12.50	12.74	12.38	12.59
5436	NYSE	PTN	Thu, Aug 5, 2021	12.50	12.68	12.33	12.50
5435	NYSE	PTN	Wed, Aug 4, 2021	12.67	12.79	12.38	12.38
5434	NYSE	PTN	Tue, Aug 3, 2021	12.75	13.00	12.60	12.82
5433	NYSE	PTN	Mon, Aug 2, 2021	12.75	13.20	12.75	13.11
5432	NYSE	PTN	Fri, Jul 30, 2021	12.55	12.93	12.55	12.75
5431	NYSE	PTN	Thu, Jul 29, 2021	12.76	12.93	12.51	12.53
5430	NYSE	PTN	Wed, Jul 28, 2021	12.49	12.94	12.25	12.85
5429	NYSE	PTN	Tue, Jul 27, 2021	12.81	13.00	12.50	12.50
5428	NYSE	PTN	Mon, Jul 26, 2021	12.89	13.00	12.63	12.74
5427	NYSE	PTN	Fri, Jul 23, 2021	13.18	13.25	12.90	13.13
5426	NYSE	PTN	Thu, Jul 22, 2021	13.50	13.51	13.06	13.23
5425	NYSE	PTN	Wed, Jul 21, 2021	13.02	13.70	13.02	13.38
5424	NYSE	PTN	Tue, Jul 20, 2021	13.00	13.56	12.77	13.09
5423	NYSE	PTN	Mon, Jul 19, 2021	13.28	13.37	12.73	12.78
5422	NYSE	PTN	Fri, Jul 16, 2021	13.50	13.60	13.25	13.25
5421	NYSE	PTN	Thu, Jul 15, 2021	13.89	14.00	13.25	13.35
5420	NYSE	PTN	Wed, Jul 14, 2021	14.27	14.50	13.70	13.90
5419	NYSE	PTN	Tue, Jul 13, 2021	14.00	14.50	14.00	14.03
5418	NYSE	PTN	Mon, Jul 12, 2021	14.75	15.15	14.25	14.27
5417	NYSE	PTN	Fri, Jul 9, 2021	14.75	15.00	14.50	14.71
5416	NYSE	PTN	Thu, Jul 8, 2021	14.50	14.95	13.75	14.69
5415	NYSE	PTN	Wed, Jul 7, 2021	15.50	15.75	14.51	14.53
5414	NYSE	PTN	Tue, Jul 6, 2021	16.00	16.13	15.38	15.49
5413	NYSE	PTN	Fri, Jul 2, 2021	15.50	16.00	15.00	15.81
5412	NYSE	PTN	Thu, Jul 1, 2021	15.75	16.11	15.05	15.50
5411	NYSE	PTN	Wed, Jun 30, 2021	15.61	15.97	14.75	15.25
5410	NYSE	PTN	Tue, Jun 29, 2021	14.74	16.97	14.28	16.97
5409	NYSE	PTN	Mon, Jun 28, 2021	13.71	13.98	13.63	13.74
5408	NYSE	PTN	Fri, Jun 25, 2021	14.05	14.15	13.75	13.75
5407	NYSE	PTN	Thu, Jun 24, 2021	13.75	14.15	13.71	14.12
5406	NYSE	PTN	Wed, Jun 23, 2021	13.25	13.77	13.25	13.70
5405	NYSE	PTN	Tue, Jun 22, 2021	13.48	13.69	13.13	13.23
5404	NYSE	PTN	Mon, Jun 21, 2021	14.50	14.50	13.50	13.69
5403	NYSE	PTN	Fri, Jun 18, 2021	14.31	14.68	13.90	14.68
5402	NYSE	PTN	Thu, Jun 17, 2021	14.08	14.50	14.06	14.33
5401	NYSE	PTN	Wed, Jun 16, 2021	14.00	14.68	13.88	14.12
5400	NYSE	PTN	Tue, Jun 15, 2021	15.25	15.30	13.85	13.92
5399	NYSE	PTN	Mon, Jun 14, 2021	15.28	15.63	15.25	15.25
5398	NYSE	PTN	Fri, Jun 11, 2021	15.25	15.88	15.20	15.21
5397	NYSE	PTN	Thu, Jun 10, 2021	15.00	16.00	14.99	15.37
5396	NYSE	PTN	Wed, Jun 9, 2021	14.75	15.50	14.75	15.04
5395	NYSE	PTN	Tue, Jun 8, 2021	14.25	15.00	14.25	14.76
5394	NYSE	PTN	Mon, Jun 7, 2021	14.40	14.40	13.77	14.29
5393	NYSE	PTN	Fri, Jun 4, 2021	14.00	14.96	13.88	14.41
5392	NYSE	PTN	Thu, Jun 3, 2021	13.48	14.50	13.48	14.08
5391	NYSE	PTN	Wed, Jun 2, 2021	13.75	14.20	13.13	14.00
5390	NYSE	PTN	Tue, Jun 1, 2021	13.75	13.94	13.13	13.64
5389	NYSE	PTN	Fri, May 28, 2021	13.62	14.41	13.51	13.74
5388	NYSE	PTN	Thu, May 27, 2021	13.50	14.03	13.50	13.75
5387	NYSE	PTN	Wed, May 26, 2021	13.00	13.55	13.00	13.32
5386	NYSE	PTN	Tue, May 25, 2021	13.55	13.62	12.79	13.00
5385	NYSE	PTN	Mon, May 24, 2021	14.75	14.75	13.53	13.63
5384	NYSE	PTN	Fri, May 21, 2021	14.65	14.65	14.01	14.42
5383	NYSE	PTN	Thu, May 20, 2021	14.50	14.71	14.25	14.50
5382	NYSE	PTN	Wed, May 19, 2021	13.75	14.25	13.52	14.20
5381	NYSE	PTN	Tue, May 18, 2021	13.63	14.73	13.50	14.04
5380	NYSE	PTN	Mon, May 17, 2021	13.20	13.45	12.85	13.37
5379	NYSE	PTN	Fri, May 14, 2021	12.50	13.10	12.50	12.68
5378	NYSE	PTN	Thu, May 13, 2021	12.50	12.92	12.01	12.06
5377	NYSE	PTN	Wed, May 12, 2021	13.25	13.50	12.29	12.41
5376	NYSE	PTN	Tue, May 11, 2021	12.53	13.81	12.53	13.20
5375	NYSE	PTN	Mon, May 10, 2021	14.00	14.00	13.05	13.32
5374	NYSE	PTN	Fri, May 7, 2021	13.75	14.37	13.60	14.10
5373	NYSE	PTN	Thu, May 6, 2021	13.90	14.58	13.90	14.05
5372	NYSE	PTN	Wed, May 5, 2021	14.13	14.96	14.13	14.82
5371	NYSE	PTN	Tue, May 4, 2021	14.75	15.00	14.08	14.44
5370	NYSE	PTN	Mon, May 3, 2021	15.75	16.10	15.06	15.38
5369	NYSE	PTN	Fri, Apr 30, 2021	15.25	16.44	15.25	15.58
5368	NYSE	PTN	Thu, Apr 29, 2021	16.55	16.64	15.63	15.86
5367	NYSE	PTN	Wed, Apr 28, 2021	15.75	16.72	15.38	16.55
5366	NYSE	PTN	Tue, Apr 27, 2021	16.50	16.72	15.60	15.82
5365	NYSE	PTN	Mon, Apr 26, 2021	15.50	16.25	15.26	15.75
5364	NYSE	PTN	Fri, Apr 23, 2021	14.93	15.40	14.52	15.10
5363	NYSE	PTN	Thu, Apr 22, 2021	15.00	15.39	14.50	14.95
5362	NYSE	PTN	Wed, Apr 21, 2021	13.90	14.94	13.50	14.83
5361	NYSE	PTN	Tue, Apr 20, 2021	14.45	14.50	13.35	13.84
5360	NYSE	PTN	Mon, Apr 19, 2021	13.75	13.75	13.05	13.53
5359	NYSE	PTN	Fri, Apr 16, 2021	14.13	14.41	13.38	13.48
5358	NYSE	PTN	Thu, Apr 15, 2021	15.00	15.45	14.38	14.50
5357	NYSE	PTN	Wed, Apr 14, 2021	15.20	15.32	14.78	15.02
5356	NYSE	PTN	Tue, Apr 13, 2021	14.75	15.25	14.28	14.76
5355	NYSE	PTN	Mon, Apr 12, 2021	16.50	16.50	14.80	14.85
5354	NYSE	PTN	Fri, Apr 9, 2021	16.19	16.45	15.75	16.43
5353	NYSE	PTN	Thu, Apr 8, 2021	16.55	16.55	15.51	16.26
5352	NYSE	PTN	Wed, Apr 7, 2021	16.88	17.20	16.53	16.56
5351	NYSE	PTN	Tue, Apr 6, 2021	17.00	17.50	16.75	16.82
5350	NYSE	PTN	Mon, Apr 5, 2021	17.88	18.02	17.30	17.55
5349	NYSE	PTN	Thu, Apr 1, 2021	17.55	18.18	17.50	17.88
5348	NYSE	PTN	Wed, Mar 31, 2021	17.06	18.00	17.06	17.24
5347	NYSE	PTN	Tue, Mar 30, 2021	17.25	17.65	16.75	17.13
5346	NYSE	PTN	Mon, Mar 29, 2021	19.32	19.32	17.43	17.50
5345	NYSE	PTN	Fri, Mar 26, 2021	19.25	20.72	18.50	19.58
5344	NYSE	PTN	Thu, Mar 25, 2021	17.25	17.50	16.25	17.38
5343	NYSE	PTN	Wed, Mar 24, 2021	17.75	18.45	17.38	17.38
5342	NYSE	PTN	Tue, Mar 23, 2021	18.75	18.75	17.75	17.83
5341	NYSE	PTN	Mon, Mar 22, 2021	19.00	19.73	18.76	18.96
5340	NYSE	PTN	Fri, Mar 19, 2021	19.19	19.24	18.27	18.73
5339	NYSE	PTN	Thu, Mar 18, 2021	19.25	19.74	18.75	19.24
5338	NYSE	PTN	Wed, Mar 17, 2021	19.00	19.69	18.28	19.21
5337	NYSE	PTN	Tue, Mar 16, 2021	20.02	20.32	18.47	19.00
5336	NYSE	PTN	Mon, Mar 15, 2021	19.50	20.22	19.00	19.92
5335	NYSE	PTN	Fri, Mar 12, 2021	18.39	19.00	18.00	18.63
5334	NYSE	PTN	Thu, Mar 11, 2021	18.15	18.96	17.89	18.59
5333	NYSE	PTN	Wed, Mar 10, 2021	19.00	19.20	17.75	17.75
5332	NYSE	PTN	Tue, Mar 9, 2021	18.00	18.75	17.50	18.59
5331	NYSE	PTN	Mon, Mar 8, 2021	17.50	18.50	16.74	17.06
5330	NYSE	PTN	Fri, Mar 5, 2021	17.35	18.00	15.01	17.44
5329	NYSE	PTN	Thu, Mar 4, 2021	18.75	18.75	16.50	17.48
5328	NYSE	PTN	Wed, Mar 3, 2021	20.00	20.03	19.00	19.17
5327	NYSE	PTN	Tue, Mar 2, 2021	20.64	20.99	19.63	19.78
5326	NYSE	PTN	Mon, Mar 1, 2021	20.30	21.22	20.11	20.11
5325	NYSE	PTN	Fri, Feb 26, 2021	19.99	20.47	19.10	19.55
5324	NYSE	PTN	Thu, Feb 25, 2021	21.75	21.75	19.57	20.50
5323	NYSE	PTN	Wed, Feb 24, 2021	21.00	22.00	20.44	21.32
5322	NYSE	PTN	Tue, Feb 23, 2021	21.23	21.23	18.26	19.73
5321	NYSE	PTN	Mon, Feb 22, 2021	24.04	24.04	21.38	21.43
5320	NYSE	PTN	Fri, Feb 19, 2021	23.25	23.47	22.25	22.91
5319	NYSE	PTN	Thu, Feb 18, 2021	23.25	24.72	22.50	22.67
5318	NYSE	PTN	Wed, Feb 17, 2021	23.75	25.50	20.50	22.94
5317	NYSE	PTN	Tue, Feb 16, 2021	29.00	29.25	27.75	28.25
5316	NYSE	PTN	Fri, Feb 12, 2021	28.50	29.00	27.00	28.75
5315	NYSE	PTN	Thu, Feb 11, 2021	32.25	32.25	27.50	29.25
5314	NYSE	PTN	Wed, Feb 10, 2021	31.25	32.50	25.00	31.25
5313	NYSE	PTN	Tue, Feb 9, 2021	27.50	28.75	26.75	28.75
5312	NYSE	PTN	Mon, Feb 8, 2021	25.25	25.50	24.50	25.00
5311	NYSE	PTN	Fri, Feb 5, 2021	25.00	25.25	23.25	24.50
5310	NYSE	PTN	Thu, Feb 4, 2021	23.50	26.00	23.25	25.25
5309	NYSE	PTN	Wed, Feb 3, 2021	22.80	23.75	22.30	23.49
5308	NYSE	PTN	Tue, Feb 2, 2021	22.75	23.23	21.63	22.80
5307	NYSE	PTN	Mon, Feb 1, 2021	22.50	23.47	21.25	22.75
5306	NYSE	PTN	Fri, Jan 29, 2021	23.08	23.50	21.28	22.05
5305	NYSE	PTN	Thu, Jan 28, 2021	23.13	25.00	22.50	22.96
5304	NYSE	PTN	Wed, Jan 27, 2021	22.50	23.69	21.25	21.93
5303	NYSE	PTN	Tue, Jan 26, 2021	26.25	26.50	23.75	25.00
5302	NYSE	PTN	Mon, Jan 25, 2021	28.75	28.75	26.25	26.50
5301	NYSE	PTN	Fri, Jan 22, 2021	27.00	28.25	25.50	26.75
5300	NYSE	PTN	Thu, Jan 21, 2021	29.50	31.25	27.50	28.75
5299	NYSE	PTN	Wed, Jan 20, 2021	25.00	27.25	23.25	25.25
5298	NYSE	PTN	Tue, Jan 19, 2021	20.25	24.00	19.50	22.50
5297	NYSE	PTN	Fri, Jan 15, 2021	20.50	20.50	18.51	19.57
5296	NYSE	PTN	Thu, Jan 14, 2021	20.50	20.50	18.75	19.24
5295	NYSE	PTN	Wed, Jan 13, 2021	17.98	21.20	17.90	19.60
5294	NYSE	PTN	Tue, Jan 12, 2021	18.08	18.08	17.53	17.75
5293	NYSE	PTN	Mon, Jan 11, 2021	17.36	18.23	17.15	17.69
5292	NYSE	PTN	Fri, Jan 8, 2021	17.50	17.80	17.00	17.37
5291	NYSE	PTN	Thu, Jan 7, 2021	17.66	17.85	17.00	17.71
5290	NYSE	PTN	Wed, Jan 6, 2021	17.50	17.93	17.00	17.00
5289	NYSE	PTN	Tue, Jan 5, 2021	17.75	18.25	16.77	17.70
5288	NYSE	PTN	Mon, Jan 4, 2021	17.25	17.75	16.26	17.05
5287	NYSE	PTN	Thu, Dec 31, 2020	19.16	19.16	16.75	16.90
5286	NYSE	PTN	Wed, Dec 30, 2020	19.45	19.50	18.00	18.01
5285	NYSE	PTN	Tue, Dec 29, 2020	18.88	20.25	17.55	19.50
5284	NYSE	PTN	Mon, Dec 28, 2020	18.75	19.50	17.50	19.23
5283	NYSE	PTN	Thu, Dec 24, 2020	21.25	21.25	15.50	16.68
5282	NYSE	PTN	Wed, Dec 23, 2020	18.75	22.38	17.50	19.25
5281	NYSE	PTN	Tue, Dec 22, 2020	10.59	14.25	10.38	14.13
5280	NYSE	PTN	Mon, Dec 21, 2020	10.29	10.99	10.25	10.65
5279	NYSE	PTN	Fri, Dec 18, 2020	11.25	11.25	10.53	11.00
5278	NYSE	PTN	Thu, Dec 17, 2020	10.75	10.89	10.58	10.71
5277	NYSE	PTN	Wed, Dec 16, 2020	10.25	10.57	10.20	10.53
5276	NYSE	PTN	Tue, Dec 15, 2020	10.00	10.69	9.95	10.20
5275	NYSE	PTN	Mon, Dec 14, 2020	11.13	11.23	10.81	10.93
5274	NYSE	PTN	Fri, Dec 11, 2020	10.91	11.09	10.55	11.00
5273	NYSE	PTN	Thu, Dec 10, 2020	10.52	10.92	10.50	10.63
5272	NYSE	PTN	Wed, Dec 9, 2020	10.75	10.85	10.50	10.61
5271	NYSE	PTN	Tue, Dec 8, 2020	11.50	11.50	10.60	10.85
5270	NYSE	PTN	Mon, Dec 7, 2020	11.56	11.56	11.18	11.24
5269	NYSE	PTN	Fri, Dec 4, 2020	11.50	11.56	11.29	11.56
5268	NYSE	PTN	Thu, Dec 3, 2020	11.63	11.66	11.16	11.32
5267	NYSE	PTN	Wed, Dec 2, 2020	11.86	11.86	11.13	11.46
5266	NYSE	PTN	Tue, Dec 1, 2020	11.50	11.98	11.20	11.53
5265	NYSE	PTN	Mon, Nov 30, 2020	11.25	11.61	10.89	11.03
5264	NYSE	PTN	Fri, Nov 27, 2020	11.44	11.75	11.04	11.25
5263	NYSE	PTN	Wed, Nov 25, 2020	10.25	11.38	10.25	11.06
5262	NYSE	PTN	Tue, Nov 24, 2020	10.75	11.00	10.24	10.38
5261	NYSE	PTN	Mon, Nov 23, 2020	10.50	10.94	10.50	10.77
5260	NYSE	PTN	Fri, Nov 20, 2020	11.00	11.00	10.35	10.40
5259	NYSE	PTN	Thu, Nov 19, 2020	11.25	11.33	10.51	10.87
5258	NYSE	PTN	Wed, Nov 18, 2020	10.25	11.19	10.12	10.91
5257	NYSE	PTN	Tue, Nov 17, 2020	10.30	10.32	9.76	10.10
5256	NYSE	PTN	Mon, Nov 16, 2020	10.50	10.50	9.98	10.35
5255	NYSE	PTN	Fri, Nov 13, 2020	9.80	10.11	9.75	9.98
5254	NYSE	PTN	Thu, Nov 12, 2020	9.82	10.18	9.75	9.96
5253	NYSE	PTN	Wed, Nov 11, 2020	9.75	10.00	9.70	9.88
5252	NYSE	PTN	Tue, Nov 10, 2020	9.97	10.00	9.56	9.80
5251	NYSE	PTN	Mon, Nov 9, 2020	10.50	10.50	9.54	9.98
5250	NYSE	PTN	Fri, Nov 6, 2020	10.00	10.13	9.54	9.79
5249	NYSE	PTN	Thu, Nov 5, 2020	9.88	10.25	9.80	10.22
5248	NYSE	PTN	Wed, Nov 4, 2020	9.78	10.45	9.77	10.22
5247	NYSE	PTN	Tue, Nov 3, 2020	10.50	10.50	9.82	10.00
5246	NYSE	PTN	Mon, Nov 2, 2020	9.81	10.15	9.50	9.71
5245	NYSE	PTN	Fri, Oct 30, 2020	9.78	10.22	9.50	9.74
5244	NYSE	PTN	Thu, Oct 29, 2020	9.75	10.25	9.50	10.19
5243	NYSE	PTN	Wed, Oct 28, 2020	9.75	9.75	9.38	9.55
5242	NYSE	PTN	Tue, Oct 27, 2020	9.97	10.13	9.64	9.77
5241	NYSE	PTN	Mon, Oct 26, 2020	10.00	10.24	9.67	9.68
5240	NYSE	PTN	Fri, Oct 23, 2020	10.00	10.25	9.92	9.98
5239	NYSE	PTN	Thu, Oct 22, 2020	10.38	10.63	9.91	10.08
5238	NYSE	PTN	Wed, Oct 21, 2020	10.25	10.75	10.25	10.49
5237	NYSE	PTN	Tue, Oct 20, 2020	10.50	10.81	10.30	10.52
5236	NYSE	PTN	Mon, Oct 19, 2020	10.86	11.00	10.66	10.77
5235	NYSE	PTN	Fri, Oct 16, 2020	10.63	11.00	10.63	10.90
5234	NYSE	PTN	Thu, Oct 15, 2020	10.75	11.14	10.75	10.80
5233	NYSE	PTN	Wed, Oct 14, 2020	11.00	11.35	11.00	11.14
5232	NYSE	PTN	Tue, Oct 13, 2020	11.39	11.45	11.00	11.26
5231	NYSE	PTN	Mon, Oct 12, 2020	11.65	11.65	11.28	11.38
5230	NYSE	PTN	Fri, Oct 9, 2020	11.69	11.75	11.38	11.53
5229	NYSE	PTN	Thu, Oct 8, 2020	11.50	11.87	11.46	11.52
5228	NYSE	PTN	Wed, Oct 7, 2020	11.57	11.73	11.44	11.46
5227	NYSE	PTN	Tue, Oct 6, 2020	11.63	11.83	11.43	11.43
5226	NYSE	PTN	Mon, Oct 5, 2020	11.53	12.00	11.40	11.71
5225	NYSE	PTN	Fri, Oct 2, 2020	11.68	11.68	11.38	11.62
5224	NYSE	PTN	Thu, Oct 1, 2020	12.17	12.17	11.48	11.78
5223	NYSE	PTN	Wed, Sep 30, 2020	12.75	13.11	11.75	11.82
5222	NYSE	PTN	Tue, Sep 29, 2020	12.00	12.55	11.50	12.04
5221	NYSE	PTN	Mon, Sep 28, 2020	11.75	12.36	11.53	11.82
5220	NYSE	PTN	Fri, Sep 25, 2020	11.96	12.50	11.74	11.91
5219	NYSE	PTN	Thu, Sep 24, 2020	12.25	12.25	11.73	11.79
5218	NYSE	PTN	Wed, Sep 23, 2020	12.83	12.83	12.13	12.23
5217	NYSE	PTN	Tue, Sep 22, 2020	12.75	12.81	12.44	12.69
5216	NYSE	PTN	Mon, Sep 21, 2020	12.75	12.83	12.48	12.50
5215	NYSE	PTN	Fri, Sep 18, 2020	12.77	13.44	12.54	13.44
5214	NYSE	PTN	Thu, Sep 17, 2020	12.69	12.94	12.38	12.94
5213	NYSE	PTN	Wed, Sep 16, 2020	12.50	12.73	12.30	12.66
5212	NYSE	PTN	Tue, Sep 15, 2020	12.75	12.83	12.25	12.45
5211	NYSE	PTN	Mon, Sep 14, 2020	12.94	12.94	12.50	12.73
5210	NYSE	PTN	Fri, Sep 11, 2020	12.83	12.95	12.15	12.25
5209	NYSE	PTN	Thu, Sep 10, 2020	12.57	12.75	12.25	12.55
5208	NYSE	PTN	Wed, Sep 9, 2020	12.75	13.04	12.32	12.71
5207	NYSE	PTN	Tue, Sep 8, 2020	12.50	13.22	12.00	13.21
5206	NYSE	PTN	Fri, Sep 4, 2020	12.50	12.67	12.00	12.44
5205	NYSE	PTN	Thu, Sep 3, 2020	12.50	12.91	12.00	12.73
5204	NYSE	PTN	Wed, Sep 2, 2020	12.75	13.13	12.53	13.00
5203	NYSE	PTN	Tue, Sep 1, 2020	13.25	13.75	12.87	13.01
5202	NYSE	PTN	Mon, Aug 31, 2020	13.18	14.00	13.18	13.82
5201	NYSE	PTN	Fri, Aug 28, 2020	13.75	13.83	13.00	13.50
5200	NYSE	PTN	Thu, Aug 27, 2020	13.75	13.83	13.54	13.74
5199	NYSE	PTN	Wed, Aug 26, 2020	13.78	14.06	13.75	13.97
5198	NYSE	PTN	Tue, Aug 25, 2020	14.29	14.34	13.75	14.19
5197	NYSE	PTN	Mon, Aug 24, 2020	14.50	14.50	13.78	14.24
5196	NYSE	PTN	Fri, Aug 21, 2020	14.48	14.54	13.98	14.54
5195	NYSE	PTN	Thu, Aug 20, 2020	14.50	14.82	14.25	14.48
5194	NYSE	PTN	Wed, Aug 19, 2020	14.75	15.00	14.25	14.88
5193	NYSE	PTN	Tue, Aug 18, 2020	14.25	15.00	14.14	14.56
5192	NYSE	PTN	Mon, Aug 17, 2020	14.00	14.20	13.50	14.13
5191	NYSE	PTN	Fri, Aug 14, 2020	13.47	14.24	13.47	14.13
5190	NYSE	PTN	Thu, Aug 13, 2020	13.88	13.88	13.16	13.36
5189	NYSE	PTN	Wed, Aug 12, 2020	14.15	14.36	13.75	13.82
5188	NYSE	PTN	Tue, Aug 11, 2020	14.40	14.40	14.00	14.14
5187	NYSE	PTN	Mon, Aug 10, 2020	14.25	14.50	13.80	14.45
5186	NYSE	PTN	Fri, Aug 7, 2020	14.25	14.43	13.75	14.00
5185	NYSE	PTN	Thu, Aug 6, 2020	14.25	14.44	14.00	14.26
5184	NYSE	PTN	Wed, Aug 5, 2020	14.50	14.73	14.37	14.50
5183	NYSE	PTN	Tue, Aug 4, 2020	14.69	14.73	14.25	14.31
5182	NYSE	PTN	Mon, Aug 3, 2020	14.84	15.00	14.45	14.74
5181	NYSE	PTN	Fri, Jul 31, 2020	15.25	15.25	14.32	14.42
5180	NYSE	PTN	Thu, Jul 30, 2020	14.63	15.00	14.38	14.81
5179	NYSE	PTN	Wed, Jul 29, 2020	14.59	15.10	14.53	14.72
5178	NYSE	PTN	Tue, Jul 28, 2020	14.74	15.03	14.38	14.53
5177	NYSE	PTN	Mon, Jul 27, 2020	15.38	15.75	14.08	15.22
5176	NYSE	PTN	Fri, Jul 24, 2020	14.06	14.46	13.45	14.00
5175	NYSE	PTN	Thu, Jul 23, 2020	14.58	14.63	13.88	14.08
5174	NYSE	PTN	Wed, Jul 22, 2020	14.58	14.75	13.75	14.69
5173	NYSE	PTN	Tue, Jul 21, 2020	17.25	17.50	14.56	14.96
5172	NYSE	PTN	Mon, Jul 20, 2020	13.50	16.06	13.40	15.96
5171	NYSE	PTN	Fri, Jul 17, 2020	13.25	13.47	12.89	13.23
5170	NYSE	PTN	Thu, Jul 16, 2020	12.83	13.50	12.52	13.19
5169	NYSE	PTN	Wed, Jul 15, 2020	12.75	12.94	12.50	12.73
5168	NYSE	PTN	Tue, Jul 14, 2020	12.50	12.75	12.38	12.70
5167	NYSE	PTN	Mon, Jul 13, 2020	13.25	13.25	12.32	12.47
5166	NYSE	PTN	Fri, Jul 10, 2020	13.25	13.39	13.00	13.20
5165	NYSE	PTN	Thu, Jul 9, 2020	13.25	13.63	12.75	13.25
5164	NYSE	PTN	Wed, Jul 8, 2020	13.00	13.49	12.67	13.01
5163	NYSE	PTN	Tue, Jul 7, 2020	12.70	12.98	12.43	12.96
5162	NYSE	PTN	Mon, Jul 6, 2020	12.38	12.75	12.05	12.70
5161	NYSE	PTN	Thu, Jul 2, 2020	12.25	12.75	11.81	11.96
5160	NYSE	PTN	Wed, Jul 1, 2020	12.80	12.99	12.28	12.46
5159	NYSE	PTN	Tue, Jun 30, 2020	12.95	13.50	12.63	12.80
5158	NYSE	PTN	Mon, Jun 29, 2020	13.00	13.84	12.88	13.17
5157	NYSE	PTN	Fri, Jun 26, 2020	13.00	13.75	11.94	12.88
5156	NYSE	PTN	Thu, Jun 25, 2020	14.19	14.25	12.50	13.07
5155	NYSE	PTN	Wed, Jun 24, 2020	15.75	15.75	13.75	13.85
5154	NYSE	PTN	Tue, Jun 23, 2020	16.25	17.50	13.66	15.90
5153	NYSE	PTN	Mon, Jun 22, 2020	12.75	13.30	12.19	12.88
5152	NYSE	PTN	Fri, Jun 19, 2020	13.73	13.75	12.56	12.57
5151	NYSE	PTN	Thu, Jun 18, 2020	14.00	14.00	12.75	13.15
5150	NYSE	PTN	Wed, Jun 17, 2020	15.41	15.41	14.24	14.24
5149	NYSE	PTN	Tue, Jun 16, 2020	15.25	15.48	14.50	14.86
5148	NYSE	PTN	Mon, Jun 15, 2020	15.20	15.50	14.25	14.60
5147	NYSE	PTN	Fri, Jun 12, 2020	16.73	16.73	15.30	15.50
5146	NYSE	PTN	Thu, Jun 11, 2020	17.25	17.35	14.97	14.97
5145	NYSE	PTN	Wed, Jun 10, 2020	16.98	18.50	16.50	18.27
5144	NYSE	PTN	Tue, Jun 9, 2020	15.88	16.50	15.25	16.26
5143	NYSE	PTN	Mon, Jun 8, 2020	16.25	16.25	15.14	15.59
5142	NYSE	PTN	Fri, Jun 5, 2020	15.06	15.25	14.16	14.64
5141	NYSE	PTN	Thu, Jun 4, 2020	14.25	15.00	14.25	14.67
5140	NYSE	PTN	Wed, Jun 3, 2020	14.63	15.40	13.79	14.15
5139	NYSE	PTN	Tue, Jun 2, 2020	14.13	14.13	13.50	13.96
5138	NYSE	PTN	Mon, Jun 1, 2020	13.00	13.88	12.75	13.22
5137	NYSE	PTN	Fri, May 29, 2020	12.75	13.32	12.25	12.67
5136	NYSE	PTN	Thu, May 28, 2020	14.38	14.50	12.89	13.04
5135	NYSE	PTN	Wed, May 27, 2020	12.04	13.75	11.31	13.72
5134	NYSE	PTN	Tue, May 26, 2020	12.13	12.13	11.75	11.98
5133	NYSE	PTN	Fri, May 22, 2020	11.57	11.88	11.50	11.78
5132	NYSE	PTN	Thu, May 21, 2020	11.92	11.92	11.38	11.49
5131	NYSE	PTN	Wed, May 20, 2020	11.48	11.88	11.29	11.78
5130	NYSE	PTN	Tue, May 19, 2020	11.25	11.60	11.25	11.38
5129	NYSE	PTN	Mon, May 18, 2020	11.50	11.71	11.05	11.71
5128	NYSE	PTN	Fri, May 15, 2020	11.56	11.56	10.88	11.25
5127	NYSE	PTN	Thu, May 14, 2020	11.19	11.50	10.75	11.30
5126	NYSE	PTN	Wed, May 13, 2020	11.50	11.63	11.25	11.35
5125	NYSE	PTN	Tue, May 12, 2020	12.25	12.25	11.30	11.31
5124	NYSE	PTN	Mon, May 11, 2020	11.71	12.00	11.40	11.50
5123	NYSE	PTN	Fri, May 8, 2020	11.55	12.00	11.25	11.40
5122	NYSE	PTN	Thu, May 7, 2020	11.56	11.74	11.08	11.47
5121	NYSE	PTN	Wed, May 6, 2020	12.25	12.25	11.33	11.38
5120	NYSE	PTN	Tue, May 5, 2020	11.50	11.75	11.28	11.43
5119	NYSE	PTN	Mon, May 4, 2020	11.75	11.75	11.25	11.46
5118	NYSE	PTN	Fri, May 1, 2020	12.05	12.38	11.25	11.50
5117	NYSE	PTN	Thu, Apr 30, 2020	13.00	13.00	11.75	12.11
5116	NYSE	PTN	Wed, Apr 29, 2020	12.25	12.75	11.75	12.45
5115	NYSE	PTN	Tue, Apr 28, 2020	11.56	12.00	11.05	11.88
5114	NYSE	PTN	Mon, Apr 27, 2020	11.25	11.60	11.00	11.56
5113	NYSE	PTN	Fri, Apr 24, 2020	11.00	11.20	10.51	10.94
5112	NYSE	PTN	Thu, Apr 23, 2020	10.78	10.91	10.50	10.62
5111	NYSE	PTN	Wed, Apr 22, 2020	10.70	11.00	10.50	10.65
5110	NYSE	PTN	Tue, Apr 21, 2020	10.58	10.97	10.35	10.52
5109	NYSE	PTN	Mon, Apr 20, 2020	11.25	11.50	10.51	10.83
5108	NYSE	PTN	Fri, Apr 17, 2020	11.25	11.50	10.68	11.49
5107	NYSE	PTN	Thu, Apr 16, 2020	11.39	11.55	10.38	10.90
5106	NYSE	PTN	Wed, Apr 15, 2020	11.75	12.00	11.28	11.35
5105	NYSE	PTN	Tue, Apr 14, 2020	11.53	12.25	11.29	12.13
5104	NYSE	PTN	Mon, Apr 13, 2020	11.50	11.75	10.75	11.43
5103	NYSE	PTN	Thu, Apr 9, 2020	10.50	11.25	10.44	11.25
5102	NYSE	PTN	Wed, Apr 8, 2020	10.50	11.14	10.25	10.54
5101	NYSE	PTN	Tue, Apr 7, 2020	11.50	11.50	10.25	10.27
5100	NYSE	PTN	Mon, Apr 6, 2020	10.50	10.93	10.14	10.93
5099	NYSE	PTN	Fri, Apr 3, 2020	10.75	10.75	9.75	10.46
5098	NYSE	PTN	Thu, Apr 2, 2020	10.46	10.50	9.63	10.42
5097	NYSE	PTN	Wed, Apr 1, 2020	10.00	10.63	10.00	10.18
5096	NYSE	PTN	Tue, Mar 31, 2020	11.00	11.25	10.25	10.59
5095	NYSE	PTN	Mon, Mar 30, 2020	10.89	11.50	10.38	11.50
5094	NYSE	PTN	Fri, Mar 27, 2020	11.63	11.63	10.71	10.71
5093	NYSE	PTN	Thu, Mar 26, 2020	11.00	11.77	10.58	11.77
5092	NYSE	PTN	Wed, Mar 25, 2020	11.88	12.00	10.25	11.10
5091	NYSE	PTN	Tue, Mar 24, 2020	10.00	10.88	9.75	10.88
5090	NYSE	PTN	Mon, Mar 23, 2020	10.00	10.25	9.50	9.63
5089	NYSE	PTN	Fri, Mar 20, 2020	9.90	10.75	9.75	10.00
5088	NYSE	PTN	Thu, Mar 19, 2020	9.00	10.00	8.88	10.00
5087	NYSE	PTN	Wed, Mar 18, 2020	10.00	10.02	9.00	9.00
5086	NYSE	PTN	Tue, Mar 17, 2020	10.25	10.63	9.98	10.30
5085	NYSE	PTN	Mon, Mar 16, 2020	10.38	11.25	10.00	10.41
5084	NYSE	PTN	Fri, Mar 13, 2020	11.25	12.13	10.60	11.50
5083	NYSE	PTN	Thu, Mar 12, 2020	11.19	12.00	10.63	10.63
5082	NYSE	PTN	Wed, Mar 11, 2020	12.75	13.00	12.25	12.66
5081	NYSE	PTN	Tue, Mar 10, 2020	12.50	12.96	12.38	12.84
5080	NYSE	PTN	Mon, Mar 9, 2020	12.63	12.81	12.00	12.15
5079	NYSE	PTN	Fri, Mar 6, 2020	13.25	14.17	12.83	13.44
5078	NYSE	PTN	Thu, Mar 5, 2020	13.50	14.71	13.25	13.58
5077	NYSE	PTN	Wed, Mar 4, 2020	12.50	13.35	12.50	13.25
5076	NYSE	PTN	Tue, Mar 3, 2020	12.38	12.50	11.88	12.33
5075	NYSE	PTN	Mon, Mar 2, 2020	12.50	12.51	11.69	12.15
5074	NYSE	PTN	Fri, Feb 28, 2020	11.25	13.50	10.88	12.77
5073	NYSE	PTN	Thu, Feb 27, 2020	12.70	12.70	11.57	11.57
5072	NYSE	PTN	Wed, Feb 26, 2020	13.75	13.75	12.87	12.89
5071	NYSE	PTN	Tue, Feb 25, 2020	14.28	14.28	13.63	13.91
5070	NYSE	PTN	Mon, Feb 24, 2020	14.75	14.88	13.76	14.28
5069	NYSE	PTN	Fri, Feb 21, 2020	15.75	15.75	14.75	14.81
5068	NYSE	PTN	Thu, Feb 20, 2020	14.75	15.75	14.63	15.40
5067	NYSE	PTN	Wed, Feb 19, 2020	15.00	15.00	14.53	14.63
5066	NYSE	PTN	Tue, Feb 18, 2020	14.50	14.97	14.50	14.91
5065	NYSE	PTN	Fri, Feb 14, 2020	15.09	15.12	14.54	14.54
5064	NYSE	PTN	Thu, Feb 13, 2020	15.50	15.50	14.73	15.06
5063	NYSE	PTN	Wed, Feb 12, 2020	15.88	15.88	14.75	15.23
5062	NYSE	PTN	Tue, Feb 11, 2020	15.50	16.63	14.75	15.08
5061	NYSE	PTN	Mon, Feb 10, 2020	16.25	17.97	16.25	17.67
5060	NYSE	PTN	Fri, Feb 7, 2020	16.50	16.50	15.25	15.64
5059	NYSE	PTN	Thu, Feb 6, 2020	16.25	16.64	16.06	16.31
5058	NYSE	PTN	Wed, Feb 5, 2020	16.13	16.65	15.78	16.53
5057	NYSE	PTN	Tue, Feb 4, 2020	16.66	16.74	15.75	15.82
5056	NYSE	PTN	Mon, Feb 3, 2020	16.75	16.78	16.25	16.25
5055	NYSE	PTN	Fri, Jan 31, 2020	16.75	16.79	16.25	16.30
5054	NYSE	PTN	Thu, Jan 30, 2020	17.00	17.00	16.50	16.64
5053	NYSE	PTN	Wed, Jan 29, 2020	17.53	17.63	16.63	17.25
5052	NYSE	PTN	Tue, Jan 28, 2020	17.31	17.75	17.05	17.65
5051	NYSE	PTN	Mon, Jan 27, 2020	17.75	17.75	17.00	17.05
5050	NYSE	PTN	Fri, Jan 24, 2020	17.80	17.80	17.38	17.45
5049	NYSE	PTN	Thu, Jan 23, 2020	17.40	17.99	17.39	17.79
5048	NYSE	PTN	Wed, Jan 22, 2020	17.75	18.00	17.25	17.75
5047	NYSE	PTN	Tue, Jan 21, 2020	18.26	18.26	17.50	17.63
5046	NYSE	PTN	Fri, Jan 17, 2020	18.00	18.25	17.63	17.75
5045	NYSE	PTN	Thu, Jan 16, 2020	17.82	18.25	17.18	18.25
5044	NYSE	PTN	Wed, Jan 15, 2020	17.50	17.93	17.50	17.85
5043	NYSE	PTN	Tue, Jan 14, 2020	17.75	18.27	17.00	17.58
5042	NYSE	PTN	Mon, Jan 13, 2020	16.98	18.25	16.50	17.91
5041	NYSE	PTN	Fri, Jan 10, 2020	18.25	18.49	16.89	17.14
5040	NYSE	PTN	Thu, Jan 9, 2020	17.75	18.88	17.54	18.48
5039	NYSE	PTN	Wed, Jan 8, 2020	18.94	19.38	18.75	19.26
5038	NYSE	PTN	Tue, Jan 7, 2020	19.13	19.25	18.94	18.94
5037	NYSE	PTN	Mon, Jan 6, 2020	19.00	19.46	19.00	19.41
5036	NYSE	PTN	Fri, Jan 3, 2020	19.50	19.75	19.06	19.32
5035	NYSE	PTN	Thu, Jan 2, 2020	19.56	19.75	19.31	19.75
5034	NYSE	PTN	Tue, Dec 31, 2019	19.50	19.56	19.00	19.56
5033	NYSE	PTN	Mon, Dec 30, 2019	19.88	19.95	19.25	19.54
5032	NYSE	PTN	Fri, Dec 27, 2019	20.00	20.60	19.68	20.00
5031	NYSE	PTN	Thu, Dec 26, 2019	20.00	20.48	19.75	19.98
5030	NYSE	PTN	Tue, Dec 24, 2019	20.25	20.38	19.50	20.00
5029	NYSE	PTN	Mon, Dec 23, 2019	19.00	19.75	18.88	19.60
5028	NYSE	PTN	Fri, Dec 20, 2019	19.25	19.38	18.75	19.00
5027	NYSE	PTN	Thu, Dec 19, 2019	18.78	19.74	18.78	19.57
5026	NYSE	PTN	Wed, Dec 18, 2019	18.90	19.48	18.25	18.73
5025	NYSE	PTN	Tue, Dec 17, 2019	19.25	19.63	18.63	18.75
5024	NYSE	PTN	Mon, Dec 16, 2019	19.75	19.88	19.28	19.29
5023	NYSE	PTN	Fri, Dec 13, 2019	20.00	20.25	19.63	19.89
5022	NYSE	PTN	Thu, Dec 12, 2019	20.00	20.50	19.89	20.24
5021	NYSE	PTN	Wed, Dec 11, 2019	20.00	20.25	19.88	20.23
5020	NYSE	PTN	Tue, Dec 10, 2019	20.00	20.25	19.78	20.00
5019	NYSE	PTN	Mon, Dec 9, 2019	20.25	20.25	19.78	19.85
5018	NYSE	PTN	Fri, Dec 6, 2019	19.78	20.23	19.78	19.83
5017	NYSE	PTN	Thu, Dec 5, 2019	20.25	20.30	19.65	19.78
5016	NYSE	PTN	Wed, Dec 4, 2019	20.38	20.62	20.00	20.34
5015	NYSE	PTN	Tue, Dec 3, 2019	20.31	20.75	19.98	19.98
5014	NYSE	PTN	Mon, Dec 2, 2019	20.75	20.75	19.80	20.02
5013	NYSE	PTN	Fri, Nov 29, 2019	20.00	20.75	19.50	20.63
5012	NYSE	PTN	Wed, Nov 27, 2019	20.57	20.57	19.70	19.99
5011	NYSE	PTN	Tue, Nov 26, 2019	20.60	20.69	19.75	20.05
5010	NYSE	PTN	Mon, Nov 25, 2019	20.75	21.00	20.25	20.68
5009	NYSE	PTN	Fri, Nov 22, 2019	20.13	20.75	20.00	20.75
5008	NYSE	PTN	Thu, Nov 21, 2019	19.77	20.50	19.43	20.25
5007	NYSE	PTN	Wed, Nov 20, 2019	19.32	20.00	19.25	19.48
5006	NYSE	PTN	Tue, Nov 19, 2019	19.72	19.88	19.25	19.40
5005	NYSE	PTN	Mon, Nov 18, 2019	19.75	19.75	19.25	19.64
5004	NYSE	PTN	Fri, Nov 15, 2019	19.25	20.00	18.75	19.78
5003	NYSE	PTN	Thu, Nov 14, 2019	20.00	20.25	19.07	19.25
5002	NYSE	PTN	Wed, Nov 13, 2019	20.03	21.00	19.78	19.89
5001	NYSE	PTN	Tue, Nov 12, 2019	20.43	20.43	19.75	20.35
5000	NYSE	PTN	Mon, Nov 11, 2019	19.50	20.46	19.38	20.38
4999	NYSE	PTN	Fri, Nov 8, 2019	19.63	19.73	19.13	19.50
4998	NYSE	PTN	Thu, Nov 7, 2019	19.25	19.89	19.25	19.89
4997	NYSE	PTN	Wed, Nov 6, 2019	20.00	20.00	19.28	19.34
4996	NYSE	PTN	Tue, Nov 5, 2019	20.00	20.50	19.75	20.34
4995	NYSE	PTN	Mon, Nov 4, 2019	20.75	21.00	20.03	20.40
4994	NYSE	PTN	Fri, Nov 1, 2019	20.23	21.10	20.00	21.03
4993	NYSE	PTN	Thu, Oct 31, 2019	21.00	21.00	19.75	20.20
4992	NYSE	PTN	Wed, Oct 30, 2019	21.25	21.50	20.35	20.71
4991	NYSE	PTN	Tue, Oct 29, 2019	21.16	22.48	20.75	21.23
4990	NYSE	PTN	Mon, Oct 28, 2019	20.70	21.25	20.27	21.16
4989	NYSE	PTN	Fri, Oct 25, 2019	20.25	21.25	20.01	20.31
4988	NYSE	PTN	Thu, Oct 24, 2019	20.50	20.75	20.25	20.48
4987	NYSE	PTN	Wed, Oct 23, 2019	20.50	20.75	20.25	20.57
4986	NYSE	PTN	Tue, Oct 22, 2019	20.75	21.00	20.25	20.28
4985	NYSE	PTN	Mon, Oct 21, 2019	20.59	21.26	20.50	21.03
4984	NYSE	PTN	Fri, Oct 18, 2019	20.88	21.00	20.25	20.81
4983	NYSE	PTN	Thu, Oct 17, 2019	21.10	21.10	20.25	20.88
4982	NYSE	PTN	Wed, Oct 16, 2019	20.25	21.46	20.25	20.99
4981	NYSE	PTN	Tue, Oct 15, 2019	20.52	21.00	20.14	20.99
4980	NYSE	PTN	Mon, Oct 14, 2019	20.65	20.75	20.25	20.45
4979	NYSE	PTN	Fri, Oct 11, 2019	21.00	21.29	20.50	20.65
4978	NYSE	PTN	Thu, Oct 10, 2019	20.75	21.00	20.38	20.40
4977	NYSE	PTN	Wed, Oct 9, 2019	21.68	22.00	20.10	20.75
4976	NYSE	PTN	Tue, Oct 8, 2019	22.00	22.18	21.26	21.26
4975	NYSE	PTN	Mon, Oct 7, 2019	22.50	22.50	21.50	21.57
4974	NYSE	PTN	Fri, Oct 4, 2019	22.00	23.00	21.28	22.09
4973	NYSE	PTN	Thu, Oct 3, 2019	21.75	22.25	21.25	22.15
4972	NYSE	PTN	Wed, Oct 2, 2019	22.25	22.25	21.29	21.70
4971	NYSE	PTN	Tue, Oct 1, 2019	23.50	23.50	21.88	21.91
4970	NYSE	PTN	Mon, Sep 30, 2019	22.50	23.63	22.13	22.72
4969	NYSE	PTN	Fri, Sep 27, 2019	21.75	22.75	21.50	22.19
4968	NYSE	PTN	Thu, Sep 26, 2019	22.63	23.50	21.25	21.71
4967	NYSE	PTN	Wed, Sep 25, 2019	22.33	22.75	21.88	22.38
4966	NYSE	PTN	Tue, Sep 24, 2019	22.75	22.98	22.23	22.36
4965	NYSE	PTN	Mon, Sep 23, 2019	23.75	23.75	22.88	22.88
4964	NYSE	PTN	Fri, Sep 20, 2019	23.45	24.40	23.35	23.48
4963	NYSE	PTN	Thu, Sep 19, 2019	24.25	24.73	23.43	23.43
4962	NYSE	PTN	Wed, Sep 18, 2019	25.50	25.75	23.50	23.69
4961	NYSE	PTN	Tue, Sep 17, 2019	26.75	27.00	25.50	25.50
4960	NYSE	PTN	Mon, Sep 16, 2019	27.50	28.33	26.50	26.75
4959	NYSE	PTN	Fri, Sep 13, 2019	25.25	26.50	24.99	26.50
4958	NYSE	PTN	Thu, Sep 12, 2019	26.00	26.50	25.00	25.00
4957	NYSE	PTN	Wed, Sep 11, 2019	26.00	26.25	24.75	24.84
4956	NYSE	PTN	Tue, Sep 10, 2019	25.00	25.63	24.63	25.25
4955	NYSE	PTN	Mon, Sep 9, 2019	23.25	25.25	22.50	24.70
4954	NYSE	PTN	Fri, Sep 6, 2019	22.50	23.00	22.25	22.86
4953	NYSE	PTN	Thu, Sep 5, 2019	22.06	22.37	21.75	22.27
4952	NYSE	PTN	Wed, Sep 4, 2019	22.25	22.55	21.98	22.03
4951	NYSE	PTN	Tue, Sep 3, 2019	22.13	22.50	22.13	22.29
4950	NYSE	PTN	Fri, Aug 30, 2019	22.53	23.00	22.07	22.53
4949	NYSE	PTN	Thu, Aug 29, 2019	22.51	22.98	22.00	22.41
4948	NYSE	PTN	Wed, Aug 28, 2019	22.00	23.20	21.88	22.41
4947	NYSE	PTN	Tue, Aug 27, 2019	22.50	22.97	22.00	22.14
4946	NYSE	PTN	Mon, Aug 26, 2019	22.25	22.84	21.89	22.45
4945	NYSE	PTN	Fri, Aug 23, 2019	22.75	23.13	21.75	21.95
4944	NYSE	PTN	Thu, Aug 22, 2019	22.75	23.39	22.50	22.75
4943	NYSE	PTN	Wed, Aug 21, 2019	22.95	23.25	22.50	22.75
4942	NYSE	PTN	Tue, Aug 20, 2019	22.73	23.00	22.50	22.87
4941	NYSE	PTN	Mon, Aug 19, 2019	23.25	23.50	22.50	22.66
4940	NYSE	PTN	Fri, Aug 16, 2019	22.00	23.27	22.00	23.27
4939	NYSE	PTN	Thu, Aug 15, 2019	21.75	22.25	21.50	21.94
4938	NYSE	PTN	Wed, Aug 14, 2019	22.63	23.25	21.78	22.09
4937	NYSE	PTN	Tue, Aug 13, 2019	23.50	24.00	22.25	22.75
4936	NYSE	PTN	Mon, Aug 12, 2019	23.50	23.50	22.00	23.01
4935	NYSE	PTN	Fri, Aug 9, 2019	22.58	23.50	21.94	23.25
4934	NYSE	PTN	Thu, Aug 8, 2019	22.19	23.25	21.75	22.65
4933	NYSE	PTN	Wed, Aug 7, 2019	23.00	23.00	21.63	21.75
4932	NYSE	PTN	Tue, Aug 6, 2019	19.98	23.75	19.33	23.45
4931	NYSE	PTN	Mon, Aug 5, 2019	20.25	20.75	19.25	19.51
4930	NYSE	PTN	Fri, Aug 2, 2019	21.38	21.58	20.75	20.93
4929	NYSE	PTN	Thu, Aug 1, 2019	22.73	22.75	21.38	21.72
4928	NYSE	PTN	Wed, Jul 31, 2019	23.34	23.75	22.63	22.74
4927	NYSE	PTN	Tue, Jul 30, 2019	22.75	23.98	22.13	23.35
4926	NYSE	PTN	Mon, Jul 29, 2019	23.25	23.61	22.70	22.87
4925	NYSE	PTN	Fri, Jul 26, 2019	23.85	24.13	23.33	23.33
4924	NYSE	PTN	Thu, Jul 25, 2019	24.40	24.40	23.50	23.75
4923	NYSE	PTN	Wed, Jul 24, 2019	23.99	24.75	23.25	24.66
4922	NYSE	PTN	Tue, Jul 23, 2019	24.75	24.75	23.75	23.97
4921	NYSE	PTN	Mon, Jul 22, 2019	25.00	25.00	24.25	24.36
4920	NYSE	PTN	Fri, Jul 19, 2019	25.25	25.50	24.25	24.96
4919	NYSE	PTN	Thu, Jul 18, 2019	24.25	25.25	24.25	24.87
4918	NYSE	PTN	Wed, Jul 17, 2019	25.00	25.75	23.88	24.50
4917	NYSE	PTN	Tue, Jul 16, 2019	25.75	26.00	25.00	25.75
4916	NYSE	PTN	Mon, Jul 15, 2019	23.50	26.25	23.25	26.25
4915	NYSE	PTN	Fri, Jul 12, 2019	23.25	23.63	22.75	23.50
4914	NYSE	PTN	Thu, Jul 11, 2019	24.23	24.23	23.06	23.25
4913	NYSE	PTN	Wed, Jul 10, 2019	23.01	24.48	23.00	23.81
4912	NYSE	PTN	Tue, Jul 9, 2019	23.75	23.98	22.75	23.26
4911	NYSE	PTN	Mon, Jul 8, 2019	25.75	25.75	23.75	24.00
4910	NYSE	PTN	Fri, Jul 5, 2019	25.25	26.13	24.50	25.75
4909	NYSE	PTN	Wed, Jul 3, 2019	26.00	26.75	25.00	25.00
4908	NYSE	PTN	Tue, Jul 2, 2019	26.75	27.25	25.75	27.00
4907	NYSE	PTN	Mon, Jul 1, 2019	30.25	30.25	26.00	27.25
4906	NYSE	PTN	Fri, Jun 28, 2019	28.25	29.75	27.50	29.00
4905	NYSE	PTN	Thu, Jun 27, 2019	26.25	27.75	25.25	27.75
4904	NYSE	PTN	Wed, Jun 26, 2019	25.50	27.75	25.00	25.00
4903	NYSE	PTN	Tue, Jun 25, 2019	28.25	30.00	23.75	27.50
4902	NYSE	PTN	Mon, Jun 24, 2019	42.50	44.50	29.25	30.25
4901	NYSE	PTN	Fri, Jun 21, 2019	29.75	33.75	28.75	33.50
4900	NYSE	PTN	Thu, Jun 20, 2019	33.50	33.50	31.25	32.00
4899	NYSE	PTN	Wed, Jun 19, 2019	32.50	33.75	32.25	32.75
4898	NYSE	PTN	Tue, Jun 18, 2019	34.50	35.50	32.50	32.75
4897	NYSE	PTN	Mon, Jun 17, 2019	33.00	34.75	32.50	34.25
4896	NYSE	PTN	Fri, Jun 14, 2019	31.75	32.75	31.25	32.25
4895	NYSE	PTN	Thu, Jun 13, 2019	33.00	33.25	31.25	32.00
4894	NYSE	PTN	Wed, Jun 12, 2019	32.00	33.50	31.75	32.50
4893	NYSE	PTN	Tue, Jun 11, 2019	32.75	33.00	31.75	32.00
4892	NYSE	PTN	Mon, Jun 10, 2019	31.75	33.00	31.50	32.25
4891	NYSE	PTN	Fri, Jun 7, 2019	32.25	32.88	31.00	31.25
4890	NYSE	PTN	Thu, Jun 6, 2019	35.00	35.00	31.25	31.75
4889	NYSE	PTN	Wed, Jun 5, 2019	35.50	35.50	33.25	34.00
4888	NYSE	PTN	Tue, Jun 4, 2019	32.25	34.50	32.25	33.50
4887	NYSE	PTN	Mon, Jun 3, 2019	35.50	35.50	32.50	33.50
4886	NYSE	PTN	Fri, May 31, 2019	32.25	35.25	32.00	33.50
4885	NYSE	PTN	Thu, May 30, 2019	35.25	35.50	32.25	32.75
4884	NYSE	PTN	Wed, May 29, 2019	36.00	36.50	34.00	34.50
4883	NYSE	PTN	Tue, May 28, 2019	35.75	37.25	35.25	35.75
4882	NYSE	PTN	Fri, May 24, 2019	36.75	37.25	33.25	35.50
4881	NYSE	PTN	Thu, May 23, 2019	37.75	38.00	35.00	35.00
4880	NYSE	PTN	Wed, May 22, 2019	39.50	40.00	37.25	38.50
4879	NYSE	PTN	Tue, May 21, 2019	41.00	41.25	37.75	38.75
4878	NYSE	PTN	Mon, May 20, 2019	39.00	39.50	37.00	38.75
4877	NYSE	PTN	Fri, May 17, 2019	43.00	43.50	28.50	35.75
4876	NYSE	PTN	Thu, May 16, 2019	41.00	43.50	40.25	41.00
4875	NYSE	PTN	Wed, May 15, 2019	38.50	39.75	37.75	38.75
4874	NYSE	PTN	Tue, May 14, 2019	38.75	39.50	37.25	37.50
4873	NYSE	PTN	Mon, May 13, 2019	36.00	37.78	35.75	37.00
4872	NYSE	PTN	Fri, May 10, 2019	36.25	36.50	34.88	35.50
4871	NYSE	PTN	Thu, May 9, 2019	34.75	36.50	33.25	35.00
4870	NYSE	PTN	Wed, May 8, 2019	33.50	35.00	32.50	34.75
4869	NYSE	PTN	Tue, May 7, 2019	31.25	34.25	31.25	32.75
4868	NYSE	PTN	Mon, May 6, 2019	30.25	31.50	29.25	31.25
4867	NYSE	PTN	Fri, May 3, 2019	30.25	31.00	30.25	31.00
4866	NYSE	PTN	Thu, May 2, 2019	31.25	31.50	30.00	30.25
4865	NYSE	PTN	Wed, May 1, 2019	31.50	31.75	29.87	30.50
4864	NYSE	PTN	Tue, Apr 30, 2019	31.25	32.00	30.25	31.00
4863	NYSE	PTN	Mon, Apr 29, 2019	29.25	30.75	28.75	30.75
4862	NYSE	PTN	Fri, Apr 26, 2019	28.50	29.00	28.00	28.50
4861	NYSE	PTN	Thu, Apr 25, 2019	27.75	28.25	27.50	28.00
4860	NYSE	PTN	Wed, Apr 24, 2019	29.00	29.00	27.50	28.00
4859	NYSE	PTN	Tue, Apr 23, 2019	27.50	29.00	27.25	28.50
4858	NYSE	PTN	Mon, Apr 22, 2019	26.25	27.25	26.00	26.75
4857	NYSE	PTN	Thu, Apr 18, 2019	27.00	28.00	25.75	26.50
4856	NYSE	PTN	Wed, Apr 17, 2019	28.75	29.25	26.75	27.25
4855	NYSE	PTN	Tue, Apr 16, 2019	28.25	29.25	28.25	28.50
4854	NYSE	PTN	Mon, Apr 15, 2019	29.00	29.50	27.75	28.50
4853	NYSE	PTN	Fri, Apr 12, 2019	29.50	30.00	28.50	28.75
4852	NYSE	PTN	Thu, Apr 11, 2019	29.50	30.25	28.50	29.00
4851	NYSE	PTN	Wed, Apr 10, 2019	27.25	29.75	27.03	29.50
4850	NYSE	PTN	Tue, Apr 9, 2019	26.00	27.00	26.00	26.50
4849	NYSE	PTN	Mon, Apr 8, 2019	26.25	26.25	26.00	26.00
4848	NYSE	PTN	Fri, Apr 5, 2019	26.50	26.75	26.00	26.25
4847	NYSE	PTN	Thu, Apr 4, 2019	26.00	27.25	25.00	26.00
4846	NYSE	PTN	Wed, Apr 3, 2019	25.00	25.25	24.50	24.59
4845	NYSE	PTN	Tue, Apr 2, 2019	24.73	25.00	24.50	24.71
4844	NYSE	PTN	Mon, Apr 1, 2019	24.75	25.25	24.51	25.00
4843	NYSE	PTN	Fri, Mar 29, 2019	24.19	25.00	24.00	24.51
4842	NYSE	PTN	Thu, Mar 28, 2019	24.00	24.30	23.76	24.00
4841	NYSE	PTN	Wed, Mar 27, 2019	24.18	24.34	23.75	24.10
4840	NYSE	PTN	Tue, Mar 26, 2019	24.25	24.98	23.99	24.34
4839	NYSE	PTN	Mon, Mar 25, 2019	24.38	24.79	23.75	24.08
4838	NYSE	PTN	Fri, Mar 22, 2019	25.00	25.25	24.25	24.25
4837	NYSE	PTN	Thu, Mar 21, 2019	25.00	25.25	24.80	25.00
4836	NYSE	PTN	Wed, Mar 20, 2019	24.80	25.25	24.75	25.25
4835	NYSE	PTN	Tue, Mar 19, 2019	25.00	25.25	24.82	25.00
4834	NYSE	PTN	Mon, Mar 18, 2019	24.75	25.25	24.75	24.81
4833	NYSE	PTN	Fri, Mar 15, 2019	25.25	25.25	25.00	25.00
4832	NYSE	PTN	Thu, Mar 14, 2019	25.00	25.25	24.88	25.25
4831	NYSE	PTN	Wed, Mar 13, 2019	25.50	25.63	25.00	25.25
4830	NYSE	PTN	Tue, Mar 12, 2019	25.00	26.00	24.75	25.25
4829	NYSE	PTN	Mon, Mar 11, 2019	25.00	25.75	24.25	25.25
4828	NYSE	PTN	Fri, Mar 8, 2019	25.00	25.50	24.75	25.25
4827	NYSE	PTN	Thu, Mar 7, 2019	24.25	25.25	23.80	24.57
4826	NYSE	PTN	Wed, Mar 6, 2019	25.00	25.25	24.00	24.00
4825	NYSE	PTN	Tue, Mar 5, 2019	25.50	25.50	25.00	25.00
4824	NYSE	PTN	Mon, Mar 4, 2019	24.25	25.50	24.00	25.25
4823	NYSE	PTN	Fri, Mar 1, 2019	25.50	25.50	23.87	24.74
4822	NYSE	PTN	Thu, Feb 28, 2019	24.00	25.50	23.58	24.70
4821	NYSE	PTN	Wed, Feb 27, 2019	21.72	24.75	21.67	23.58
4820	NYSE	PTN	Tue, Feb 26, 2019	20.75	22.00	20.75	21.50
4819	NYSE	PTN	Mon, Feb 25, 2019	21.25	22.00	20.50	20.50
4818	NYSE	PTN	Fri, Feb 22, 2019	21.25	21.25	20.08	21.10
4817	NYSE	PTN	Thu, Feb 21, 2019	20.25	21.00	19.88	20.28
4816	NYSE	PTN	Wed, Feb 20, 2019	19.98	20.75	19.75	20.05
4815	NYSE	PTN	Tue, Feb 19, 2019	19.79	20.38	19.08	19.81
4814	NYSE	PTN	Fri, Feb 15, 2019	19.80	20.25	19.52	19.75
4813	NYSE	PTN	Thu, Feb 14, 2019	19.25	20.12	18.53	19.57
4812	NYSE	PTN	Wed, Feb 13, 2019	19.00	19.21	18.75	19.00
4811	NYSE	PTN	Tue, Feb 12, 2019	17.75	19.50	17.53	19.34
4810	NYSE	PTN	Mon, Feb 11, 2019	19.07	19.75	18.20	18.43
4809	NYSE	PTN	Fri, Feb 8, 2019	19.00	19.24	18.75	18.82
4808	NYSE	PTN	Thu, Feb 7, 2019	18.85	19.04	18.29	18.50
4807	NYSE	PTN	Wed, Feb 6, 2019	18.00	19.25	17.89	18.75
4806	NYSE	PTN	Tue, Feb 5, 2019	18.86	19.50	18.56	19.32
4805	NYSE	PTN	Mon, Feb 4, 2019	17.77	18.89	17.33	18.56
4804	NYSE	PTN	Fri, Feb 1, 2019	17.51	18.06	17.36	18.01
4803	NYSE	PTN	Thu, Jan 31, 2019	16.99	17.50	16.75	17.29
4802	NYSE	PTN	Wed, Jan 30, 2019	16.90	17.00	16.70	17.00
4801	NYSE	PTN	Tue, Jan 29, 2019	16.89	17.00	16.38	16.85
4800	NYSE	PTN	Mon, Jan 28, 2019	17.25	17.45	16.75	16.84
4799	NYSE	PTN	Fri, Jan 25, 2019	17.13	17.29	16.80	16.95
4798	NYSE	PTN	Thu, Jan 24, 2019	17.28	17.51	17.01	17.07
4797	NYSE	PTN	Wed, Jan 23, 2019	17.63	17.63	17.00	17.50
4796	NYSE	PTN	Tue, Jan 22, 2019	17.50	17.75	17.25	17.75
4795	NYSE	PTN	Fri, Jan 18, 2019	18.00	18.38	17.51	17.53
4794	NYSE	PTN	Thu, Jan 17, 2019	18.13	18.25	17.65	18.00
4793	NYSE	PTN	Wed, Jan 16, 2019	17.75	18.45	17.75	18.02
4792	NYSE	PTN	Tue, Jan 15, 2019	17.53	17.85	17.50	17.74
4791	NYSE	PTN	Mon, Jan 14, 2019	18.50	18.62	17.75	18.00
4790	NYSE	PTN	Fri, Jan 11, 2019	18.50	18.54	17.89	18.37
4789	NYSE	PTN	Thu, Jan 10, 2019	17.79	18.73	17.50	18.64
4788	NYSE	PTN	Wed, Jan 9, 2019	18.25	18.35	17.50	17.76
4787	NYSE	PTN	Tue, Jan 8, 2019	18.75	18.75	17.78	18.10
4786	NYSE	PTN	Mon, Jan 7, 2019	18.98	19.26	17.53	18.97
4785	NYSE	PTN	Fri, Jan 4, 2019	20.25	20.40	19.15	19.24
4784	NYSE	PTN	Thu, Jan 3, 2019	19.00	19.93	18.77	19.64
4783	NYSE	PTN	Wed, Jan 2, 2019	17.75	19.27	17.50	19.27
4782	NYSE	PTN	Mon, Dec 31, 2018	17.91	18.94	17.50	17.71
4781	NYSE	PTN	Fri, Dec 28, 2018	17.11	17.67	17.11	17.50
4780	NYSE	PTN	Thu, Dec 27, 2018	16.89	17.37	16.50	17.29
4779	NYSE	PTN	Wed, Dec 26, 2018	15.75	17.25	14.75	17.13
4778	NYSE	PTN	Mon, Dec 24, 2018	16.50	17.38	15.75	15.77
4777	NYSE	PTN	Fri, Dec 21, 2018	17.95	18.19	15.95	16.73
4776	NYSE	PTN	Thu, Dec 20, 2018	17.13	18.25	17.00	18.00
4775	NYSE	PTN	Wed, Dec 19, 2018	17.80	18.25	17.30	17.51
4774	NYSE	PTN	Tue, Dec 18, 2018	17.63	18.65	17.63	17.80
4773	NYSE	PTN	Mon, Dec 17, 2018	18.00	18.45	17.58	17.58
4772	NYSE	PTN	Fri, Dec 14, 2018	18.35	19.10	17.85	18.00
4771	NYSE	PTN	Thu, Dec 13, 2018	19.47	19.60	18.28	18.28
4770	NYSE	PTN	Wed, Dec 12, 2018	19.43	19.48	18.75	19.17
4769	NYSE	PTN	Tue, Dec 11, 2018	18.75	19.64	18.26	19.00
4768	NYSE	PTN	Mon, Dec 10, 2018	18.90	19.75	18.00	18.50
4767	NYSE	PTN	Fri, Dec 7, 2018	18.59	19.00	18.25	18.88
4766	NYSE	PTN	Thu, Dec 6, 2018	19.25	20.25	18.05	18.58
4765	NYSE	PTN	Tue, Dec 4, 2018	21.25	21.50	17.25	19.27
4764	NYSE	PTN	Mon, Dec 3, 2018	20.75	20.78	20.25	20.50
4763	NYSE	PTN	Fri, Nov 30, 2018	20.25	20.63	19.57	20.24
4762	NYSE	PTN	Thu, Nov 29, 2018	19.62	20.75	18.83	20.00
4761	NYSE	PTN	Wed, Nov 28, 2018	18.00	19.44	18.00	18.92
4760	NYSE	PTN	Tue, Nov 27, 2018	17.00	17.99	16.93	17.75
4759	NYSE	PTN	Mon, Nov 26, 2018	17.50	17.63	17.13	17.27
4758	NYSE	PTN	Fri, Nov 23, 2018	17.50	17.70	17.25	17.50
4757	NYSE	PTN	Wed, Nov 21, 2018	17.50	17.85	17.16	17.52
4756	NYSE	PTN	Tue, Nov 20, 2018	18.25	18.46	17.06	17.25
4755	NYSE	PTN	Mon, Nov 19, 2018	19.25	19.25	17.00	17.00
4754	NYSE	PTN	Fri, Nov 16, 2018	20.00	20.65	18.75	19.27
4753	NYSE	PTN	Thu, Nov 15, 2018	20.75	21.00	19.80	20.08
4752	NYSE	PTN	Wed, Nov 14, 2018	21.53	22.00	20.75	20.75
4751	NYSE	PTN	Tue, Nov 13, 2018	22.50	23.00	18.00	20.30
4750	NYSE	PTN	Mon, Nov 12, 2018	23.25	23.93	22.77	23.13
4749	NYSE	PTN	Fri, Nov 9, 2018	24.25	24.38	23.29	23.32
4748	NYSE	PTN	Thu, Nov 8, 2018	24.25	24.61	23.75	24.29
4747	NYSE	PTN	Wed, Nov 7, 2018	24.25	24.50	23.82	23.96
4746	NYSE	PTN	Tue, Nov 6, 2018	23.55	24.69	23.51	24.07
4745	NYSE	PTN	Mon, Nov 5, 2018	23.46	24.50	23.08	23.51
4744	NYSE	PTN	Fri, Nov 2, 2018	22.78	23.25	22.68	23.03
4743	NYSE	PTN	Thu, Nov 1, 2018	23.11	23.11	22.43	22.52
4742	NYSE	PTN	Wed, Oct 31, 2018	22.55	23.25	22.50	22.50
4741	NYSE	PTN	Tue, Oct 30, 2018	23.00	23.00	22.26	22.53
4740	NYSE	PTN	Mon, Oct 29, 2018	22.50	23.75	22.32	23.04
4739	NYSE	PTN	Fri, Oct 26, 2018	23.25	23.31	22.25	22.98
4738	NYSE	PTN	Thu, Oct 25, 2018	22.50	23.62	22.00	23.50
4737	NYSE	PTN	Wed, Oct 24, 2018	22.77	23.50	22.25	22.45
4736	NYSE	PTN	Tue, Oct 23, 2018	22.25	23.25	22.25	23.14
4735	NYSE	PTN	Mon, Oct 22, 2018	22.62	23.00	22.50	22.82
4734	NYSE	PTN	Fri, Oct 19, 2018	22.50	23.75	22.36	22.36
4733	NYSE	PTN	Thu, Oct 18, 2018	23.38	23.62	22.53	23.12
4732	NYSE	PTN	Wed, Oct 17, 2018	23.00	23.75	22.90	23.67
4731	NYSE	PTN	Tue, Oct 16, 2018	23.00	23.50	22.62	23.50
4730	NYSE	PTN	Mon, Oct 15, 2018	22.75	23.15	22.42	22.68
4729	NYSE	PTN	Fri, Oct 12, 2018	22.75	23.00	22.33	22.53
4728	NYSE	PTN	Thu, Oct 11, 2018	22.66	23.20	22.00	22.56
4727	NYSE	PTN	Wed, Oct 10, 2018	24.04	24.04	22.75	22.76
4726	NYSE	PTN	Tue, Oct 9, 2018	24.37	24.38	23.75	23.75
4725	NYSE	PTN	Mon, Oct 8, 2018	24.50	24.87	23.75	24.48
4724	NYSE	PTN	Fri, Oct 5, 2018	24.18	24.88	24.00	24.40
4723	NYSE	PTN	Thu, Oct 4, 2018	24.55	25.25	23.75	24.33
4722	NYSE	PTN	Wed, Oct 3, 2018	25.00	25.00	24.00	25.00
4721	NYSE	PTN	Tue, Oct 2, 2018	24.75	24.99	23.90	24.38
4720	NYSE	PTN	Mon, Oct 1, 2018	25.50	25.50	23.51	24.43
4719	NYSE	PTN	Fri, Sep 28, 2018	24.63	25.00	23.75	24.94
4718	NYSE	PTN	Thu, Sep 27, 2018	24.50	25.00	24.50	24.63
4717	NYSE	PTN	Wed, Sep 26, 2018	25.25	25.25	24.75	25.25
4716	NYSE	PTN	Tue, Sep 25, 2018	25.25	25.50	25.00	25.25
4715	NYSE	PTN	Mon, Sep 24, 2018	26.00	26.00	25.00	25.25
4714	NYSE	PTN	Fri, Sep 21, 2018	25.50	25.75	25.00	25.00
4713	NYSE	PTN	Thu, Sep 20, 2018	26.00	26.00	25.50	25.75
4712	NYSE	PTN	Wed, Sep 19, 2018	25.75	26.00	25.00	25.75
4711	NYSE	PTN	Tue, Sep 18, 2018	26.00	26.75	25.00	25.50
4710	NYSE	PTN	Mon, Sep 17, 2018	25.00	26.25	24.04	26.25
4709	NYSE	PTN	Fri, Sep 14, 2018	25.75	26.13	25.25	25.25
4708	NYSE	PTN	Thu, Sep 13, 2018	26.50	26.75	25.63	25.75
4707	NYSE	PTN	Wed, Sep 12, 2018	26.25	26.75	25.75	26.25
4706	NYSE	PTN	Tue, Sep 11, 2018	27.50	27.75	26.00	26.25
4705	NYSE	PTN	Mon, Sep 10, 2018	26.25	27.50	26.25	27.50
4704	NYSE	PTN	Fri, Sep 7, 2018	25.25	26.25	25.00	26.00
4703	NYSE	PTN	Thu, Sep 6, 2018	26.00	26.75	25.25	25.25
4702	NYSE	PTN	Wed, Sep 5, 2018	25.75	26.25	25.50	26.25
4701	NYSE	PTN	Tue, Sep 4, 2018	25.50	25.75	25.00	25.50
4700	NYSE	PTN	Fri, Aug 31, 2018	24.75	25.25	24.01	25.25
4699	NYSE	PTN	Thu, Aug 30, 2018	24.75	25.50	23.83	23.93
4698	NYSE	PTN	Wed, Aug 29, 2018	24.08	25.25	24.01	24.69
4697	NYSE	PTN	Tue, Aug 28, 2018	23.91	24.25	23.91	23.95
4696	NYSE	PTN	Mon, Aug 27, 2018	24.05	24.48	23.09	23.78
4695	NYSE	PTN	Fri, Aug 24, 2018	24.50	24.50	23.50	24.05
4694	NYSE	PTN	Thu, Aug 23, 2018	25.00	25.00	23.75	24.25
4693	NYSE	PTN	Wed, Aug 22, 2018	22.75	24.00	22.73	23.91
4692	NYSE	PTN	Tue, Aug 21, 2018	22.50	23.25	22.00	22.90
4691	NYSE	PTN	Mon, Aug 20, 2018	22.50	23.72	21.50	22.00
4690	NYSE	PTN	Fri, Aug 17, 2018	24.50	24.50	24.00	24.01
4689	NYSE	PTN	Thu, Aug 16, 2018	23.38	24.25	23.09	24.25
4688	NYSE	PTN	Wed, Aug 15, 2018	23.75	24.38	23.08	23.38
4687	NYSE	PTN	Tue, Aug 14, 2018	23.00	23.89	22.64	23.89
4686	NYSE	PTN	Mon, Aug 13, 2018	23.13	23.50	22.67	22.85
4685	NYSE	PTN	Fri, Aug 10, 2018	22.25	23.45	22.25	23.13
4684	NYSE	PTN	Thu, Aug 9, 2018	22.50	23.00	22.25	22.81
4683	NYSE	PTN	Wed, Aug 8, 2018	22.00	23.25	22.00	22.85
4682	NYSE	PTN	Tue, Aug 7, 2018	22.50	23.19	22.38	22.71
4681	NYSE	PTN	Mon, Aug 6, 2018	23.55	23.67	22.29	23.19
4680	NYSE	PTN	Fri, Aug 3, 2018	23.97	23.97	22.97	23.50
4679	NYSE	PTN	Thu, Aug 2, 2018	23.88	24.13	23.50	23.97
4678	NYSE	PTN	Wed, Aug 1, 2018	24.24	24.72	23.79	24.14
4677	NYSE	PTN	Tue, Jul 31, 2018	23.75	24.25	23.25	24.00
4676	NYSE	PTN	Mon, Jul 30, 2018	23.69	24.16	23.50	23.63
4675	NYSE	PTN	Fri, Jul 27, 2018	24.12	24.25	23.50	23.66
4674	NYSE	PTN	Thu, Jul 26, 2018	24.53	24.98	23.25	24.49
4673	NYSE	PTN	Wed, Jul 25, 2018	24.75	25.00	24.50	24.62
4672	NYSE	PTN	Tue, Jul 24, 2018	25.25	25.25	24.50	25.00
4671	NYSE	PTN	Mon, Jul 23, 2018	25.25	25.25	24.54	25.25
4670	NYSE	PTN	Fri, Jul 20, 2018	25.00	25.50	24.76	25.25
4669	NYSE	PTN	Thu, Jul 19, 2018	24.88	25.25	24.50	25.00
4668	NYSE	PTN	Wed, Jul 18, 2018	25.00	25.25	24.78	25.00
4667	NYSE	PTN	Tue, Jul 17, 2018	25.25	25.50	24.63	25.25
4666	NYSE	PTN	Mon, Jul 16, 2018	25.00	25.50	24.75	25.25
4665	NYSE	PTN	Fri, Jul 13, 2018	25.00	25.75	24.95	25.50
4664	NYSE	PTN	Thu, Jul 12, 2018	25.50	25.63	24.75	25.50
4663	NYSE	PTN	Wed, Jul 11, 2018	26.25	26.50	25.25	25.25
4662	NYSE	PTN	Tue, Jul 10, 2018	25.50	26.25	25.50	26.25
4661	NYSE	PTN	Mon, Jul 9, 2018	26.25	26.25	25.50	25.75
4660	NYSE	PTN	Fri, Jul 6, 2018	26.50	26.50	25.75	26.00
4659	NYSE	PTN	Thu, Jul 5, 2018	26.00	26.50	25.50	26.25
4658	NYSE	PTN	Tue, Jul 3, 2018	24.97	26.00	24.25	26.00
4657	NYSE	PTN	Mon, Jul 2, 2018	24.25	25.25	23.60	24.58
4656	NYSE	PTN	Fri, Jun 29, 2018	24.19	25.50	23.54	24.25
4655	NYSE	PTN	Thu, Jun 28, 2018	25.00	25.00	24.01	24.43
4654	NYSE	PTN	Wed, Jun 27, 2018	27.00	27.00	25.00	25.00
4653	NYSE	PTN	Tue, Jun 26, 2018	25.25	26.50	25.25	26.25
4652	NYSE	PTN	Mon, Jun 25, 2018	26.50	26.50	24.25	24.94
4651	NYSE	PTN	Fri, Jun 22, 2018	24.25	27.25	23.03	27.25
4650	NYSE	PTN	Thu, Jun 21, 2018	23.65	23.75	22.50	23.50
4649	NYSE	PTN	Wed, Jun 20, 2018	23.50	24.50	22.32	23.00
4648	NYSE	PTN	Tue, Jun 19, 2018	22.50	23.63	21.78	23.23
4647	NYSE	PTN	Mon, Jun 18, 2018	24.25	24.69	22.58	22.87
4646	NYSE	PTN	Fri, Jun 15, 2018	25.50	26.00	24.26	24.26
4645	NYSE	PTN	Thu, Jun 14, 2018	23.75	25.50	23.75	25.25
4644	NYSE	PTN	Wed, Jun 13, 2018	24.25	24.48	23.13	23.50
4643	NYSE	PTN	Tue, Jun 12, 2018	25.75	25.75	25.00	25.25
4642	NYSE	PTN	Mon, Jun 11, 2018	25.50	26.50	24.83	25.50
4641	NYSE	PTN	Fri, Jun 8, 2018	28.25	28.25	25.00	26.75
4640	NYSE	PTN	Thu, Jun 7, 2018	28.00	28.75	27.75	28.25
4639	NYSE	PTN	Wed, Jun 6, 2018	29.25	29.50	28.00	28.00
4638	NYSE	PTN	Tue, Jun 5, 2018	28.75	29.75	28.75	29.25
4637	NYSE	PTN	Mon, Jun 4, 2018	31.25	32.00	28.75	28.75
4636	NYSE	PTN	Fri, Jun 1, 2018	28.75	29.75	28.00	29.75
4635	NYSE	PTN	Thu, May 31, 2018	28.75	29.25	27.50	27.75
4634	NYSE	PTN	Wed, May 30, 2018	29.00	29.50	28.50	29.50
4633	NYSE	PTN	Tue, May 29, 2018	28.75	30.50	28.25	28.50
4632	NYSE	PTN	Fri, May 25, 2018	29.50	30.25	29.00	29.00
4631	NYSE	PTN	Thu, May 24, 2018	27.50	31.25	27.50	29.50
4630	NYSE	PTN	Wed, May 23, 2018	28.25	28.50	27.50	27.50
4629	NYSE	PTN	Tue, May 22, 2018	29.00	29.50	28.00	28.25
4628	NYSE	PTN	Mon, May 21, 2018	30.50	30.75	28.75	29.00
4627	NYSE	PTN	Fri, May 18, 2018	30.00	30.50	29.25	30.25
4626	NYSE	PTN	Thu, May 17, 2018	31.50	32.00	29.75	29.75
4625	NYSE	PTN	Wed, May 16, 2018	30.50	31.75	30.00	31.25
4624	NYSE	PTN	Tue, May 15, 2018	34.00	34.00	29.00	30.25
4623	NYSE	PTN	Mon, May 14, 2018	32.50	33.75	32.00	32.75
4622	NYSE	PTN	Fri, May 11, 2018	30.75	32.50	30.03	32.00
4621	NYSE	PTN	Thu, May 10, 2018	30.00	30.63	29.75	30.50
4620	NYSE	PTN	Wed, May 9, 2018	30.50	31.75	29.50	30.00
4619	NYSE	PTN	Tue, May 8, 2018	29.75	30.00	29.50	29.75
4618	NYSE	PTN	Mon, May 7, 2018	30.25	31.00	29.25	29.50
4617	NYSE	PTN	Fri, May 4, 2018	29.25	30.00	28.00	29.75
4616	NYSE	PTN	Thu, May 3, 2018	28.75	29.75	28.50	29.00
4615	NYSE	PTN	Wed, May 2, 2018	29.50	29.75	28.75	29.00
4614	NYSE	PTN	Tue, May 1, 2018	31.25	31.25	28.75	29.75
4613	NYSE	PTN	Mon, Apr 30, 2018	32.00	32.00	29.00	30.00
4612	NYSE	PTN	Fri, Apr 27, 2018	28.75	30.00	28.00	29.50
4611	NYSE	PTN	Thu, Apr 26, 2018	29.00	29.25	27.50	28.50
4610	NYSE	PTN	Wed, Apr 25, 2018	30.25	30.50	28.25	29.25
4609	NYSE	PTN	Tue, Apr 24, 2018	31.00	31.00	29.75	30.50
4608	NYSE	PTN	Mon, Apr 23, 2018	32.00	32.25	30.50	30.50
4607	NYSE	PTN	Fri, Apr 20, 2018	33.50	34.50	32.50	33.50
4606	NYSE	PTN	Thu, Apr 19, 2018	32.25	34.25	30.50	33.00
4605	NYSE	PTN	Wed, Apr 18, 2018	35.50	35.50	33.00	33.50
4604	NYSE	PTN	Tue, Apr 17, 2018	36.00	36.00	34.75	35.50
4603	NYSE	PTN	Mon, Apr 16, 2018	36.50	36.75	34.75	36.00
4602	NYSE	PTN	Fri, Apr 13, 2018	37.50	37.75	34.75	35.25
4601	NYSE	PTN	Thu, Apr 12, 2018	35.50	37.00	35.00	36.25
4600	NYSE	PTN	Wed, Apr 11, 2018	34.50	36.50	33.00	35.25
4599	NYSE	PTN	Tue, Apr 10, 2018	39.75	39.75	33.78	34.75
4598	NYSE	PTN	Mon, Apr 9, 2018	32.25	37.00	31.50	36.00
4597	NYSE	PTN	Fri, Apr 6, 2018	31.25	32.50	29.75	30.75
4596	NYSE	PTN	Thu, Apr 5, 2018	29.50	30.75	28.75	30.00
4595	NYSE	PTN	Wed, Apr 4, 2018	29.50	29.75	28.75	29.50
4594	NYSE	PTN	Tue, Apr 3, 2018	28.00	29.25	27.75	29.00
4593	NYSE	PTN	Mon, Apr 2, 2018	27.50	28.50	27.00	28.00
4592	NYSE	PTN	Thu, Mar 29, 2018	26.50	27.50	26.36	27.25
4591	NYSE	PTN	Wed, Mar 28, 2018	26.25	27.25	25.75	26.25
4590	NYSE	PTN	Tue, Mar 27, 2018	28.00	28.00	24.76	27.25
4589	NYSE	PTN	Mon, Mar 26, 2018	29.50	29.75	27.00	28.00
4588	NYSE	PTN	Fri, Mar 23, 2018	29.50	29.50	27.25	28.00
4587	NYSE	PTN	Thu, Mar 22, 2018	28.00	30.00	27.50	29.50
4586	NYSE	PTN	Wed, Mar 21, 2018	26.00	28.25	25.75	28.00
4585	NYSE	PTN	Tue, Mar 20, 2018	24.63	26.00	24.63	25.25
4584	NYSE	PTN	Mon, Mar 19, 2018	24.50	25.25	24.30	24.56
4583	NYSE	PTN	Fri, Mar 16, 2018	24.50	24.88	24.25	24.25
4582	NYSE	PTN	Thu, Mar 15, 2018	24.25	24.99	24.20	24.20
4581	NYSE	PTN	Wed, Mar 14, 2018	24.22	24.75	23.94	24.12
4580	NYSE	PTN	Tue, Mar 13, 2018	23.79	24.25	23.56	24.19
4579	NYSE	PTN	Mon, Mar 12, 2018	23.25	24.00	23.23	23.88
4578	NYSE	PTN	Fri, Mar 9, 2018	23.48	23.60	22.88	23.44
4577	NYSE	PTN	Thu, Mar 8, 2018	23.00	23.70	22.91	23.54
4576	NYSE	PTN	Wed, Mar 7, 2018	23.00	23.85	22.00	23.16
4575	NYSE	PTN	Tue, Mar 6, 2018	23.75	23.75	23.00	23.00
4574	NYSE	PTN	Mon, Mar 5, 2018	23.00	23.50	23.00	23.25
4573	NYSE	PTN	Fri, Mar 2, 2018	22.95	23.95	22.49	23.95
4572	NYSE	PTN	Thu, Mar 1, 2018	23.49	23.85	22.99	22.99
4571	NYSE	PTN	Wed, Feb 28, 2018	23.75	24.10	23.19	23.35
4570	NYSE	PTN	Tue, Feb 27, 2018	24.00	24.05	23.50	23.75
4569	NYSE	PTN	Mon, Feb 26, 2018	24.25	24.25	23.63	24.25
4568	NYSE	PTN	Fri, Feb 23, 2018	24.38	24.38	23.75	24.38
4567	NYSE	PTN	Thu, Feb 22, 2018	24.25	24.72	24.00	24.38
4566	NYSE	PTN	Wed, Feb 21, 2018	24.50	25.00	23.75	24.50
4565	NYSE	PTN	Tue, Feb 20, 2018	24.23	24.63	23.88	24.38
4564	NYSE	PTN	Fri, Feb 16, 2018	24.00	24.75	23.70	24.34
4563	NYSE	PTN	Thu, Feb 15, 2018	24.57	24.59	23.58	24.04
4562	NYSE	PTN	Wed, Feb 14, 2018	23.75	24.75	23.25	24.75
4561	NYSE	PTN	Tue, Feb 13, 2018	22.50	23.75	21.63	23.72
4560	NYSE	PTN	Mon, Feb 12, 2018	22.50	23.25	21.55	22.42
4559	NYSE	PTN	Fri, Feb 9, 2018	22.19	22.75	21.03	22.50
4558	NYSE	PTN	Thu, Feb 8, 2018	22.50	23.45	21.50	22.09
4557	NYSE	PTN	Wed, Feb 7, 2018	22.94	25.50	22.25	22.53
4556	NYSE	PTN	Tue, Feb 6, 2018	21.00	22.36	20.67	22.13
4555	NYSE	PTN	Mon, Feb 5, 2018	22.98	23.62	22.19	22.38
4554	NYSE	PTN	Fri, Feb 2, 2018	24.00	24.00	22.63	23.39
4553	NYSE	PTN	Thu, Feb 1, 2018	25.00	25.25	23.42	24.32
4552	NYSE	PTN	Wed, Jan 31, 2018	25.00	26.00	24.63	25.00
4551	NYSE	PTN	Tue, Jan 30, 2018	23.75	24.75	23.32	24.75
4550	NYSE	PTN	Mon, Jan 29, 2018	23.00	24.25	22.51	23.88
4549	NYSE	PTN	Fri, Jan 26, 2018	23.50	23.62	22.80	22.88
4548	NYSE	PTN	Thu, Jan 25, 2018	25.00	25.00	23.08	23.50
4547	NYSE	PTN	Wed, Jan 24, 2018	24.25	25.00	23.50	24.13
4546	NYSE	PTN	Tue, Jan 23, 2018	22.83	24.00	22.75	23.98
4545	NYSE	PTN	Mon, Jan 22, 2018	22.00	22.98	21.97	22.98
4544	NYSE	PTN	Fri, Jan 19, 2018	22.26	22.48	21.63	22.12
4543	NYSE	PTN	Thu, Jan 18, 2018	22.00	22.35	21.63	22.10
4542	NYSE	PTN	Wed, Jan 17, 2018	22.18	22.38	21.50	22.23
4541	NYSE	PTN	Tue, Jan 16, 2018	22.50	22.60	21.75	22.25
4540	NYSE	PTN	Fri, Jan 12, 2018	22.00	22.71	21.88	22.54
4539	NYSE	PTN	Thu, Jan 11, 2018	22.01	22.60	21.50	21.86
4538	NYSE	PTN	Wed, Jan 10, 2018	23.23	23.23	22.00	22.40
4537	NYSE	PTN	Tue, Jan 9, 2018	22.23	22.98	22.23	22.98
4536	NYSE	PTN	Mon, Jan 8, 2018	23.75	23.75	21.75	22.25
4535	NYSE	PTN	Fri, Jan 5, 2018	23.75	24.25	23.25	24.00
4534	NYSE	PTN	Thu, Jan 4, 2018	23.50	23.75	22.63	23.65
4533	NYSE	PTN	Wed, Jan 3, 2018	22.75	24.75	22.11	23.25
4532	NYSE	PTN	Tue, Jan 2, 2018	21.50	22.00	20.77	21.00
4531	NYSE	PTN	Fri, Dec 29, 2017	21.25	21.73	21.13	21.47
4530	NYSE	PTN	Thu, Dec 28, 2017	21.45	21.68	20.77	21.32
4529	NYSE	PTN	Wed, Dec 27, 2017	21.58	21.75	21.06	21.59
4528	NYSE	PTN	Tue, Dec 26, 2017	20.75	21.74	20.52	21.71
4527	NYSE	PTN	Fri, Dec 22, 2017	21.55	21.63	20.39	21.00
4526	NYSE	PTN	Thu, Dec 21, 2017	20.88	21.51	20.75	21.50
4525	NYSE	PTN	Wed, Dec 20, 2017	20.75	21.01	20.29	20.90
4524	NYSE	PTN	Tue, Dec 19, 2017	20.50	20.85	20.27	20.58
4523	NYSE	PTN	Mon, Dec 18, 2017	21.13	21.18	20.38	20.71
4522	NYSE	PTN	Fri, Dec 15, 2017	21.25	21.36	20.71	21.36
4521	NYSE	PTN	Thu, Dec 14, 2017	21.86	21.86	20.75	21.09
4520	NYSE	PTN	Wed, Dec 13, 2017	21.00	21.91	20.88	21.91
4519	NYSE	PTN	Tue, Dec 12, 2017	21.38	21.55	21.03	21.03
4518	NYSE	PTN	Mon, Dec 11, 2017	21.86	21.98	21.13	21.25
4517	NYSE	PTN	Fri, Dec 8, 2017	21.50	22.30	21.25	21.83
4516	NYSE	PTN	Thu, Dec 7, 2017	21.75	21.75	20.25	21.39
4515	NYSE	PTN	Wed, Dec 6, 2017	23.23	23.46	21.76	22.52
4514	NYSE	PTN	Tue, Dec 5, 2017	23.23	24.04	23.07	23.73
4513	NYSE	PTN	Mon, Dec 4, 2017	23.50	23.98	22.82	23.22
4512	NYSE	PTN	Fri, Dec 1, 2017	22.50	24.00	22.50	23.41
4511	NYSE	PTN	Thu, Nov 30, 2017	23.55	23.57	22.58	22.75
4510	NYSE	PTN	Wed, Nov 29, 2017	23.25	23.95	22.55	23.45
4509	NYSE	PTN	Tue, Nov 28, 2017	22.50	23.13	21.30	23.13
4508	NYSE	PTN	Mon, Nov 27, 2017	25.00	25.25	23.40	23.75
4507	NYSE	PTN	Fri, Nov 24, 2017	25.75	25.75	24.38	25.00
4506	NYSE	PTN	Wed, Nov 22, 2017	25.25	26.25	22.88	24.75
4505	NYSE	PTN	Tue, Nov 21, 2017	22.75	24.87	22.75	24.25
4504	NYSE	PTN	Mon, Nov 20, 2017	22.00	22.45	21.75	21.83
4503	NYSE	PTN	Fri, Nov 17, 2017	21.00	21.86	20.50	21.70
4502	NYSE	PTN	Thu, Nov 16, 2017	19.75	21.00	19.74	20.96
4501	NYSE	PTN	Wed, Nov 15, 2017	20.18	20.18	19.34	19.62
4500	NYSE	PTN	Tue, Nov 14, 2017	18.85	20.00	18.85	19.90
4499	NYSE	PTN	Mon, Nov 13, 2017	19.83	20.50	18.75	18.75
4498	NYSE	PTN	Fri, Nov 10, 2017	20.00	20.75	19.58	19.98
4497	NYSE	PTN	Thu, Nov 9, 2017	19.50	20.37	19.37	20.10
4496	NYSE	PTN	Wed, Nov 8, 2017	19.62	19.88	19.05	19.25
4495	NYSE	PTN	Tue, Nov 7, 2017	20.00	20.49	19.38	19.75
4494	NYSE	PTN	Mon, Nov 6, 2017	19.75	19.88	19.05	19.50
4493	NYSE	PTN	Fri, Nov 3, 2017	18.28	18.50	18.26	18.48
4492	NYSE	PTN	Thu, Nov 2, 2017	18.13	18.50	18.05	18.28
4491	NYSE	PTN	Wed, Nov 1, 2017	18.75	18.75	18.03	18.15
4490	NYSE	PTN	Tue, Oct 31, 2017	18.75	18.75	18.25	18.75
4489	NYSE	PTN	Mon, Oct 30, 2017	18.88	19.00	18.25	18.59
4488	NYSE	PTN	Fri, Oct 27, 2017	18.90	19.21	18.50	18.50
4487	NYSE	PTN	Thu, Oct 26, 2017	19.21	19.50	18.65	18.90
4486	NYSE	PTN	Wed, Oct 25, 2017	18.55	19.50	18.38	18.96
4485	NYSE	PTN	Tue, Oct 24, 2017	19.41	19.80	18.25	18.63
4484	NYSE	PTN	Mon, Oct 23, 2017	20.17	20.17	19.50	19.50
4483	NYSE	PTN	Fri, Oct 20, 2017	20.25	20.70	19.25	20.50
4482	NYSE	PTN	Thu, Oct 19, 2017	21.12	21.60	19.66	20.45
4481	NYSE	PTN	Wed, Oct 18, 2017	19.25	20.50	18.75	20.25
4480	NYSE	PTN	Tue, Oct 17, 2017	18.75	18.98	18.13	18.66
4479	NYSE	PTN	Mon, Oct 16, 2017	18.50	19.13	18.00	18.75
4478	NYSE	PTN	Fri, Oct 13, 2017	18.75	18.75	17.25	18.50
4477	NYSE	PTN	Thu, Oct 12, 2017	20.00	20.25	19.25	19.25
4476	NYSE	PTN	Wed, Oct 11, 2017	20.08	20.50	19.50	20.50
4475	NYSE	PTN	Tue, Oct 10, 2017	20.75	20.76	18.28	20.43
4474	NYSE	PTN	Mon, Oct 9, 2017	22.00	22.00	20.00	20.83
4473	NYSE	PTN	Fri, Oct 6, 2017	21.12	21.63	20.32	21.40
4472	NYSE	PTN	Thu, Oct 5, 2017	22.25	22.25	18.12	21.25
4471	NYSE	PTN	Wed, Oct 4, 2017	18.75	20.50	18.28	20.13
4470	NYSE	PTN	Tue, Oct 3, 2017	17.00	18.00	17.00	17.79
4469	NYSE	PTN	Mon, Oct 2, 2017	16.25	17.25	16.25	17.00
4468	NYSE	PTN	Fri, Sep 29, 2017	16.70	16.88	16.31	16.58
4467	NYSE	PTN	Thu, Sep 28, 2017	16.00	16.55	15.53	16.50
4466	NYSE	PTN	Wed, Sep 27, 2017	15.50	16.22	15.30	16.00
4465	NYSE	PTN	Tue, Sep 26, 2017	15.75	15.99	15.23	15.50
4464	NYSE	PTN	Mon, Sep 25, 2017	17.25	17.25	14.75	15.02
4463	NYSE	PTN	Fri, Sep 22, 2017	15.82	17.13	15.18	16.50
4462	NYSE	PTN	Thu, Sep 21, 2017	15.00	15.44	14.69	15.00
4461	NYSE	PTN	Wed, Sep 20, 2017	15.43	15.58	14.40	15.00
4460	NYSE	PTN	Tue, Sep 19, 2017	15.63	15.68	15.26	15.66
4459	NYSE	PTN	Mon, Sep 18, 2017	15.75	15.80	15.43	15.75
4458	NYSE	PTN	Fri, Sep 15, 2017	15.08	16.25	14.78	16.25
4457	NYSE	PTN	Thu, Sep 14, 2017	14.23	15.24	14.00	15.00
4456	NYSE	PTN	Wed, Sep 13, 2017	15.00	15.25	14.50	14.73
4455	NYSE	PTN	Tue, Sep 12, 2017	14.75	15.72	14.50	15.00
4454	NYSE	PTN	Mon, Sep 11, 2017	15.75	15.75	14.13	15.38
4453	NYSE	PTN	Fri, Sep 8, 2017	12.50	15.25	12.50	15.25
4452	NYSE	PTN	Thu, Sep 7, 2017	13.75	14.30	12.38	12.50
4451	NYSE	PTN	Wed, Sep 6, 2017	13.75	14.50	12.63	13.00
4450	NYSE	PTN	Tue, Sep 5, 2017	14.50	14.60	11.80	12.75
4449	NYSE	PTN	Fri, Sep 1, 2017	11.50	11.50	11.00	11.33
4448	NYSE	PTN	Thu, Aug 31, 2017	10.75	11.36	10.75	10.75
4447	NYSE	PTN	Wed, Aug 30, 2017	10.38	10.63	10.38	10.50
4446	NYSE	PTN	Tue, Aug 29, 2017	10.25	10.46	10.13	10.34
4445	NYSE	PTN	Mon, Aug 28, 2017	10.00	10.46	10.00	10.05
4444	NYSE	PTN	Fri, Aug 25, 2017	10.00	10.19	9.75	10.00
4443	NYSE	PTN	Thu, Aug 24, 2017	9.75	10.25	9.68	9.79
4442	NYSE	PTN	Wed, Aug 23, 2017	9.68	10.02	9.68	9.75
4441	NYSE	PTN	Tue, Aug 22, 2017	10.00	10.00	9.63	9.75
4440	NYSE	PTN	Mon, Aug 21, 2017	9.91	10.20	9.75	10.00
4439	NYSE	PTN	Fri, Aug 18, 2017	10.00	10.45	9.88	10.29
4438	NYSE	PTN	Thu, Aug 17, 2017	10.13	10.13	9.75	9.95
4437	NYSE	PTN	Wed, Aug 16, 2017	10.10	10.25	10.10	10.13
4436	NYSE	PTN	Tue, Aug 15, 2017	10.00	10.25	9.87	10.25
4435	NYSE	PTN	Mon, Aug 14, 2017	10.04	10.30	9.65	10.00
4434	NYSE	PTN	Fri, Aug 11, 2017	9.75	9.86	9.58	9.81
4433	NYSE	PTN	Thu, Aug 10, 2017	9.55	10.13	9.55	9.68
4432	NYSE	PTN	Wed, Aug 9, 2017	10.32	10.32	9.80	9.88
4431	NYSE	PTN	Tue, Aug 8, 2017	10.75	10.75	9.88	10.44
4430	NYSE	PTN	Mon, Aug 7, 2017	10.50	10.72	10.30	10.50
4429	NYSE	PTN	Fri, Aug 4, 2017	10.58	10.75	10.28	10.50
4428	NYSE	PTN	Thu, Aug 3, 2017	10.50	10.75	10.28	10.50
4427	NYSE	PTN	Wed, Aug 2, 2017	10.73	10.88	10.46	10.50
4426	NYSE	PTN	Tue, Aug 1, 2017	10.75	10.87	10.46	10.75
4425	NYSE	PTN	Mon, Jul 31, 2017	10.50	10.86	10.50	10.55
4424	NYSE	PTN	Fri, Jul 28, 2017	10.25	10.53	10.13	10.50
4423	NYSE	PTN	Thu, Jul 27, 2017	10.92	10.96	10.28	10.30
4422	NYSE	PTN	Wed, Jul 26, 2017	11.00	11.25	10.90	10.97
4421	NYSE	PTN	Tue, Jul 25, 2017	11.00	11.38	10.90	10.90
4420	NYSE	PTN	Mon, Jul 24, 2017	11.25	11.38	11.00	11.00
4419	NYSE	PTN	Fri, Jul 21, 2017	11.05	11.25	10.85	11.25
4418	NYSE	PTN	Thu, Jul 20, 2017	11.00	11.11	10.76	11.05
4417	NYSE	PTN	Wed, Jul 19, 2017	11.00	11.08	10.88	10.89
4416	NYSE	PTN	Tue, Jul 18, 2017	10.88	11.24	10.88	10.90
4415	NYSE	PTN	Mon, Jul 17, 2017	10.88	11.23	10.70	10.88
4414	NYSE	PTN	Fri, Jul 14, 2017	10.51	10.90	10.51	10.88
4413	NYSE	PTN	Thu, Jul 13, 2017	10.54	10.74	10.30	10.56
4412	NYSE	PTN	Wed, Jul 12, 2017	10.75	10.95	10.50	10.59
4411	NYSE	PTN	Tue, Jul 11, 2017	10.63	10.75	10.50	10.50
4410	NYSE	PTN	Mon, Jul 10, 2017	10.63	10.76	10.45	10.53
4409	NYSE	PTN	Fri, Jul 7, 2017	10.75	11.00	10.38	10.75
4408	NYSE	PTN	Thu, Jul 6, 2017	10.75	10.88	10.50	10.75
4407	NYSE	PTN	Wed, Jul 5, 2017	11.05	11.25	10.75	10.75
4406	NYSE	PTN	Mon, Jul 3, 2017	10.73	10.88	10.50	10.75
4405	NYSE	PTN	Fri, Jun 30, 2017	10.25	10.75	10.05	10.75
4404	NYSE	PTN	Thu, Jun 29, 2017	10.25	10.50	10.13	10.25
4403	NYSE	PTN	Wed, Jun 28, 2017	10.50	10.58	10.00	10.17
4402	NYSE	PTN	Tue, Jun 27, 2017	10.50	10.83	10.30	10.63
4401	NYSE	PTN	Mon, Jun 26, 2017	10.25	10.50	10.14	10.48
4400	NYSE	PTN	Fri, Jun 23, 2017	9.63	10.25	9.50	9.96
4399	NYSE	PTN	Thu, Jun 22, 2017	9.00	9.75	9.00	9.63
4398	NYSE	PTN	Wed, Jun 21, 2017	9.38	9.38	9.00	9.00
4397	NYSE	PTN	Tue, Jun 20, 2017	9.19	9.45	8.85	9.25
4396	NYSE	PTN	Mon, Jun 19, 2017	8.75	9.25	8.60	9.19
4395	NYSE	PTN	Fri, Jun 16, 2017	8.98	8.98	8.44	8.75
4394	NYSE	PTN	Thu, Jun 15, 2017	8.76	8.98	8.75	8.75
4393	NYSE	PTN	Wed, Jun 14, 2017	8.93	9.46	8.75	8.85
4392	NYSE	PTN	Tue, Jun 13, 2017	8.75	8.98	8.53	8.79
4391	NYSE	PTN	Mon, Jun 12, 2017	8.75	9.12	8.75	8.75
4390	NYSE	PTN	Fri, Jun 9, 2017	9.15	9.34	8.63	9.00
4389	NYSE	PTN	Thu, Jun 8, 2017	8.75	8.96	8.63	8.86
4388	NYSE	PTN	Wed, Jun 7, 2017	8.89	8.98	8.63	8.75
4387	NYSE	PTN	Tue, Jun 6, 2017	9.00	9.18	8.88	8.93
4386	NYSE	PTN	Mon, Jun 5, 2017	9.01	9.39	8.75	9.00
4385	NYSE	PTN	Fri, Jun 2, 2017	9.24	9.50	9.05	9.50
4384	NYSE	PTN	Thu, Jun 1, 2017	8.88	9.38	8.87	8.94
4383	NYSE	PTN	Wed, May 31, 2017	9.00	9.00	8.81	8.81
4382	NYSE	PTN	Tue, May 30, 2017	9.25	9.48	8.88	9.05
4381	NYSE	PTN	Fri, May 26, 2017	9.45	9.46	9.15	9.25
4380	NYSE	PTN	Thu, May 25, 2017	9.72	9.72	9.25	9.50
4379	NYSE	PTN	Wed, May 24, 2017	9.50	9.75	9.38	9.52
4378	NYSE	PTN	Tue, May 23, 2017	9.88	9.99	9.54	9.55
4377	NYSE	PTN	Mon, May 22, 2017	10.63	10.63	9.58	9.96
4376	NYSE	PTN	Fri, May 19, 2017	9.50	10.50	9.38	10.50
4375	NYSE	PTN	Thu, May 18, 2017	10.00	10.00	9.30	9.53
4374	NYSE	PTN	Wed, May 17, 2017	10.45	10.65	10.00	10.13
4373	NYSE	PTN	Tue, May 16, 2017	11.00	11.43	10.03	10.25
4372	NYSE	PTN	Mon, May 15, 2017	12.00	12.01	11.25	11.74
4371	NYSE	PTN	Fri, May 12, 2017	11.50	11.75	11.13	11.75
4370	NYSE	PTN	Thu, May 11, 2017	11.70	11.75	11.03	11.38
4369	NYSE	PTN	Wed, May 10, 2017	12.00	12.38	11.50	11.63
4368	NYSE	PTN	Tue, May 9, 2017	11.25	11.87	11.11	11.75
4367	NYSE	PTN	Mon, May 8, 2017	10.88	11.75	10.63	11.00
4366	NYSE	PTN	Fri, May 5, 2017	10.68	10.88	10.38	10.88
4365	NYSE	PTN	Thu, May 4, 2017	10.75	10.78	10.25	10.50
4364	NYSE	PTN	Wed, May 3, 2017	10.30	10.80	10.30	10.42
4363	NYSE	PTN	Tue, May 2, 2017	11.13	11.13	9.88	10.88
4362	NYSE	PTN	Mon, May 1, 2017	11.00	11.22	10.63	10.87
4361	NYSE	PTN	Fri, Apr 28, 2017	10.50	11.01	10.38	11.00
4360	NYSE	PTN	Thu, Apr 27, 2017	11.25	11.38	10.28	10.50
4359	NYSE	PTN	Wed, Apr 26, 2017	10.80	11.22	10.30	11.00
4358	NYSE	PTN	Tue, Apr 25, 2017	10.00	10.50	9.90	10.25
4357	NYSE	PTN	Mon, Apr 24, 2017	9.53	10.20	9.25	9.76
4356	NYSE	PTN	Fri, Apr 21, 2017	9.63	9.63	9.00	9.18
4355	NYSE	PTN	Thu, Apr 20, 2017	9.25	9.63	9.00	9.08
4354	NYSE	PTN	Wed, Apr 19, 2017	11.00	11.25	8.88	9.03
4353	NYSE	PTN	Tue, Apr 18, 2017	8.88	10.25	8.78	10.25
4352	NYSE	PTN	Mon, Apr 17, 2017	7.75	8.63	7.68	8.63
4351	NYSE	PTN	Thu, Apr 13, 2017	7.75	8.03	7.57	7.75
4350	NYSE	PTN	Wed, Apr 12, 2017	7.59	7.74	7.53	7.57
4349	NYSE	PTN	Tue, Apr 11, 2017	7.50	7.71	7.41	7.50
4348	NYSE	PTN	Mon, Apr 10, 2017	7.75	7.86	7.38	7.63
4347	NYSE	PTN	Fri, Apr 7, 2017	7.88	8.00	7.13	7.69
4346	NYSE	PTN	Thu, Apr 6, 2017	8.08	8.08	7.75	7.80
4345	NYSE	PTN	Wed, Apr 5, 2017	7.98	8.10	7.80	7.98
4344	NYSE	PTN	Tue, Apr 4, 2017	8.19	8.25	7.95	7.95
4343	NYSE	PTN	Mon, Apr 3, 2017	8.38	8.38	8.00	8.00
4342	NYSE	PTN	Fri, Mar 31, 2017	8.31	8.31	8.17	8.19
4341	NYSE	PTN	Thu, Mar 30, 2017	8.31	8.31	8.03	8.17
4340	NYSE	PTN	Wed, Mar 29, 2017	8.19	8.35	8.13	8.15
4339	NYSE	PTN	Tue, Mar 28, 2017	8.25	8.36	8.05	8.12
4338	NYSE	PTN	Mon, Mar 27, 2017	8.16	8.25	8.00	8.25
4337	NYSE	PTN	Fri, Mar 24, 2017	8.25	8.38	8.14	8.16
4336	NYSE	PTN	Thu, Mar 23, 2017	8.03	8.35	8.03	8.25
4335	NYSE	PTN	Wed, Mar 22, 2017	8.13	8.50	8.00	8.00
4334	NYSE	PTN	Tue, Mar 21, 2017	8.75	8.86	8.01	8.20
4333	NYSE	PTN	Mon, Mar 20, 2017	8.50	8.68	8.13	8.41
4332	NYSE	PTN	Fri, Mar 17, 2017	8.50	8.56	8.28	8.28
4331	NYSE	PTN	Thu, Mar 16, 2017	8.75	8.75	8.38	8.45
4330	NYSE	PTN	Wed, Mar 15, 2017	8.50	8.75	8.38	8.51
4329	NYSE	PTN	Tue, Mar 14, 2017	8.53	9.06	8.31	8.61
4328	NYSE	PTN	Mon, Mar 13, 2017	8.50	8.63	8.25	8.48
4327	NYSE	PTN	Fri, Mar 10, 2017	9.09	9.13	8.50	8.50
4326	NYSE	PTN	Thu, Mar 9, 2017	8.38	9.05	8.13	8.75
4325	NYSE	PTN	Wed, Mar 8, 2017	8.50	8.75	8.39	8.50
4324	NYSE	PTN	Tue, Mar 7, 2017	9.05	9.05	8.63	8.72
4323	NYSE	PTN	Mon, Mar 6, 2017	9.21	9.21	8.88	8.90
4322	NYSE	PTN	Fri, Mar 3, 2017	9.50	9.50	9.00	9.28
4321	NYSE	PTN	Thu, Mar 2, 2017	9.46	9.46	9.08	9.38
4320	NYSE	PTN	Wed, Mar 1, 2017	9.50	9.50	9.06	9.13
4319	NYSE	PTN	Tue, Feb 28, 2017	9.63	9.63	9.13	9.15
4318	NYSE	PTN	Mon, Feb 27, 2017	9.32	9.87	9.05	9.63
4317	NYSE	PTN	Fri, Feb 24, 2017	9.00	9.48	8.88	9.36
4316	NYSE	PTN	Thu, Feb 23, 2017	9.49	9.49	9.03	9.13
4315	NYSE	PTN	Wed, Feb 22, 2017	9.75	9.75	9.25	9.50
4314	NYSE	PTN	Tue, Feb 21, 2017	10.00	10.00	9.50	9.58
4313	NYSE	PTN	Fri, Feb 17, 2017	10.50	10.50	9.75	10.00
4312	NYSE	PTN	Thu, Feb 16, 2017	9.50	10.00	9.50	9.75
4311	NYSE	PTN	Wed, Feb 15, 2017	9.85	9.86	9.31	9.50
4310	NYSE	PTN	Tue, Feb 14, 2017	10.00	10.00	9.63	9.83
4309	NYSE	PTN	Mon, Feb 13, 2017	10.50	10.50	9.91	9.95
4308	NYSE	PTN	Fri, Feb 10, 2017	10.75	10.75	9.85	10.25
4307	NYSE	PTN	Thu, Feb 9, 2017	11.25	11.26	10.50	10.75
4306	NYSE	PTN	Wed, Feb 8, 2017	10.70	11.24	10.38	11.10
4305	NYSE	PTN	Tue, Feb 7, 2017	10.83	11.00	10.25	10.39
4304	NYSE	PTN	Mon, Feb 6, 2017	11.25	11.48	10.50	10.70
4303	NYSE	PTN	Fri, Feb 3, 2017	11.75	12.00	10.63	11.06
4302	NYSE	PTN	Thu, Feb 2, 2017	10.19	10.50	9.76	10.45
4301	NYSE	PTN	Wed, Feb 1, 2017	10.37	10.37	9.55	10.00
4300	NYSE	PTN	Tue, Jan 31, 2017	10.41	10.44	9.70	10.25
4299	NYSE	PTN	Mon, Jan 30, 2017	10.50	10.56	10.05	10.39
4298	NYSE	PTN	Fri, Jan 27, 2017	10.75	10.75	10.25	10.49
4297	NYSE	PTN	Thu, Jan 26, 2017	10.73	11.00	10.30	10.63
4296	NYSE	PTN	Wed, Jan 25, 2017	10.25	10.75	10.25	10.69
4295	NYSE	PTN	Tue, Jan 24, 2017	10.47	10.75	10.06	10.38
4294	NYSE	PTN	Mon, Jan 23, 2017	10.73	11.00	10.40	10.41
4293	NYSE	PTN	Fri, Jan 20, 2017	10.75	11.00	10.13	11.00
4292	NYSE	PTN	Thu, Jan 19, 2017	11.16	11.16	10.50	10.87
4291	NYSE	PTN	Wed, Jan 18, 2017	10.50	11.50	10.25	11.36
4290	NYSE	PTN	Tue, Jan 17, 2017	11.61	11.61	10.00	10.75
4289	NYSE	PTN	Fri, Jan 13, 2017	11.38	11.74	10.92	11.03
4288	NYSE	PTN	Thu, Jan 12, 2017	12.58	12.58	11.25	11.26
4287	NYSE	PTN	Wed, Jan 11, 2017	13.00	13.12	12.10	12.50
4286	NYSE	PTN	Tue, Jan 10, 2017	13.52	13.52	12.35	12.95
4285	NYSE	PTN	Mon, Jan 9, 2017	15.50	15.57	12.90	13.00
4284	NYSE	PTN	Fri, Jan 6, 2017	13.46	14.12	13.25	13.75
4283	NYSE	PTN	Thu, Jan 5, 2017	13.38	13.50	12.86	13.45
4282	NYSE	PTN	Wed, Jan 4, 2017	13.50	13.50	13.00	13.00
4281	NYSE	PTN	Tue, Jan 3, 2017	12.75	13.73	12.75	13.73
4280	NYSE	PTN	Fri, Dec 30, 2016	12.95	12.95	12.55	12.63
4279	NYSE	PTN	Thu, Dec 29, 2016	13.00	13.00	12.55	12.64
4278	NYSE	PTN	Wed, Dec 28, 2016	12.88	13.18	12.35	12.75
4277	NYSE	PTN	Tue, Dec 27, 2016	13.25	13.25	12.75	12.85
4276	NYSE	PTN	Fri, Dec 23, 2016	13.28	13.48	13.00	13.40
4275	NYSE	PTN	Thu, Dec 22, 2016	13.16	13.75	12.60	13.75
4274	NYSE	PTN	Wed, Dec 21, 2016	13.70	13.74	12.82	13.09
4273	NYSE	PTN	Tue, Dec 20, 2016	13.50	13.96	13.40	13.50
4272	NYSE	PTN	Mon, Dec 19, 2016	13.72	14.00	13.50	14.00
4271	NYSE	PTN	Fri, Dec 16, 2016	13.75	14.00	13.50	13.78
4270	NYSE	PTN	Thu, Dec 15, 2016	14.00	14.50	13.13	14.13
4269	NYSE	PTN	Wed, Dec 14, 2016	12.25	13.01	11.50	12.75
4268	NYSE	PTN	Tue, Dec 13, 2016	12.75	12.75	11.33	12.09
4267	NYSE	PTN	Mon, Dec 12, 2016	14.13	14.13	12.26	12.50
4266	NYSE	PTN	Fri, Dec 9, 2016	14.25	14.35	13.32	13.34
4265	NYSE	PTN	Thu, Dec 8, 2016	14.25	14.50	13.75	14.38
4264	NYSE	PTN	Wed, Dec 7, 2016	14.50	14.64	14.05	14.28
4263	NYSE	PTN	Tue, Dec 6, 2016	14.03	14.65	14.00	14.28
4262	NYSE	PTN	Mon, Dec 5, 2016	14.38	14.68	14.28	14.36
4261	NYSE	PTN	Fri, Dec 2, 2016	14.73	14.73	14.13	14.36
4260	NYSE	PTN	Thu, Dec 1, 2016	13.50	16.00	13.50	14.00
4259	NYSE	PTN	Wed, Nov 30, 2016	18.75	22.46	18.75	20.42
4258	NYSE	PTN	Tue, Nov 29, 2016	16.75	21.00	16.38	20.50
4257	NYSE	PTN	Mon, Nov 28, 2016	17.50	18.75	15.80	16.75
4256	NYSE	PTN	Fri, Nov 25, 2016	15.00	17.50	14.63	17.35
4255	NYSE	PTN	Wed, Nov 23, 2016	14.50	14.75	14.00	14.62
4254	NYSE	PTN	Tue, Nov 22, 2016	13.57	14.88	13.18	14.50
4253	NYSE	PTN	Mon, Nov 21, 2016	13.25	13.63	12.81	13.25
4252	NYSE	PTN	Fri, Nov 18, 2016	13.00	13.40	12.65	13.00
4251	NYSE	PTN	Thu, Nov 17, 2016	12.50	13.75	12.25	13.00
4250	NYSE	PTN	Wed, Nov 16, 2016	12.75	13.35	12.55	13.00
4249	NYSE	PTN	Tue, Nov 15, 2016	14.18	14.48	12.59	12.83
4248	NYSE	PTN	Mon, Nov 14, 2016	13.74	14.25	13.28	13.75
4247	NYSE	PTN	Fri, Nov 11, 2016	12.75	13.25	12.13	13.25
4246	NYSE	PTN	Thu, Nov 10, 2016	13.00	13.15	12.40	12.50
4245	NYSE	PTN	Wed, Nov 9, 2016	12.75	13.25	12.63	12.75
4244	NYSE	PTN	Tue, Nov 8, 2016	12.75	13.25	12.25	13.13
4243	NYSE	PTN	Mon, Nov 7, 2016	12.90	13.46	12.50	12.75
4242	NYSE	PTN	Fri, Nov 4, 2016	13.00	13.43	12.25	12.62
4241	NYSE	PTN	Thu, Nov 3, 2016	14.98	15.00	12.80	13.05
4240	NYSE	PTN	Wed, Nov 2, 2016	18.75	18.75	12.57	14.25
4239	NYSE	PTN	Tue, Nov 1, 2016	13.00	13.00	12.00	12.11
4238	NYSE	PTN	Mon, Oct 31, 2016	12.88	13.00	12.01	13.00
4237	NYSE	PTN	Fri, Oct 28, 2016	12.75	13.00	12.50	12.61
4236	NYSE	PTN	Thu, Oct 27, 2016	13.00	13.00	12.57	12.90
4235	NYSE	PTN	Wed, Oct 26, 2016	13.00	13.50	12.50	12.91
4234	NYSE	PTN	Tue, Oct 25, 2016	13.50	13.58	11.32	12.75
4233	NYSE	PTN	Mon, Oct 24, 2016	13.75	13.96	13.36	13.51
4232	NYSE	PTN	Fri, Oct 21, 2016	13.50	13.60	13.02	13.59
4231	NYSE	PTN	Thu, Oct 20, 2016	14.50	14.50	13.03	13.50
4230	NYSE	PTN	Wed, Oct 19, 2016	14.25	14.25	13.38	13.53
4229	NYSE	PTN	Tue, Oct 18, 2016	14.26	14.88	13.25	14.88
4228	NYSE	PTN	Mon, Oct 17, 2016	14.75	15.00	14.50	14.56
4227	NYSE	PTN	Fri, Oct 14, 2016	15.21	15.38	14.35	14.91
4226	NYSE	PTN	Thu, Oct 13, 2016	15.44	15.48	14.78	14.88
4225	NYSE	PTN	Wed, Oct 12, 2016	18.11	18.11	14.51	15.25
4224	NYSE	PTN	Tue, Oct 11, 2016	14.50	15.50	14.07	15.00
4223	NYSE	PTN	Mon, Oct 10, 2016	14.69	14.99	14.00	14.50
4222	NYSE	PTN	Fri, Oct 7, 2016	14.25	14.50	13.78	13.93
4221	NYSE	PTN	Thu, Oct 6, 2016	14.25	14.88	14.00	14.25
4220	NYSE	PTN	Wed, Oct 5, 2016	14.50	15.00	14.25	14.38
4219	NYSE	PTN	Tue, Oct 4, 2016	15.71	15.71	14.28	14.65
4218	NYSE	PTN	Mon, Oct 3, 2016	15.50	15.50	14.50	15.19
4217	NYSE	PTN	Fri, Sep 30, 2016	14.50	15.73	13.75	15.73
4216	NYSE	PTN	Thu, Sep 29, 2016	15.00	15.00	14.25	14.50
4215	NYSE	PTN	Wed, Sep 28, 2016	15.50	15.74	14.50	14.75
4214	NYSE	PTN	Tue, Sep 27, 2016	15.50	16.25	15.00	15.78
4213	NYSE	PTN	Mon, Sep 26, 2016	15.75	16.72	15.00	15.48
4212	NYSE	PTN	Fri, Sep 23, 2016	15.25	16.95	14.54	16.30
4211	NYSE	PTN	Thu, Sep 22, 2016	13.75	15.75	13.31	15.00
4210	NYSE	PTN	Wed, Sep 21, 2016	13.75	13.75	13.00	13.75
4209	NYSE	PTN	Tue, Sep 20, 2016	14.50	14.63	13.00	13.26
4208	NYSE	PTN	Mon, Sep 19, 2016	13.75	14.44	12.75	13.92
4207	NYSE	PTN	Fri, Sep 16, 2016	13.63	13.71	12.50	12.55
4206	NYSE	PTN	Thu, Sep 15, 2016	13.75	13.75	13.50	13.53
4205	NYSE	PTN	Wed, Sep 14, 2016	13.30	13.88	13.30	13.50
4204	NYSE	PTN	Tue, Sep 13, 2016	14.00	14.50	13.04	13.57
4203	NYSE	PTN	Mon, Sep 12, 2016	14.25	14.50	13.53	13.75
4202	NYSE	PTN	Fri, Sep 9, 2016	15.75	15.79	13.53	14.10
4201	NYSE	PTN	Thu, Sep 8, 2016	13.00	15.25	12.75	14.98
4200	NYSE	PTN	Wed, Sep 7, 2016	13.25	13.25	12.50	12.71
4199	NYSE	PTN	Tue, Sep 6, 2016	12.51	13.25	12.50	12.63
4198	NYSE	PTN	Fri, Sep 2, 2016	12.75	12.75	12.50	12.63
4197	NYSE	PTN	Thu, Sep 1, 2016	12.98	12.98	12.50	12.50
4196	NYSE	PTN	Wed, Aug 31, 2016	12.76	12.99	12.46	12.75
4195	NYSE	PTN	Tue, Aug 30, 2016	13.00	13.25	12.50	12.50
4194	NYSE	PTN	Mon, Aug 29, 2016	12.59	13.23	12.50	13.00
4193	NYSE	PTN	Fri, Aug 26, 2016	12.25	12.71	12.25	12.50
4192	NYSE	PTN	Thu, Aug 25, 2016	13.23	13.25	12.00	12.03
4191	NYSE	PTN	Wed, Aug 24, 2016	13.50	13.70	12.60	13.13
4190	NYSE	PTN	Tue, Aug 23, 2016	13.00	13.47	13.00	13.24
4189	NYSE	PTN	Mon, Aug 22, 2016	13.00	13.75	12.78	13.25
4188	NYSE	PTN	Fri, Aug 19, 2016	12.75	13.00	12.55	12.95
4187	NYSE	PTN	Thu, Aug 18, 2016	12.38	13.31	12.38	12.73
4186	NYSE	PTN	Wed, Aug 17, 2016	13.40	13.50	12.75	13.05
4185	NYSE	PTN	Tue, Aug 16, 2016	13.00	13.47	12.75	13.10
4184	NYSE	PTN	Mon, Aug 15, 2016	13.75	14.50	12.28	13.00
4183	NYSE	PTN	Fri, Aug 12, 2016	14.50	14.50	13.75	13.75
4182	NYSE	PTN	Thu, Aug 11, 2016	15.00	15.00	14.00	14.01
4181	NYSE	PTN	Wed, Aug 10, 2016	14.50	15.21	14.05	14.42
4180	NYSE	PTN	Tue, Aug 9, 2016	14.60	15.01	14.00	14.53
4179	NYSE	PTN	Mon, Aug 8, 2016	14.00	14.75	13.75	14.25
4178	NYSE	PTN	Fri, Aug 5, 2016	15.00	15.25	13.50	14.00
4177	NYSE	PTN	Thu, Aug 4, 2016	15.50	16.50	14.50	14.85
4176	NYSE	PTN	Wed, Aug 3, 2016	13.25	14.50	13.25	14.01
4175	NYSE	PTN	Tue, Aug 2, 2016	16.00	16.75	13.00	14.25
4174	NYSE	PTN	Mon, Aug 1, 2016	21.25	21.50	17.00	17.50
4173	NYSE	PTN	Fri, Jul 29, 2016	20.05	21.00	20.03	20.37
4172	NYSE	PTN	Thu, Jul 28, 2016	18.00	21.25	17.29	19.98
4171	NYSE	PTN	Wed, Jul 27, 2016	16.63	17.75	16.13	17.50
4170	NYSE	PTN	Tue, Jul 26, 2016	15.75	16.75	15.50	16.30
4169	NYSE	PTN	Mon, Jul 25, 2016	14.50	17.00	14.36	15.88
4168	NYSE	PTN	Fri, Jul 22, 2016	13.50	14.63	13.38	14.30
4167	NYSE	PTN	Thu, Jul 21, 2016	13.28	13.88	13.28	13.50
4166	NYSE	PTN	Wed, Jul 20, 2016	13.96	13.96	13.25	13.25
4165	NYSE	PTN	Tue, Jul 19, 2016	13.50	13.98	13.25	13.56
4164	NYSE	PTN	Mon, Jul 18, 2016	13.25	13.73	13.25	13.51
4163	NYSE	PTN	Fri, Jul 15, 2016	13.39	13.63	13.25	13.38
4162	NYSE	PTN	Thu, Jul 14, 2016	13.75	14.00	13.25	13.63
4161	NYSE	PTN	Wed, Jul 13, 2016	13.75	14.13	13.13	13.75
4160	NYSE	PTN	Tue, Jul 12, 2016	13.00	14.00	13.00	13.75
4159	NYSE	PTN	Mon, Jul 11, 2016	13.00	13.45	13.00	13.30
4158	NYSE	PTN	Fri, Jul 8, 2016	13.03	13.25	12.50	12.75
4157	NYSE	PTN	Thu, Jul 7, 2016	13.08	13.75	12.56	13.25
4156	NYSE	PTN	Wed, Jul 6, 2016	13.25	13.75	12.50	13.08
4155	NYSE	PTN	Tue, Jul 5, 2016	12.50	13.75	12.25	13.45
4154	NYSE	PTN	Fri, Jul 1, 2016	11.25	12.50	11.25	12.25
4153	NYSE	PTN	Thu, Jun 30, 2016	11.25	11.75	10.75	11.04
4152	NYSE	PTN	Wed, Jun 29, 2016	11.00	11.75	10.88	11.26
4151	NYSE	PTN	Tue, Jun 28, 2016	11.00	11.50	10.75	11.00
4150	NYSE	PTN	Mon, Jun 27, 2016	11.00	11.25	10.75	11.00
4149	NYSE	PTN	Fri, Jun 24, 2016	11.25	11.75	10.75	11.25
4148	NYSE	PTN	Thu, Jun 23, 2016	11.50	12.72	11.30	11.96
4147	NYSE	PTN	Wed, Jun 22, 2016	11.75	12.25	10.75	11.70
4146	NYSE	PTN	Tue, Jun 21, 2016	12.25	12.50	11.50	11.75
4145	NYSE	PTN	Mon, Jun 20, 2016	12.50	12.50	12.00	12.25
4144	NYSE	PTN	Fri, Jun 17, 2016	11.95	12.30	11.50	11.90
4143	NYSE	PTN	Thu, Jun 16, 2016	11.80	12.50	11.70	12.00
4142	NYSE	PTN	Wed, Jun 15, 2016	12.00	12.38	11.50	12.37
4141	NYSE	PTN	Tue, Jun 14, 2016	12.15	12.38	10.63	11.85
4140	NYSE	PTN	Mon, Jun 13, 2016	12.47	12.75	12.25	12.25
4139	NYSE	PTN	Fri, Jun 10, 2016	12.75	12.75	12.27	12.27
4138	NYSE	PTN	Thu, Jun 9, 2016	12.50	12.63	12.38	12.49
4137	NYSE	PTN	Wed, Jun 8, 2016	12.50	12.74	12.27	12.38
4136	NYSE	PTN	Tue, Jun 7, 2016	12.75	12.75	12.27	12.55
4135	NYSE	PTN	Mon, Jun 6, 2016	12.28	13.00	12.25	12.63
4134	NYSE	PTN	Fri, Jun 3, 2016	12.44	13.00	11.75	12.50
4133	NYSE	PTN	Thu, Jun 2, 2016	13.25	13.51	11.25	12.13
4132	NYSE	PTN	Wed, Jun 1, 2016	13.25	14.00	13.00	13.25
4131	NYSE	PTN	Tue, May 31, 2016	13.25	13.75	13.00	13.13
4130	NYSE	PTN	Fri, May 27, 2016	13.25	13.50	12.88	13.33
4129	NYSE	PTN	Thu, May 26, 2016	13.13	13.25	12.75	13.25
4128	NYSE	PTN	Wed, May 25, 2016	12.70	13.00	12.58	12.75
4127	NYSE	PTN	Tue, May 24, 2016	12.75	13.50	12.75	12.77
4126	NYSE	PTN	Mon, May 23, 2016	14.00	14.00	12.75	13.25
4125	NYSE	PTN	Fri, May 20, 2016	13.50	14.00	12.75	12.83
4124	NYSE	PTN	Thu, May 19, 2016	13.38	13.76	12.75	13.12
4123	NYSE	PTN	Wed, May 18, 2016	14.13	14.59	13.25	13.33
4122	NYSE	PTN	Tue, May 17, 2016	14.50	14.58	13.75	14.50
4121	NYSE	PTN	Mon, May 16, 2016	13.50	13.95	13.13	13.75
4120	NYSE	PTN	Fri, May 13, 2016	13.38	14.69	13.13	13.13
4119	NYSE	PTN	Thu, May 12, 2016	14.00	14.00	13.01	13.13
4118	NYSE	PTN	Wed, May 11, 2016	14.05	14.25	13.50	13.53
4117	NYSE	PTN	Tue, May 10, 2016	14.25	14.25	13.50	14.00
4116	NYSE	PTN	Mon, May 9, 2016	13.75	14.00	13.28	13.56
4115	NYSE	PTN	Fri, May 6, 2016	13.65	14.25	13.00	13.63
4114	NYSE	PTN	Thu, May 5, 2016	13.78	14.62	13.53	14.00
4113	NYSE	PTN	Wed, May 4, 2016	14.78	15.00	13.50	13.63
4112	NYSE	PTN	Tue, May 3, 2016	14.50	15.00	13.75	14.75
4111	NYSE	PTN	Mon, May 2, 2016	13.75	14.50	13.50	13.95
4110	NYSE	PTN	Fri, Apr 29, 2016	17.25	17.40	13.50	14.75
4109	NYSE	PTN	Thu, Apr 28, 2016	15.25	18.49	15.00	16.25
4108	NYSE	PTN	Wed, Apr 27, 2016	14.75	15.75	13.50	15.18
4107	NYSE	PTN	Tue, Apr 26, 2016	11.33	13.23	10.75	13.23
4106	NYSE	PTN	Mon, Apr 25, 2016	10.75	11.50	10.40	11.00
4105	NYSE	PTN	Fri, Apr 22, 2016	10.50	10.75	10.00	10.42
4104	NYSE	PTN	Thu, Apr 21, 2016	10.80	11.77	10.01	10.50
4103	NYSE	PTN	Wed, Apr 20, 2016	11.00	11.25	10.31	11.25
4102	NYSE	PTN	Tue, Apr 19, 2016	11.38	12.00	10.75	10.78
4101	NYSE	PTN	Mon, Apr 18, 2016	12.75	12.75	11.00	11.38
4100	NYSE	PTN	Fri, Apr 15, 2016	12.25	12.88	12.25	12.25
4099	NYSE	PTN	Thu, Apr 14, 2016	12.25	12.36	12.25	12.25
4098	NYSE	PTN	Wed, Apr 13, 2016	12.50	12.75	12.00	12.32
4097	NYSE	PTN	Tue, Apr 12, 2016	12.50	12.91	12.04	12.14
4096	NYSE	PTN	Mon, Apr 11, 2016	12.00	12.87	12.00	12.50
4095	NYSE	PTN	Fri, Apr 8, 2016	12.38	12.75	12.05	12.13
4094	NYSE	PTN	Thu, Apr 7, 2016	13.00	13.03	12.00	12.50
4093	NYSE	PTN	Wed, Apr 6, 2016	13.00	13.00	12.80	12.80
4092	NYSE	PTN	Tue, Apr 5, 2016	13.50	13.50	13.50	13.06
4091	NYSE	PTN	Mon, Apr 4, 2016	12.75	13.75	12.75	13.50
4090	NYSE	PTN	Fri, Apr 1, 2016	13.75	14.49	12.80	12.89
4089	NYSE	PTN	Thu, Mar 31, 2016	12.75	13.50	12.75	13.50
4088	NYSE	PTN	Wed, Mar 30, 2016	14.50	14.69	12.75	12.79
4087	NYSE	PTN	Tue, Mar 29, 2016	13.65	13.65	12.56	14.38
4086	NYSE	PTN	Mon, Mar 28, 2016	12.50	14.12	12.50	13.50
4085	NYSE	PTN	Thu, Mar 24, 2016	12.25	12.50	11.38	12.25
4084	NYSE	PTN	Wed, Mar 23, 2016	11.75	12.25	11.50	12.22
4083	NYSE	PTN	Tue, Mar 22, 2016	11.25	11.88	10.94	11.75
4082	NYSE	PTN	Mon, Mar 21, 2016	10.25	10.80	10.03	10.65
4081	NYSE	PTN	Fri, Mar 18, 2016	9.54	11.14	9.54	10.25
4080	NYSE	PTN	Thu, Mar 17, 2016	9.12	10.75	9.12	10.50
4079	NYSE	PTN	Wed, Mar 16, 2016	10.13	10.50	10.13	10.50
4078	NYSE	PTN	Tue, Mar 15, 2016	10.50	10.50	10.50	9.78
4077	NYSE	PTN	Mon, Mar 14, 2016	11.00	11.45	10.50	11.25
4076	NYSE	PTN	Fri, Mar 11, 2016	11.00	11.00	11.00	10.28
4075	NYSE	PTN	Thu, Mar 10, 2016	11.31	11.50	11.31	11.00
4074	NYSE	PTN	Wed, Mar 9, 2016	9.28	12.66	9.28	11.31
4073	NYSE	PTN	Tue, Mar 8, 2016	12.65	13.00	12.13	12.13
4072	NYSE	PTN	Mon, Mar 7, 2016	12.25	12.75	12.13	12.19
4071	NYSE	PTN	Fri, Mar 4, 2016	12.28	12.50	12.13	12.18
4070	NYSE	PTN	Thu, Mar 3, 2016	12.44	12.44	12.44	12.25
4069	NYSE	PTN	Wed, Mar 2, 2016	12.75	12.75	12.25	12.44
4068	NYSE	PTN	Tue, Mar 1, 2016	12.25	12.70	12.25	12.46
4067	NYSE	PTN	Mon, Feb 29, 2016	12.50	13.10	12.25	12.25
4066	NYSE	PTN	Fri, Feb 26, 2016	13.00	13.22	12.13	12.50
4065	NYSE	PTN	Thu, Feb 25, 2016	12.28	12.95	12.13	12.50
4064	NYSE	PTN	Wed, Feb 24, 2016	12.28	12.74	12.25	12.39
4063	NYSE	PTN	Tue, Feb 23, 2016	13.00	13.95	12.25	12.30
4062	NYSE	PTN	Mon, Feb 22, 2016	13.00	13.01	12.96	12.96
4061	NYSE	PTN	Fri, Feb 19, 2016	12.98	13.03	12.39	12.96
4060	NYSE	PTN	Thu, Feb 18, 2016	12.50	13.25	12.25	12.25
4059	NYSE	PTN	Wed, Feb 17, 2016	13.13	13.37	12.28	12.50
4058	NYSE	PTN	Tue, Feb 16, 2016	12.25	13.38	12.25	12.81
4057	NYSE	PTN	Fri, Feb 12, 2016	12.50	13.75	12.00	12.25
4056	NYSE	PTN	Thu, Feb 11, 2016	12.50	14.70	12.19	12.36
4055	NYSE	PTN	Wed, Feb 10, 2016	13.15	13.43	12.50	12.75
4054	NYSE	PTN	Tue, Feb 9, 2016	13.28	13.75	11.25	13.25
4053	NYSE	PTN	Mon, Feb 8, 2016	14.25	15.00	13.25	13.50
4052	NYSE	PTN	Fri, Feb 5, 2016	14.00	15.05	14.00	14.63
4051	NYSE	PTN	Thu, Feb 4, 2016	13.81	15.00	13.43	14.25
4050	NYSE	PTN	Wed, Feb 3, 2016	13.65	14.70	13.00	14.25
4049	NYSE	PTN	Tue, Feb 2, 2016	14.00	14.00	13.03	14.00
4048	NYSE	PTN	Mon, Feb 1, 2016	12.50	14.50	12.50	14.00
4047	NYSE	PTN	Fri, Jan 29, 2016	12.25	12.75	12.00	12.00
4046	NYSE	PTN	Thu, Jan 28, 2016	12.55	13.30	12.15	12.25
4045	NYSE	PTN	Wed, Jan 27, 2016	13.28	13.50	12.63	12.63
4044	NYSE	PTN	Tue, Jan 26, 2016	14.48	15.98	13.14	13.25
4043	NYSE	PTN	Mon, Jan 25, 2016	15.55	15.55	13.50	14.25
4042	NYSE	PTN	Fri, Jan 22, 2016	15.00	16.19	13.50	15.13
4041	NYSE	PTN	Thu, Jan 21, 2016	13.40	14.75	12.95	14.25
4040	NYSE	PTN	Wed, Jan 20, 2016	12.50	13.50	12.00	13.25
4039	NYSE	PTN	Tue, Jan 19, 2016	14.00	14.25	12.75	13.00
4038	NYSE	PTN	Fri, Jan 15, 2016	14.75	14.98	12.53	13.93
4037	NYSE	PTN	Thu, Jan 14, 2016	14.68	15.00	13.03	14.18
4036	NYSE	PTN	Wed, Jan 13, 2016	14.75	15.75	14.50	14.68
4035	NYSE	PTN	Tue, Jan 12, 2016	14.75	15.00	14.50	14.50
4034	NYSE	PTN	Mon, Jan 11, 2016	15.75	16.15	14.75	15.00
4033	NYSE	PTN	Fri, Jan 8, 2016	16.25	16.25	15.55	15.55
4032	NYSE	PTN	Thu, Jan 7, 2016	16.98	16.98	15.53	16.25
4031	NYSE	PTN	Wed, Jan 6, 2016	16.25	16.98	16.25	16.58
4030	NYSE	PTN	Tue, Jan 5, 2016	16.75	17.00	16.00	16.50
4029	NYSE	PTN	Mon, Jan 4, 2016	17.19	17.19	16.00	17.00
4028	NYSE	PTN	Thu, Dec 31, 2015	16.25	16.75	16.00	16.60
4027	NYSE	PTN	Wed, Dec 30, 2015	16.53	17.00	16.19	16.27
4026	NYSE	PTN	Tue, Dec 29, 2015	17.25	17.25	16.31	17.00
4025	NYSE	PTN	Mon, Dec 28, 2015	16.75	17.25	16.50	16.75
4024	NYSE	PTN	Thu, Dec 24, 2015	15.84	17.25	15.75	16.74
4023	NYSE	PTN	Wed, Dec 23, 2015	15.50	16.75	15.50	16.02
4022	NYSE	PTN	Tue, Dec 22, 2015	17.00	17.25	15.42	15.50
4021	NYSE	PTN	Mon, Dec 21, 2015	16.75	17.75	16.56	16.75
4020	NYSE	PTN	Fri, Dec 18, 2015	17.25	17.98	16.54	16.54
4019	NYSE	PTN	Thu, Dec 17, 2015	17.50	18.25	16.83	18.20
4018	NYSE	PTN	Wed, Dec 16, 2015	17.00	17.50	17.00	17.27
4017	NYSE	PTN	Tue, Dec 15, 2015	17.45	17.50	16.60	17.19
4016	NYSE	PTN	Mon, Dec 14, 2015	16.80	17.50	16.75	17.25
4015	NYSE	PTN	Fri, Dec 11, 2015	18.75	19.48	16.81	17.25
4014	NYSE	PTN	Thu, Dec 10, 2015	17.50	18.41	17.36	18.41
4013	NYSE	PTN	Wed, Dec 9, 2015	17.13	17.25	16.67	17.00
4012	NYSE	PTN	Tue, Dec 8, 2015	16.27	17.25	16.25	17.00
4011	NYSE	PTN	Mon, Dec 7, 2015	17.00	17.50	16.25	16.25
4010	NYSE	PTN	Fri, Dec 4, 2015	17.00	17.30	16.28	17.30
4009	NYSE	PTN	Thu, Dec 3, 2015	17.50	17.73	17.00	17.25
4008	NYSE	PTN	Wed, Dec 2, 2015	17.70	17.70	17.25	17.50
4007	NYSE	PTN	Tue, Dec 1, 2015	17.45	17.75	17.25	17.58
4006	NYSE	PTN	Mon, Nov 30, 2015	17.25	18.00	17.25	17.50
4005	NYSE	PTN	Fri, Nov 27, 2015	17.50	18.00	17.11	18.00
4004	NYSE	PTN	Wed, Nov 25, 2015	17.50	18.26	16.50	17.50
4003	NYSE	PTN	Tue, Nov 24, 2015	16.54	17.50	16.54	17.25
4002	NYSE	PTN	Mon, Nov 23, 2015	17.50	17.50	16.25	16.25
4001	NYSE	PTN	Fri, Nov 20, 2015	17.50	18.23	17.38	17.38
4000	NYSE	PTN	Thu, Nov 19, 2015	16.31	18.25	16.25	17.50
3999	NYSE	PTN	Wed, Nov 18, 2015	17.00	17.25	16.13	16.25
3998	NYSE	PTN	Tue, Nov 17, 2015	17.50	18.45	17.00	17.70
3997	NYSE	PTN	Mon, Nov 16, 2015	18.00	18.94	17.50	17.68
3996	NYSE	PTN	Fri, Nov 13, 2015	19.50	19.50	17.79	18.00
3995	NYSE	PTN	Thu, Nov 12, 2015	19.50	19.50	18.75	18.95
3994	NYSE	PTN	Wed, Nov 11, 2015	19.95	19.95	19.25	19.50
3993	NYSE	PTN	Tue, Nov 10, 2015	19.75	19.95	19.50	19.95
3992	NYSE	PTN	Mon, Nov 9, 2015	19.75	19.95	19.55	19.64
3991	NYSE	PTN	Fri, Nov 6, 2015	20.00	20.13	19.60	19.95
3990	NYSE	PTN	Thu, Nov 5, 2015	19.75	20.24	19.00	19.60
3989	NYSE	PTN	Wed, Nov 4, 2015	19.63	20.43	19.63	20.15
3988	NYSE	PTN	Tue, Nov 3, 2015	19.80	20.50	19.55	19.75
3987	NYSE	PTN	Mon, Nov 2, 2015	19.75	20.50	19.50	20.15
3986	NYSE	PTN	Fri, Oct 30, 2015	20.00	20.00	19.00	19.58
3985	NYSE	PTN	Thu, Oct 29, 2015	19.78	20.75	19.50	20.00
3984	NYSE	PTN	Wed, Oct 28, 2015	19.25	20.50	19.25	20.00
3983	NYSE	PTN	Tue, Oct 27, 2015	20.50	20.50	19.76	19.76
3982	NYSE	PTN	Mon, Oct 26, 2015	20.50	20.50	19.63	20.49
3981	NYSE	PTN	Fri, Oct 23, 2015	19.51	20.50	19.43	20.25
3980	NYSE	PTN	Thu, Oct 22, 2015	19.75	19.75	19.38	19.51
3979	NYSE	PTN	Wed, Oct 21, 2015	20.48	20.50	19.53	19.62
3978	NYSE	PTN	Tue, Oct 20, 2015	21.50	21.97	20.00	20.04
3977	NYSE	PTN	Mon, Oct 19, 2015	21.75	22.49	21.00	21.50
3976	NYSE	PTN	Fri, Oct 16, 2015	20.48	22.13	19.38	20.85
3975	NYSE	PTN	Thu, Oct 15, 2015	19.25	21.20	19.16	19.76
3974	NYSE	PTN	Wed, Oct 14, 2015	19.99	20.22	19.00	19.00
3973	NYSE	PTN	Tue, Oct 13, 2015	19.98	20.25	19.50	19.63
3972	NYSE	PTN	Mon, Oct 12, 2015	19.75	19.98	19.50	19.75
3971	NYSE	PTN	Fri, Oct 9, 2015	20.00	20.50	20.00	20.00
3970	NYSE	PTN	Thu, Oct 8, 2015	19.50	20.00	19.30	20.00
3969	NYSE	PTN	Wed, Oct 7, 2015	20.01	20.01	19.25	19.25
3968	NYSE	PTN	Tue, Oct 6, 2015	19.75	20.00	19.53	20.00
3967	NYSE	PTN	Mon, Oct 5, 2015	20.02	20.38	19.50	19.63
3966	NYSE	PTN	Fri, Oct 2, 2015	19.88	21.18	19.03	20.11
3965	NYSE	PTN	Thu, Oct 1, 2015	20.18	20.50	19.27	19.59
3964	NYSE	PTN	Wed, Sep 30, 2015	20.00	21.75	20.00	20.25
3963	NYSE	PTN	Tue, Sep 29, 2015	20.18	20.25	20.00	20.13
3962	NYSE	PTN	Mon, Sep 28, 2015	20.30	21.31	20.00	20.43
3961	NYSE	PTN	Fri, Sep 25, 2015	21.75	21.96	20.30	20.30
3960	NYSE	PTN	Thu, Sep 24, 2015	22.05	22.05	21.00	21.75
3959	NYSE	PTN	Wed, Sep 23, 2015	22.00	22.19	21.25	22.19
3958	NYSE	PTN	Tue, Sep 22, 2015	23.25	23.25	21.50	21.60
3957	NYSE	PTN	Mon, Sep 21, 2015	22.50	23.25	21.63	22.75
3956	NYSE	PTN	Fri, Sep 18, 2015	22.00	23.50	22.00	23.50
3955	NYSE	PTN	Thu, Sep 17, 2015	22.00	22.50	22.00	22.00
3954	NYSE	PTN	Wed, Sep 16, 2015	22.24	22.25	21.25	21.50
3953	NYSE	PTN	Tue, Sep 15, 2015	22.25	22.31	21.36	22.00
3952	NYSE	PTN	Mon, Sep 14, 2015	22.75	23.00	21.25	21.25
3951	NYSE	PTN	Fri, Sep 11, 2015	22.50	23.13	22.26	22.50
3950	NYSE	PTN	Thu, Sep 10, 2015	22.73	23.20	22.25	22.25
3949	NYSE	PTN	Wed, Sep 9, 2015	22.00	23.00	22.00	22.73
3948	NYSE	PTN	Tue, Sep 8, 2015	21.25	22.50	20.69	22.14
3947	NYSE	PTN	Fri, Sep 4, 2015	21.13	21.13	20.54	20.66
3946	NYSE	PTN	Thu, Sep 3, 2015	21.25	21.75	20.25	21.50
3945	NYSE	PTN	Wed, Sep 2, 2015	20.77	21.00	20.53	20.88
3944	NYSE	PTN	Tue, Sep 1, 2015	20.75	21.50	20.63	21.15
3943	NYSE	PTN	Mon, Aug 31, 2015	20.75	21.50	20.75	21.22
3942	NYSE	PTN	Fri, Aug 28, 2015	22.00	22.00	20.50	21.88
3941	NYSE	PTN	Thu, Aug 27, 2015	21.73	22.09	20.03	21.00
3940	NYSE	PTN	Wed, Aug 26, 2015	22.75	23.50	20.25	21.05
3939	NYSE	PTN	Tue, Aug 25, 2015	23.90	23.91	22.54	22.75
3938	NYSE	PTN	Mon, Aug 24, 2015	22.50	23.94	20.00	22.76
3937	NYSE	PTN	Fri, Aug 21, 2015	25.00	26.25	24.50	24.75
3936	NYSE	PTN	Thu, Aug 20, 2015	27.50	28.75	24.51	25.75
3935	NYSE	PTN	Wed, Aug 19, 2015	29.25	29.50	23.00	24.25
3934	NYSE	PTN	Tue, Aug 18, 2015	26.50	26.75	21.75	23.50
3933	NYSE	PTN	Mon, Aug 17, 2015	27.00	27.50	25.00	26.00
3932	NYSE	PTN	Fri, Aug 14, 2015	23.65	26.75	23.65	24.75
3931	NYSE	PTN	Thu, Aug 13, 2015	24.05	24.50	23.50	23.75
3930	NYSE	PTN	Wed, Aug 12, 2015	22.88	26.25	22.25	23.95
3929	NYSE	PTN	Tue, Aug 11, 2015	23.50	23.63	22.55	22.88
3928	NYSE	PTN	Mon, Aug 10, 2015	23.47	23.75	22.75	23.08
3927	NYSE	PTN	Fri, Aug 7, 2015	23.86	23.93	21.50	22.50
3926	NYSE	PTN	Thu, Aug 6, 2015	24.50	24.50	23.03	23.37
3925	NYSE	PTN	Wed, Aug 5, 2015	23.50	24.00	23.00	23.25
3924	NYSE	PTN	Tue, Aug 4, 2015	23.75	24.25	23.04	23.37
3923	NYSE	PTN	Mon, Aug 3, 2015	24.20	24.75	23.25	23.75
3922	NYSE	PTN	Fri, Jul 31, 2015	24.32	24.75	24.00	24.01
3921	NYSE	PTN	Thu, Jul 30, 2015	24.95	24.99	24.08	24.32
3920	NYSE	PTN	Wed, Jul 29, 2015	24.75	25.00	24.00	24.99
3919	NYSE	PTN	Tue, Jul 28, 2015	25.50	25.50	24.05	24.50
3918	NYSE	PTN	Mon, Jul 27, 2015	25.00	25.25	24.00	24.55
3917	NYSE	PTN	Fri, Jul 24, 2015	25.25	25.50	24.50	25.00
3916	NYSE	PTN	Thu, Jul 23, 2015	25.25	27.00	25.00	25.00
3915	NYSE	PTN	Wed, Jul 22, 2015	24.50	26.00	24.29	25.00
3914	NYSE	PTN	Tue, Jul 21, 2015	24.75	24.94	24.00	24.25
3913	NYSE	PTN	Mon, Jul 20, 2015	24.25	25.25	24.25	24.28
3912	NYSE	PTN	Fri, Jul 17, 2015	24.25	25.25	23.75	24.00
3911	NYSE	PTN	Thu, Jul 16, 2015	25.25	25.75	23.50	24.25
3910	NYSE	PTN	Wed, Jul 15, 2015	26.00	26.50	25.00	25.00
3909	NYSE	PTN	Tue, Jul 14, 2015	24.00	27.00	23.76	25.75
3908	NYSE	PTN	Mon, Jul 13, 2015	23.00	24.25	22.78	23.63
3907	NYSE	PTN	Fri, Jul 10, 2015	24.00	24.00	22.50	23.00
3906	NYSE	PTN	Thu, Jul 9, 2015	21.78	23.25	21.32	23.00
3905	NYSE	PTN	Wed, Jul 8, 2015	22.83	22.83	21.50	21.64
3904	NYSE	PTN	Tue, Jul 7, 2015	22.25	22.90	21.51	22.75
3903	NYSE	PTN	Mon, Jul 6, 2015	21.75	22.75	21.50	22.00
3902	NYSE	PTN	Thu, Jul 2, 2015	23.25	23.25	21.50	22.06
3901	NYSE	PTN	Wed, Jul 1, 2015	23.75	23.75	22.67	22.75
3900	NYSE	PTN	Tue, Jun 30, 2015	22.00	22.72	21.55	22.25
3899	NYSE	PTN	Mon, Jun 29, 2015	22.63	22.63	21.25	21.55
3898	NYSE	PTN	Fri, Jun 26, 2015	23.26	23.75	22.50	22.63
3897	NYSE	PTN	Thu, Jun 25, 2015	23.50	24.44	23.13	23.25
3896	NYSE	PTN	Wed, Jun 24, 2015	24.25	24.87	23.25	23.25
3895	NYSE	PTN	Tue, Jun 23, 2015	25.25	25.50	24.75	24.80
3894	NYSE	PTN	Mon, Jun 22, 2015	26.25	26.25	25.25	25.25
3893	NYSE	PTN	Fri, Jun 19, 2015	25.25	26.25	25.00	26.00
3892	NYSE	PTN	Thu, Jun 18, 2015	26.50	26.50	25.00	25.25
3891	NYSE	PTN	Wed, Jun 17, 2015	26.50	26.75	25.25	26.25
3890	NYSE	PTN	Tue, Jun 16, 2015	26.25	26.75	25.00	26.25
3889	NYSE	PTN	Mon, Jun 15, 2015	26.25	26.75	25.00	26.25
3888	NYSE	PTN	Fri, Jun 12, 2015	28.50	28.50	26.25	26.50
3887	NYSE	PTN	Thu, Jun 11, 2015	28.75	28.75	26.75	27.00
3886	NYSE	PTN	Wed, Jun 10, 2015	27.75	28.50	26.25	28.50
3885	NYSE	PTN	Tue, Jun 9, 2015	28.50	30.25	28.25	28.25
3884	NYSE	PTN	Mon, Jun 8, 2015	27.75	31.00	26.25	28.75
3883	NYSE	PTN	Fri, Jun 5, 2015	35.25	39.50	25.00	25.00
3882	NYSE	PTN	Thu, Jun 4, 2015	23.25	23.25	22.25	22.50
3881	NYSE	PTN	Wed, Jun 3, 2015	23.00	23.63	22.25	22.25
3880	NYSE	PTN	Tue, Jun 2, 2015	22.00	24.25	22.00	22.50
3879	NYSE	PTN	Mon, Jun 1, 2015	22.25	22.25	22.00	22.00
3878	NYSE	PTN	Fri, May 29, 2015	22.25	22.25	21.50	22.09
3877	NYSE	PTN	Thu, May 28, 2015	21.53	22.25	21.50	22.25
3876	NYSE	PTN	Wed, May 27, 2015	21.50	22.50	21.50	21.53
3875	NYSE	PTN	Tue, May 26, 2015	22.25	22.50	21.25	21.50
3874	NYSE	PTN	Fri, May 22, 2015	22.50	23.25	22.00	22.25
3873	NYSE	PTN	Thu, May 21, 2015	23.25	24.00	22.00	22.38
3872	NYSE	PTN	Wed, May 20, 2015	22.00	23.25	22.00	23.25
3871	NYSE	PTN	Tue, May 19, 2015	22.25	24.00	22.25	22.49
3870	NYSE	PTN	Mon, May 18, 2015	23.00	23.00	22.39	22.50
3869	NYSE	PTN	Fri, May 15, 2015	22.00	22.50	22.00	22.50
3868	NYSE	PTN	Thu, May 14, 2015	22.00	22.96	22.00	22.00
3867	NYSE	PTN	Wed, May 13, 2015	21.75	22.63	21.53	22.43
3866	NYSE	PTN	Tue, May 12, 2015	22.00	22.50	21.75	21.80
3865	NYSE	PTN	Mon, May 11, 2015	22.75	22.75	21.50	22.00
3864	NYSE	PTN	Fri, May 8, 2015	22.03	22.75	21.55	22.50
3863	NYSE	PTN	Thu, May 7, 2015	23.13	23.25	21.75	21.75
3862	NYSE	PTN	Wed, May 6, 2015	22.50	23.50	22.00	23.00
3861	NYSE	PTN	Tue, May 5, 2015	23.00	23.11	21.56	22.25
3860	NYSE	PTN	Mon, May 4, 2015	21.75	23.75	21.75	23.45
3859	NYSE	PTN	Fri, May 1, 2015	22.00	22.75	22.00	22.25
3858	NYSE	PTN	Thu, Apr 30, 2015	24.75	24.75	21.14	22.63
3857	NYSE	PTN	Wed, Apr 29, 2015	24.75	24.95	24.00	24.25
3856	NYSE	PTN	Tue, Apr 28, 2015	24.51	24.75	23.75	24.41
3855	NYSE	PTN	Mon, Apr 27, 2015	24.50	25.75	24.00	24.00
3854	NYSE	PTN	Fri, Apr 24, 2015	26.25	26.25	24.75	25.25
3853	NYSE	PTN	Thu, Apr 23, 2015	25.00	25.75	24.75	25.50
3852	NYSE	PTN	Wed, Apr 22, 2015	25.25	26.25	24.75	25.00
3851	NYSE	PTN	Tue, Apr 21, 2015	24.51	25.50	24.51	24.92
3850	NYSE	PTN	Mon, Apr 20, 2015	24.25	25.00	24.00	24.00
3849	NYSE	PTN	Fri, Apr 17, 2015	24.25	25.00	24.05	24.75
3848	NYSE	PTN	Thu, Apr 16, 2015	24.75	25.50	24.75	25.00
3847	NYSE	PTN	Wed, Apr 15, 2015	25.00	25.50	24.75	25.00
3846	NYSE	PTN	Tue, Apr 14, 2015	25.00	25.75	24.50	24.90
3845	NYSE	PTN	Mon, Apr 13, 2015	24.75	25.00	24.25	24.75
3844	NYSE	PTN	Fri, Apr 10, 2015	24.30	25.00	24.25	24.75
3843	NYSE	PTN	Thu, Apr 9, 2015	25.75	25.75	24.75	25.00
3842	NYSE	PTN	Wed, Apr 8, 2015	25.00	25.75	25.00	25.00
3841	NYSE	PTN	Tue, Apr 7, 2015	24.50	25.50	24.04	25.25
3840	NYSE	PTN	Mon, Apr 6, 2015	24.50	26.25	24.00	24.88
3839	NYSE	PTN	Thu, Apr 2, 2015	24.25	25.00	24.00	24.25
3838	NYSE	PTN	Wed, Apr 1, 2015	26.00	26.00	23.75	25.00
3837	NYSE	PTN	Tue, Mar 31, 2015	25.75	26.25	25.00	25.50
3836	NYSE	PTN	Mon, Mar 30, 2015	25.75	26.25	25.75	26.00
3835	NYSE	PTN	Fri, Mar 27, 2015	26.25	26.25	25.25	26.00
3834	NYSE	PTN	Thu, Mar 26, 2015	25.75	26.25	25.00	26.25
3833	NYSE	PTN	Wed, Mar 25, 2015	26.00	26.75	25.00	25.75
3832	NYSE	PTN	Tue, Mar 24, 2015	26.75	27.00	26.25	26.25
3831	NYSE	PTN	Mon, Mar 23, 2015	26.00	27.25	25.50	26.75
3830	NYSE	PTN	Fri, Mar 20, 2015	26.00	26.00	25.25	25.50
3829	NYSE	PTN	Thu, Mar 19, 2015	25.75	26.25	25.25	26.00
3828	NYSE	PTN	Wed, Mar 18, 2015	26.00	26.25	25.25	25.38
3827	NYSE	PTN	Tue, Mar 17, 2015	25.00	26.25	24.01	26.25
3826	NYSE	PTN	Mon, Mar 16, 2015	26.25	26.25	23.50	23.50
3825	NYSE	PTN	Fri, Mar 13, 2015	26.50	26.50	25.00	26.00
3824	NYSE	PTN	Thu, Mar 12, 2015	26.50	27.50	26.25	26.75
3823	NYSE	PTN	Wed, Mar 11, 2015	27.75	28.00	26.25	27.25
3822	NYSE	PTN	Tue, Mar 10, 2015	28.00	28.00	26.25	27.50
3821	NYSE	PTN	Mon, Mar 9, 2015	28.00	28.75	27.00	28.75
3820	NYSE	PTN	Fri, Mar 6, 2015	27.00	28.25	26.25	26.50
3819	NYSE	PTN	Thu, Mar 5, 2015	30.50	31.25	25.50	26.25
3818	NYSE	PTN	Wed, Mar 4, 2015	28.75	33.50	28.00	31.75
3817	NYSE	PTN	Tue, Mar 3, 2015	26.25	27.50	26.25	27.50
3816	NYSE	PTN	Mon, Mar 2, 2015	24.75	26.25	24.31	25.25
3815	NYSE	PTN	Fri, Feb 27, 2015	23.50	24.75	23.25	23.56
3814	NYSE	PTN	Thu, Feb 26, 2015	23.50	24.50	23.00	24.50
3813	NYSE	PTN	Wed, Feb 25, 2015	23.25	24.50	23.00	23.50
3812	NYSE	PTN	Tue, Feb 24, 2015	24.50	24.50	23.00	23.00
3811	NYSE	PTN	Mon, Feb 23, 2015	23.25	24.50	22.50	23.17
3810	NYSE	PTN	Fri, Feb 20, 2015	22.50	23.00	22.00	22.50
3809	NYSE	PTN	Thu, Feb 19, 2015	22.25	23.13	21.25	22.50
3808	NYSE	PTN	Wed, Feb 18, 2015	22.75	23.75	20.98	21.25
3807	NYSE	PTN	Tue, Feb 17, 2015	18.75	23.25	18.75	22.75
3806	NYSE	PTN	Fri, Feb 13, 2015	20.00	21.25	17.50	18.00
3805	NYSE	PTN	Thu, Feb 12, 2015	19.00	19.00	17.25	18.50
3804	NYSE	PTN	Wed, Feb 11, 2015	17.93	17.93	17.08	17.88
3803	NYSE	PTN	Tue, Feb 10, 2015	17.50	18.00	16.75	17.75
3802	NYSE	PTN	Mon, Feb 9, 2015	17.50	17.75	16.75	17.56
3801	NYSE	PTN	Fri, Feb 6, 2015	17.28	17.28	17.00	17.00
3800	NYSE	PTN	Thu, Feb 5, 2015	17.25	18.25	16.67	17.00
3799	NYSE	PTN	Wed, Feb 4, 2015	16.25	17.75	16.25	17.00
3798	NYSE	PTN	Tue, Feb 3, 2015	17.25	17.25	16.75	16.88
3797	NYSE	PTN	Mon, Feb 2, 2015	18.25	18.25	16.65	17.40
3796	NYSE	PTN	Fri, Jan 30, 2015	17.75	18.20	17.50	17.73
3795	NYSE	PTN	Thu, Jan 29, 2015	17.51	17.88	17.50	17.75
3794	NYSE	PTN	Wed, Jan 28, 2015	18.00	18.00	17.50	17.50
3793	NYSE	PTN	Tue, Jan 27, 2015	18.25	18.25	17.76	18.00
3792	NYSE	PTN	Mon, Jan 26, 2015	18.50	18.50	17.00	18.23
3791	NYSE	PTN	Fri, Jan 23, 2015	18.25	18.25	17.28	17.50
3790	NYSE	PTN	Thu, Jan 22, 2015	18.50	18.50	17.25	17.50
3789	NYSE	PTN	Wed, Jan 21, 2015	18.50	18.50	17.25	17.25
3788	NYSE	PTN	Tue, Jan 20, 2015	18.50	18.50	17.00	18.10
3787	NYSE	PTN	Fri, Jan 16, 2015	17.50	18.33	17.00	17.97
3786	NYSE	PTN	Thu, Jan 15, 2015	18.50	18.50	17.11	17.48
3785	NYSE	PTN	Wed, Jan 14, 2015	18.89	18.89	17.50	18.50
3784	NYSE	PTN	Tue, Jan 13, 2015	18.25	19.25	17.82	17.82
3783	NYSE	PTN	Mon, Jan 12, 2015	20.25	20.25	17.05	18.00
3782	NYSE	PTN	Fri, Jan 9, 2015	18.75	19.00	17.13	18.00
3781	NYSE	PTN	Thu, Jan 8, 2015	19.88	20.00	17.51	17.86
3780	NYSE	PTN	Wed, Jan 7, 2015	18.50	19.75	18.50	19.37
3779	NYSE	PTN	Tue, Jan 6, 2015	20.00	20.00	18.75	18.75
3778	NYSE	PTN	Mon, Jan 5, 2015	20.25	20.25	18.75	19.58
3777	NYSE	PTN	Fri, Jan 2, 2015	19.25	20.00	18.50	20.00
3776	NYSE	PTN	Wed, Dec 31, 2014	18.75	20.00	18.25	18.25
3775	NYSE	PTN	Tue, Dec 30, 2014	20.00	20.25	19.25	19.42
3774	NYSE	PTN	Mon, Dec 29, 2014	18.75	20.25	18.25	19.75
3773	NYSE	PTN	Fri, Dec 26, 2014	17.50	18.14	17.38	18.00
3772	NYSE	PTN	Wed, Dec 24, 2014	17.00	17.75	16.64	17.75
3771	NYSE	PTN	Tue, Dec 23, 2014	16.00	17.00	15.75	16.75
3770	NYSE	PTN	Mon, Dec 22, 2014	16.00	17.50	15.75	16.00
3769	NYSE	PTN	Fri, Dec 19, 2014	17.00	17.50	16.00	16.00
3768	NYSE	PTN	Thu, Dec 18, 2014	16.50	17.00	16.25	16.25
3767	NYSE	PTN	Wed, Dec 17, 2014	16.00	16.50	15.60	16.25
3766	NYSE	PTN	Tue, Dec 16, 2014	16.00	17.00	16.00	16.03
3765	NYSE	PTN	Mon, Dec 15, 2014	17.00	18.00	16.25	16.50
3764	NYSE	PTN	Fri, Dec 12, 2014	17.43	18.98	17.43	17.71
3763	NYSE	PTN	Thu, Dec 11, 2014	17.03	18.75	16.82	17.43
3762	NYSE	PTN	Wed, Dec 10, 2014	18.76	19.25	16.82	16.82
3761	NYSE	PTN	Tue, Dec 9, 2014	20.00	20.25	18.75	19.00
3760	NYSE	PTN	Mon, Dec 8, 2014	19.75	20.50	18.75	18.75
3759	NYSE	PTN	Fri, Dec 5, 2014	19.25	19.71	19.25	19.50
3758	NYSE	PTN	Thu, Dec 4, 2014	19.50	19.75	19.25	19.25
3757	NYSE	PTN	Wed, Dec 3, 2014	21.25	21.25	19.76	20.00
3756	NYSE	PTN	Tue, Dec 2, 2014	19.25	21.04	19.25	21.00
3755	NYSE	PTN	Mon, Dec 1, 2014	21.00	21.00	19.25	19.50
3754	NYSE	PTN	Fri, Nov 28, 2014	21.24	21.25	20.75	20.96
3753	NYSE	PTN	Wed, Nov 26, 2014	19.25	21.25	19.25	20.75
3752	NYSE	PTN	Tue, Nov 25, 2014	20.00	20.25	19.50	20.00
3751	NYSE	PTN	Mon, Nov 24, 2014	19.25	20.50	19.25	19.78
3750	NYSE	PTN	Fri, Nov 21, 2014	19.50	21.00	19.50	19.75
3749	NYSE	PTN	Thu, Nov 20, 2014	19.25	20.00	19.25	19.99
3748	NYSE	PTN	Wed, Nov 19, 2014	19.87	20.00	19.25	19.50
3747	NYSE	PTN	Tue, Nov 18, 2014	19.50	20.50	18.86	19.88
3746	NYSE	PTN	Mon, Nov 17, 2014	19.50	19.50	18.25	18.82
3745	NYSE	PTN	Fri, Nov 14, 2014	19.50	19.50	17.50	18.82
3744	NYSE	PTN	Thu, Nov 13, 2014	19.45	19.45	19.25	19.00
3743	NYSE	PTN	Wed, Nov 12, 2014	18.50	19.75	18.50	19.15
3742	NYSE	PTN	Tue, Nov 11, 2014	20.00	21.75	17.51	19.25
3741	NYSE	PTN	Mon, Nov 10, 2014	19.25	19.76	19.00	19.63
3740	NYSE	PTN	Fri, Nov 7, 2014	19.25	19.25	17.57	18.79
3739	NYSE	PTN	Thu, Nov 6, 2014	19.48	20.22	18.75	19.50
3738	NYSE	PTN	Wed, Nov 5, 2014	17.50	20.25	17.50	19.63
3737	NYSE	PTN	Tue, Nov 4, 2014	16.50	17.97	16.26	17.50
3736	NYSE	PTN	Mon, Nov 3, 2014	15.00	16.75	15.00	16.22
3735	NYSE	PTN	Fri, Oct 31, 2014	15.50	15.80	15.01	15.75
3734	NYSE	PTN	Thu, Oct 30, 2014	16.25	16.25	15.33	15.50
3733	NYSE	PTN	Wed, Oct 29, 2014	16.25	16.25	14.99	15.25
3732	NYSE	PTN	Tue, Oct 28, 2014	15.04	16.02	14.75	16.00
3731	NYSE	PTN	Mon, Oct 27, 2014	16.25	16.63	15.03	15.34
3730	NYSE	PTN	Fri, Oct 24, 2014	15.00	16.25	15.00	15.38
3729	NYSE	PTN	Thu, Oct 23, 2014	17.00	17.45	15.26	15.76
3728	NYSE	PTN	Wed, Oct 22, 2014	17.30	17.63	16.50	17.16
3727	NYSE	PTN	Tue, Oct 21, 2014	16.50	17.50	16.25	17.32
3726	NYSE	PTN	Mon, Oct 20, 2014	17.75	19.37	17.03	17.50
3725	NYSE	PTN	Fri, Oct 17, 2014	19.50	19.50	17.11	19.00
3724	NYSE	PTN	Thu, Oct 16, 2014	15.75	19.22	15.69	18.25
3723	NYSE	PTN	Wed, Oct 15, 2014	16.50	16.75	15.00	16.45
3722	NYSE	PTN	Tue, Oct 14, 2014	18.50	18.50	15.34	17.50
3721	NYSE	PTN	Mon, Oct 13, 2014	19.50	19.50	18.75	18.75
3720	NYSE	PTN	Fri, Oct 10, 2014	20.50	20.75	18.77	19.62
3719	NYSE	PTN	Thu, Oct 9, 2014	20.75	20.83	20.50	20.50
3718	NYSE	PTN	Wed, Oct 8, 2014	20.51	20.75	20.04	20.75
3717	NYSE	PTN	Tue, Oct 7, 2014	20.83	20.83	20.25	20.56
3716	NYSE	PTN	Mon, Oct 6, 2014	20.88	20.88	20.25	20.82
3715	NYSE	PTN	Fri, Oct 3, 2014	20.00	20.88	20.00	20.88
3714	NYSE	PTN	Thu, Oct 2, 2014	21.51	21.58	20.38	20.94
3713	NYSE	PTN	Wed, Oct 1, 2014	23.25	23.25	21.55	21.93
3712	NYSE	PTN	Tue, Sep 30, 2014	20.50	23.25	20.50	23.25
3711	NYSE	PTN	Mon, Sep 29, 2014	21.25	22.00	20.50	20.90
3710	NYSE	PTN	Fri, Sep 26, 2014	22.75	22.75	21.75	21.86
3709	NYSE	PTN	Thu, Sep 25, 2014	21.25	22.75	21.09	22.75
3708	NYSE	PTN	Wed, Sep 24, 2014	21.50	21.75	21.25	21.50
3707	NYSE	PTN	Tue, Sep 23, 2014	22.25	22.25	21.25	21.95
3706	NYSE	PTN	Mon, Sep 22, 2014	22.54	23.50	21.79	22.23
3705	NYSE	PTN	Fri, Sep 19, 2014	22.00	25.25	21.06	23.37
3704	NYSE	PTN	Thu, Sep 18, 2014	22.50	22.63	21.50	22.25
3703	NYSE	PTN	Wed, Sep 17, 2014	22.50	22.75	21.75	22.25
3702	NYSE	PTN	Tue, Sep 16, 2014	22.75	23.00	22.25	22.50
3701	NYSE	PTN	Mon, Sep 15, 2014	23.75	23.75	22.50	23.00
3700	NYSE	PTN	Fri, Sep 12, 2014	23.50	24.00	22.75	22.75
3699	NYSE	PTN	Thu, Sep 11, 2014	23.75	24.50	23.13	23.75
3698	NYSE	PTN	Wed, Sep 10, 2014	24.50	25.50	23.50	23.63
3697	NYSE	PTN	Tue, Sep 9, 2014	25.25	25.83	24.50	24.50
3696	NYSE	PTN	Mon, Sep 8, 2014	25.50	27.00	25.00	25.00
3695	NYSE	PTN	Fri, Sep 5, 2014	25.00	26.00	25.00	25.25
3694	NYSE	PTN	Thu, Sep 4, 2014	27.00	29.25	24.25	25.00
3693	NYSE	PTN	Wed, Sep 3, 2014	26.25	32.00	24.75	26.00
3692	NYSE	PTN	Tue, Sep 2, 2014	21.13	23.25	21.13	22.75
3691	NYSE	PTN	Fri, Aug 29, 2014	21.25	21.75	21.04	21.13
3690	NYSE	PTN	Thu, Aug 28, 2014	21.25	22.25	21.00	21.50
3689	NYSE	PTN	Wed, Aug 27, 2014	21.82	21.96	21.30	21.59
3688	NYSE	PTN	Tue, Aug 26, 2014	23.00	23.23	21.55	22.12
3687	NYSE	PTN	Mon, Aug 25, 2014	23.13	23.62	23.00	23.19
3686	NYSE	PTN	Fri, Aug 22, 2014	23.49	23.63	23.05	23.05
3685	NYSE	PTN	Thu, Aug 21, 2014	23.13	23.75	23.05	23.50
3684	NYSE	PTN	Wed, Aug 20, 2014	23.25	23.75	23.13	23.25
3683	NYSE	PTN	Tue, Aug 19, 2014	23.13	23.50	23.08	23.38
3682	NYSE	PTN	Mon, Aug 18, 2014	23.13	23.34	23.00	23.03
3681	NYSE	PTN	Fri, Aug 15, 2014	23.82	23.87	23.38	23.48
3680	NYSE	PTN	Thu, Aug 14, 2014	23.50	23.87	23.26	23.87
3679	NYSE	PTN	Wed, Aug 13, 2014	23.13	23.25	23.04	23.25
3678	NYSE	PTN	Tue, Aug 12, 2014	23.75	23.75	23.13	23.13
3677	NYSE	PTN	Mon, Aug 11, 2014	23.25	23.75	23.13	23.50
3676	NYSE	PTN	Fri, Aug 8, 2014	23.13	23.75	23.13	23.53
3675	NYSE	PTN	Thu, Aug 7, 2014	23.13	23.87	23.13	23.33
3674	NYSE	PTN	Wed, Aug 6, 2014	23.50	24.00	23.13	23.46
3673	NYSE	PTN	Tue, Aug 5, 2014	23.50	23.88	23.50	23.88
3672	NYSE	PTN	Mon, Aug 4, 2014	23.25	23.75	23.00	23.63
3671	NYSE	PTN	Fri, Aug 1, 2014	24.25	24.76	23.25	23.25
3670	NYSE	PTN	Thu, Jul 31, 2014	25.00	25.25	25.00	25.00
3669	NYSE	PTN	Wed, Jul 30, 2014	25.00	25.50	24.54	25.00
3668	NYSE	PTN	Tue, Jul 29, 2014	25.00	25.25	24.50	25.25
3667	NYSE	PTN	Mon, Jul 28, 2014	25.50	25.75	24.75	25.00
3666	NYSE	PTN	Fri, Jul 25, 2014	25.75	25.75	25.00	25.75
3665	NYSE	PTN	Thu, Jul 24, 2014	25.25	25.75	25.00	25.50
3664	NYSE	PTN	Wed, Jul 23, 2014	26.75	26.75	25.00	25.25
3663	NYSE	PTN	Tue, Jul 22, 2014	26.25	27.00	26.25	26.75
3662	NYSE	PTN	Mon, Jul 21, 2014	25.00	26.25	24.82	26.25
3661	NYSE	PTN	Fri, Jul 18, 2014	25.00	26.25	24.83	25.00
3660	NYSE	PTN	Thu, Jul 17, 2014	26.00	26.00	24.75	25.50
3659	NYSE	PTN	Wed, Jul 16, 2014	25.25	25.75	25.00	25.75
3658	NYSE	PTN	Tue, Jul 15, 2014	26.25	26.25	25.00	25.19
3657	NYSE	PTN	Mon, Jul 14, 2014	26.50	26.75	26.25	26.25
3656	NYSE	PTN	Fri, Jul 11, 2014	27.00	27.75	26.25	26.25
3655	NYSE	PTN	Thu, Jul 10, 2014	26.75	27.00	26.50	26.75
3654	NYSE	PTN	Wed, Jul 9, 2014	28.50	28.50	27.00	27.00
3653	NYSE	PTN	Tue, Jul 8, 2014	28.50	28.75	26.75	27.18
3652	NYSE	PTN	Mon, Jul 7, 2014	27.50	29.13	27.00	27.75
3651	NYSE	PTN	Thu, Jul 3, 2014	27.00	27.50	26.59	27.50
3650	NYSE	PTN	Wed, Jul 2, 2014	26.00	27.25	25.75	26.50
3649	NYSE	PTN	Tue, Jul 1, 2014	25.25	25.75	24.75	25.75
3648	NYSE	PTN	Mon, Jun 30, 2014	25.75	25.75	24.58	24.75
3647	NYSE	PTN	Fri, Jun 27, 2014	24.75	25.75	24.75	25.00
3646	NYSE	PTN	Thu, Jun 26, 2014	25.25	25.28	24.25	24.38
3645	NYSE	PTN	Wed, Jun 25, 2014	26.25	26.25	25.00	25.50
3644	NYSE	PTN	Tue, Jun 24, 2014	26.50	26.50	24.75	25.75
3643	NYSE	PTN	Mon, Jun 23, 2014	27.25	27.25	25.50	26.50
3642	NYSE	PTN	Fri, Jun 20, 2014	26.25	27.50	26.25	27.50
3641	NYSE	PTN	Thu, Jun 19, 2014	27.25	27.75	26.50	26.73
3640	NYSE	PTN	Wed, Jun 18, 2014	27.75	27.75	26.75	27.00
3639	NYSE	PTN	Tue, Jun 17, 2014	27.75	28.00	27.25	27.75
3638	NYSE	PTN	Mon, Jun 16, 2014	26.75	28.00	25.25	28.00
3637	NYSE	PTN	Fri, Jun 13, 2014	27.50	27.50	26.50	26.75
3636	NYSE	PTN	Thu, Jun 12, 2014	26.75	28.00	26.75	27.00
3635	NYSE	PTN	Wed, Jun 11, 2014	27.50	27.50	26.75	27.50
3634	NYSE	PTN	Tue, Jun 10, 2014	27.75	28.00	26.50	27.25
3633	NYSE	PTN	Mon, Jun 9, 2014	26.50	27.50	26.25	26.25
3632	NYSE	PTN	Fri, Jun 6, 2014	27.00	27.75	27.00	27.50
3631	NYSE	PTN	Thu, Jun 5, 2014	27.50	27.75	26.75	27.25
3630	NYSE	PTN	Wed, Jun 4, 2014	27.00	28.00	26.50	27.75
3629	NYSE	PTN	Tue, Jun 3, 2014	26.50	27.25	26.50	27.00
3628	NYSE	PTN	Mon, Jun 2, 2014	26.75	28.00	26.50	26.75
3627	NYSE	PTN	Fri, May 30, 2014	27.00	27.75	26.50	27.00
3626	NYSE	PTN	Thu, May 29, 2014	27.25	27.75	26.50	27.25
3625	NYSE	PTN	Wed, May 28, 2014	27.50	28.00	26.50	28.00
3624	NYSE	PTN	Tue, May 27, 2014	28.25	29.25	27.25	27.50
3623	NYSE	PTN	Fri, May 23, 2014	27.75	28.75	27.50	27.50
3622	NYSE	PTN	Thu, May 22, 2014	28.50	28.50	27.75	27.75
3621	NYSE	PTN	Wed, May 21, 2014	27.50	28.68	27.25	27.75
3620	NYSE	PTN	Tue, May 20, 2014	27.50	29.00	27.06	27.50
3619	NYSE	PTN	Mon, May 19, 2014	26.50	28.00	26.25	28.00
3618	NYSE	PTN	Fri, May 16, 2014	27.00	27.50	26.25	26.75
3617	NYSE	PTN	Thu, May 15, 2014	28.00	28.00	26.50	26.53
3616	NYSE	PTN	Wed, May 14, 2014	28.00	29.48	27.50	27.75
3615	NYSE	PTN	Tue, May 13, 2014	29.00	29.50	27.75	28.25
3614	NYSE	PTN	Mon, May 12, 2014	26.25	29.00	26.25	28.50
3613	NYSE	PTN	Fri, May 9, 2014	28.75	29.00	27.00	27.50
3612	NYSE	PTN	Thu, May 8, 2014	29.25	30.18	28.50	29.00
3611	NYSE	PTN	Wed, May 7, 2014	29.00	30.00	28.25	28.75
3610	NYSE	PTN	Tue, May 6, 2014	29.75	30.75	29.50	29.50
3609	NYSE	PTN	Mon, May 5, 2014	30.50	30.75	30.00	30.00
3608	NYSE	PTN	Fri, May 2, 2014	31.25	32.10	29.75	31.25
3607	NYSE	PTN	Thu, May 1, 2014	31.25	33.00	29.50	31.00
3606	NYSE	PTN	Wed, Apr 30, 2014	31.25	31.25	28.75	31.25
3605	NYSE	PTN	Tue, Apr 29, 2014	34.50	34.50	30.00	31.25
3604	NYSE	PTN	Mon, Apr 28, 2014	33.25	34.50	30.50	33.00
3603	NYSE	PTN	Fri, Apr 25, 2014	33.75	33.75	32.00	32.00
3602	NYSE	PTN	Thu, Apr 24, 2014	33.75	33.75	32.00	33.00
3601	NYSE	PTN	Wed, Apr 23, 2014	32.75	33.00	31.75	32.00
3600	NYSE	PTN	Tue, Apr 22, 2014	32.25	33.23	31.25	32.00
3599	NYSE	PTN	Mon, Apr 21, 2014	30.00	32.25	28.75	31.75
3598	NYSE	PTN	Thu, Apr 17, 2014	27.75	28.25	26.00	28.13
3597	NYSE	PTN	Wed, Apr 16, 2014	27.50	28.25	25.50	27.88
3596	NYSE	PTN	Tue, Apr 15, 2014	29.00	30.50	25.00	27.13
3595	NYSE	PTN	Mon, Apr 14, 2014	31.50	32.50	29.00	29.00
3594	NYSE	PTN	Fri, Apr 11, 2014	29.25	32.50	29.00	31.25
3593	NYSE	PTN	Thu, Apr 10, 2014	31.25	31.25	29.25	29.63
3592	NYSE	PTN	Wed, Apr 9, 2014	31.50	31.75	30.38	30.75
3591	NYSE	PTN	Tue, Apr 8, 2014	31.25	32.50	30.50	31.00
3590	NYSE	PTN	Mon, Apr 7, 2014	31.25	32.75	29.25	30.75
3589	NYSE	PTN	Fri, Apr 4, 2014	32.00	32.78	29.00	31.25
3588	NYSE	PTN	Thu, Apr 3, 2014	34.50	34.75	31.25	31.25
3587	NYSE	PTN	Wed, Apr 2, 2014	33.50	35.75	32.75	34.25
3586	NYSE	PTN	Tue, Apr 1, 2014	31.88	33.50	31.25	33.25
3585	NYSE	PTN	Mon, Mar 31, 2014	30.50	32.50	29.00	30.75
3584	NYSE	PTN	Fri, Mar 28, 2014	30.00	31.25	29.50	29.75
3583	NYSE	PTN	Thu, Mar 27, 2014	30.00	30.00	27.50	29.50
3582	NYSE	PTN	Wed, Mar 26, 2014	32.75	32.75	29.75	30.00
3581	NYSE	PTN	Tue, Mar 25, 2014	34.00	34.00	32.00	32.50
3580	NYSE	PTN	Mon, Mar 24, 2014	37.25	37.25	31.25	32.25
3579	NYSE	PTN	Fri, Mar 21, 2014	31.50	36.00	31.25	36.00
3578	NYSE	PTN	Thu, Mar 20, 2014	32.75	37.50	29.75	30.75
3577	NYSE	PTN	Wed, Mar 19, 2014	28.00	31.98	27.22	31.50
3576	NYSE	PTN	Tue, Mar 18, 2014	27.25	28.25	27.25	27.25
3575	NYSE	PTN	Mon, Mar 17, 2014	26.25	27.50	25.50	27.00
3574	NYSE	PTN	Fri, Mar 14, 2014	25.00	26.00	25.00	26.00
3573	NYSE	PTN	Thu, Mar 13, 2014	27.00	27.00	25.00	25.75
3572	NYSE	PTN	Wed, Mar 12, 2014	25.00	26.75	24.25	26.75
3571	NYSE	PTN	Tue, Mar 11, 2014	26.25	26.25	25.00	25.00
3570	NYSE	PTN	Mon, Mar 10, 2014	26.25	26.50	23.75	26.25
3569	NYSE	PTN	Fri, Mar 7, 2014	27.25	27.48	26.25	26.25
3568	NYSE	PTN	Thu, Mar 6, 2014	26.75	28.00	26.50	27.00
3567	NYSE	PTN	Wed, Mar 5, 2014	27.00	27.25	26.50	27.00
3566	NYSE	PTN	Tue, Mar 4, 2014	27.25	27.25	26.25	26.75
3565	NYSE	PTN	Mon, Mar 3, 2014	27.00	27.25	26.25	26.25
3564	NYSE	PTN	Fri, Feb 28, 2014	28.50	28.50	26.25	26.50
3563	NYSE	PTN	Thu, Feb 27, 2014	26.75	27.75	26.50	27.25
3562	NYSE	PTN	Wed, Feb 26, 2014	29.00	29.08	26.75	27.50
3561	NYSE	PTN	Tue, Feb 25, 2014	30.00	30.00	27.25	28.50
3560	NYSE	PTN	Mon, Feb 24, 2014	30.75	32.00	28.25	28.75
3559	NYSE	PTN	Fri, Feb 21, 2014	26.00	27.75	26.00	27.75
3558	NYSE	PTN	Thu, Feb 20, 2014	26.75	26.75	25.00	25.75
3557	NYSE	PTN	Wed, Feb 19, 2014	28.75	29.50	26.75	26.75
3556	NYSE	PTN	Tue, Feb 18, 2014	28.50	30.50	27.75	28.50
3555	NYSE	PTN	Fri, Feb 14, 2014	29.00	30.50	28.25	28.75
3554	NYSE	PTN	Thu, Feb 13, 2014	25.75	29.25	25.50	28.50
3553	NYSE	PTN	Wed, Feb 12, 2014	26.00	30.00	25.00	25.50
3552	NYSE	PTN	Tue, Feb 11, 2014	25.00	25.75	24.08	24.75
3551	NYSE	PTN	Mon, Feb 10, 2014	23.25	25.25	23.25	24.50
3550	NYSE	PTN	Fri, Feb 7, 2014	23.00	23.75	22.50	23.50
3549	NYSE	PTN	Thu, Feb 6, 2014	23.25	23.95	22.75	23.05
3548	NYSE	PTN	Wed, Feb 5, 2014	25.00	25.00	23.50	23.55
3547	NYSE	PTN	Tue, Feb 4, 2014	24.25	25.00	23.50	24.75
3546	NYSE	PTN	Mon, Feb 3, 2014	25.25	25.25	23.08	24.25
3545	NYSE	PTN	Fri, Jan 31, 2014	25.75	25.75	24.00	25.00
3544	NYSE	PTN	Thu, Jan 30, 2014	24.53	26.00	24.53	25.00
3543	NYSE	PTN	Wed, Jan 29, 2014	25.00	25.25	24.00	24.53
3542	NYSE	PTN	Tue, Jan 28, 2014	24.75	24.75	24.00	24.50
3541	NYSE	PTN	Mon, Jan 27, 2014	24.00	24.00	21.25	24.00
3540	NYSE	PTN	Fri, Jan 24, 2014	26.00	26.00	23.02	24.00
3539	NYSE	PTN	Thu, Jan 23, 2014	26.75	26.75	25.00	25.75
3538	NYSE	PTN	Wed, Jan 22, 2014	26.75	27.50	26.00	26.25
3537	NYSE	PTN	Tue, Jan 21, 2014	26.25	28.00	25.50	26.75
3536	NYSE	PTN	Fri, Jan 17, 2014	22.50	26.25	22.50	24.50
3535	NYSE	PTN	Thu, Jan 16, 2014	25.00	25.00	23.75	24.31
3534	NYSE	PTN	Wed, Jan 15, 2014	26.00	26.00	22.50	24.25
3533	NYSE	PTN	Tue, Jan 14, 2014	28.50	28.50	23.82	25.00
3532	NYSE	PTN	Mon, Jan 13, 2014	25.00	33.50	23.50	27.00
3531	NYSE	PTN	Fri, Jan 10, 2014	19.35	22.27	19.01	21.98
3530	NYSE	PTN	Thu, Jan 9, 2014	19.35	19.35	18.75	18.80
3529	NYSE	PTN	Wed, Jan 8, 2014	19.00	19.20	18.50	18.70
3528	NYSE	PTN	Tue, Jan 7, 2014	18.25	18.75	18.25	18.30
3527	NYSE	PTN	Mon, Jan 6, 2014	19.00	19.18	18.30	18.30
3526	NYSE	PTN	Fri, Jan 3, 2014	18.50	19.25	18.48	19.00
3525	NYSE	PTN	Thu, Jan 2, 2014	18.25	19.43	18.25	18.50
3524	NYSE	PTN	Tue, Dec 31, 2013	18.53	19.15	18.30	18.35
3523	NYSE	PTN	Mon, Dec 30, 2013	18.75	19.75	18.75	19.08
3522	NYSE	PTN	Fri, Dec 27, 2013	19.70	20.00	17.75	19.00
3521	NYSE	PTN	Thu, Dec 26, 2013	18.75	19.71	18.75	19.55
3520	NYSE	PTN	Tue, Dec 24, 2013	19.25	19.75	18.25	18.53
3519	NYSE	PTN	Mon, Dec 23, 2013	18.25	19.38	18.25	19.37
3518	NYSE	PTN	Fri, Dec 20, 2013	19.00	19.00	18.00	18.25
3517	NYSE	PTN	Thu, Dec 19, 2013	19.25	19.75	18.50	19.00
3516	NYSE	PTN	Wed, Dec 18, 2013	18.50	19.75	18.50	19.50
3515	NYSE	PTN	Tue, Dec 17, 2013	19.50	19.50	18.25	19.25
3514	NYSE	PTN	Mon, Dec 16, 2013	18.50	20.75	18.23	19.50
3513	NYSE	PTN	Fri, Dec 13, 2013	16.75	18.75	16.75	17.75
3512	NYSE	PTN	Thu, Dec 12, 2013	18.50	18.50	17.25	17.50
3511	NYSE	PTN	Wed, Dec 11, 2013	18.00	18.48	17.50	17.75
3510	NYSE	PTN	Tue, Dec 10, 2013	18.75	18.75	17.33	17.33
3509	NYSE	PTN	Mon, Dec 9, 2013	18.00	18.75	18.00	18.25
3508	NYSE	PTN	Fri, Dec 6, 2013	18.70	18.70	17.78	18.25
3507	NYSE	PTN	Thu, Dec 5, 2013	17.50	18.25	16.75	17.75
3506	NYSE	PTN	Wed, Dec 4, 2013	18.00	19.25	18.00	18.75
3505	NYSE	PTN	Tue, Dec 3, 2013	18.25	18.25	17.29	18.22
3504	NYSE	PTN	Mon, Dec 2, 2013	17.50	18.25	17.50	18.25
3503	NYSE	PTN	Fri, Nov 29, 2013	17.87	18.23	17.33	17.33
3502	NYSE	PTN	Wed, Nov 27, 2013	17.25	17.87	17.25	17.87
3501	NYSE	PTN	Tue, Nov 26, 2013	17.03	17.53	17.03	17.25
3500	NYSE	PTN	Mon, Nov 25, 2013	17.50	18.25	16.75	17.63
3499	NYSE	PTN	Fri, Nov 22, 2013	17.00	17.98	16.58	17.50
3498	NYSE	PTN	Thu, Nov 21, 2013	17.13	17.75	17.03	17.50
3497	NYSE	PTN	Wed, Nov 20, 2013	17.50	17.50	16.75	16.83
3496	NYSE	PTN	Tue, Nov 19, 2013	17.50	17.50	16.75	17.50
3495	NYSE	PTN	Mon, Nov 18, 2013	17.25	17.50	16.75	17.25
3494	NYSE	PTN	Fri, Nov 15, 2013	17.48	17.48	16.25	17.00
3493	NYSE	PTN	Thu, Nov 14, 2013	16.25	17.50	15.75	17.00
3492	NYSE	PTN	Wed, Nov 13, 2013	15.25	16.00	14.80	15.75
3491	NYSE	PTN	Tue, Nov 12, 2013	15.25	15.25	14.75	14.75
3490	NYSE	PTN	Mon, Nov 11, 2013	14.75	15.25	14.75	14.75
3489	NYSE	PTN	Fri, Nov 8, 2013	15.46	15.46	15.00	15.05
3488	NYSE	PTN	Thu, Nov 7, 2013	15.50	15.50	14.75	15.00
3487	NYSE	PTN	Wed, Nov 6, 2013	15.00	15.50	15.00	15.50
3486	NYSE	PTN	Tue, Nov 5, 2013	15.75	15.75	14.89	15.00
3485	NYSE	PTN	Mon, Nov 4, 2013	15.75	16.00	15.50	15.50
3484	NYSE	PTN	Fri, Nov 1, 2013	15.25	16.25	14.51	15.20
3483	NYSE	PTN	Thu, Oct 31, 2013	14.50	14.80	14.50	14.50
3482	NYSE	PTN	Wed, Oct 30, 2013	15.00	15.32	14.54	14.55
3481	NYSE	PTN	Tue, Oct 29, 2013	14.75	14.99	14.50	14.95
3480	NYSE	PTN	Mon, Oct 28, 2013	14.99	14.99	14.32	14.53
3479	NYSE	PTN	Fri, Oct 25, 2013	14.30	14.75	14.30	14.75
3478	NYSE	PTN	Thu, Oct 24, 2013	14.38	14.94	14.25	14.33
3477	NYSE	PTN	Wed, Oct 23, 2013	15.00	15.00	14.31	14.50
3476	NYSE	PTN	Tue, Oct 22, 2013	15.00	15.00	14.51	14.75
3475	NYSE	PTN	Mon, Oct 21, 2013	15.00	15.00	14.25	14.50
3474	NYSE	PTN	Fri, Oct 18, 2013	15.01	15.03	14.50	14.55
3473	NYSE	PTN	Thu, Oct 17, 2013	15.00	15.45	15.00	15.42
3472	NYSE	PTN	Wed, Oct 16, 2013	14.50	15.15	14.00	14.50
3471	NYSE	PTN	Tue, Oct 15, 2013	15.04	15.08	15.00	15.05
3470	NYSE	PTN	Mon, Oct 14, 2013	15.04	15.28	15.00	15.00
3469	NYSE	PTN	Fri, Oct 11, 2013	15.50	15.70	15.25	15.25
3468	NYSE	PTN	Thu, Oct 10, 2013	15.04	15.50	15.00	15.38
3467	NYSE	PTN	Wed, Oct 9, 2013	15.75	16.20	15.00	15.00
3466	NYSE	PTN	Tue, Oct 8, 2013	16.75	16.75	15.75	15.76
3465	NYSE	PTN	Mon, Oct 7, 2013	16.01	16.74	16.01	16.15
3464	NYSE	PTN	Fri, Oct 4, 2013	16.00	16.50	16.00	16.00
3463	NYSE	PTN	Thu, Oct 3, 2013	16.54	16.74	16.25	16.48
3462	NYSE	PTN	Wed, Oct 2, 2013	16.75	16.97	16.55	16.55
3461	NYSE	PTN	Tue, Oct 1, 2013	17.46	17.46	16.50	16.55
3460	NYSE	PTN	Mon, Sep 30, 2013	17.50	17.50	16.88	17.25
3459	NYSE	PTN	Fri, Sep 27, 2013	17.25	17.75	17.25	17.70
3458	NYSE	PTN	Thu, Sep 26, 2013	17.00	17.73	17.00	17.51
3457	NYSE	PTN	Wed, Sep 25, 2013	17.07	17.50	16.76	17.25
3456	NYSE	PTN	Tue, Sep 24, 2013	17.03	17.23	16.91	16.91
3455	NYSE	PTN	Mon, Sep 23, 2013	17.00	17.73	16.82	17.50
3454	NYSE	PTN	Fri, Sep 20, 2013	17.00	17.50	16.75	17.50
3453	NYSE	PTN	Thu, Sep 19, 2013	17.25	17.50	17.00	17.00
3452	NYSE	PTN	Wed, Sep 18, 2013	17.50	17.50	17.08	17.50
3451	NYSE	PTN	Tue, Sep 17, 2013	17.75	17.75	17.04	17.50
3450	NYSE	PTN	Mon, Sep 16, 2013	17.50	17.50	17.00	17.49
3449	NYSE	PTN	Fri, Sep 13, 2013	17.50	18.00	17.00	17.00
3448	NYSE	PTN	Thu, Sep 12, 2013	16.80	17.50	16.75	17.25
3447	NYSE	PTN	Wed, Sep 11, 2013	16.80	17.28	16.56	17.28
3446	NYSE	PTN	Tue, Sep 10, 2013	16.50	17.28	16.50	16.80
3445	NYSE	PTN	Mon, Sep 9, 2013	16.50	17.20	16.50	17.00
3444	NYSE	PTN	Fri, Sep 6, 2013	16.25	17.00	16.25	16.95
3443	NYSE	PTN	Thu, Sep 5, 2013	17.00	17.45	16.25	16.25
3442	NYSE	PTN	Wed, Sep 4, 2013	17.25	17.50	17.00	17.05
3441	NYSE	PTN	Tue, Sep 3, 2013	16.75	17.50	16.75	17.15
3440	NYSE	PTN	Fri, Aug 30, 2013	16.00	16.75	16.00	16.50
3439	NYSE	PTN	Thu, Aug 29, 2013	16.13	16.86	16.13	16.25
3438	NYSE	PTN	Wed, Aug 28, 2013	16.00	17.25	16.00	16.25
3437	NYSE	PTN	Tue, Aug 27, 2013	16.29	16.79	16.00	16.01
3436	NYSE	PTN	Mon, Aug 26, 2013	17.50	17.50	16.65	16.65
3435	NYSE	PTN	Fri, Aug 23, 2013	17.00	17.15	17.00	17.15
3434	NYSE	PTN	Thu, Aug 22, 2013	16.50	17.35	16.25	17.25
3433	NYSE	PTN	Wed, Aug 21, 2013	16.00	16.07	15.93	15.93
3432	NYSE	PTN	Tue, Aug 20, 2013	16.00	16.45	16.00	16.03
3431	NYSE	PTN	Mon, Aug 19, 2013	16.50	16.55	16.00	16.00
3430	NYSE	PTN	Fri, Aug 16, 2013	16.00	17.45	15.75	16.25
3429	NYSE	PTN	Thu, Aug 15, 2013	16.55	17.37	16.25	16.25
3428	NYSE	PTN	Wed, Aug 14, 2013	16.25	17.06	16.00	16.75
3427	NYSE	PTN	Tue, Aug 13, 2013	18.50	18.50	15.50	15.75
3426	NYSE	PTN	Mon, Aug 12, 2013	18.50	18.50	18.00	18.00
3425	NYSE	PTN	Fri, Aug 9, 2013	18.25	18.75	17.83	18.50
3424	NYSE	PTN	Thu, Aug 8, 2013	18.38	18.70	18.25	18.25
3423	NYSE	PTN	Wed, Aug 7, 2013	18.75	18.75	18.22	18.38
3422	NYSE	PTN	Tue, Aug 6, 2013	18.75	19.00	18.33	18.50
3421	NYSE	PTN	Mon, Aug 5, 2013	17.82	18.75	17.82	18.75
3420	NYSE	PTN	Fri, Aug 2, 2013	17.75	18.25	17.57	17.75
3419	NYSE	PTN	Thu, Aug 1, 2013	17.50	18.75	17.50	18.05
3418	NYSE	PTN	Wed, Jul 31, 2013	16.50	17.88	16.50	17.50
3417	NYSE	PTN	Tue, Jul 30, 2013	17.75	17.75	16.80	16.99
3416	NYSE	PTN	Mon, Jul 29, 2013	17.50	18.75	17.00	17.50
3415	NYSE	PTN	Fri, Jul 26, 2013	16.69	17.50	16.42	17.25
3414	NYSE	PTN	Thu, Jul 25, 2013	16.50	16.69	16.15	16.38
3413	NYSE	PTN	Wed, Jul 24, 2013	16.25	16.50	16.13	16.38
3412	NYSE	PTN	Tue, Jul 23, 2013	15.50	16.25	15.50	15.93
3411	NYSE	PTN	Mon, Jul 22, 2013	15.40	16.00	15.40	15.50
3410	NYSE	PTN	Fri, Jul 19, 2013	15.38	16.00	15.32	15.55
3409	NYSE	PTN	Thu, Jul 18, 2013	15.68	15.75	15.25	15.50
3408	NYSE	PTN	Wed, Jul 17, 2013	15.50	15.68	15.25	15.25
3407	NYSE	PTN	Tue, Jul 16, 2013	15.38	15.69	15.13	15.50
3406	NYSE	PTN	Mon, Jul 15, 2013	15.50	15.80	15.13	15.25
3405	NYSE	PTN	Fri, Jul 12, 2013	15.71	15.71	15.07	15.08
3404	NYSE	PTN	Thu, Jul 11, 2013	16.00	16.00	15.00	15.00
3403	NYSE	PTN	Wed, Jul 10, 2013	15.50	15.70	15.02	15.50
3402	NYSE	PTN	Tue, Jul 9, 2013	15.50	15.70	14.80	15.00
3401	NYSE	PTN	Mon, Jul 8, 2013	15.25	15.70	15.00	15.00
3400	NYSE	PTN	Fri, Jul 5, 2013	15.50	15.50	15.00	15.10
3399	NYSE	PTN	Wed, Jul 3, 2013	15.44	15.65	14.75	15.25
3398	NYSE	PTN	Tue, Jul 2, 2013	14.83	15.25	14.83	15.10
3397	NYSE	PTN	Mon, Jul 1, 2013	15.46	15.46	14.79	14.83
3396	NYSE	PTN	Thu, Jun 27, 2013	15.30	15.75	14.78	15.48
3395	NYSE	PTN	Wed, Jun 26, 2013	15.50	15.50	15.00	15.10
3394	NYSE	PTN	Tue, Jun 25, 2013	15.00	15.13	14.75	14.80
3393	NYSE	PTN	Mon, Jun 24, 2013	15.25	15.75	14.78	14.82
3392	NYSE	PTN	Fri, Jun 21, 2013	15.67	16.23	15.00	16.23
3391	NYSE	PTN	Thu, Jun 20, 2013	15.68	15.68	14.53	14.63
3390	NYSE	PTN	Wed, Jun 19, 2013	15.50	15.50	14.81	15.50
3389	NYSE	PTN	Tue, Jun 18, 2013	15.68	15.68	15.00	15.68
3388	NYSE	PTN	Mon, Jun 17, 2013	15.70	15.70	14.57	15.70
3387	NYSE	PTN	Fri, Jun 14, 2013	14.54	15.25	14.45	14.45
3386	NYSE	PTN	Thu, Jun 13, 2013	14.43	15.00	14.43	14.50
3385	NYSE	PTN	Wed, Jun 12, 2013	15.50	15.50	14.50	15.00
3384	NYSE	PTN	Tue, Jun 11, 2013	15.04	15.75	14.75	15.25
3383	NYSE	PTN	Mon, Jun 10, 2013	15.08	15.25	14.75	15.00
3382	NYSE	PTN	Fri, Jun 7, 2013	15.50	15.53	15.00	15.00
3381	NYSE	PTN	Thu, Jun 6, 2013	15.50	15.50	15.21	15.25
3380	NYSE	PTN	Wed, Jun 5, 2013	15.75	15.75	15.00	15.00
3379	NYSE	PTN	Tue, Jun 4, 2013	15.75	15.75	15.25	15.50
3378	NYSE	PTN	Mon, Jun 3, 2013	15.50	15.75	15.33	15.33
3377	NYSE	PTN	Fri, May 31, 2013	15.38	15.63	15.38	15.48
3376	NYSE	PTN	Thu, May 30, 2013	15.85	16.00	15.50	15.55
3375	NYSE	PTN	Wed, May 29, 2013	15.88	16.22	15.38	16.00
3374	NYSE	PTN	Tue, May 28, 2013	15.25	16.00	15.25	15.80
3373	NYSE	PTN	Fri, May 24, 2013	15.75	16.20	15.31	16.00
3372	NYSE	PTN	Thu, May 23, 2013	15.50	15.84	15.29	15.75
3371	NYSE	PTN	Wed, May 22, 2013	16.47	16.47	15.50	15.50
3370	NYSE	PTN	Tue, May 21, 2013	15.78	16.24	15.75	16.00
3369	NYSE	PTN	Mon, May 20, 2013	16.50	16.50	15.75	16.00
3368	NYSE	PTN	Fri, May 17, 2013	16.25	16.25	15.33	16.00
3367	NYSE	PTN	Thu, May 16, 2013	16.25	16.25	15.32	15.50
3366	NYSE	PTN	Wed, May 15, 2013	16.50	16.50	16.00	16.20
3365	NYSE	PTN	Tue, May 14, 2013	15.77	16.50	15.77	16.00
3364	NYSE	PTN	Mon, May 13, 2013	16.50	16.50	15.33	15.90
3363	NYSE	PTN	Fri, May 10, 2013	15.75	16.13	15.63	16.00
3362	NYSE	PTN	Thu, May 9, 2013	16.00	16.00	15.50	15.68
3361	NYSE	PTN	Wed, May 8, 2013	16.00	16.00	15.50	15.69
3360	NYSE	PTN	Tue, May 7, 2013	16.00	16.00	15.03	15.11
3359	NYSE	PTN	Mon, May 6, 2013	15.73	15.73	15.00	15.00
3358	NYSE	PTN	Fri, May 3, 2013	15.73	15.73	15.02	15.25
3357	NYSE	PTN	Thu, May 2, 2013	16.38	16.38	15.00	15.63
3356	NYSE	PTN	Wed, May 1, 2013	15.95	16.00	14.98	15.90
3355	NYSE	PTN	Tue, Apr 30, 2013	16.00	16.37	14.75	15.03
3354	NYSE	PTN	Mon, Apr 29, 2013	16.25	19.75	12.83	15.75
3353	NYSE	PTN	Fri, Apr 26, 2013	16.75	16.75	16.00	16.25
3352	NYSE	PTN	Thu, Apr 25, 2013	16.25	17.10	16.03	16.75
3351	NYSE	PTN	Wed, Apr 24, 2013	15.00	16.25	14.65	16.00
3350	NYSE	PTN	Tue, Apr 23, 2013	15.25	15.47	14.75	15.00
3349	NYSE	PTN	Mon, Apr 22, 2013	14.30	15.50	14.29	15.00
3348	NYSE	PTN	Fri, Apr 19, 2013	14.50	14.51	14.30	14.50
3347	NYSE	PTN	Thu, Apr 18, 2013	14.99	14.99	14.55	14.55
3346	NYSE	PTN	Wed, Apr 17, 2013	14.54	15.00	14.54	14.54
3345	NYSE	PTN	Tue, Apr 16, 2013	14.75	15.00	14.75	14.76
3344	NYSE	PTN	Mon, Apr 15, 2013	15.00	15.00	14.54	14.75
3343	NYSE	PTN	Fri, Apr 12, 2013	15.00	15.00	14.53	15.00
3342	NYSE	PTN	Thu, Apr 11, 2013	15.00	15.20	14.50	14.75
3341	NYSE	PTN	Wed, Apr 10, 2013	15.25	15.25	14.63	14.75
3340	NYSE	PTN	Tue, Apr 9, 2013	14.75	15.00	14.63	15.00
3339	NYSE	PTN	Mon, Apr 8, 2013	14.25	15.00	14.25	14.75
3338	NYSE	PTN	Fri, Apr 5, 2013	14.50	14.88	14.50	14.63
3337	NYSE	PTN	Thu, Apr 4, 2013	14.75	15.00	14.64	14.88
3336	NYSE	PTN	Wed, Apr 3, 2013	14.75	15.45	14.63	15.45
3335	NYSE	PTN	Tue, Apr 2, 2013	14.75	15.46	14.75	15.00
3334	NYSE	PTN	Mon, Apr 1, 2013	14.63	15.25	14.63	15.25
3333	NYSE	PTN	Thu, Mar 28, 2013	15.25	15.28	14.59	15.00
3332	NYSE	PTN	Wed, Mar 27, 2013	15.75	15.75	15.25	15.50
3331	NYSE	PTN	Tue, Mar 26, 2013	15.00	15.50	15.00	15.50
3330	NYSE	PTN	Mon, Mar 25, 2013	14.75	15.25	14.75	15.25
3329	NYSE	PTN	Fri, Mar 22, 2013	14.97	15.25	14.00	15.13
3328	NYSE	PTN	Thu, Mar 21, 2013	15.00	15.00	14.29	15.00
3327	NYSE	PTN	Wed, Mar 20, 2013	14.50	15.00	14.40	14.75
3326	NYSE	PTN	Tue, Mar 19, 2013	15.25	15.25	14.00	14.25
3325	NYSE	PTN	Mon, Mar 18, 2013	14.63	15.25	14.50	14.50
3324	NYSE	PTN	Fri, Mar 15, 2013	15.45	15.45	14.74	15.25
3323	NYSE	PTN	Thu, Mar 14, 2013	15.45	15.45	14.75	15.00
3322	NYSE	PTN	Wed, Mar 13, 2013	15.00	15.50	14.92	15.45
3321	NYSE	PTN	Tue, Mar 12, 2013	15.09	15.67	15.03	15.03
3320	NYSE	PTN	Mon, Mar 11, 2013	15.50	16.25	15.00	15.50
3319	NYSE	PTN	Fri, Mar 8, 2013	16.00	16.00	15.00	15.00
3318	NYSE	PTN	Thu, Mar 7, 2013	15.25	15.73	15.03	15.70
3317	NYSE	PTN	Wed, Mar 6, 2013	15.25	15.50	14.75	15.15
3316	NYSE	PTN	Tue, Mar 5, 2013	15.40	15.75	14.88	15.27
3315	NYSE	PTN	Mon, Mar 4, 2013	15.75	16.00	15.25	15.40
3314	NYSE	PTN	Fri, Mar 1, 2013	17.00	17.50	15.50	15.75
3313	NYSE	PTN	Thu, Feb 28, 2013	16.00	16.00	15.00	15.25
3312	NYSE	PTN	Wed, Feb 27, 2013	16.50	16.50	15.34	15.73
3311	NYSE	PTN	Tue, Feb 26, 2013	15.75	16.25	15.37	16.00
3310	NYSE	PTN	Mon, Feb 25, 2013	15.50	15.50	15.13	15.25
3309	NYSE	PTN	Fri, Feb 22, 2013	15.00	15.44	15.00	15.13
3308	NYSE	PTN	Thu, Feb 21, 2013	15.75	15.75	15.05	15.26
3307	NYSE	PTN	Wed, Feb 20, 2013	15.63	16.20	15.50	15.75
3306	NYSE	PTN	Tue, Feb 19, 2013	16.49	16.49	15.00	15.63
3305	NYSE	PTN	Fri, Feb 15, 2013	16.00	16.00	15.13	16.00
3304	NYSE	PTN	Thu, Feb 14, 2013	17.25	17.25	15.75	16.00
3303	NYSE	PTN	Wed, Feb 13, 2013	17.75	17.75	16.25	17.00
3302	NYSE	PTN	Tue, Feb 12, 2013	17.00	17.50	16.40	17.00
3301	NYSE	PTN	Mon, Feb 11, 2013	17.25	17.50	16.90	16.90
3300	NYSE	PTN	Fri, Feb 8, 2013	15.75	17.87	15.63	17.00
3299	NYSE	PTN	Thu, Feb 7, 2013	15.50	15.75	15.06	15.75
3298	NYSE	PTN	Wed, Feb 6, 2013	15.50	15.75	15.00	15.75
3297	NYSE	PTN	Tue, Feb 5, 2013	15.00	15.66	14.50	14.69
3296	NYSE	PTN	Mon, Feb 4, 2013	15.50	15.75	15.00	15.00
3295	NYSE	PTN	Fri, Feb 1, 2013	15.00	15.25	14.25	14.97
3294	NYSE	PTN	Thu, Jan 31, 2013	15.00	15.25	14.30	14.75
3293	NYSE	PTN	Wed, Jan 30, 2013	14.50	15.00	14.50	14.63
3292	NYSE	PTN	Tue, Jan 29, 2013	15.00	15.00	14.23	14.50
3291	NYSE	PTN	Mon, Jan 28, 2013	15.00	15.84	14.50	14.50
3290	NYSE	PTN	Fri, Jan 25, 2013	14.00	14.75	14.00	14.50
3289	NYSE	PTN	Thu, Jan 24, 2013	14.53	14.55	13.50	13.78
3288	NYSE	PTN	Wed, Jan 23, 2013	15.75	15.75	14.50	14.50
3287	NYSE	PTN	Tue, Jan 22, 2013	15.50	15.63	15.09	15.13
3286	NYSE	PTN	Fri, Jan 18, 2013	16.00	16.02	15.50	15.63
3285	NYSE	PTN	Thu, Jan 17, 2013	16.75	16.75	16.05	16.13
3284	NYSE	PTN	Wed, Jan 16, 2013	17.00	17.20	16.51	16.75
3283	NYSE	PTN	Tue, Jan 15, 2013	17.00	17.00	16.33	16.75
3282	NYSE	PTN	Mon, Jan 14, 2013	17.25	17.25	16.25	16.75
3281	NYSE	PTN	Fri, Jan 11, 2013	16.25	17.22	16.25	16.75
3280	NYSE	PTN	Thu, Jan 10, 2013	16.75	16.75	15.62	16.00
3279	NYSE	PTN	Wed, Jan 9, 2013	15.25	16.25	15.25	16.00
3278	NYSE	PTN	Tue, Jan 8, 2013	16.75	16.75	15.49	15.50
3277	NYSE	PTN	Mon, Jan 7, 2013	16.25	16.75	16.00	16.03
3276	NYSE	PTN	Fri, Jan 4, 2013	16.50	16.50	15.79	16.25
3275	NYSE	PTN	Thu, Jan 3, 2013	15.13	16.25	15.13	15.65
3274	NYSE	PTN	Wed, Jan 2, 2013	15.50	15.75	15.01	15.43
3273	NYSE	PTN	Mon, Dec 31, 2012	13.75	16.84	13.75	15.00
3272	NYSE	PTN	Fri, Dec 28, 2012	14.75	14.75	13.13	14.45
3271	NYSE	PTN	Thu, Dec 27, 2012	15.00	15.00	14.00	14.00
3270	NYSE	PTN	Wed, Dec 26, 2012	14.94	15.52	14.78	15.00
3269	NYSE	PTN	Mon, Dec 24, 2012	17.25	17.25	14.75	15.50
3268	NYSE	PTN	Fri, Dec 21, 2012	14.38	15.13	14.38	15.00
3267	NYSE	PTN	Thu, Dec 20, 2012	16.25	16.50	15.00	15.50
3266	NYSE	PTN	Wed, Dec 19, 2012	16.88	17.50	16.50	16.65
3265	NYSE	PTN	Tue, Dec 18, 2012	16.25	17.25	16.25	16.88
3264	NYSE	PTN	Mon, Dec 17, 2012	17.25	17.25	16.25	16.25
3263	NYSE	PTN	Fri, Dec 14, 2012	17.00	17.75	17.00	17.25
3262	NYSE	PTN	Thu, Dec 13, 2012	16.25	17.46	16.25	17.25
3261	NYSE	PTN	Wed, Dec 12, 2012	17.75	18.01	17.00	17.25
3260	NYSE	PTN	Tue, Dec 11, 2012	17.50	17.50	16.65	17.00
3259	NYSE	PTN	Mon, Dec 10, 2012	15.75	17.50	15.75	17.25
3258	NYSE	PTN	Fri, Dec 7, 2012	18.00	18.00	16.12	16.29
3257	NYSE	PTN	Thu, Dec 6, 2012	18.00	18.00	17.00	17.13
3256	NYSE	PTN	Wed, Dec 5, 2012	20.00	20.00	17.00	17.45
3255	NYSE	PTN	Tue, Dec 4, 2012	17.50	18.00	17.00	17.00
3254	NYSE	PTN	Mon, Dec 3, 2012	15.25	17.00	15.25	17.00
3253	NYSE	PTN	Fri, Nov 30, 2012	16.00	18.06	15.75	15.75
3252	NYSE	PTN	Thu, Nov 29, 2012	15.75	16.47	15.25	15.75
3251	NYSE	PTN	Wed, Nov 28, 2012	15.50	16.95	15.50	16.75
3250	NYSE	PTN	Tue, Nov 27, 2012	15.00	16.75	14.37	15.50
3249	NYSE	PTN	Mon, Nov 26, 2012	18.00	18.00	14.75	16.05
3248	NYSE	PTN	Fri, Nov 23, 2012	17.50	18.50	17.20	18.50
3247	NYSE	PTN	Wed, Nov 21, 2012	16.17	17.25	16.17	17.25
3246	NYSE	PTN	Tue, Nov 20, 2012	18.75	18.75	15.00	16.25
3245	NYSE	PTN	Mon, Nov 19, 2012	17.50	17.50	16.46	17.00
3244	NYSE	PTN	Fri, Nov 16, 2012	17.00	17.50	16.00	17.50
3243	NYSE	PTN	Thu, Nov 15, 2012	15.25	17.50	15.25	17.00
3242	NYSE	PTN	Wed, Nov 14, 2012	15.80	15.80	13.80	15.25
3241	NYSE	PTN	Tue, Nov 13, 2012	18.00	18.00	15.75	15.75
3240	NYSE	PTN	Mon, Nov 12, 2012	16.50	17.50	16.50	16.50
3239	NYSE	PTN	Fri, Nov 9, 2012	21.50	21.50	16.75	16.75
3238	NYSE	PTN	Thu, Nov 8, 2012	22.25	27.50	18.25	19.75
3237	NYSE	PTN	Wed, Nov 7, 2012	16.25	16.63	16.01	16.27
3236	NYSE	PTN	Tue, Nov 6, 2012	16.50	17.00	15.50	16.75
3235	NYSE	PTN	Mon, Nov 5, 2012	17.00	17.07	16.25	16.25
3234	NYSE	PTN	Fri, Nov 2, 2012	17.50	18.50	17.03	17.03
3233	NYSE	PTN	Thu, Nov 1, 2012	17.50	18.75	17.25	17.27
3232	NYSE	PTN	Wed, Oct 31, 2012	17.25	18.75	16.80	17.75
3231	NYSE	PTN	Fri, Oct 26, 2012	17.25	18.00	16.75	17.75
3230	NYSE	PTN	Thu, Oct 25, 2012	16.50	17.75	16.50	17.75
3229	NYSE	PTN	Wed, Oct 24, 2012	17.25	17.25	16.50	16.50
3228	NYSE	PTN	Tue, Oct 23, 2012	16.38	17.47	16.25	17.47
3227	NYSE	PTN	Mon, Oct 22, 2012	17.75	17.75	17.00	17.50
3226	NYSE	PTN	Fri, Oct 19, 2012	16.75	17.83	16.75	17.83
3225	NYSE	PTN	Thu, Oct 18, 2012	17.25	17.50	16.89	17.25
3224	NYSE	PTN	Wed, Oct 17, 2012	18.00	18.00	16.50	17.25
3223	NYSE	PTN	Tue, Oct 16, 2012	17.26	17.96	17.25	17.25
3222	NYSE	PTN	Mon, Oct 15, 2012	16.75	17.75	16.75	17.48
3221	NYSE	PTN	Fri, Oct 12, 2012	18.00	18.50	18.00	18.00
3220	NYSE	PTN	Thu, Oct 11, 2012	17.75	18.00	17.28	17.50
3219	NYSE	PTN	Wed, Oct 10, 2012	18.75	18.75	17.50	17.50
3218	NYSE	PTN	Tue, Oct 9, 2012	18.75	18.75	17.88	18.75
3217	NYSE	PTN	Mon, Oct 8, 2012	17.75	18.75	17.75	18.75
3216	NYSE	PTN	Fri, Oct 5, 2012	17.50	18.50	17.25	18.50
3215	NYSE	PTN	Thu, Oct 4, 2012	17.50	17.50	17.00	17.25
3214	NYSE	PTN	Wed, Oct 3, 2012	16.50	17.50	16.50	17.50
3213	NYSE	PTN	Tue, Oct 2, 2012	16.88	17.50	16.25	16.50
3212	NYSE	PTN	Mon, Oct 1, 2012	16.25	17.22	16.25	16.25
3211	NYSE	PTN	Fri, Sep 28, 2012	17.25	17.50	16.75	17.15
3210	NYSE	PTN	Thu, Sep 27, 2012	17.25	17.65	17.13	17.65
3209	NYSE	PTN	Wed, Sep 26, 2012	17.00	17.75	16.75	17.63
3208	NYSE	PTN	Tue, Sep 25, 2012	19.25	19.25	16.50	17.50
3207	NYSE	PTN	Mon, Sep 24, 2012	18.75	20.00	17.25	18.75
3206	NYSE	PTN	Fri, Sep 21, 2012	18.48	19.75	17.87	18.00
3205	NYSE	PTN	Thu, Sep 20, 2012	18.25	18.48	17.25	18.48
3204	NYSE	PTN	Wed, Sep 19, 2012	18.00	19.25	16.58	18.75
3203	NYSE	PTN	Tue, Sep 18, 2012	15.95	18.00	15.39	17.38
3202	NYSE	PTN	Mon, Sep 17, 2012	15.00	16.00	14.75	16.00
3201	NYSE	PTN	Fri, Sep 14, 2012	15.00	15.95	14.25	15.95
3200	NYSE	PTN	Thu, Sep 13, 2012	15.22	15.23	14.25	14.75
3199	NYSE	PTN	Wed, Sep 12, 2012	15.00	15.50	14.25	14.50
3198	NYSE	PTN	Tue, Sep 11, 2012	13.82	15.58	13.75	15.00
3197	NYSE	PTN	Mon, Sep 10, 2012	14.43	15.18	13.83	14.48
3196	NYSE	PTN	Fri, Sep 7, 2012	15.45	16.00	14.75	15.93
3195	NYSE	PTN	Thu, Sep 6, 2012	15.00	16.00	15.00	16.00
3194	NYSE	PTN	Wed, Sep 5, 2012	14.29	16.63	14.00	15.50
3193	NYSE	PTN	Tue, Sep 4, 2012	15.00	15.23	14.25	15.23
3192	NYSE	PTN	Fri, Aug 31, 2012	15.75	16.74	15.25	15.25
3191	NYSE	PTN	Thu, Aug 30, 2012	15.75	15.75	15.00	15.25
3190	NYSE	PTN	Tue, Aug 28, 2012	14.06	14.50	13.75	14.00
3189	NYSE	PTN	Mon, Aug 27, 2012	14.75	14.83	14.75	14.75
3188	NYSE	PTN	Fri, Aug 24, 2012	14.50	16.25	14.50	15.11
3187	NYSE	PTN	Thu, Aug 23, 2012	15.00	15.00	14.13	14.50
3186	NYSE	PTN	Wed, Aug 22, 2012	12.75	15.00	12.75	13.75
3185	NYSE	PTN	Tue, Aug 21, 2012	13.50	13.75	12.50	12.75
3184	NYSE	PTN	Mon, Aug 20, 2012	15.00	15.00	13.75	14.00
3183	NYSE	PTN	Fri, Aug 17, 2012	14.75	17.88	14.75	16.03
3182	NYSE	PTN	Thu, Aug 16, 2012	16.75	17.25	15.13	15.20
3181	NYSE	PTN	Wed, Aug 15, 2012	17.49	17.50	16.01	17.50
3180	NYSE	PTN	Tue, Aug 14, 2012	17.75	17.75	17.00	17.49
3179	NYSE	PTN	Mon, Aug 13, 2012	18.25	18.25	17.75	17.75
3178	NYSE	PTN	Fri, Aug 10, 2012	18.63	18.63	17.84	18.00
3177	NYSE	PTN	Thu, Aug 9, 2012	18.50	18.75	18.00	18.75
3176	NYSE	PTN	Wed, Aug 8, 2012	18.50	18.75	17.81	17.81
3175	NYSE	PTN	Tue, Aug 7, 2012	17.25	18.50	17.25	18.50
3174	NYSE	PTN	Mon, Aug 6, 2012	16.50	18.50	16.31	18.50
3173	NYSE	PTN	Fri, Aug 3, 2012	17.50	17.50	17.00	17.00
3172	NYSE	PTN	Thu, Aug 2, 2012	17.50	17.63	17.25	17.25
3171	NYSE	PTN	Wed, Aug 1, 2012	17.50	17.75	16.25	17.50
3170	NYSE	PTN	Tue, Jul 31, 2012	16.75	16.75	16.00	16.25
3169	NYSE	PTN	Mon, Jul 30, 2012	16.00	16.50	16.00	16.25
3168	NYSE	PTN	Fri, Jul 27, 2012	16.75	16.83	16.00	16.25
3167	NYSE	PTN	Thu, Jul 26, 2012	16.00	16.75	16.00	16.50
3166	NYSE	PTN	Wed, Jul 25, 2012	16.75	16.75	16.03	16.50
3165	NYSE	PTN	Tue, Jul 24, 2012	16.00	17.00	16.00	16.00
3164	NYSE	PTN	Mon, Jul 23, 2012	17.50	17.50	13.83	16.00
3163	NYSE	PTN	Fri, Jul 20, 2012	18.25	18.50	17.78	18.00
3162	NYSE	PTN	Thu, Jul 19, 2012	15.75	18.50	15.75	17.63
3161	NYSE	PTN	Wed, Jul 18, 2012	30.00	30.00	17.43	18.48
3160	NYSE	PTN	Tue, Jul 17, 2012	17.25	18.25	17.25	18.00
3159	NYSE	PTN	Mon, Jul 16, 2012	18.43	18.43	17.51	17.52
3158	NYSE	PTN	Fri, Jul 13, 2012	18.00	18.25	17.50	18.00
3157	NYSE	PTN	Thu, Jul 12, 2012	17.50	18.43	17.25	18.20
3156	NYSE	PTN	Wed, Jul 11, 2012	18.00	18.75	15.78	17.13
3155	NYSE	PTN	Tue, Jul 10, 2012	17.48	19.00	16.89	18.00
3154	NYSE	PTN	Mon, Jul 9, 2012	16.75	23.25	15.00	18.66
3153	NYSE	PTN	Fri, Jul 6, 2012	12.75	16.50	12.75	16.00
3152	NYSE	PTN	Thu, Jul 5, 2012	12.50	12.75	12.50	12.50
3151	NYSE	PTN	Tue, Jul 3, 2012	11.75	12.50	11.26	12.25
3150	NYSE	PTN	Mon, Jul 2, 2012	12.00	12.75	11.26	12.70
3149	NYSE	PTN	Fri, Jun 29, 2012	12.57	13.00	11.88	12.50
3148	NYSE	PTN	Thu, Jun 28, 2012	12.50	13.45	12.50	13.00
3147	NYSE	PTN	Wed, Jun 27, 2012	12.50	13.00	12.25	12.50
3146	NYSE	PTN	Tue, Jun 26, 2012	11.75	12.50	11.75	12.25
3145	NYSE	PTN	Mon, Jun 25, 2012	10.75	11.75	10.75	11.75
3144	NYSE	PTN	Fri, Jun 22, 2012	11.00	11.13	11.00	11.13
3143	NYSE	PTN	Thu, Jun 21, 2012	10.50	10.95	10.50	10.95
3142	NYSE	PTN	Wed, Jun 20, 2012	10.00	11.11	10.00	10.75
3141	NYSE	PTN	Tue, Jun 19, 2012	10.00	12.25	10.00	10.75
3140	NYSE	PTN	Mon, Jun 18, 2012	13.75	13.75	12.00	12.88
3139	NYSE	PTN	Fri, Jun 15, 2012	13.63	14.00	12.88	13.98
3138	NYSE	PTN	Thu, Jun 14, 2012	14.00	14.50	13.75	14.00
3137	NYSE	PTN	Wed, Jun 13, 2012	14.75	15.00	12.82	14.00
3136	NYSE	PTN	Tue, Jun 12, 2012	15.20	15.25	14.50	15.00
3135	NYSE	PTN	Mon, Jun 11, 2012	15.20	15.81	14.38	14.40
3134	NYSE	PTN	Fri, Jun 8, 2012	15.20	15.20	14.75	15.20
3133	NYSE	PTN	Thu, Jun 7, 2012	14.75	15.00	14.00	15.00
3132	NYSE	PTN	Wed, Jun 6, 2012	15.20	15.20	14.00	15.00
3131	NYSE	PTN	Tue, Jun 5, 2012	14.42	14.95	14.00	14.95
3130	NYSE	PTN	Mon, Jun 4, 2012	15.00	15.00	14.00	15.00
3129	NYSE	PTN	Fri, Jun 1, 2012	14.31	15.05	14.31	15.00
3128	NYSE	PTN	Thu, May 31, 2012	14.50	15.25	14.31	15.25
3127	NYSE	PTN	Wed, May 30, 2012	15.50	15.50	14.80	15.25
3126	NYSE	PTN	Tue, May 29, 2012	15.75	15.75	14.50	14.55
3125	NYSE	PTN	Fri, May 25, 2012	15.50	15.75	15.00	15.00
3124	NYSE	PTN	Thu, May 24, 2012	14.50	15.75	14.50	15.75
3123	NYSE	PTN	Wed, May 23, 2012	15.75	15.75	14.31	14.75
3122	NYSE	PTN	Tue, May 22, 2012	15.00	15.30	14.50	15.25
3121	NYSE	PTN	Mon, May 21, 2012	15.25	15.25	15.00	15.13
3120	NYSE	PTN	Fri, May 18, 2012	15.25	15.75	14.50	14.99
3119	NYSE	PTN	Thu, May 17, 2012	14.50	15.25	14.50	15.25
3118	NYSE	PTN	Wed, May 16, 2012	15.00	15.75	14.75	14.75
3117	NYSE	PTN	Tue, May 15, 2012	15.00	15.75	14.31	15.75
3116	NYSE	PTN	Mon, May 14, 2012	16.25	16.25	14.75	15.60
3115	NYSE	PTN	Fri, May 11, 2012	15.55	16.49	14.31	15.00
3114	NYSE	PTN	Thu, May 10, 2012	15.25	15.55	14.75	15.48
3113	NYSE	PTN	Wed, May 9, 2012	15.00	15.75	13.75	15.30
3112	NYSE	PTN	Tue, May 8, 2012	16.50	16.50	14.50	15.00
3111	NYSE	PTN	Mon, May 7, 2012	14.50	15.96	14.50	15.96
3110	NYSE	PTN	Fri, May 4, 2012	15.03	16.00	14.25	15.50
3109	NYSE	PTN	Thu, May 3, 2012	15.25	15.50	15.00	15.03
3108	NYSE	PTN	Wed, May 2, 2012	15.00	15.75	15.00	15.30
3107	NYSE	PTN	Tue, May 1, 2012	15.75	16.00	15.00	16.00
3106	NYSE	PTN	Mon, Apr 30, 2012	15.25	16.25	15.00	16.25
3105	NYSE	PTN	Fri, Apr 27, 2012	16.25	16.25	15.63	16.00
3104	NYSE	PTN	Thu, Apr 26, 2012	16.25	16.25	15.75	15.75
3103	NYSE	PTN	Wed, Apr 25, 2012	16.50	16.50	15.75	15.75
3102	NYSE	PTN	Tue, Apr 24, 2012	15.80	16.25	15.80	16.00
3101	NYSE	PTN	Mon, Apr 23, 2012	16.00	16.50	16.00	16.00
3100	NYSE	PTN	Fri, Apr 20, 2012	16.25	16.25	15.75	16.00
3099	NYSE	PTN	Thu, Apr 19, 2012	16.75	19.25	15.64	15.95
3098	NYSE	PTN	Wed, Apr 18, 2012	16.00	16.35	15.63	16.61
3097	NYSE	PTN	Tue, Apr 17, 2012	15.50	16.75	15.50	16.25
3096	NYSE	PTN	Mon, Apr 16, 2012	15.75	16.25	15.50	15.50
3095	NYSE	PTN	Fri, Apr 13, 2012	16.25	16.78	15.50	15.50
3094	NYSE	PTN	Thu, Apr 12, 2012	15.50	17.00	15.50	16.75
3093	NYSE	PTN	Wed, Apr 11, 2012	16.00	16.08	15.50	15.90
3092	NYSE	PTN	Tue, Apr 10, 2012	16.75	16.75	15.31	15.55
3091	NYSE	PTN	Mon, Apr 9, 2012	16.25	17.50	15.20	15.50
3090	NYSE	PTN	Thu, Apr 5, 2012	15.75	16.75	15.13	15.75
3089	NYSE	PTN	Wed, Apr 4, 2012	15.75	16.25	15.25	15.25
3088	NYSE	PTN	Tue, Apr 3, 2012	17.25	18.45	16.25	16.25
3087	NYSE	PTN	Mon, Apr 2, 2012	17.50	18.84	16.50	17.25
3086	NYSE	PTN	Fri, Mar 30, 2012	17.75	18.75	17.00	18.25
3085	NYSE	PTN	Thu, Mar 29, 2012	16.25	17.28	16.25	17.00
3084	NYSE	PTN	Wed, Mar 28, 2012	16.25	16.50	16.25	16.25
3083	NYSE	PTN	Tue, Mar 27, 2012	16.15	17.00	16.00	16.40
3082	NYSE	PTN	Mon, Mar 26, 2012	16.50	17.50	16.50	17.00
3081	NYSE	PTN	Fri, Mar 23, 2012	16.10	17.50	15.50	17.40
3080	NYSE	PTN	Thu, Mar 22, 2012	17.00	17.00	16.00	16.00
3079	NYSE	PTN	Wed, Mar 21, 2012	16.25	17.00	16.00	16.75
3078	NYSE	PTN	Tue, Mar 20, 2012	17.30	17.30	16.00	16.00
3077	NYSE	PTN	Mon, Mar 19, 2012	15.50	17.30	15.50	17.00
3076	NYSE	PTN	Fri, Mar 16, 2012	16.00	17.25	14.83	16.25
3075	NYSE	PTN	Thu, Mar 15, 2012	15.00	18.00	15.00	17.00
3074	NYSE	PTN	Wed, Mar 14, 2012	14.75	15.00	14.75	15.00
3073	NYSE	PTN	Tue, Mar 13, 2012	14.50	15.00	14.28	15.00
3072	NYSE	PTN	Mon, Mar 12, 2012	15.00	15.25	14.28	14.50
3071	NYSE	PTN	Fri, Mar 9, 2012	15.00	16.45	14.80	15.00
3070	NYSE	PTN	Thu, Mar 8, 2012	16.25	17.25	14.25	15.00
3069	NYSE	PTN	Wed, Mar 7, 2012	13.25	15.00	13.25	13.63
3068	NYSE	PTN	Tue, Mar 6, 2012	13.13	13.88	13.13	13.25
3067	NYSE	PTN	Mon, Mar 5, 2012	14.50	14.50	13.50	13.50
3066	NYSE	PTN	Fri, Mar 2, 2012	14.50	15.25	13.88	14.50
3065	NYSE	PTN	Thu, Mar 1, 2012	13.75	15.75	13.75	15.24
3064	NYSE	PTN	Wed, Feb 29, 2012	15.25	15.25	14.30	14.30
3063	NYSE	PTN	Tue, Feb 28, 2012	14.50	15.25	13.78	14.50
3062	NYSE	PTN	Mon, Feb 27, 2012	14.50	15.50	13.85	14.50
3061	NYSE	PTN	Fri, Feb 24, 2012	13.75	14.75	13.50	13.73
3060	NYSE	PTN	Thu, Feb 23, 2012	12.75	14.25	12.75	13.25
3059	NYSE	PTN	Wed, Feb 22, 2012	13.00	13.50	12.56	12.58
3058	NYSE	PTN	Tue, Feb 21, 2012	13.25	14.25	12.85	13.38
3057	NYSE	PTN	Fri, Feb 17, 2012	14.25	14.50	13.25	13.25
3056	NYSE	PTN	Thu, Feb 16, 2012	15.75	16.00	13.75	14.00
3055	NYSE	PTN	Wed, Feb 15, 2012	16.50	16.50	15.50	16.00
3054	NYSE	PTN	Tue, Feb 14, 2012	16.33	17.25	15.88	17.00
3053	NYSE	PTN	Mon, Feb 13, 2012	15.50	17.00	15.43	17.00
3052	NYSE	PTN	Fri, Feb 10, 2012	16.75	16.95	15.75	16.50
3051	NYSE	PTN	Thu, Feb 9, 2012	15.93	17.00	15.50	16.88
3050	NYSE	PTN	Wed, Feb 8, 2012	16.70	16.75	16.25	16.75
3049	NYSE	PTN	Tue, Feb 7, 2012	15.00	17.50	15.00	16.25
3048	NYSE	PTN	Mon, Feb 6, 2012	13.75	17.00	13.75	16.25
3047	NYSE	PTN	Fri, Feb 3, 2012	14.50	15.50	14.25	14.75
3046	NYSE	PTN	Thu, Feb 2, 2012	14.00	14.75	12.75	13.75
3045	NYSE	PTN	Wed, Feb 1, 2012	12.50	16.25	12.50	13.13
3044	NYSE	PTN	Tue, Jan 31, 2012	12.75	13.00	12.50	12.50
3043	NYSE	PTN	Mon, Jan 30, 2012	13.75	13.75	12.50	12.75
3042	NYSE	PTN	Fri, Jan 27, 2012	12.50	13.25	12.50	13.25
3041	NYSE	PTN	Thu, Jan 26, 2012	12.00	12.75	11.78	12.75
3040	NYSE	PTN	Wed, Jan 25, 2012	12.25	13.23	11.58	11.75
3039	NYSE	PTN	Tue, Jan 24, 2012	13.00	13.00	12.25	12.53
3038	NYSE	PTN	Mon, Jan 23, 2012	12.50	13.00	12.11	12.98
3037	NYSE	PTN	Fri, Jan 20, 2012	12.50	12.50	11.75	11.88
3036	NYSE	PTN	Thu, Jan 19, 2012	12.50	12.50	11.50	12.25
3035	NYSE	PTN	Wed, Jan 18, 2012	10.90	12.38	10.90	12.00
3034	NYSE	PTN	Tue, Jan 17, 2012	15.88	15.88	10.90	11.00
3033	NYSE	PTN	Fri, Jan 13, 2012	11.75	11.75	10.75	11.50
3032	NYSE	PTN	Thu, Jan 12, 2012	11.25	11.88	10.85	11.50
3031	NYSE	PTN	Wed, Jan 11, 2012	11.75	11.75	10.50	11.00
3030	NYSE	PTN	Tue, Jan 10, 2012	11.37	11.75	10.75	11.74
3029	NYSE	PTN	Mon, Jan 9, 2012	11.88	11.88	10.92	11.73
3028	NYSE	PTN	Fri, Jan 6, 2012	11.25	11.74	11.05	11.74
3027	NYSE	PTN	Thu, Jan 5, 2012	10.75	11.50	10.25	11.25
3026	NYSE	PTN	Wed, Jan 4, 2012	11.50	11.50	10.50	10.99
3025	NYSE	PTN	Tue, Jan 3, 2012	9.75	12.00	9.75	10.51
3024	NYSE	PTN	Fri, Dec 30, 2011	10.25	10.50	9.75	10.05
3023	NYSE	PTN	Thu, Dec 29, 2011	10.75	10.75	10.25	10.49
3022	NYSE	PTN	Wed, Dec 28, 2011	11.28	11.28	10.26	10.50
3021	NYSE	PTN	Tue, Dec 27, 2011	10.75	12.96	10.75	11.15
3020	NYSE	PTN	Fri, Dec 23, 2011	12.00	13.25	11.25	11.75
3019	NYSE	PTN	Thu, Dec 22, 2011	13.00	13.00	12.25	13.00
3018	NYSE	PTN	Wed, Dec 21, 2011	11.25	13.00	11.25	12.56
3017	NYSE	PTN	Tue, Dec 20, 2011	14.00	14.00	10.25	11.75
3016	NYSE	PTN	Mon, Dec 19, 2011	11.75	12.97	11.75	12.00
3015	NYSE	PTN	Fri, Dec 16, 2011	11.75	12.95	11.75	12.25
3014	NYSE	PTN	Thu, Dec 15, 2011	12.50	12.51	12.00	12.50
3013	NYSE	PTN	Wed, Dec 14, 2011	12.51	13.50	12.50	12.50
3012	NYSE	PTN	Tue, Dec 13, 2011	12.63	13.08	12.50	13.00
3011	NYSE	PTN	Mon, Dec 12, 2011	12.54	13.27	12.54	13.25
3010	NYSE	PTN	Fri, Dec 9, 2011	13.48	13.75	13.00	13.34
3009	NYSE	PTN	Thu, Dec 8, 2011	12.56	14.50	12.50	12.75
3008	NYSE	PTN	Wed, Dec 7, 2011	13.00	14.02	12.52	13.00
3007	NYSE	PTN	Tue, Dec 6, 2011	13.49	14.00	12.50	13.95
3006	NYSE	PTN	Mon, Dec 5, 2011	13.75	13.95	13.50	13.70
3005	NYSE	PTN	Fri, Dec 2, 2011	13.25	13.75	13.25	13.56
3004	NYSE	PTN	Thu, Dec 1, 2011	13.25	13.73	13.25	13.73
3003	NYSE	PTN	Wed, Nov 30, 2011	14.75	14.75	12.53	13.25
3002	NYSE	PTN	Tue, Nov 29, 2011	13.75	14.25	13.00	13.50
3001	NYSE	PTN	Mon, Nov 28, 2011	13.77	15.00	13.75	14.00
3000	NYSE	PTN	Fri, Nov 25, 2011	13.75	14.00	13.75	13.75
2999	NYSE	PTN	Wed, Nov 23, 2011	13.63	14.25	13.50	13.75
2998	NYSE	PTN	Tue, Nov 22, 2011	13.75	15.38	13.75	14.00
2997	NYSE	PTN	Mon, Nov 21, 2011	14.00	14.25	13.50	14.00
2996	NYSE	PTN	Fri, Nov 18, 2011	14.00	14.25	13.32	14.00
2995	NYSE	PTN	Thu, Nov 17, 2011	12.75	13.75	12.63	13.28
2994	NYSE	PTN	Wed, Nov 16, 2011	12.50	12.75	12.50	12.75
2993	NYSE	PTN	Tue, Nov 15, 2011	13.28	13.50	12.53	12.53
2992	NYSE	PTN	Mon, Nov 14, 2011	12.50	13.75	10.75	13.26
2991	NYSE	PTN	Fri, Nov 11, 2011	12.75	13.00	12.75	12.88
2990	NYSE	PTN	Thu, Nov 10, 2011	13.75	13.75	12.50	12.75
2989	NYSE	PTN	Wed, Nov 9, 2011	13.27	13.75	13.04	13.38
2988	NYSE	PTN	Tue, Nov 8, 2011	12.75	13.66	12.75	13.27
2987	NYSE	PTN	Mon, Nov 7, 2011	13.50	13.75	12.13	12.75
2986	NYSE	PTN	Fri, Nov 4, 2011	13.76	14.25	13.75	13.75
2985	NYSE	PTN	Thu, Nov 3, 2011	15.75	15.83	13.77	13.82
2984	NYSE	PTN	Wed, Nov 2, 2011	15.75	16.73	15.74	15.74
2983	NYSE	PTN	Tue, Nov 1, 2011	15.25	16.73	15.25	15.73
2982	NYSE	PTN	Mon, Oct 31, 2011	15.00	16.05	15.00	15.88
2981	NYSE	PTN	Fri, Oct 28, 2011	16.25	16.50	15.99	16.05
2980	NYSE	PTN	Thu, Oct 27, 2011	16.75	16.75	16.13	16.50
2979	NYSE	PTN	Wed, Oct 26, 2011	16.75	17.00	15.78	16.50
2978	NYSE	PTN	Tue, Oct 25, 2011	16.66	17.19	16.25	16.75
2977	NYSE	PTN	Mon, Oct 24, 2011	16.26	16.75	16.26	16.75
2976	NYSE	PTN	Fri, Oct 21, 2011	16.00	17.00	16.00	16.50
2975	NYSE	PTN	Thu, Oct 20, 2011	16.31	16.50	15.75	16.00
2974	NYSE	PTN	Wed, Oct 19, 2011	18.25	18.25	16.81	16.88
2973	NYSE	PTN	Tue, Oct 18, 2011	17.00	18.20	16.50	16.75
2972	NYSE	PTN	Mon, Oct 17, 2011	16.25	16.98	15.20	16.97
2971	NYSE	PTN	Fri, Oct 14, 2011	14.13	16.25	14.13	16.11
2970	NYSE	PTN	Thu, Oct 13, 2011	14.25	14.50	13.90	14.38
2969	NYSE	PTN	Wed, Oct 12, 2011	14.25	15.00	13.03	14.25
2968	NYSE	PTN	Tue, Oct 11, 2011	14.30	14.56	14.25	14.25
2967	NYSE	PTN	Mon, Oct 10, 2011	12.75	14.65	12.50	14.30
2966	NYSE	PTN	Fri, Oct 7, 2011	12.25	12.98	12.00	12.40
2965	NYSE	PTN	Thu, Oct 6, 2011	11.90	12.43	11.75	12.18
2964	NYSE	PTN	Wed, Oct 5, 2011	11.25	12.25	10.06	12.00
2963	NYSE	PTN	Tue, Oct 4, 2011	13.43	13.43	10.27	11.04
2962	NYSE	PTN	Mon, Oct 3, 2011	12.51	13.45	12.50	13.00
2961	NYSE	PTN	Fri, Sep 30, 2011	12.75	13.24	12.56	12.75
2960	NYSE	PTN	Thu, Sep 29, 2011	13.00	13.25	12.63	12.65
2959	NYSE	PTN	Wed, Sep 28, 2011	14.50	14.50	12.56	12.58
2958	NYSE	PTN	Tue, Sep 27, 2011	14.25	15.00	14.00	14.50
2957	NYSE	PTN	Mon, Sep 26, 2011	16.41	16.43	13.81	14.00
2956	NYSE	PTN	Fri, Sep 23, 2011	13.75	16.75	13.50	16.43
2955	NYSE	PTN	Thu, Sep 22, 2011	14.74	14.75	12.56	13.25
2954	NYSE	PTN	Wed, Sep 21, 2011	16.75	17.00	14.75	15.20
2953	NYSE	PTN	Tue, Sep 20, 2011	16.50	16.50	15.75	16.25
2952	NYSE	PTN	Mon, Sep 19, 2011	17.65	17.65	16.35	16.50
2951	NYSE	PTN	Fri, Sep 16, 2011	17.50	18.15	17.00	18.15
2950	NYSE	PTN	Thu, Sep 15, 2011	17.25	18.00	17.25	17.50
2949	NYSE	PTN	Wed, Sep 14, 2011	17.83	18.00	17.28	17.50
2948	NYSE	PTN	Tue, Sep 13, 2011	18.25	18.50	17.53	17.85
2947	NYSE	PTN	Mon, Sep 12, 2011	18.00	18.25	17.80	18.00
2946	NYSE	PTN	Fri, Sep 9, 2011	18.23	18.38	17.50	18.38
2945	NYSE	PTN	Thu, Sep 8, 2011	18.25	18.25	17.75	18.02
2944	NYSE	PTN	Wed, Sep 7, 2011	18.00	19.00	17.88	18.00
2943	NYSE	PTN	Tue, Sep 6, 2011	17.60	18.00	17.60	17.94
2942	NYSE	PTN	Fri, Sep 2, 2011	18.00	18.00	17.50	17.60
2941	NYSE	PTN	Thu, Sep 1, 2011	18.23	18.23	17.50	17.97
2940	NYSE	PTN	Wed, Aug 31, 2011	17.51	18.25	17.50	17.85
2939	NYSE	PTN	Tue, Aug 30, 2011	18.00	18.50	17.50	17.75
2938	NYSE	PTN	Mon, Aug 29, 2011	18.75	19.25	18.33	18.39
2937	NYSE	PTN	Fri, Aug 26, 2011	18.25	19.00	18.25	18.63
2936	NYSE	PTN	Thu, Aug 25, 2011	18.75	19.25	18.04	18.30
2935	NYSE	PTN	Wed, Aug 24, 2011	18.96	18.96	18.03	18.50
2934	NYSE	PTN	Tue, Aug 23, 2011	18.70	19.20	18.01	18.97
2933	NYSE	PTN	Mon, Aug 22, 2011	19.75	19.98	18.53	18.70
2932	NYSE	PTN	Fri, Aug 19, 2011	18.35	19.48	18.12	19.48
2931	NYSE	PTN	Thu, Aug 18, 2011	19.04	19.04	18.00	18.38
2930	NYSE	PTN	Wed, Aug 17, 2011	18.75	19.35	18.50	18.96
2929	NYSE	PTN	Tue, Aug 16, 2011	20.00	20.00	18.01	18.63
2928	NYSE	PTN	Mon, Aug 15, 2011	20.00	20.15	18.75	19.00
2927	NYSE	PTN	Fri, Aug 12, 2011	20.46	20.46	19.00	19.80
2926	NYSE	PTN	Thu, Aug 11, 2011	19.99	20.38	19.00	20.25
2925	NYSE	PTN	Wed, Aug 10, 2011	20.00	20.50	18.95	20.00
2924	NYSE	PTN	Tue, Aug 9, 2011	18.75	21.00	18.75	19.99
2923	NYSE	PTN	Mon, Aug 8, 2011	21.00	22.50	18.25	18.25
2922	NYSE	PTN	Fri, Aug 5, 2011	21.03	23.25	18.25	21.50
2921	NYSE	PTN	Thu, Aug 4, 2011	24.00	24.50	20.50	20.50
2920	NYSE	PTN	Wed, Aug 3, 2011	26.00	26.00	21.50	23.25
2919	NYSE	PTN	Tue, Aug 2, 2011	26.00	26.50	24.50	24.74
2918	NYSE	PTN	Mon, Aug 1, 2011	27.50	27.50	25.25	26.25
2917	NYSE	PTN	Fri, Jul 29, 2011	25.50	26.25	25.00	26.25
2916	NYSE	PTN	Thu, Jul 28, 2011	25.75	27.23	25.50	25.50
2915	NYSE	PTN	Wed, Jul 27, 2011	28.50	28.50	26.00	26.50
2914	NYSE	PTN	Tue, Jul 26, 2011	27.75	28.75	27.50	28.25
2913	NYSE	PTN	Mon, Jul 25, 2011	27.75	28.00	27.25	27.75
2912	NYSE	PTN	Fri, Jul 22, 2011	27.00	28.00	26.50	27.75
2911	NYSE	PTN	Thu, Jul 21, 2011	26.25	27.50	26.00	27.00
2910	NYSE	PTN	Wed, Jul 20, 2011	29.25	29.25	26.00	26.50
2909	NYSE	PTN	Tue, Jul 19, 2011	24.75	26.50	24.75	26.50
2908	NYSE	PTN	Mon, Jul 18, 2011	26.00	26.25	24.50	25.00
2907	NYSE	PTN	Fri, Jul 15, 2011	26.50	27.00	25.50	26.25
2906	NYSE	PTN	Thu, Jul 14, 2011	26.25	26.90	25.50	25.50
2905	NYSE	PTN	Wed, Jul 13, 2011	27.25	27.25	26.25	26.25
2904	NYSE	PTN	Tue, Jul 12, 2011	27.50	27.50	26.00	26.00
2903	NYSE	PTN	Mon, Jul 11, 2011	27.25	27.50	25.50	26.50
2902	NYSE	PTN	Fri, Jul 8, 2011	27.25	27.50	25.50	27.25
2901	NYSE	PTN	Thu, Jul 7, 2011	26.50	28.00	26.50	26.75
2900	NYSE	PTN	Wed, Jul 6, 2011	30.00	30.00	25.50	26.25
2899	NYSE	PTN	Tue, Jul 5, 2011	31.25	32.00	28.00	28.50
2898	NYSE	PTN	Fri, Jul 1, 2011	29.50	32.00	28.25	30.50
2897	NYSE	PTN	Thu, Jun 30, 2011	27.25	34.50	27.25	32.00
2896	NYSE	PTN	Wed, Jun 29, 2011	26.00	27.25	24.25	27.00
2895	NYSE	PTN	Tue, Jun 28, 2011	22.95	26.00	22.25	24.50
2894	NYSE	PTN	Mon, Jun 27, 2011	19.75	21.24	19.75	21.00
2893	NYSE	PTN	Fri, Jun 24, 2011	20.88	21.25	20.50	20.50
2892	NYSE	PTN	Thu, Jun 23, 2011	21.13	21.25	20.00	21.25
2891	NYSE	PTN	Wed, Jun 22, 2011	21.50	21.70	21.00	21.50
2890	NYSE	PTN	Tue, Jun 21, 2011	21.50	21.73	21.00	21.13
2889	NYSE	PTN	Mon, Jun 20, 2011	21.25	21.50	20.79	21.13
2888	NYSE	PTN	Fri, Jun 17, 2011	21.25	22.00	20.54	22.00
2887	NYSE	PTN	Thu, Jun 16, 2011	21.28	21.38	21.03	21.03
2886	NYSE	PTN	Wed, Jun 15, 2011	21.00	21.75	21.00	21.25
2885	NYSE	PTN	Tue, Jun 14, 2011	21.75	22.00	20.83	21.50
2884	NYSE	PTN	Mon, Jun 13, 2011	20.75	21.88	20.58	21.75
2883	NYSE	PTN	Fri, Jun 10, 2011	21.25	21.25	20.75	21.13
2882	NYSE	PTN	Thu, Jun 9, 2011	21.25	21.79	20.75	21.25
2881	NYSE	PTN	Wed, Jun 8, 2011	21.78	22.14	21.26	21.43
2880	NYSE	PTN	Tue, Jun 7, 2011	22.50	22.50	21.57	22.25
2879	NYSE	PTN	Mon, Jun 6, 2011	22.25	23.25	22.00	22.25
2878	NYSE	PTN	Fri, Jun 3, 2011	21.50	22.38	21.50	22.38
2877	NYSE	PTN	Thu, Jun 2, 2011	22.00	22.38	21.57	22.13
2876	NYSE	PTN	Wed, Jun 1, 2011	22.03	23.50	21.50	22.05
2875	NYSE	PTN	Tue, May 31, 2011	23.50	23.50	22.75	22.75
2874	NYSE	PTN	Fri, May 27, 2011	23.75	23.75	22.32	22.50
2873	NYSE	PTN	Thu, May 26, 2011	25.50	26.50	23.00	23.25
2872	NYSE	PTN	Wed, May 25, 2011	23.25	24.00	22.50	23.70
2871	NYSE	PTN	Tue, May 24, 2011	22.00	23.25	21.53	23.25
2870	NYSE	PTN	Mon, May 23, 2011	23.00	23.00	21.00	22.00
2869	NYSE	PTN	Fri, May 20, 2011	22.25	23.25	22.25	22.82
2868	NYSE	PTN	Thu, May 19, 2011	23.25	23.75	22.25	22.73
2867	NYSE	PTN	Wed, May 18, 2011	21.25	23.30	21.00	22.76
2866	NYSE	PTN	Tue, May 17, 2011	21.00	22.25	20.50	21.75
2865	NYSE	PTN	Mon, May 16, 2011	21.75	21.75	20.35	21.25
2864	NYSE	PTN	Fri, May 13, 2011	21.50	22.00	21.03	21.75
2863	NYSE	PTN	Thu, May 12, 2011	21.50	22.00	21.25	22.00
2862	NYSE	PTN	Wed, May 11, 2011	21.88	22.00	21.50	21.75
2861	NYSE	PTN	Tue, May 10, 2011	21.31	22.00	20.08	21.89
2860	NYSE	PTN	Mon, May 9, 2011	21.25	22.00	21.00	21.25
2859	NYSE	PTN	Fri, May 6, 2011	22.00	22.47	21.44	21.75
2858	NYSE	PTN	Thu, May 5, 2011	21.75	23.00	21.75	22.50
2857	NYSE	PTN	Wed, May 4, 2011	22.25	22.75	21.25	22.61
2856	NYSE	PTN	Tue, May 3, 2011	22.50	23.78	21.50	21.94
2855	NYSE	PTN	Mon, May 2, 2011	22.50	22.75	21.64	22.39
2854	NYSE	PTN	Fri, Apr 29, 2011	23.25	23.25	22.04	22.48
2853	NYSE	PTN	Thu, Apr 28, 2011	22.50	23.00	22.00	22.75
2852	NYSE	PTN	Wed, Apr 27, 2011	22.00	22.43	21.75	22.25
2851	NYSE	PTN	Tue, Apr 26, 2011	22.00	22.50	21.08	21.75
2850	NYSE	PTN	Mon, Apr 25, 2011	22.38	22.49	21.75	22.00
2849	NYSE	PTN	Thu, Apr 21, 2011	22.13	22.50	22.00	22.38
2848	NYSE	PTN	Wed, Apr 20, 2011	21.75	23.00	21.75	22.50
2847	NYSE	PTN	Tue, Apr 19, 2011	22.25	23.25	22.25	22.25
2846	NYSE	PTN	Mon, Apr 18, 2011	23.00	23.03	21.75	22.50
2845	NYSE	PTN	Fri, Apr 15, 2011	22.51	23.25	22.50	23.18
2844	NYSE	PTN	Thu, Apr 14, 2011	22.51	23.25	22.50	22.88
2843	NYSE	PTN	Wed, Apr 13, 2011	22.75	23.50	22.25	23.13
2842	NYSE	PTN	Tue, Apr 12, 2011	23.25	23.48	21.75	23.25
2841	NYSE	PTN	Mon, Apr 11, 2011	24.50	24.50	23.50	23.75
2840	NYSE	PTN	Fri, Apr 8, 2011	23.80	24.25	23.75	24.20
2839	NYSE	PTN	Thu, Apr 7, 2011	24.25	24.65	23.69	23.75
2838	NYSE	PTN	Wed, Apr 6, 2011	24.45	24.75	23.89	24.75
2837	NYSE	PTN	Tue, Apr 5, 2011	24.00	25.25	22.75	24.70
2836	NYSE	PTN	Mon, Apr 4, 2011	25.75	25.75	24.26	24.75
2835	NYSE	PTN	Fri, Apr 1, 2011	25.50	26.25	24.75	25.50
2834	NYSE	PTN	Thu, Mar 31, 2011	25.00	25.75	24.25	25.75
2833	NYSE	PTN	Wed, Mar 30, 2011	24.63	24.88	24.25	24.88
2832	NYSE	PTN	Tue, Mar 29, 2011	24.50	25.00	24.32	24.88
2831	NYSE	PTN	Mon, Mar 28, 2011	24.08	25.00	24.05	25.00
2830	NYSE	PTN	Fri, Mar 25, 2011	24.00	25.23	24.00	24.72
2829	NYSE	PTN	Thu, Mar 24, 2011	24.50	25.25	24.05	24.75
2828	NYSE	PTN	Wed, Mar 23, 2011	24.94	25.25	24.01	25.00
2827	NYSE	PTN	Tue, Mar 22, 2011	25.00	25.25	23.75	25.00
2826	NYSE	PTN	Mon, Mar 21, 2011	23.00	25.25	22.75	25.00
2825	NYSE	PTN	Fri, Mar 18, 2011	23.25	24.25	23.00	23.00
2824	NYSE	PTN	Thu, Mar 17, 2011	22.56	23.25	22.46	23.25
2823	NYSE	PTN	Wed, Mar 16, 2011	23.25	23.25	22.50	22.94
2822	NYSE	PTN	Tue, Mar 15, 2011	23.25	23.25	22.25	23.13
2821	NYSE	PTN	Mon, Mar 14, 2011	24.50	25.00	23.25	23.69
2820	NYSE	PTN	Fri, Mar 11, 2011	22.75	25.25	22.75	25.00
2819	NYSE	PTN	Thu, Mar 10, 2011	24.50	25.00	23.50	23.75
2818	NYSE	PTN	Wed, Mar 9, 2011	22.50	25.00	22.50	24.50
2817	NYSE	PTN	Tue, Mar 8, 2011	20.40	23.00	20.40	22.51
2816	NYSE	PTN	Mon, Mar 7, 2011	21.25	21.75	20.13	20.65
2815	NYSE	PTN	Fri, Mar 4, 2011	20.75	22.00	20.00	20.50
2814	NYSE	PTN	Thu, Mar 3, 2011	22.50	22.75	19.50	20.00
2813	NYSE	PTN	Wed, Mar 2, 2011	21.01	22.50	21.00	21.00
2812	NYSE	PTN	Tue, Mar 1, 2011	22.00	22.75	21.06	21.50
2811	NYSE	PTN	Mon, Feb 28, 2011	23.75	24.25	21.00	21.50
2810	NYSE	PTN	Fri, Feb 25, 2011	23.75	23.75	22.75	23.00
2809	NYSE	PTN	Thu, Feb 24, 2011	25.00	25.00	23.25	23.52
2808	NYSE	PTN	Wed, Feb 23, 2011	27.75	28.25	25.50	26.00
2807	NYSE	PTN	Tue, Feb 22, 2011	27.50	28.25	27.50	28.00
2806	NYSE	PTN	Fri, Feb 18, 2011	29.00	29.00	27.25	28.00
2805	NYSE	PTN	Thu, Feb 17, 2011	29.75	30.50	25.75	27.50
2804	NYSE	PTN	Wed, Feb 16, 2011	26.50	30.75	25.50	29.25
2803	NYSE	PTN	Tue, Feb 15, 2011	27.50	27.50	25.25	25.50
2802	NYSE	PTN	Mon, Feb 14, 2011	29.25	29.75	28.25	29.25
2801	NYSE	PTN	Fri, Feb 11, 2011	30.25	31.00	29.25	29.50
2800	NYSE	PTN	Thu, Feb 10, 2011	30.50	31.00	29.25	29.75
2799	NYSE	PTN	Wed, Feb 9, 2011	30.50	31.00	28.50	29.25
2798	NYSE	PTN	Tue, Feb 8, 2011	29.75	31.25	29.50	30.80
2797	NYSE	PTN	Mon, Feb 7, 2011	30.75	31.25	30.00	31.25
2796	NYSE	PTN	Fri, Feb 4, 2011	29.25	30.75	29.25	30.25
2795	NYSE	PTN	Thu, Feb 3, 2011	30.50	30.50	29.25	29.95
2794	NYSE	PTN	Wed, Feb 2, 2011	27.50	31.25	27.50	30.75
2793	NYSE	PTN	Tue, Feb 1, 2011	27.75	28.25	27.50	27.75
2792	NYSE	PTN	Mon, Jan 31, 2011	31.25	31.25	27.75	27.75
2791	NYSE	PTN	Fri, Jan 28, 2011	28.50	28.50	28.00	28.25
2790	NYSE	PTN	Thu, Jan 27, 2011	28.75	29.25	28.00	28.50
2789	NYSE	PTN	Wed, Jan 26, 2011	28.25	29.75	28.25	28.75
2788	NYSE	PTN	Tue, Jan 25, 2011	28.75	29.50	28.00	29.50
2787	NYSE	PTN	Mon, Jan 24, 2011	29.00	29.23	28.25	28.45
2786	NYSE	PTN	Fri, Jan 21, 2011	28.25	29.99	28.25	28.75
2785	NYSE	PTN	Thu, Jan 20, 2011	29.00	30.25	28.25	29.50
2784	NYSE	PTN	Wed, Jan 19, 2011	32.50	32.50	29.50	29.75
2783	NYSE	PTN	Tue, Jan 18, 2011	28.00	33.00	27.50	31.50
2782	NYSE	PTN	Fri, Jan 14, 2011	30.75	30.75	27.50	28.50
2781	NYSE	PTN	Thu, Jan 13, 2011	28.25	30.75	28.25	30.75
2780	NYSE	PTN	Wed, Jan 12, 2011	28.50	29.00	28.25	28.25
2779	NYSE	PTN	Tue, Jan 11, 2011	29.75	29.75	28.25	29.00
2778	NYSE	PTN	Mon, Jan 10, 2011	30.50	30.75	28.75	29.75
2777	NYSE	PTN	Fri, Jan 7, 2011	33.75	33.75	30.75	31.75
2776	NYSE	PTN	Thu, Jan 6, 2011	32.25	34.50	32.00	33.75
2775	NYSE	PTN	Wed, Jan 5, 2011	35.25	35.25	31.75	32.25
2774	NYSE	PTN	Tue, Jan 4, 2011	34.75	35.00	34.25	35.00
2773	NYSE	PTN	Mon, Jan 3, 2011	34.50	36.25	34.25	35.00
2772	NYSE	PTN	Fri, Dec 31, 2010	32.50	34.25	29.50	33.75
2771	NYSE	PTN	Thu, Dec 30, 2010	32.75	34.00	31.00	32.25
2770	NYSE	PTN	Wed, Dec 29, 2010	31.00	34.00	30.25	34.00
2769	NYSE	PTN	Tue, Dec 28, 2010	27.00	32.00	26.50	31.50
2768	NYSE	PTN	Mon, Dec 27, 2010	24.29	27.25	24.29	27.25
2767	NYSE	PTN	Thu, Dec 23, 2010	24.50	25.00	24.28	24.75
2766	NYSE	PTN	Wed, Dec 22, 2010	24.25	25.25	24.25	24.75
2765	NYSE	PTN	Tue, Dec 21, 2010	25.00	25.50	24.25	25.00
2764	NYSE	PTN	Mon, Dec 20, 2010	23.75	25.00	23.75	24.50
2763	NYSE	PTN	Fri, Dec 17, 2010	24.00	25.75	22.25	22.25
2762	NYSE	PTN	Thu, Dec 16, 2010	24.75	25.75	24.00	24.75
2761	NYSE	PTN	Wed, Dec 15, 2010	25.50	26.25	24.75	26.25
2760	NYSE	PTN	Tue, Dec 14, 2010	26.00	26.48	24.25	26.25
2759	NYSE	PTN	Mon, Dec 13, 2010	24.25	27.50	24.06	26.25
2758	NYSE	PTN	Fri, Dec 10, 2010	24.75	25.50	24.25	25.25
2757	NYSE	PTN	Thu, Dec 9, 2010	25.00	25.75	24.25	25.25
2756	NYSE	PTN	Wed, Dec 8, 2010	21.50	25.00	21.50	24.75
2755	NYSE	PTN	Tue, Dec 7, 2010	21.00	22.50	21.00	22.50
2754	NYSE	PTN	Mon, Dec 6, 2010	23.25	23.50	21.75	23.00
2753	NYSE	PTN	Fri, Dec 3, 2010	30.25	30.25	25.00	26.25
2752	NYSE	PTN	Thu, Dec 2, 2010	30.50	31.00	30.25	30.75
2751	NYSE	PTN	Wed, Dec 1, 2010	31.25	31.25	30.25	30.25
2750	NYSE	PTN	Tue, Nov 30, 2010	31.75	32.00	30.75	32.00
2749	NYSE	PTN	Mon, Nov 29, 2010	32.00	33.00	31.25	33.00
2748	NYSE	PTN	Fri, Nov 26, 2010	31.50	33.25	31.25	32.50
2747	NYSE	PTN	Wed, Nov 24, 2010	32.75	33.00	31.25	32.00
2746	NYSE	PTN	Tue, Nov 23, 2010	32.75	33.25	30.50	32.25
2745	NYSE	PTN	Mon, Nov 22, 2010	32.50	33.75	32.50	33.00
2744	NYSE	PTN	Fri, Nov 19, 2010	33.00	33.75	33.00	33.25
2743	NYSE	PTN	Thu, Nov 18, 2010	34.00	34.00	32.75	33.75
2742	NYSE	PTN	Wed, Nov 17, 2010	32.50	34.75	32.50	33.75
2741	NYSE	PTN	Tue, Nov 16, 2010	30.00	33.25	30.00	33.25
2740	NYSE	PTN	Mon, Nov 15, 2010	33.75	34.50	32.75	33.75
2739	NYSE	PTN	Fri, Nov 12, 2010	33.75	34.25	32.75	33.75
2738	NYSE	PTN	Thu, Nov 11, 2010	34.00	34.25	33.50	34.25
2737	NYSE	PTN	Wed, Nov 10, 2010	35.00	35.00	32.50	33.75
2736	NYSE	PTN	Tue, Nov 9, 2010	36.00	37.00	32.50	33.75
2735	NYSE	PTN	Mon, Nov 8, 2010	32.50	36.00	32.50	35.75
2734	NYSE	PTN	Fri, Nov 5, 2010	32.50	33.00	31.75	32.45
2733	NYSE	PTN	Thu, Nov 4, 2010	34.00	34.25	32.50	33.50
2732	NYSE	PTN	Wed, Nov 3, 2010	33.75	34.98	33.75	34.25
2731	NYSE	PTN	Tue, Nov 2, 2010	34.25	35.50	34.25	34.50
2730	NYSE	PTN	Mon, Nov 1, 2010	34.25	35.00	34.25	34.25
2729	NYSE	PTN	Fri, Oct 29, 2010	34.00	35.00	34.00	34.25
2728	NYSE	PTN	Thu, Oct 28, 2010	33.50	34.25	33.50	34.25
2727	NYSE	PTN	Wed, Oct 27, 2010	33.75	35.25	33.25	34.75
2726	NYSE	PTN	Tue, Oct 26, 2010	32.00	36.75	32.00	35.75
2725	NYSE	PTN	Mon, Oct 25, 2010	33.50	34.50	32.75	33.00
2724	NYSE	PTN	Fri, Oct 22, 2010	34.00	34.50	32.50	33.75
2723	NYSE	PTN	Thu, Oct 21, 2010	35.50	36.75	33.00	34.50
2722	NYSE	PTN	Wed, Oct 20, 2010	36.25	36.73	35.50	36.50
2721	NYSE	PTN	Tue, Oct 19, 2010	44.75	44.75	34.00	35.25
2720	NYSE	PTN	Mon, Oct 18, 2010	35.50	37.75	34.50	34.50
2719	NYSE	PTN	Fri, Oct 15, 2010	34.75	35.50	32.00	35.00
2718	NYSE	PTN	Thu, Oct 14, 2010	37.50	38.00	34.75	34.75
2717	NYSE	PTN	Wed, Oct 13, 2010	40.50	41.00	38.25	38.25
2716	NYSE	PTN	Tue, Oct 12, 2010	40.75	40.93	40.00	40.25
2715	NYSE	PTN	Mon, Oct 11, 2010	42.00	42.50	40.50	41.50
2714	NYSE	PTN	Fri, Oct 8, 2010	41.50	42.00	39.50	39.75
2713	NYSE	PTN	Thu, Oct 7, 2010	42.50	42.50	40.25	40.50
2712	NYSE	PTN	Wed, Oct 6, 2010	43.25	43.75	41.50	42.50
2711	NYSE	PTN	Tue, Oct 5, 2010	45.50	45.50	42.25	42.75
2710	NYSE	PTN	Mon, Oct 4, 2010	47.00	47.50	42.00	43.00
2709	NYSE	PTN	Fri, Oct 1, 2010	40.50	44.75	40.50	44.25
2708	NYSE	PTN	Thu, Sep 30, 2010	43.50	43.50	38.25	40.50
2707	NYSE	PTN	Wed, Sep 29, 2010	38.75	43.75	37.50	40.25
2706	NYSE	PTN	Tue, Sep 28, 2010	36.25	38.75	34.75	37.00
2705	NYSE	PTN	Mon, Sep 27, 2010	35.00	41.50	31.50	36.25
2704	NYSE	PTN	Fri, Sep 24, 2010	45.00	46.28	44.63	45.00
2703	NYSE	PTN	Thu, Sep 23, 2010	45.75	47.50	45.75	45.75
2702	NYSE	PTN	Wed, Sep 22, 2010	44.88	47.25	44.75	47.00
2701	NYSE	PTN	Tue, Sep 21, 2010	46.00	46.25	43.75	44.75
2700	NYSE	PTN	Mon, Sep 20, 2010	46.70	46.70	45.00	45.75
2699	NYSE	PTN	Fri, Sep 17, 2010	46.00	46.50	44.98	46.50
2698	NYSE	PTN	Thu, Sep 16, 2010	45.30	46.30	45.00	45.28
2697	NYSE	PTN	Wed, Sep 15, 2010	46.98	46.98	45.48	46.90
2696	NYSE	PTN	Tue, Sep 14, 2010	46.73	46.95	45.00	45.00
2695	NYSE	PTN	Mon, Sep 13, 2010	44.00	47.00	44.00	46.73
2694	NYSE	PTN	Fri, Sep 10, 2010	43.90	46.00	43.90	45.00
2693	NYSE	PTN	Thu, Sep 9, 2010	44.25	45.00	43.78	44.38
2692	NYSE	PTN	Wed, Sep 8, 2010	45.00	45.00	43.88	44.75
2691	NYSE	PTN	Tue, Sep 7, 2010	47.10	47.10	44.15	44.23
2690	NYSE	PTN	Fri, Sep 3, 2010	45.00	47.13	44.38	46.25
2689	NYSE	PTN	Thu, Sep 2, 2010	43.10	47.28	43.10	46.00
2688	NYSE	PTN	Wed, Sep 1, 2010	43.78	45.63	43.75	43.78
2687	NYSE	PTN	Tue, Aug 31, 2010	48.75	48.75	43.88	43.88
2686	NYSE	PTN	Mon, Aug 30, 2010	45.50	47.38	44.08	45.95
2685	NYSE	PTN	Fri, Aug 27, 2010	42.75	49.95	42.75	45.50
2684	NYSE	PTN	Thu, Aug 26, 2010	43.25	46.18	43.25	45.50
2683	NYSE	PTN	Wed, Aug 25, 2010	42.53	48.00	42.53	45.25
2682	NYSE	PTN	Tue, Aug 24, 2010	47.50	47.75	45.00	45.25
2681	NYSE	PTN	Mon, Aug 23, 2010	47.50	50.00	47.50	47.88
2680	NYSE	PTN	Fri, Aug 20, 2010	52.50	52.50	48.25	52.25
2679	NYSE	PTN	Thu, Aug 19, 2010	52.53	54.98	50.03	53.48
2678	NYSE	PTN	Wed, Aug 18, 2010	53.55	60.00	52.53	52.53
2677	NYSE	PTN	Tue, Aug 17, 2010	55.00	60.00	52.80	57.50
2676	NYSE	PTN	Mon, Aug 16, 2010	48.73	51.98	47.73	51.25
2675	NYSE	PTN	Fri, Aug 13, 2010	47.75	49.25	47.58	48.73
2674	NYSE	PTN	Thu, Aug 12, 2010	47.53	50.13	47.53	48.58
2673	NYSE	PTN	Wed, Aug 11, 2010	50.00	55.00	49.00	50.00
2672	NYSE	PTN	Tue, Aug 10, 2010	51.25	52.50	50.00	51.25
2671	NYSE	PTN	Mon, Aug 9, 2010	55.00	55.00	50.50	51.75
2670	NYSE	PTN	Fri, Aug 6, 2010	51.00	54.38	47.50	52.95
2669	NYSE	PTN	Thu, Aug 5, 2010	50.00	54.80	46.63	52.48
2668	NYSE	PTN	Wed, Aug 4, 2010	46.25	49.25	44.50	49.25
2667	NYSE	PTN	Tue, Aug 3, 2010	43.75	46.25	43.75	46.25
2666	NYSE	PTN	Mon, Aug 2, 2010	43.88	46.25	43.28	45.63
2665	NYSE	PTN	Fri, Jul 30, 2010	45.70	45.70	44.00	44.75
2664	NYSE	PTN	Thu, Jul 29, 2010	43.75	46.25	43.75	44.83
2663	NYSE	PTN	Wed, Jul 28, 2010	47.50	47.50	43.75	43.75
2662	NYSE	PTN	Tue, Jul 27, 2010	45.00	49.25	43.25	46.25
2661	NYSE	PTN	Mon, Jul 26, 2010	44.73	47.50	43.13	43.75
2660	NYSE	PTN	Fri, Jul 23, 2010	43.75	44.48	42.83	43.25
2659	NYSE	PTN	Thu, Jul 22, 2010	44.85	44.85	41.63	42.83
2658	NYSE	PTN	Wed, Jul 21, 2010	44.53	47.50	42.50	42.75
2657	NYSE	PTN	Tue, Jul 20, 2010	42.63	45.13	42.63	43.50
2656	NYSE	PTN	Mon, Jul 19, 2010	44.75	45.00	43.00	43.25
2655	NYSE	PTN	Fri, Jul 16, 2010	47.43	47.43	42.53	42.53
2654	NYSE	PTN	Thu, Jul 15, 2010	46.75	49.25	42.80	46.73
2653	NYSE	PTN	Wed, Jul 14, 2010	42.50	46.18	42.50	45.25
2652	NYSE	PTN	Tue, Jul 13, 2010	49.50	49.50	41.73	42.50
2651	NYSE	PTN	Mon, Jul 12, 2010	47.00	47.23	41.25	45.00
2650	NYSE	PTN	Fri, Jul 9, 2010	45.00	47.25	44.00	44.00
2649	NYSE	PTN	Thu, Jul 8, 2010	44.98	45.00	43.75	44.00
2648	NYSE	PTN	Wed, Jul 7, 2010	43.75	45.00	42.50	43.75
2647	NYSE	PTN	Tue, Jul 6, 2010	41.25	45.00	41.25	43.75
2646	NYSE	PTN	Fri, Jul 2, 2010	44.98	45.00	40.80	41.50
2645	NYSE	PTN	Thu, Jul 1, 2010	45.00	46.25	40.00	44.75
2644	NYSE	PTN	Wed, Jun 30, 2010	46.25	46.25	45.00	45.00
2643	NYSE	PTN	Tue, Jun 29, 2010	47.75	49.25	45.00	46.23
2642	NYSE	PTN	Mon, Jun 28, 2010	51.25	51.25	47.70	48.75
2641	NYSE	PTN	Fri, Jun 25, 2010	57.50	61.28	42.50	47.98
2640	NYSE	PTN	Thu, Jun 24, 2010	62.50	66.25	61.25	66.25
2639	NYSE	PTN	Wed, Jun 23, 2010	69.98	69.98	61.25	61.25
2638	NYSE	PTN	Tue, Jun 22, 2010	65.00	66.18	62.50	62.53
2637	NYSE	PTN	Mon, Jun 21, 2010	66.45	67.50	64.28	65.00
2636	NYSE	PTN	Fri, Jun 18, 2010	65.00	65.50	62.50	62.50
2635	NYSE	PTN	Thu, Jun 17, 2010	66.00	66.00	62.50	64.98
2634	NYSE	PTN	Wed, Jun 16, 2010	65.00	67.50	63.75	66.00
2633	NYSE	PTN	Tue, Jun 15, 2010	64.80	66.25	62.75	66.25
2632	NYSE	PTN	Mon, Jun 14, 2010	65.00	67.43	63.18	65.00
2631	NYSE	PTN	Fri, Jun 11, 2010	63.75	65.00	61.25	65.00
2630	NYSE	PTN	Thu, Jun 10, 2010	60.03	62.48	60.00	61.38
2629	NYSE	PTN	Wed, Jun 9, 2010	62.25	64.83	60.00	60.05
2628	NYSE	PTN	Tue, Jun 8, 2010	63.75	64.25	58.80	61.63
2627	NYSE	PTN	Mon, Jun 7, 2010	64.83	64.88	62.50	63.68
2626	NYSE	PTN	Fri, Jun 4, 2010	65.48	65.48	61.25	62.50
2625	NYSE	PTN	Thu, Jun 3, 2010	65.00	65.75	63.00	64.50
2624	NYSE	PTN	Wed, Jun 2, 2010	66.25	66.25	62.53	64.98
2623	NYSE	PTN	Tue, Jun 1, 2010	67.23	67.23	65.00	65.00
2622	NYSE	PTN	Fri, May 28, 2010	66.25	69.95	64.15	66.20
2621	NYSE	PTN	Thu, May 27, 2010	65.00	65.00	62.78	65.00
2620	NYSE	PTN	Wed, May 26, 2010	66.88	67.43	61.00	62.53
2619	NYSE	PTN	Tue, May 25, 2010	58.10	67.50	58.10	67.50
2618	NYSE	PTN	Mon, May 24, 2010	62.50	62.50	58.03	61.13
2617	NYSE	PTN	Fri, May 21, 2010	57.63	62.48	57.63	59.50
2616	NYSE	PTN	Thu, May 20, 2010	62.50	64.85	57.93	62.43
2615	NYSE	PTN	Wed, May 19, 2010	62.50	64.65	60.40	62.38
2614	NYSE	PTN	Tue, May 18, 2010	70.00	72.50	60.00	61.25
2613	NYSE	PTN	Mon, May 17, 2010	72.50	72.50	65.15	68.75
2612	NYSE	PTN	Fri, May 14, 2010	72.50	72.50	67.63	70.00
2611	NYSE	PTN	Thu, May 13, 2010	80.00	80.00	69.43	72.50
2610	NYSE	PTN	Wed, May 12, 2010	82.50	83.33	75.45	78.75
2609	NYSE	PTN	Tue, May 11, 2010	81.13	81.13	77.63	79.05
2608	NYSE	PTN	Mon, May 10, 2010	82.25	82.25	77.50	79.25
2607	NYSE	PTN	Fri, May 7, 2010	85.00	85.00	75.00	75.95
2606	NYSE	PTN	Thu, May 6, 2010	82.48	82.48	73.80	77.50
2605	NYSE	PTN	Wed, May 5, 2010	77.50	84.98	77.50	80.00
2604	NYSE	PTN	Tue, May 4, 2010	85.00	85.03	75.00	78.50
2603	NYSE	PTN	Mon, May 3, 2010	82.30	82.30	73.38	76.30
2602	NYSE	PTN	Fri, Apr 30, 2010	77.50	82.48	72.50	80.00
2601	NYSE	PTN	Thu, Apr 29, 2010	82.50	82.50	77.50	78.05
2600	NYSE	PTN	Wed, Apr 28, 2010	77.50	87.50	76.00	79.98
2599	NYSE	PTN	Tue, Apr 27, 2010	70.55	73.75	70.10	72.50
2598	NYSE	PTN	Mon, Apr 26, 2010	77.50	80.00	70.03	70.48
2597	NYSE	PTN	Fri, Apr 23, 2010	70.00	73.75	70.00	73.75
2596	NYSE	PTN	Thu, Apr 22, 2010	73.75	73.75	70.00	70.45
2595	NYSE	PTN	Wed, Apr 21, 2010	75.00	79.83	70.00	72.03
2594	NYSE	PTN	Tue, Apr 20, 2010	81.80	81.80	72.50	72.50
2593	NYSE	PTN	Mon, Apr 19, 2010	66.25	75.00	63.10	75.00
2592	NYSE	PTN	Fri, Apr 16, 2010	66.25	66.25	62.75	63.00
2591	NYSE	PTN	Thu, Apr 15, 2010	66.75	66.75	63.00	65.25
2590	NYSE	PTN	Wed, Apr 14, 2010	67.30	67.50	62.50	62.93
2589	NYSE	PTN	Tue, Apr 13, 2010	65.00	68.08	64.50	66.75
2588	NYSE	PTN	Mon, Apr 12, 2010	57.55	65.00	57.55	64.60
2587	NYSE	PTN	Fri, Apr 9, 2010	60.00	62.50	59.10	60.38
2586	NYSE	PTN	Thu, Apr 8, 2010	61.25	61.98	58.00	60.75
2585	NYSE	PTN	Wed, Apr 7, 2010	62.50	63.00	60.00	60.78
2584	NYSE	PTN	Tue, Apr 6, 2010	63.45	63.45	62.38	62.50
2583	NYSE	PTN	Mon, Apr 5, 2010	62.68	63.70	62.50	62.53
2582	NYSE	PTN	Thu, Apr 1, 2010	64.93	64.93	62.63	62.80
2581	NYSE	PTN	Wed, Mar 31, 2010	62.68	65.00	62.68	64.28
2580	NYSE	PTN	Tue, Mar 30, 2010	62.80	65.00	62.80	63.13
2579	NYSE	PTN	Mon, Mar 29, 2010	65.00	66.00	62.50	63.43
2578	NYSE	PTN	Fri, Mar 26, 2010	63.75	65.00	62.50	64.98
2577	NYSE	PTN	Thu, Mar 25, 2010	66.00	66.00	62.50	62.55
2576	NYSE	PTN	Wed, Mar 24, 2010	63.98	66.13	62.78	63.88
2575	NYSE	PTN	Tue, Mar 23, 2010	66.88	72.40	62.50	63.08
2574	NYSE	PTN	Mon, Mar 22, 2010	62.58	65.00	62.55	63.75
2573	NYSE	PTN	Fri, Mar 19, 2010	63.75	65.00	62.75	63.13
2572	NYSE	PTN	Thu, Mar 18, 2010	64.70	65.00	63.15	64.35
2571	NYSE	PTN	Wed, Mar 17, 2010	66.23	66.23	63.13	63.13
2570	NYSE	PTN	Tue, Mar 16, 2010	67.23	67.23	64.00	65.60
2569	NYSE	PTN	Mon, Mar 15, 2010	66.38	67.50	65.00	65.00
2568	NYSE	PTN	Fri, Mar 12, 2010	66.28	67.50	66.28	66.63
2567	NYSE	PTN	Thu, Mar 11, 2010	72.50	72.50	66.25	66.38
2566	NYSE	PTN	Wed, Mar 10, 2010	66.00	67.50	66.00	67.50
2565	NYSE	PTN	Tue, Mar 9, 2010	67.48	67.50	65.00	66.28
2564	NYSE	PTN	Mon, Mar 8, 2010	66.25	70.00	65.33	67.48
2563	NYSE	PTN	Fri, Mar 5, 2010	67.50	69.95	65.05	66.25
2562	NYSE	PTN	Thu, Mar 4, 2010	64.50	67.50	62.50	67.50
2561	NYSE	PTN	Wed, Mar 3, 2010	67.48	67.50	63.85	64.50
2560	NYSE	PTN	Tue, Mar 2, 2010	67.38	67.38	63.18	65.25
2559	NYSE	PTN	Mon, Mar 1, 2010	62.75	66.40	61.25	64.73
2558	NYSE	PTN	Fri, Feb 26, 2010	65.00	68.38	62.75	62.75
2557	NYSE	PTN	Thu, Feb 25, 2010	67.50	71.25	65.00	66.23
2556	NYSE	PTN	Wed, Feb 24, 2010	75.00	75.00	70.00	73.43
2555	NYSE	PTN	Tue, Feb 23, 2010	72.75	75.00	70.28	73.73
2554	NYSE	PTN	Mon, Feb 22, 2010	79.98	79.98	72.50	72.75
2553	NYSE	PTN	Fri, Feb 19, 2010	81.25	87.00	75.50	76.25
2552	NYSE	PTN	Thu, Feb 18, 2010	70.03	82.50	70.00	82.50
2551	NYSE	PTN	Wed, Feb 17, 2010	73.75	80.00	70.00	71.50
2550	NYSE	PTN	Tue, Feb 16, 2010	75.63	82.50	72.50	74.98
2549	NYSE	PTN	Fri, Feb 12, 2010	77.50	84.98	70.00	72.50
2548	NYSE	PTN	Thu, Feb 11, 2010	70.00	79.98	70.00	77.50
2547	NYSE	PTN	Wed, Feb 10, 2010	72.50	72.53	67.50	70.00
2546	NYSE	PTN	Tue, Feb 9, 2010	62.80	67.50	62.80	67.50
2545	NYSE	PTN	Mon, Feb 8, 2010	67.48	67.48	62.50	62.78
2544	NYSE	PTN	Fri, Feb 5, 2010	63.75	66.60	62.50	62.75
2543	NYSE	PTN	Thu, Feb 4, 2010	70.00	70.00	62.50	65.00
2542	NYSE	PTN	Wed, Feb 3, 2010	70.00	74.75	67.50	70.00
2541	NYSE	PTN	Tue, Feb 2, 2010	70.00	72.25	62.50	67.50
2540	NYSE	PTN	Mon, Feb 1, 2010	72.50	74.98	70.00	70.00
2539	NYSE	PTN	Fri, Jan 29, 2010	70.40	75.00	70.00	72.50
2538	NYSE	PTN	Thu, Jan 28, 2010	75.00	77.50	70.00	71.13
2537	NYSE	PTN	Wed, Jan 27, 2010	77.50	80.25	75.00	75.00
2536	NYSE	PTN	Tue, Jan 26, 2010	70.55	82.20	70.00	78.03
2535	NYSE	PTN	Mon, Jan 25, 2010	80.00	80.00	70.00	72.50
2534	NYSE	PTN	Fri, Jan 22, 2010	77.48	79.65	70.00	75.00
2533	NYSE	PTN	Thu, Jan 21, 2010	72.50	77.55	72.50	73.75
2532	NYSE	PTN	Wed, Jan 20, 2010	82.50	82.75	77.50	78.38
2531	NYSE	PTN	Tue, Jan 19, 2010	82.50	85.00	80.00	82.50
2530	NYSE	PTN	Fri, Jan 15, 2010	80.00	87.50	80.00	82.50
2529	NYSE	PTN	Thu, Jan 14, 2010	87.50	87.50	82.50	87.25
2528	NYSE	PTN	Wed, Jan 13, 2010	82.50	87.50	80.00	85.00
2527	NYSE	PTN	Tue, Jan 12, 2010	87.50	90.00	82.50	85.00
2526	NYSE	PTN	Mon, Jan 11, 2010	90.25	90.25	85.00	87.50
2525	NYSE	PTN	Fri, Jan 8, 2010	80.00	86.25	80.00	82.53
2524	NYSE	PTN	Thu, Jan 7, 2010	87.50	87.50	80.00	82.50
2523	NYSE	PTN	Wed, Jan 6, 2010	85.00	85.00	80.00	82.50
2522	NYSE	PTN	Tue, Jan 5, 2010	82.50	87.50	80.00	84.63
2521	NYSE	PTN	Mon, Jan 4, 2010	87.50	92.50	77.50	86.85
2520	NYSE	PTN	Thu, Dec 31, 2009	87.50	92.40	85.00	92.38
2519	NYSE	PTN	Wed, Dec 30, 2009	85.00	92.50	79.95	88.50
2518	NYSE	PTN	Tue, Dec 29, 2009	80.00	85.00	80.00	82.50
2517	NYSE	PTN	Mon, Dec 28, 2009	80.00	82.70	75.00	80.00
2516	NYSE	PTN	Thu, Dec 24, 2009	79.65	80.00	75.00	77.50
2515	NYSE	PTN	Wed, Dec 23, 2009	63.00	82.50	63.00	80.00
2514	NYSE	PTN	Tue, Dec 22, 2009	67.50	74.75	67.38	70.00
2513	NYSE	PTN	Mon, Dec 21, 2009	70.00	75.00	67.50	70.00
2512	NYSE	PTN	Fri, Dec 18, 2009	72.25	75.00	70.00	72.50
2511	NYSE	PTN	Thu, Dec 17, 2009	63.75	77.25	62.50	72.48
2510	NYSE	PTN	Wed, Dec 16, 2009	62.50	72.50	62.50	63.75
2509	NYSE	PTN	Tue, Dec 15, 2009	62.50	69.73	62.50	65.00
2508	NYSE	PTN	Mon, Dec 14, 2009	70.00	75.00	65.00	65.00
2507	NYSE	PTN	Fri, Dec 11, 2009	60.00	77.50	60.00	71.25
2506	NYSE	PTN	Thu, Dec 10, 2009	60.18	62.50	57.50	62.50
2505	NYSE	PTN	Wed, Dec 9, 2009	60.00	62.50	60.00	60.00
2504	NYSE	PTN	Tue, Dec 8, 2009	62.50	62.50	60.00	60.00
2503	NYSE	PTN	Mon, Dec 7, 2009	61.25	62.50	57.50	61.25
2502	NYSE	PTN	Fri, Dec 4, 2009	60.00	62.50	60.00	60.00
2501	NYSE	PTN	Thu, Dec 3, 2009	62.50	62.50	60.00	61.25
2500	NYSE	PTN	Wed, Dec 2, 2009	64.98	64.98	60.00	62.50
2499	NYSE	PTN	Tue, Dec 1, 2009	62.50	67.50	57.50	60.03
2498	NYSE	PTN	Mon, Nov 30, 2009	65.05	67.50	57.50	62.50
2497	NYSE	PTN	Fri, Nov 27, 2009	69.48	69.48	65.33	67.50
2496	NYSE	PTN	Wed, Nov 25, 2009	65.00	67.50	65.00	67.50
2495	NYSE	PTN	Tue, Nov 24, 2009	65.00	67.50	65.00	65.38
2494	NYSE	PTN	Mon, Nov 23, 2009	68.75	70.00	65.00	66.25
2493	NYSE	PTN	Fri, Nov 20, 2009	67.75	70.00	67.73	70.00
2492	NYSE	PTN	Thu, Nov 19, 2009	75.00	75.03	67.50	68.75
2491	NYSE	PTN	Wed, Nov 18, 2009	73.00	75.00	72.50	74.48
2490	NYSE	PTN	Tue, Nov 17, 2009	75.00	77.50	70.05	72.90
2489	NYSE	PTN	Mon, Nov 16, 2009	82.50	86.98	75.00	77.50
2488	NYSE	PTN	Fri, Nov 13, 2009	70.00	82.50	70.00	82.50
2487	NYSE	PTN	Thu, Nov 12, 2009	75.00	75.00	70.00	70.00
2486	NYSE	PTN	Wed, Nov 11, 2009	75.00	75.00	72.50	73.73
2485	NYSE	PTN	Tue, Nov 10, 2009	75.00	75.00	72.50	72.50
2484	NYSE	PTN	Mon, Nov 9, 2009	75.00	75.00	72.50	72.50
2483	NYSE	PTN	Fri, Nov 6, 2009	75.00	75.03	72.68	74.88
2482	NYSE	PTN	Thu, Nov 5, 2009	75.00	75.00	72.48	74.88
2481	NYSE	PTN	Wed, Nov 4, 2009	72.50	75.00	72.50	74.38
2480	NYSE	PTN	Tue, Nov 3, 2009	70.90	77.50	70.00	72.50
2479	NYSE	PTN	Mon, Nov 2, 2009	75.00	80.00	75.00	77.45
2478	NYSE	PTN	Fri, Oct 30, 2009	80.00	82.50	77.50	77.50
2477	NYSE	PTN	Thu, Oct 29, 2009	82.50	82.50	80.00	80.63
2476	NYSE	PTN	Wed, Oct 28, 2009	87.50	87.50	81.28	82.50
2475	NYSE	PTN	Tue, Oct 27, 2009	87.50	90.00	85.00	85.00
2474	NYSE	PTN	Mon, Oct 26, 2009	87.50	92.50	85.00	87.50
2473	NYSE	PTN	Fri, Oct 23, 2009	87.50	90.00	87.50	87.50
2472	NYSE	PTN	Thu, Oct 22, 2009	85.00	90.00	85.00	90.00
2471	NYSE	PTN	Wed, Oct 21, 2009	85.00	87.50	83.75	85.48
2470	NYSE	PTN	Tue, Oct 20, 2009	92.50	92.50	85.00	85.00
2469	NYSE	PTN	Mon, Oct 19, 2009	87.50	92.50	87.50	87.50
2468	NYSE	PTN	Fri, Oct 16, 2009	87.50	90.00	87.50	89.98
2467	NYSE	PTN	Thu, Oct 15, 2009	92.50	95.00	87.45	87.50
2466	NYSE	PTN	Wed, Oct 14, 2009	92.50	92.50	90.00	92.50
2465	NYSE	PTN	Tue, Oct 13, 2009	87.50	92.50	85.00	92.48
2464	NYSE	PTN	Mon, Oct 12, 2009	87.50	92.50	85.00	85.00
2463	NYSE	PTN	Fri, Oct 9, 2009	90.00	90.00	85.50	85.75
2462	NYSE	PTN	Thu, Oct 8, 2009	90.00	92.35	85.00	87.50
2461	NYSE	PTN	Wed, Oct 7, 2009	85.05	92.50	85.00	90.00
2460	NYSE	PTN	Tue, Oct 6, 2009	90.00	90.00	85.00	85.00
2459	NYSE	PTN	Mon, Oct 5, 2009	100.00	100.00	87.50	90.00
2458	NYSE	PTN	Fri, Oct 2, 2009	99.63	105.00	92.50	97.50
2457	NYSE	PTN	Thu, Oct 1, 2009	85.00	109.73	85.00	100.00
2456	NYSE	PTN	Wed, Sep 30, 2009	87.45	90.00	82.50	85.00
2455	NYSE	PTN	Tue, Sep 29, 2009	92.50	95.00	80.63	84.98
2454	NYSE	PTN	Mon, Sep 28, 2009	85.00	86.98	80.00	82.50
2453	NYSE	PTN	Fri, Sep 25, 2009	82.50	85.00	78.80	85.00
2452	NYSE	PTN	Thu, Sep 24, 2009	85.00	85.00	80.00	82.50
2451	NYSE	PTN	Wed, Sep 23, 2009	87.50	87.50	82.50	82.50
2450	NYSE	PTN	Tue, Sep 22, 2009	83.25	87.50	83.25	87.48
2449	NYSE	PTN	Mon, Sep 21, 2009	90.00	95.00	82.55	82.75
2448	NYSE	PTN	Fri, Sep 18, 2009	94.98	95.00	90.00	90.00
2447	NYSE	PTN	Thu, Sep 17, 2009	92.50	95.00	90.00	95.00
2446	NYSE	PTN	Wed, Sep 16, 2009	97.50	100.00	90.00	92.50
2445	NYSE	PTN	Tue, Sep 15, 2009	101.90	101.90	87.50	95.00
2444	NYSE	PTN	Mon, Sep 14, 2009	95.00	105.00	85.00	87.50
2443	NYSE	PTN	Fri, Sep 11, 2009	90.00	92.50	85.00	92.50
2442	NYSE	PTN	Thu, Sep 10, 2009	87.50	87.50	85.00	85.30
2441	NYSE	PTN	Wed, Sep 9, 2009	82.50	90.00	82.50	83.25
2440	NYSE	PTN	Tue, Sep 8, 2009	87.50	87.50	80.00	82.50
2439	NYSE	PTN	Fri, Sep 4, 2009	78.75	82.50	75.00	80.00
2438	NYSE	PTN	Thu, Sep 3, 2009	75.03	80.00	75.03	79.75
2437	NYSE	PTN	Wed, Sep 2, 2009	73.18	80.00	73.18	76.25
2436	NYSE	PTN	Tue, Sep 1, 2009	82.50	82.50	77.75	79.88
2435	NYSE	PTN	Mon, Aug 31, 2009	80.05	82.50	79.38	79.38
2434	NYSE	PTN	Fri, Aug 28, 2009	80.00	82.50	80.00	82.00
2433	NYSE	PTN	Thu, Aug 27, 2009	82.50	82.50	80.00	80.63
2432	NYSE	PTN	Wed, Aug 26, 2009	82.50	82.50	80.00	80.03
2431	NYSE	PTN	Tue, Aug 25, 2009	85.00	87.50	80.00	81.73
2430	NYSE	PTN	Mon, Aug 24, 2009	82.50	85.00	77.50	82.48
2429	NYSE	PTN	Fri, Aug 21, 2009	81.70	82.50	77.88	80.10
2428	NYSE	PTN	Thu, Aug 20, 2009	82.50	82.50	80.00	81.53
2427	NYSE	PTN	Wed, Aug 19, 2009	79.75	85.00	77.53	80.25
2426	NYSE	PTN	Tue, Aug 18, 2009	86.68	87.50	80.00	80.00
2425	NYSE	PTN	Mon, Aug 17, 2009	82.50	82.50	80.00	80.00
2424	NYSE	PTN	Fri, Aug 14, 2009	87.25	87.25	80.03	80.98
2423	NYSE	PTN	Thu, Aug 13, 2009	86.73	87.50	80.38	81.25
2422	NYSE	PTN	Wed, Aug 12, 2009	112.50	118.75	80.00	80.00
2421	NYSE	PTN	Tue, Aug 11, 2009	86.25	92.50	75.13	82.50
2420	NYSE	PTN	Mon, Aug 10, 2009	92.50	95.00	87.50	87.50
2419	NYSE	PTN	Fri, Aug 7, 2009	95.00	95.00	90.00	92.50
2418	NYSE	PTN	Thu, Aug 6, 2009	97.50	97.50	90.00	90.00
2417	NYSE	PTN	Wed, Aug 5, 2009	97.25	100.00	87.50	90.03
2416	NYSE	PTN	Tue, Aug 4, 2009	70.00	112.50	67.50	90.00
2415	NYSE	PTN	Mon, Aug 3, 2009	67.50	67.50	65.73	67.50
2414	NYSE	PTN	Fri, Jul 31, 2009	65.00	67.50	65.00	67.25
2413	NYSE	PTN	Thu, Jul 30, 2009	69.23	69.23	62.80	64.63
2412	NYSE	PTN	Wed, Jul 29, 2009	68.50	68.50	62.50	62.55
2411	NYSE	PTN	Tue, Jul 28, 2009	62.50	67.23	62.50	62.53
2410	NYSE	PTN	Mon, Jul 27, 2009	65.00	65.00	60.00	62.50
2409	NYSE	PTN	Fri, Jul 24, 2009	65.00	65.00	60.00	65.00
2408	NYSE	PTN	Thu, Jul 23, 2009	60.00	65.00	60.00	60.00
2407	NYSE	PTN	Wed, Jul 22, 2009	60.00	62.50	60.00	60.00
2406	NYSE	PTN	Tue, Jul 21, 2009	65.00	65.00	60.13	64.98
2405	NYSE	PTN	Mon, Jul 20, 2009	60.00	65.00	60.00	62.50
2404	NYSE	PTN	Fri, Jul 17, 2009	60.00	62.50	60.00	60.00
2403	NYSE	PTN	Thu, Jul 16, 2009	57.50	62.50	57.50	60.00
2402	NYSE	PTN	Wed, Jul 15, 2009	60.00	62.50	57.50	57.50
2401	NYSE	PTN	Tue, Jul 14, 2009	67.50	67.50	57.63	60.00
2400	NYSE	PTN	Mon, Jul 13, 2009	57.50	65.00	57.50	62.50
2399	NYSE	PTN	Fri, Jul 10, 2009	57.50	57.50	55.00	57.50
2398	NYSE	PTN	Thu, Jul 9, 2009	57.50	62.48	56.28	57.50
2397	NYSE	PTN	Wed, Jul 8, 2009	57.50	62.50	55.00	56.38
2396	NYSE	PTN	Tue, Jul 7, 2009	62.50	65.00	55.03	55.03
2395	NYSE	PTN	Mon, Jul 6, 2009	65.00	70.00	62.50	62.50
2394	NYSE	PTN	Thu, Jul 2, 2009	70.00	70.00	65.00	65.00
2393	NYSE	PTN	Wed, Jul 1, 2009	62.50	70.00	62.50	70.00
2392	NYSE	PTN	Tue, Jun 30, 2009	70.00	70.00	62.50	62.50
2391	NYSE	PTN	Mon, Jun 29, 2009	65.00	67.50	62.50	67.50
2390	NYSE	PTN	Fri, Jun 26, 2009	62.50	67.50	55.03	57.53
2389	NYSE	PTN	Thu, Jun 25, 2009	57.50	65.00	57.50	62.50
2388	NYSE	PTN	Wed, Jun 24, 2009	67.48	67.48	57.50	57.50
2387	NYSE	PTN	Tue, Jun 23, 2009	70.00	70.00	50.00	62.50
2386	NYSE	PTN	Mon, Jun 22, 2009	77.50	80.00	65.00	69.98
2385	NYSE	PTN	Fri, Jun 19, 2009	72.50	80.00	70.00	75.00
2384	NYSE	PTN	Thu, Jun 18, 2009	72.50	75.00	65.00	75.00
2383	NYSE	PTN	Wed, Jun 17, 2009	80.00	87.50	72.75	72.75
2382	NYSE	PTN	Tue, Jun 16, 2009	92.50	92.50	77.50	80.00
2381	NYSE	PTN	Mon, Jun 15, 2009	87.50	87.50	75.03	87.50
2380	NYSE	PTN	Fri, Jun 12, 2009	82.50	87.50	80.00	82.45
2379	NYSE	PTN	Thu, Jun 11, 2009	84.03	85.00	77.50	85.00
2378	NYSE	PTN	Wed, Jun 10, 2009	77.50	80.00	72.48	77.50
2377	NYSE	PTN	Tue, Jun 9, 2009	77.50	80.00	70.30	75.00
2376	NYSE	PTN	Mon, Jun 8, 2009	80.00	82.50	72.50	77.50
2375	NYSE	PTN	Fri, Jun 5, 2009	87.50	87.50	80.00	82.25
2374	NYSE	PTN	Thu, Jun 4, 2009	75.00	82.50	70.00	82.50
2373	NYSE	PTN	Wed, Jun 3, 2009	63.63	70.00	57.50	70.00
2372	NYSE	PTN	Tue, Jun 2, 2009	60.00	60.00	56.03	57.53
2371	NYSE	PTN	Mon, Jun 1, 2009	57.50	61.25	55.00	55.25
2370	NYSE	PTN	Fri, May 29, 2009	65.00	65.00	52.50	57.50
2369	NYSE	PTN	Thu, May 28, 2009	62.50	65.00	57.55	59.75
2368	NYSE	PTN	Wed, May 27, 2009	65.00	65.00	55.00	62.50
2367	NYSE	PTN	Tue, May 26, 2009	62.50	65.00	60.00	65.00
2366	NYSE	PTN	Fri, May 22, 2009	71.25	71.25	57.50	65.00
2365	NYSE	PTN	Thu, May 21, 2009	65.00	65.00	52.65	65.00
2364	NYSE	PTN	Wed, May 20, 2009	84.13	84.13	62.50	62.50
2363	NYSE	PTN	Tue, May 19, 2009	55.75	82.50	55.00	77.50
2362	NYSE	PTN	Mon, May 18, 2009	50.00	65.00	45.00	56.00
2361	NYSE	PTN	Fri, May 15, 2009	40.00	45.00	37.50	44.98
2360	NYSE	PTN	Thu, May 14, 2009	40.00	42.50	37.50	37.50
2359	NYSE	PTN	Wed, May 13, 2009	42.50	42.50	37.50	38.75
2358	NYSE	PTN	Tue, May 12, 2009	42.50	45.00	40.50	40.65
2357	NYSE	PTN	Mon, May 11, 2009	42.50	45.00	40.00	42.50
2356	NYSE	PTN	Fri, May 8, 2009	42.50	45.00	37.50	42.50
2355	NYSE	PTN	Thu, May 7, 2009	37.50	45.00	35.73	42.50
2354	NYSE	PTN	Wed, May 6, 2009	32.50	37.50	32.50	37.50
2353	NYSE	PTN	Tue, May 5, 2009	32.50	36.25	32.50	34.50
2352	NYSE	PTN	Mon, May 4, 2009	32.50	37.50	32.50	32.50
2351	NYSE	PTN	Fri, May 1, 2009	35.00	35.00	30.03	32.50
2350	NYSE	PTN	Thu, Apr 30, 2009	34.93	35.00	32.50	34.95
2349	NYSE	PTN	Wed, Apr 29, 2009	35.00	35.00	32.50	34.50
2348	NYSE	PTN	Tue, Apr 28, 2009	32.75	35.00	32.50	32.50
2347	NYSE	PTN	Mon, Apr 27, 2009	37.50	37.50	32.50	32.55
2346	NYSE	PTN	Fri, Apr 24, 2009	37.50	37.50	35.00	37.48
2345	NYSE	PTN	Thu, Apr 23, 2009	37.50	37.50	35.00	37.40
2344	NYSE	PTN	Wed, Apr 22, 2009	35.03	37.50	35.00	36.25
2343	NYSE	PTN	Tue, Apr 21, 2009	40.00	40.00	35.00	35.00
2342	NYSE	PTN	Mon, Apr 20, 2009	39.98	40.00	37.50	37.50
2341	NYSE	PTN	Fri, Apr 17, 2009	40.00	42.50	37.50	37.50
2340	NYSE	PTN	Thu, Apr 16, 2009	41.38	42.50	37.50	40.00
2339	NYSE	PTN	Wed, Apr 15, 2009	42.50	42.50	37.50	40.00
2338	NYSE	PTN	Tue, Apr 14, 2009	40.00	42.50	37.50	37.53
2337	NYSE	PTN	Mon, Apr 13, 2009	45.00	45.00	37.50	37.78
2336	NYSE	PTN	Thu, Apr 9, 2009	49.90	49.90	40.00	42.48
2335	NYSE	PTN	Wed, Apr 8, 2009	40.00	52.50	39.90	43.75
2334	NYSE	PTN	Tue, Apr 7, 2009	32.50	44.95	30.15	40.00
2333	NYSE	PTN	Mon, Apr 6, 2009	32.50	33.75	30.00	31.75
2332	NYSE	PTN	Fri, Apr 3, 2009	32.50	35.58	30.00	30.00
2331	NYSE	PTN	Thu, Apr 2, 2009	40.00	40.00	30.00	30.00
2330	NYSE	PTN	Wed, Apr 1, 2009	30.00	42.50	25.00	37.50
2329	NYSE	PTN	Tue, Mar 31, 2009	30.55	32.50	22.53	27.50
2328	NYSE	PTN	Mon, Mar 30, 2009	32.50	32.50	25.00	25.00
2327	NYSE	PTN	Fri, Mar 27, 2009	32.50	32.50	25.00	27.50
2326	NYSE	PTN	Thu, Mar 26, 2009	24.93	32.50	22.78	27.50
2325	NYSE	PTN	Wed, Mar 25, 2009	22.50	25.00	22.50	25.00
2324	NYSE	PTN	Tue, Mar 24, 2009	22.50	25.00	20.03	22.50
2323	NYSE	PTN	Mon, Mar 23, 2009	35.00	35.00	20.00	22.50
2322	NYSE	PTN	Fri, Mar 20, 2009	17.50	22.50	17.50	22.50
2321	NYSE	PTN	Thu, Mar 19, 2009	17.50	20.00	17.50	20.00
2320	NYSE	PTN	Wed, Mar 18, 2009	20.00	20.00	17.50	19.00
2319	NYSE	PTN	Tue, Mar 17, 2009	17.50	20.00	17.50	20.00
2318	NYSE	PTN	Mon, Mar 16, 2009	20.75	20.75	17.50	17.55
2317	NYSE	PTN	Fri, Mar 13, 2009	20.00	20.00	17.50	19.98
2316	NYSE	PTN	Thu, Mar 12, 2009	17.50	20.00	17.50	18.75
2315	NYSE	PTN	Wed, Mar 11, 2009	17.50	17.50	15.00	17.50
2314	NYSE	PTN	Tue, Mar 10, 2009	17.50	20.00	17.50	20.00
2313	NYSE	PTN	Mon, Mar 9, 2009	17.53	20.00	17.50	17.50
2312	NYSE	PTN	Fri, Mar 6, 2009	19.98	20.00	17.50	20.00
2311	NYSE	PTN	Thu, Mar 5, 2009	21.15	21.15	17.50	19.95
2310	NYSE	PTN	Wed, Mar 4, 2009	22.50	22.50	17.50	20.00
2309	NYSE	PTN	Tue, Mar 3, 2009	20.00	22.50	17.50	19.95
2308	NYSE	PTN	Mon, Mar 2, 2009	20.00	22.50	18.75	20.75
2307	NYSE	PTN	Fri, Feb 27, 2009	20.05	22.50	20.00	20.00
2306	NYSE	PTN	Thu, Feb 26, 2009	23.00	25.00	20.75	22.25
2305	NYSE	PTN	Wed, Feb 25, 2009	20.28	25.00	20.00	23.00
2304	NYSE	PTN	Tue, Feb 24, 2009	25.00	25.00	20.30	22.50
2303	NYSE	PTN	Mon, Feb 23, 2009	22.23	25.00	20.08	22.50
2302	NYSE	PTN	Fri, Feb 20, 2009	25.00	25.00	20.00	21.75
2301	NYSE	PTN	Thu, Feb 19, 2009	22.65	25.00	22.50	22.50
2300	NYSE	PTN	Wed, Feb 18, 2009	25.00	25.00	22.50	22.78
2299	NYSE	PTN	Tue, Feb 17, 2009	22.50	25.00	22.50	22.80
2298	NYSE	PTN	Fri, Feb 13, 2009	25.00	25.00	22.50	25.00
2297	NYSE	PTN	Thu, Feb 12, 2009	22.50	25.00	21.13	25.00
2296	NYSE	PTN	Wed, Feb 11, 2009	25.00	25.00	20.30	21.08
2295	NYSE	PTN	Tue, Feb 10, 2009	20.00	25.00	20.00	25.00
2294	NYSE	PTN	Mon, Feb 9, 2009	25.00	25.00	22.53	22.53
2293	NYSE	PTN	Fri, Feb 6, 2009	22.50	25.00	22.50	23.73
2292	NYSE	PTN	Thu, Feb 5, 2009	22.50	25.00	22.50	22.50
2291	NYSE	PTN	Wed, Feb 4, 2009	23.75	25.00	22.50	22.50
2290	NYSE	PTN	Tue, Feb 3, 2009	22.50	25.00	22.50	22.50
2289	NYSE	PTN	Mon, Feb 2, 2009	22.50	25.00	22.25	22.50
2288	NYSE	PTN	Fri, Jan 30, 2009	22.50	25.00	21.88	21.88
2287	NYSE	PTN	Thu, Jan 29, 2009	22.50	25.00	22.50	24.18
2286	NYSE	PTN	Wed, Jan 28, 2009	20.13	25.00	20.13	22.50
2285	NYSE	PTN	Tue, Jan 27, 2009	22.50	25.00	22.50	22.50
2284	NYSE	PTN	Mon, Jan 26, 2009	22.50	25.00	22.50	22.50
2283	NYSE	PTN	Fri, Jan 23, 2009	22.53	25.00	22.50	22.53
2282	NYSE	PTN	Thu, Jan 22, 2009	22.78	25.00	22.50	22.98
2281	NYSE	PTN	Wed, Jan 21, 2009	26.75	26.75	22.50	24.75
2280	NYSE	PTN	Tue, Jan 20, 2009	22.50	27.50	22.50	25.00
2279	NYSE	PTN	Fri, Jan 16, 2009	24.98	27.50	22.50	22.50
2278	NYSE	PTN	Thu, Jan 15, 2009	27.48	27.50	22.50	22.50
2277	NYSE	PTN	Wed, Jan 14, 2009	27.35	27.50	22.50	25.00
2276	NYSE	PTN	Tue, Jan 13, 2009	30.00	30.03	25.00	25.00
2275	NYSE	PTN	Mon, Jan 12, 2009	25.00	35.00	22.50	27.50
2274	NYSE	PTN	Fri, Jan 9, 2009	25.00	25.00	22.50	24.98
2273	NYSE	PTN	Thu, Jan 8, 2009	22.53	25.00	22.50	24.75
2272	NYSE	PTN	Wed, Jan 7, 2009	22.63	27.50	22.50	22.63
2271	NYSE	PTN	Tue, Jan 6, 2009	22.50	25.00	22.50	22.63
2270	NYSE	PTN	Mon, Jan 5, 2009	22.50	25.00	22.50	25.00
2269	NYSE	PTN	Fri, Jan 2, 2009	25.00	25.00	20.43	25.00
2268	NYSE	PTN	Wed, Dec 31, 2008	22.50	25.00	20.00	22.48
2267	NYSE	PTN	Tue, Dec 30, 2008	22.50	27.50	20.00	25.00
2266	NYSE	PTN	Mon, Dec 29, 2008	24.50	27.50	22.50	25.03
2265	NYSE	PTN	Fri, Dec 26, 2008	27.25	27.50	20.08	26.15
2264	NYSE	PTN	Wed, Dec 24, 2008	27.50	27.50	22.80	26.25
2263	NYSE	PTN	Tue, Dec 23, 2008	25.00	30.00	25.00	26.60
2262	NYSE	PTN	Mon, Dec 22, 2008	25.33	30.00	25.00	27.50
2261	NYSE	PTN	Fri, Dec 19, 2008	37.50	42.50	25.00	27.50
2260	NYSE	PTN	Thu, Dec 18, 2008	20.00	62.50	20.00	36.25
2259	NYSE	PTN	Wed, Dec 17, 2008	20.00	20.00	17.50	20.00
2258	NYSE	PTN	Tue, Dec 16, 2008	20.05	22.50	20.00	20.00
2257	NYSE	PTN	Mon, Dec 15, 2008	20.30	22.50	20.00	20.00
2256	NYSE	PTN	Fri, Dec 12, 2008	20.00	22.50	20.00	20.33
2255	NYSE	PTN	Thu, Dec 11, 2008	24.85	25.00	20.00	20.75
2254	NYSE	PTN	Wed, Dec 10, 2008	25.00	25.00	20.00	21.28
2253	NYSE	PTN	Tue, Dec 9, 2008	17.63	30.00	17.50	20.00
2252	NYSE	PTN	Mon, Dec 8, 2008	17.50	20.00	15.00	15.28
2251	NYSE	PTN	Fri, Dec 5, 2008	17.50	22.50	17.50	17.50
2250	NYSE	PTN	Thu, Dec 4, 2008	20.00	20.00	17.50	17.50
2249	NYSE	PTN	Wed, Dec 3, 2008	19.60	20.00	17.50	20.00
2248	NYSE	PTN	Tue, Dec 2, 2008	20.00	20.00	17.50	17.53
2247	NYSE	PTN	Mon, Dec 1, 2008	25.00	25.00	17.58	22.50
2246	NYSE	PTN	Fri, Nov 28, 2008	25.00	25.00	22.50	22.53
2245	NYSE	PTN	Wed, Nov 26, 2008	22.50	25.00	17.53	25.00
2244	NYSE	PTN	Tue, Nov 25, 2008	17.75	23.75	17.50	20.00
2243	NYSE	PTN	Mon, Nov 24, 2008	15.03	22.50	15.03	15.15
2242	NYSE	PTN	Fri, Nov 21, 2008	22.50	22.50	15.05	15.28
2241	NYSE	PTN	Thu, Nov 20, 2008	15.00	25.00	13.75	22.25
2240	NYSE	PTN	Wed, Nov 19, 2008	17.50	22.50	17.50	20.00
2239	NYSE	PTN	Tue, Nov 18, 2008	22.50	26.25	17.53	20.00
2238	NYSE	PTN	Mon, Nov 17, 2008	22.50	24.98	22.50	22.50
2237	NYSE	PTN	Fri, Nov 14, 2008	22.50	26.83	22.50	22.50
2236	NYSE	PTN	Thu, Nov 13, 2008	25.00	27.30	25.00	25.00
2235	NYSE	PTN	Wed, Nov 12, 2008	25.03	29.30	25.00	25.00
2234	NYSE	PTN	Tue, Nov 11, 2008	27.50	29.30	26.25	28.43
2233	NYSE	PTN	Mon, Nov 10, 2008	29.45	30.00	27.50	27.50
2232	NYSE	PTN	Fri, Nov 7, 2008	27.50	29.65	27.50	29.48
2231	NYSE	PTN	Thu, Nov 6, 2008	32.50	32.50	27.50	27.50
2230	NYSE	PTN	Wed, Nov 5, 2008	32.50	34.98	30.00	30.00
2229	NYSE	PTN	Tue, Nov 4, 2008	30.00	32.40	27.75	30.00
2228	NYSE	PTN	Mon, Nov 3, 2008	30.03	32.48	30.00	30.05
2227	NYSE	PTN	Fri, Oct 31, 2008	31.48	31.48	30.00	30.03
2226	NYSE	PTN	Thu, Oct 30, 2008	30.00	31.53	30.00	30.00
2225	NYSE	PTN	Wed, Oct 29, 2008	30.00	31.88	30.00	30.00
2224	NYSE	PTN	Tue, Oct 28, 2008	34.38	34.38	30.00	30.00
2223	NYSE	PTN	Mon, Oct 27, 2008	30.00	31.88	27.58	31.83
2222	NYSE	PTN	Fri, Oct 24, 2008	31.88	31.88	30.00	30.50
2221	NYSE	PTN	Thu, Oct 23, 2008	35.00	35.00	30.00	31.13
2220	NYSE	PTN	Wed, Oct 22, 2008	32.18	35.00	30.03	32.00
2219	NYSE	PTN	Tue, Oct 21, 2008	32.50	32.50	30.18	30.20
2218	NYSE	PTN	Mon, Oct 20, 2008	30.03	32.50	30.00	30.00
2217	NYSE	PTN	Fri, Oct 17, 2008	30.08	32.50	30.00	32.33
2216	NYSE	PTN	Thu, Oct 16, 2008	30.03	33.75	30.00	30.00
2215	NYSE	PTN	Wed, Oct 15, 2008	30.03	34.35	30.03	32.50
2214	NYSE	PTN	Tue, Oct 14, 2008	30.00	35.00	30.00	32.50
2213	NYSE	PTN	Mon, Oct 13, 2008	35.00	35.00	30.00	32.50
2212	NYSE	PTN	Fri, Oct 10, 2008	32.33	32.75	30.00	30.03
2211	NYSE	PTN	Thu, Oct 9, 2008	30.00	35.00	30.00	30.00
2210	NYSE	PTN	Wed, Oct 8, 2008	30.00	32.50	30.00	30.00
2209	NYSE	PTN	Tue, Oct 7, 2008	34.65	34.95	30.03	32.50
2208	NYSE	PTN	Mon, Oct 6, 2008	40.00	40.00	32.50	32.50
2207	NYSE	PTN	Fri, Oct 3, 2008	43.75	43.75	35.00	35.00
2206	NYSE	PTN	Thu, Oct 2, 2008	262.50	262.50	32.50	39.98
2205	NYSE	PTN	Wed, Oct 1, 2008	37.50	39.98	35.00	37.73
2204	NYSE	PTN	Tue, Sep 30, 2008	42.48	42.50	35.00	35.00
2203	NYSE	PTN	Mon, Sep 29, 2008	40.00	43.73	40.00	42.48
2202	NYSE	PTN	Fri, Sep 26, 2008	37.50	44.68	37.50	40.00
2201	NYSE	PTN	Thu, Sep 25, 2008	44.95	44.98	40.00	40.08
2200	NYSE	PTN	Wed, Sep 24, 2008	40.13	45.00	37.53	40.63
2199	NYSE	PTN	Tue, Sep 23, 2008	40.00	44.73	37.50	37.53
2198	NYSE	PTN	Mon, Sep 22, 2008	43.00	45.00	40.00	40.00
2197	NYSE	PTN	Fri, Sep 19, 2008	42.70	47.48	42.50	44.98
2196	NYSE	PTN	Thu, Sep 18, 2008	47.50	47.50	42.53	43.00
2195	NYSE	PTN	Wed, Sep 17, 2008	47.50	47.50	42.53	42.53
2194	NYSE	PTN	Tue, Sep 16, 2008	50.00	52.50	42.50	42.50
2193	NYSE	PTN	Mon, Sep 15, 2008	52.50	52.50	43.25	45.13
2192	NYSE	PTN	Fri, Sep 12, 2008	47.50	52.50	45.13	47.50
2191	NYSE	PTN	Thu, Sep 11, 2008	55.00	55.00	45.03	47.50
2190	NYSE	PTN	Wed, Sep 10, 2008	50.00	60.00	45.00	49.95
2189	NYSE	PTN	Tue, Sep 9, 2008	42.50	67.50	40.03	52.50
2188	NYSE	PTN	Mon, Sep 8, 2008	55.00	57.50	40.15	45.00
2187	NYSE	PTN	Fri, Sep 5, 2008	67.50	75.00	50.00	57.50
2186	NYSE	PTN	Thu, Sep 4, 2008	45.00	85.00	40.00	67.50
2185	NYSE	PTN	Wed, Sep 3, 2008	38.08	45.00	37.50	45.00
2184	NYSE	PTN	Tue, Sep 2, 2008	30.03	38.08	30.03	38.08
2183	NYSE	PTN	Fri, Aug 29, 2008	32.50	37.13	31.25	35.00
2182	NYSE	PTN	Thu, Aug 28, 2008	32.45	35.00	30.08	35.00
2181	NYSE	PTN	Wed, Aug 27, 2008	30.00	32.50	28.50	30.03
2180	NYSE	PTN	Tue, Aug 26, 2008	27.63	31.23	27.63	27.68
2179	NYSE	PTN	Mon, Aug 25, 2008	30.50	31.23	28.15	28.75
2178	NYSE	PTN	Fri, Aug 22, 2008	30.08	31.23	30.00	30.55
2177	NYSE	PTN	Thu, Aug 21, 2008	32.50	32.50	30.23	31.25
2176	NYSE	PTN	Wed, Aug 20, 2008	34.98	35.00	32.50	32.50
2175	NYSE	PTN	Tue, Aug 19, 2008	35.00	35.00	32.50	33.75
2174	NYSE	PTN	Mon, Aug 18, 2008	35.00	36.85	32.50	36.25
2173	NYSE	PTN	Fri, Aug 15, 2008	33.75	37.35	33.75	37.25
2172	NYSE	PTN	Thu, Aug 14, 2008	30.00	37.50	30.00	34.90
2171	NYSE	PTN	Wed, Aug 13, 2008	30.00	32.50	30.00	32.43
2170	NYSE	PTN	Tue, Aug 12, 2008	27.50	32.50	27.50	32.50
2169	NYSE	PTN	Mon, Aug 11, 2008	32.50	32.50	30.00	30.00
2168	NYSE	PTN	Fri, Aug 8, 2008	30.18	34.95	30.00	30.00
2167	NYSE	PTN	Thu, Aug 7, 2008	32.50	35.00	30.00	34.98
2166	NYSE	PTN	Wed, Aug 6, 2008	32.48	37.48	30.13	32.50
2165	NYSE	PTN	Tue, Aug 5, 2008	30.00	32.50	30.00	32.48
2164	NYSE	PTN	Mon, Aug 4, 2008	32.50	32.50	30.00	31.25
2163	NYSE	PTN	Fri, Aug 1, 2008	32.50	37.50	30.50	32.50
2162	NYSE	PTN	Thu, Jul 31, 2008	32.50	35.00	32.50	35.00
2161	NYSE	PTN	Wed, Jul 30, 2008	32.25	37.50	30.33	37.50
2160	NYSE	PTN	Tue, Jul 29, 2008	32.50	32.50	30.03	32.30
2159	NYSE	PTN	Mon, Jul 28, 2008	34.90	34.90	30.33	30.48
2158	NYSE	PTN	Fri, Jul 25, 2008	35.00	35.63	32.48	34.90
2157	NYSE	PTN	Thu, Jul 24, 2008	35.00	37.48	35.00	35.00
2156	NYSE	PTN	Wed, Jul 23, 2008	35.00	37.50	34.98	35.03
2155	NYSE	PTN	Tue, Jul 22, 2008	30.25	40.00	30.25	37.50
2154	NYSE	PTN	Mon, Jul 21, 2008	35.00	35.00	30.25	30.25
2153	NYSE	PTN	Fri, Jul 18, 2008	37.50	37.50	30.25	35.00
2152	NYSE	PTN	Thu, Jul 17, 2008	35.10	39.35	32.50	39.35
2151	NYSE	PTN	Wed, Jul 16, 2008	37.50	37.50	30.03	37.40
2150	NYSE	PTN	Tue, Jul 15, 2008	37.50	38.50	35.00	37.75
2149	NYSE	PTN	Mon, Jul 14, 2008	38.73	39.20	37.50	37.50
2148	NYSE	PTN	Fri, Jul 11, 2008	38.75	41.25	37.50	37.60
2147	NYSE	PTN	Thu, Jul 10, 2008	40.00	42.45	40.00	41.25
2146	NYSE	PTN	Wed, Jul 9, 2008	41.25	42.48	40.03	42.48
2145	NYSE	PTN	Tue, Jul 8, 2008	44.98	47.50	40.00	42.45
2144	NYSE	PTN	Mon, Jul 7, 2008	45.00	47.50	42.50	44.93
2143	NYSE	PTN	Thu, Jul 3, 2008	45.00	47.45	45.00	47.30
2142	NYSE	PTN	Wed, Jul 2, 2008	47.50	50.00	45.25	47.25
2141	NYSE	PTN	Tue, Jul 1, 2008	47.25	50.00	45.00	45.00
2140	NYSE	PTN	Mon, Jun 30, 2008	47.50	47.50	45.00	47.43
2139	NYSE	PTN	Fri, Jun 27, 2008	45.00	49.98	45.00	47.50
2138	NYSE	PTN	Thu, Jun 26, 2008	47.50	50.00	45.00	47.50
2137	NYSE	PTN	Wed, Jun 25, 2008	47.50	50.00	47.50	50.00
2136	NYSE	PTN	Tue, Jun 24, 2008	50.00	52.48	50.00	51.28
2135	NYSE	PTN	Mon, Jun 23, 2008	50.00	52.50	50.00	50.23
2134	NYSE	PTN	Fri, Jun 20, 2008	50.00	51.95	50.00	51.90
2133	NYSE	PTN	Thu, Jun 19, 2008	50.00	52.10	50.00	51.28
2132	NYSE	PTN	Wed, Jun 18, 2008	50.00	52.10	50.00	51.25
2131	NYSE	PTN	Tue, Jun 17, 2008	47.75	52.50	47.75	51.25
2130	NYSE	PTN	Mon, Jun 16, 2008	47.75	52.48	47.75	50.25
2129	NYSE	PTN	Fri, Jun 13, 2008	50.03	52.20	50.00	51.78
2128	NYSE	PTN	Thu, Jun 12, 2008	50.03	52.50	50.03	51.25
2127	NYSE	PTN	Wed, Jun 11, 2008	50.00	52.50	50.00	52.00
2126	NYSE	PTN	Tue, Jun 10, 2008	51.25	52.50	50.13	52.23
2125	NYSE	PTN	Mon, Jun 9, 2008	50.03	52.50	50.00	52.50
2124	NYSE	PTN	Fri, Jun 6, 2008	50.03	52.50	50.03	51.25
2123	NYSE	PTN	Thu, Jun 5, 2008	50.00	54.90	50.00	51.25
2122	NYSE	PTN	Wed, Jun 4, 2008	50.28	52.50	50.03	51.25
2121	NYSE	PTN	Tue, Jun 3, 2008	52.50	57.48	50.28	50.38
2120	NYSE	PTN	Mon, Jun 2, 2008	52.50	55.00	50.03	55.00
2119	NYSE	PTN	Fri, May 30, 2008	50.25	61.25	50.00	52.50
2118	NYSE	PTN	Thu, May 29, 2008	52.48	52.48	50.03	50.25
2117	NYSE	PTN	Wed, May 28, 2008	55.00	55.00	50.00	52.45
2116	NYSE	PTN	Tue, May 27, 2008	50.03	55.00	50.03	52.50
2115	NYSE	PTN	Fri, May 23, 2008	50.03	59.00	50.00	51.00
2114	NYSE	PTN	Thu, May 22, 2008	52.50	60.00	52.50	55.00
2113	NYSE	PTN	Wed, May 21, 2008	52.50	60.00	52.50	59.38
2112	NYSE	PTN	Tue, May 20, 2008	55.00	57.48	52.50	54.98
2111	NYSE	PTN	Mon, May 19, 2008	50.03	55.00	50.03	52.50
2110	NYSE	PTN	Fri, May 16, 2008	51.25	52.13	50.00	50.03
2109	NYSE	PTN	Thu, May 15, 2008	48.15	52.25	42.50	52.20
2108	NYSE	PTN	Wed, May 14, 2008	55.00	60.00	48.13	50.00
2107	NYSE	PTN	Tue, May 13, 2008	65.00	65.00	52.50	60.00
2106	NYSE	PTN	Mon, May 12, 2008	70.00	70.00	65.00	70.00
2105	NYSE	PTN	Fri, May 9, 2008	64.98	73.13	64.98	70.00
2104	NYSE	PTN	Thu, May 8, 2008	57.63	65.00	57.53	64.98
2103	NYSE	PTN	Wed, May 7, 2008	58.03	61.38	57.50	60.00
2102	NYSE	PTN	Tue, May 6, 2008	60.13	60.63	57.75	58.03
2101	NYSE	PTN	Mon, May 5, 2008	62.50	62.50	60.00	60.00
2100	NYSE	PTN	Fri, May 2, 2008	60.40	64.68	60.13	61.25
2099	NYSE	PTN	Thu, May 1, 2008	60.00	64.98	60.00	62.48
2098	NYSE	PTN	Wed, Apr 30, 2008	63.58	66.98	60.00	65.00
2097	NYSE	PTN	Tue, Apr 29, 2008	60.00	65.00	60.00	63.58
2096	NYSE	PTN	Mon, Apr 28, 2008	62.50	63.60	62.50	62.50
2095	NYSE	PTN	Fri, Apr 25, 2008	62.50	64.65	62.50	62.50
2094	NYSE	PTN	Thu, Apr 24, 2008	62.50	64.98	62.50	62.63
2093	NYSE	PTN	Wed, Apr 23, 2008	62.53	65.00	62.50	62.50
2092	NYSE	PTN	Tue, Apr 22, 2008	70.00	70.00	62.53	62.53
2091	NYSE	PTN	Mon, Apr 21, 2008	63.25	67.50	63.25	65.05
2090	NYSE	PTN	Fri, Apr 18, 2008	65.00	67.50	65.00	65.00
2089	NYSE	PTN	Thu, Apr 17, 2008	67.63	69.60	65.00	65.00
2088	NYSE	PTN	Wed, Apr 16, 2008	65.25	70.00	62.53	65.00
2087	NYSE	PTN	Tue, Apr 15, 2008	67.50	68.73	65.03	68.73
2086	NYSE	PTN	Mon, Apr 14, 2008	70.00	70.00	67.50	67.50
2085	NYSE	PTN	Fri, Apr 11, 2008	67.50	72.50	67.50	70.00
2084	NYSE	PTN	Thu, Apr 10, 2008	67.75	72.50	67.50	67.55
2083	NYSE	PTN	Wed, Apr 9, 2008	67.50	72.50	67.50	68.13
2082	NYSE	PTN	Tue, Apr 8, 2008	67.63	69.88	66.25	66.25
2081	NYSE	PTN	Mon, Apr 7, 2008	65.03	69.98	65.03	67.50
2080	NYSE	PTN	Fri, Apr 4, 2008	69.48	69.48	67.50	67.50
2079	NYSE	PTN	Thu, Apr 3, 2008	67.75	69.75	67.50	67.68
2078	NYSE	PTN	Wed, Apr 2, 2008	69.63	70.00	67.50	67.50
2077	NYSE	PTN	Tue, Apr 1, 2008	69.85	69.88	67.50	67.50
2076	NYSE	PTN	Mon, Mar 31, 2008	67.75	72.50	67.50	68.75
2075	NYSE	PTN	Fri, Mar 28, 2008	69.98	72.50	67.50	67.63
2074	NYSE	PTN	Thu, Mar 27, 2008	68.03	70.00	65.00	69.13
2073	NYSE	PTN	Wed, Mar 26, 2008	71.88	72.48	66.25	70.00
2072	NYSE	PTN	Tue, Mar 25, 2008	67.50	72.50	66.25	70.00
2071	NYSE	PTN	Mon, Mar 24, 2008	67.50	72.48	67.50	67.50
2070	NYSE	PTN	Thu, Mar 20, 2008	72.50	72.50	67.50	72.48
2069	NYSE	PTN	Wed, Mar 19, 2008	75.00	75.00	67.50	72.50
2068	NYSE	PTN	Tue, Mar 18, 2008	67.50	74.98	65.00	72.50
2067	NYSE	PTN	Mon, Mar 17, 2008	77.50	80.00	67.50	69.50
2066	NYSE	PTN	Fri, Mar 14, 2008	77.50	80.00	75.05	77.50
2065	NYSE	PTN	Thu, Mar 13, 2008	76.25	80.00	75.05	80.00
2064	NYSE	PTN	Wed, Mar 12, 2008	82.50	85.00	77.50	77.50
2063	NYSE	PTN	Tue, Mar 11, 2008	87.50	87.50	82.50	85.00
2062	NYSE	PTN	Mon, Mar 10, 2008	75.00	87.48	75.00	84.40
2061	NYSE	PTN	Fri, Mar 7, 2008	75.00	77.50	70.00	76.98
2060	NYSE	PTN	Thu, Mar 6, 2008	82.43	82.43	72.50	75.00
2059	NYSE	PTN	Wed, Mar 5, 2008	80.00	85.00	80.00	82.50
2058	NYSE	PTN	Tue, Mar 4, 2008	95.25	97.48	65.00	80.00
2057	NYSE	PTN	Mon, Mar 3, 2008	97.50	100.00	95.00	95.00
2056	NYSE	PTN	Fri, Feb 29, 2008	100.00	104.98	95.00	95.00
2055	NYSE	PTN	Thu, Feb 28, 2008	110.00	110.00	97.50	102.50
2054	NYSE	PTN	Wed, Feb 27, 2008	115.00	115.00	97.50	105.00
2053	NYSE	PTN	Tue, Feb 26, 2008	82.50	107.25	82.50	105.00
2052	NYSE	PTN	Mon, Feb 25, 2008	82.50	82.50	75.00	79.75
2051	NYSE	PTN	Fri, Feb 22, 2008	77.50	80.00	75.00	77.50
2050	NYSE	PTN	Thu, Feb 21, 2008	72.50	77.50	72.50	77.50
2049	NYSE	PTN	Wed, Feb 20, 2008	70.50	72.50	70.00	72.00
2048	NYSE	PTN	Tue, Feb 19, 2008	70.00	75.00	70.00	70.40
2047	NYSE	PTN	Fri, Feb 15, 2008	69.75	72.50	67.58	72.18
2046	NYSE	PTN	Thu, Feb 14, 2008	68.13	70.00	67.53	67.63
2045	NYSE	PTN	Wed, Feb 13, 2008	72.50	72.50	67.60	68.13
2044	NYSE	PTN	Tue, Feb 12, 2008	75.00	77.50	67.80	71.50
2043	NYSE	PTN	Mon, Feb 11, 2008	70.00	75.00	65.00	73.25
2042	NYSE	PTN	Fri, Feb 8, 2008	72.25	72.50	67.50	68.75
2041	NYSE	PTN	Thu, Feb 7, 2008	67.50	74.38	67.50	67.63
2040	NYSE	PTN	Wed, Feb 6, 2008	66.25	75.00	65.03	70.00
2039	NYSE	PTN	Tue, Feb 5, 2008	65.00	67.50	62.75	64.75
2038	NYSE	PTN	Mon, Feb 4, 2008	65.00	67.50	63.78	64.03
2037	NYSE	PTN	Fri, Feb 1, 2008	75.00	75.00	62.70	65.00
2036	NYSE	PTN	Thu, Jan 31, 2008	70.00	74.28	65.00	74.28
2035	NYSE	PTN	Wed, Jan 30, 2008	70.00	75.00	70.00	70.00
2034	NYSE	PTN	Tue, Jan 29, 2008	70.00	72.50	65.13	72.50
2033	NYSE	PTN	Mon, Jan 28, 2008	72.50	75.00	67.53	70.00
2032	NYSE	PTN	Fri, Jan 25, 2008	72.50	74.95	67.75	72.50
2031	NYSE	PTN	Thu, Jan 24, 2008	67.75	72.50	67.50	72.50
2030	NYSE	PTN	Wed, Jan 23, 2008	72.50	74.38	67.50	67.75
2029	NYSE	PTN	Tue, Jan 22, 2008	72.50	75.00	67.50	72.50
2028	NYSE	PTN	Fri, Jan 18, 2008	67.50	75.00	67.50	72.50
2027	NYSE	PTN	Thu, Jan 17, 2008	72.50	72.50	67.63	71.25
2026	NYSE	PTN	Wed, Jan 16, 2008	62.50	70.00	62.50	70.00
2025	NYSE	PTN	Tue, Jan 15, 2008	62.50	67.50	60.38	65.00
2024	NYSE	PTN	Mon, Jan 14, 2008	57.63	62.50	57.63	62.50
2023	NYSE	PTN	Fri, Jan 11, 2008	57.50	63.00	57.50	57.75
2022	NYSE	PTN	Thu, Jan 10, 2008	52.70	62.48	52.50	59.98
2021	NYSE	PTN	Wed, Jan 9, 2008	65.13	67.48	52.50	53.50
2020	NYSE	PTN	Tue, Jan 8, 2008	65.00	70.00	65.00	65.00
2019	NYSE	PTN	Mon, Jan 7, 2008	75.00	75.00	65.00	67.38
2018	NYSE	PTN	Fri, Jan 4, 2008	62.50	70.00	62.50	70.00
2017	NYSE	PTN	Thu, Jan 3, 2008	55.00	65.00	54.98	62.50
2016	NYSE	PTN	Wed, Jan 2, 2008	50.50	55.00	50.03	52.50
2015	NYSE	PTN	Mon, Dec 31, 2007	50.13	52.50	50.00	50.00
2014	NYSE	PTN	Fri, Dec 28, 2007	50.00	55.00	47.50	52.48
2013	NYSE	PTN	Thu, Dec 27, 2007	50.00	55.00	47.50	50.00
2012	NYSE	PTN	Wed, Dec 26, 2007	52.50	54.98	47.50	47.50
2011	NYSE	PTN	Mon, Dec 24, 2007	52.50	55.00	50.03	52.50
2010	NYSE	PTN	Fri, Dec 21, 2007	55.00	59.98	50.08	52.65
2009	NYSE	PTN	Thu, Dec 20, 2007	50.00	55.00	50.00	52.50
2008	NYSE	PTN	Wed, Dec 19, 2007	55.00	59.88	52.50	52.50
2007	NYSE	PTN	Tue, Dec 18, 2007	57.50	60.00	55.00	56.50
2006	NYSE	PTN	Mon, Dec 17, 2007	57.50	62.50	55.00	57.50
2005	NYSE	PTN	Fri, Dec 14, 2007	62.48	65.00	57.50	61.88
2004	NYSE	PTN	Thu, Dec 13, 2007	65.00	67.50	60.00	62.50
2003	NYSE	PTN	Wed, Dec 12, 2007	69.95	72.50	62.50	63.75
2002	NYSE	PTN	Tue, Dec 11, 2007	74.95	77.25	65.00	66.98
2001	NYSE	PTN	Mon, Dec 10, 2007	75.00	86.88	69.98	77.50
2000	NYSE	PTN	Fri, Dec 7, 2007	62.50	75.00	62.50	75.00
1999	NYSE	PTN	Thu, Dec 6, 2007	52.75	72.38	50.10	62.58
1998	NYSE	PTN	Wed, Dec 5, 2007	53.75	55.00	50.00	52.50
1997	NYSE	PTN	Tue, Dec 4, 2007	60.00	62.50	52.50	57.50
1996	NYSE	PTN	Mon, Dec 3, 2007	65.00	67.35	60.00	60.00
1995	NYSE	PTN	Fri, Nov 30, 2007	65.00	77.50	62.50	64.95
1994	NYSE	PTN	Thu, Nov 29, 2007	62.50	65.00	62.50	62.78
1993	NYSE	PTN	Wed, Nov 28, 2007	65.00	65.00	62.50	62.50
1992	NYSE	PTN	Tue, Nov 27, 2007	65.50	67.50	62.50	65.00
1991	NYSE	PTN	Mon, Nov 26, 2007	75.00	75.00	62.50	66.25
1990	NYSE	PTN	Fri, Nov 23, 2007	69.50	74.95	65.03	74.95
1989	NYSE	PTN	Wed, Nov 21, 2007	72.50	72.50	65.00	70.00
1988	NYSE	PTN	Tue, Nov 20, 2007	77.50	80.00	70.00	72.50
1987	NYSE	PTN	Mon, Nov 19, 2007	77.50	83.75	77.50	78.00
1986	NYSE	PTN	Fri, Nov 16, 2007	80.00	82.63	77.50	77.50
1985	NYSE	PTN	Thu, Nov 15, 2007	90.00	90.00	79.95	80.00
1984	NYSE	PTN	Wed, Nov 14, 2007	82.50	89.98	82.50	87.50
1983	NYSE	PTN	Tue, Nov 13, 2007	92.50	92.50	85.08	87.50
1982	NYSE	PTN	Mon, Nov 12, 2007	87.50	90.13	87.50	87.50
1981	NYSE	PTN	Fri, Nov 9, 2007	92.50	97.50	88.13	90.00
1980	NYSE	PTN	Thu, Nov 8, 2007	100.13	100.13	87.50	92.50
1979	NYSE	PTN	Wed, Nov 7, 2007	87.50	100.00	87.50	97.50
1978	NYSE	PTN	Tue, Nov 6, 2007	102.43	102.43	90.00	92.50
1977	NYSE	PTN	Mon, Nov 5, 2007	88.75	102.50	88.75	92.50
1976	NYSE	PTN	Fri, Nov 2, 2007	95.25	97.50	95.00	95.63
1975	NYSE	PTN	Thu, Nov 1, 2007	109.88	110.00	95.00	96.25
1974	NYSE	PTN	Wed, Oct 31, 2007	92.38	112.50	92.35	100.63
1973	NYSE	PTN	Tue, Oct 30, 2007	80.00	97.38	80.00	87.00
1972	NYSE	PTN	Mon, Oct 29, 2007	87.63	91.20	87.50	87.50
1971	NYSE	PTN	Fri, Oct 26, 2007	87.75	90.00	87.50	87.50
1970	NYSE	PTN	Thu, Oct 25, 2007	92.50	95.00	87.50	88.75
1969	NYSE	PTN	Wed, Oct 24, 2007	94.88	95.00	87.63	94.88
1968	NYSE	PTN	Tue, Oct 23, 2007	88.13	97.45	87.25	92.50
1967	NYSE	PTN	Mon, Oct 22, 2007	95.00	97.50	87.65	89.85
1966	NYSE	PTN	Fri, Oct 19, 2007	97.75	105.00	95.00	95.00
1965	NYSE	PTN	Thu, Oct 18, 2007	112.50	117.50	97.50	100.00
1964	NYSE	PTN	Wed, Oct 17, 2007	82.50	109.98	82.50	100.00
1963	NYSE	PTN	Tue, Oct 16, 2007	82.50	82.50	77.50	82.50
1962	NYSE	PTN	Mon, Oct 15, 2007	85.00	87.50	80.00	80.83
1961	NYSE	PTN	Fri, Oct 12, 2007	83.00	86.88	82.50	83.00
1960	NYSE	PTN	Thu, Oct 11, 2007	87.50	87.50	82.50	84.98
1959	NYSE	PTN	Wed, Oct 10, 2007	87.50	90.00	82.50	86.00
1958	NYSE	PTN	Tue, Oct 9, 2007	87.50	89.73	85.00	85.00
1957	NYSE	PTN	Mon, Oct 8, 2007	87.50	92.50	85.00	85.00
1956	NYSE	PTN	Fri, Oct 5, 2007	80.00	92.50	80.00	85.00
1955	NYSE	PTN	Thu, Oct 4, 2007	87.50	89.70	75.00	80.00
1954	NYSE	PTN	Wed, Oct 3, 2007	95.00	100.00	85.00	87.50
1953	NYSE	PTN	Tue, Oct 2, 2007	100.00	105.00	95.00	95.50
1952	NYSE	PTN	Mon, Oct 1, 2007	100.18	104.98	100.00	100.13
1951	NYSE	PTN	Fri, Sep 28, 2007	107.00	107.50	97.50	100.00
1950	NYSE	PTN	Thu, Sep 27, 2007	115.00	121.13	102.50	105.00
1949	NYSE	PTN	Wed, Sep 26, 2007	117.50	118.75	105.00	108.00
1948	NYSE	PTN	Tue, Sep 25, 2007	125.00	125.00	115.00	117.50
1947	NYSE	PTN	Mon, Sep 24, 2007	122.50	125.00	118.28	120.13
1946	NYSE	PTN	Fri, Sep 21, 2007	112.50	117.50	112.50	115.05
1945	NYSE	PTN	Thu, Sep 20, 2007	122.50	122.50	110.00	110.00
1944	NYSE	PTN	Wed, Sep 19, 2007	125.00	127.50	120.00	124.75
1943	NYSE	PTN	Tue, Sep 18, 2007	120.00	125.00	112.50	124.98
1942	NYSE	PTN	Mon, Sep 17, 2007	115.63	124.73	115.63	117.63
1941	NYSE	PTN	Fri, Sep 14, 2007	117.50	124.50	115.00	122.48
1940	NYSE	PTN	Thu, Sep 13, 2007	105.00	112.50	100.05	110.00
1939	NYSE	PTN	Wed, Sep 12, 2007	125.13	127.50	105.00	110.00
1938	NYSE	PTN	Tue, Sep 11, 2007	140.00	145.00	125.00	127.48
1937	NYSE	PTN	Mon, Sep 10, 2007	137.63	142.50	130.00	140.00
1936	NYSE	PTN	Fri, Sep 7, 2007	133.75	145.00	133.75	142.50
1935	NYSE	PTN	Thu, Sep 6, 2007	155.00	155.00	130.00	142.50
1934	NYSE	PTN	Wed, Sep 5, 2007	167.50	170.00	155.08	155.08
1933	NYSE	PTN	Tue, Sep 4, 2007	167.50	175.00	166.50	167.50
1932	NYSE	PTN	Fri, Aug 31, 2007	165.00	177.50	157.58	167.25
1931	NYSE	PTN	Thu, Aug 30, 2007	190.00	230.00	122.80	167.50
1930	NYSE	PTN	Wed, Aug 29, 2007	425.00	450.00	425.00	432.50
1929	NYSE	PTN	Tue, Aug 28, 2007	440.00	442.50	425.00	432.50
1928	NYSE	PTN	Mon, Aug 27, 2007	437.50	445.00	437.50	437.50
1927	NYSE	PTN	Fri, Aug 24, 2007	450.00	450.00	435.00	445.00
1926	NYSE	PTN	Thu, Aug 23, 2007	445.00	450.00	442.50	450.00
1925	NYSE	PTN	Wed, Aug 22, 2007	450.00	450.00	442.50	447.50
1924	NYSE	PTN	Tue, Aug 21, 2007	450.00	460.00	445.00	457.50
1923	NYSE	PTN	Mon, Aug 20, 2007	460.00	465.00	440.00	460.00
1922	NYSE	PTN	Fri, Aug 17, 2007	437.50	469.98	435.00	462.50
1921	NYSE	PTN	Thu, Aug 16, 2007	467.50	475.00	437.50	475.00
1920	NYSE	PTN	Wed, Aug 15, 2007	462.50	470.00	460.00	462.50
1919	NYSE	PTN	Tue, Aug 14, 2007	470.00	480.00	450.00	462.50
1918	NYSE	PTN	Mon, Aug 13, 2007	480.00	480.00	447.50	465.00
1917	NYSE	PTN	Fri, Aug 10, 2007	445.00	472.50	430.00	455.00
1916	NYSE	PTN	Thu, Aug 9, 2007	442.50	445.00	432.50	445.00
1915	NYSE	PTN	Wed, Aug 8, 2007	442.50	455.00	432.50	442.50
1914	NYSE	PTN	Tue, Aug 7, 2007	455.00	462.50	437.50	442.50
1913	NYSE	PTN	Mon, Aug 6, 2007	457.50	482.50	440.00	447.50
1912	NYSE	PTN	Fri, Aug 3, 2007	460.00	472.50	455.00	455.00
1911	NYSE	PTN	Thu, Aug 2, 2007	460.00	472.50	455.00	465.00
1910	NYSE	PTN	Wed, Aug 1, 2007	457.50	467.50	457.50	457.50
1909	NYSE	PTN	Tue, Jul 31, 2007	462.50	474.98	457.50	457.50
1908	NYSE	PTN	Mon, Jul 30, 2007	465.00	465.00	455.00	457.50
1907	NYSE	PTN	Fri, Jul 27, 2007	472.50	484.98	455.00	465.00
1906	NYSE	PTN	Thu, Jul 26, 2007	487.50	487.50	462.50	475.00
1905	NYSE	PTN	Wed, Jul 25, 2007	475.00	497.50	470.00	492.50
1904	NYSE	PTN	Tue, Jul 24, 2007	470.00	472.50	460.00	462.50
1903	NYSE	PTN	Mon, Jul 23, 2007	465.00	475.00	465.00	470.00
1902	NYSE	PTN	Fri, Jul 20, 2007	472.50	475.00	465.00	472.50
1901	NYSE	PTN	Thu, Jul 19, 2007	480.00	480.00	472.50	477.50
1900	NYSE	PTN	Wed, Jul 18, 2007	480.00	480.00	472.50	480.00
1899	NYSE	PTN	Tue, Jul 17, 2007	472.50	480.00	472.50	475.00
1898	NYSE	PTN	Mon, Jul 16, 2007	482.50	487.50	472.50	477.50
1897	NYSE	PTN	Fri, Jul 13, 2007	477.50	492.50	477.50	490.00
1896	NYSE	PTN	Thu, Jul 12, 2007	502.50	502.50	477.50	482.53
1895	NYSE	PTN	Wed, Jul 11, 2007	500.00	510.00	500.00	507.50
1894	NYSE	PTN	Tue, Jul 10, 2007	512.50	520.00	505.00	507.50
1893	NYSE	PTN	Mon, Jul 9, 2007	500.00	522.50	500.00	512.50
1892	NYSE	PTN	Fri, Jul 6, 2007	495.00	505.00	490.00	492.50
1891	NYSE	PTN	Thu, Jul 5, 2007	500.00	500.00	487.50	492.50
1890	NYSE	PTN	Tue, Jul 3, 2007	500.00	500.00	485.00	487.50
1889	NYSE	PTN	Mon, Jul 2, 2007	497.50	497.50	487.50	497.50
1888	NYSE	PTN	Fri, Jun 29, 2007	487.50	497.50	485.00	495.00
1887	NYSE	PTN	Thu, Jun 28, 2007	497.50	505.00	487.50	487.50
1886	NYSE	PTN	Wed, Jun 27, 2007	487.50	502.50	485.00	497.50
1885	NYSE	PTN	Tue, Jun 26, 2007	495.00	495.00	485.00	485.00
1884	NYSE	PTN	Mon, Jun 25, 2007	495.00	495.00	485.00	495.00
1883	NYSE	PTN	Fri, Jun 22, 2007	497.50	500.00	485.00	497.50
1882	NYSE	PTN	Thu, Jun 21, 2007	485.00	495.00	472.50	492.50
1881	NYSE	PTN	Wed, Jun 20, 2007	485.00	485.00	477.50	485.00
1880	NYSE	PTN	Tue, Jun 19, 2007	485.00	487.50	477.50	485.00
1879	NYSE	PTN	Mon, Jun 18, 2007	475.00	487.50	475.00	485.00
1878	NYSE	PTN	Fri, Jun 15, 2007	465.00	482.50	457.50	470.00
1877	NYSE	PTN	Thu, Jun 14, 2007	475.00	480.00	450.00	462.50
1876	NYSE	PTN	Wed, Jun 13, 2007	467.50	472.50	457.50	470.00
1875	NYSE	PTN	Tue, Jun 12, 2007	465.00	477.50	460.00	460.00
1874	NYSE	PTN	Mon, Jun 11, 2007	465.00	475.00	460.00	475.00
1873	NYSE	PTN	Fri, Jun 8, 2007	465.00	475.00	462.50	465.00
1872	NYSE	PTN	Thu, Jun 7, 2007	467.50	482.50	450.00	480.00
1871	NYSE	PTN	Wed, Jun 6, 2007	472.50	475.00	465.00	467.50
1870	NYSE	PTN	Tue, Jun 5, 2007	482.50	482.50	470.00	475.00
1869	NYSE	PTN	Mon, Jun 4, 2007	475.00	487.50	465.00	472.50
1868	NYSE	PTN	Fri, Jun 1, 2007	485.00	492.50	475.00	475.00
1867	NYSE	PTN	Thu, May 31, 2007	477.50	490.00	475.00	485.00
1866	NYSE	PTN	Wed, May 30, 2007	477.50	500.00	475.00	482.50
1865	NYSE	PTN	Tue, May 29, 2007	495.00	495.00	477.50	485.00
1864	NYSE	PTN	Fri, May 25, 2007	492.50	497.50	485.00	487.50
1863	NYSE	PTN	Thu, May 24, 2007	505.00	505.00	487.50	492.50
1862	NYSE	PTN	Wed, May 23, 2007	500.00	517.50	480.00	517.50
1861	NYSE	PTN	Tue, May 22, 2007	500.00	507.50	492.50	497.50
1860	NYSE	PTN	Mon, May 21, 2007	490.00	515.00	487.50	500.00
1859	NYSE	PTN	Fri, May 18, 2007	462.50	502.50	462.50	500.00
1858	NYSE	PTN	Thu, May 17, 2007	480.00	487.50	462.50	462.50
1857	NYSE	PTN	Wed, May 16, 2007	470.00	487.50	465.00	465.00
1856	NYSE	PTN	Tue, May 15, 2007	475.00	485.00	462.50	470.00
1855	NYSE	PTN	Mon, May 14, 2007	487.50	490.00	472.50	475.00
1854	NYSE	PTN	Fri, May 11, 2007	490.00	505.00	470.00	487.50
1853	NYSE	PTN	Thu, May 10, 2007	505.00	507.50	485.00	492.50
1852	NYSE	PTN	Wed, May 9, 2007	512.50	512.50	492.50	495.00
1851	NYSE	PTN	Tue, May 8, 2007	505.00	510.00	500.00	510.00
1850	NYSE	PTN	Mon, May 7, 2007	502.50	510.00	500.00	505.00
1849	NYSE	PTN	Fri, May 4, 2007	507.50	515.00	500.00	507.50
1848	NYSE	PTN	Thu, May 3, 2007	507.50	515.00	502.50	510.00
1847	NYSE	PTN	Wed, May 2, 2007	515.00	515.00	500.00	500.00
1846	NYSE	PTN	Tue, May 1, 2007	505.00	515.00	505.00	512.50
1845	NYSE	PTN	Mon, Apr 30, 2007	492.50	505.00	492.50	505.00
1844	NYSE	PTN	Fri, Apr 27, 2007	500.00	500.00	480.00	487.50
1843	NYSE	PTN	Thu, Apr 26, 2007	500.00	505.00	490.00	500.00
1842	NYSE	PTN	Wed, Apr 25, 2007	490.00	507.50	490.00	500.00
1841	NYSE	PTN	Tue, Apr 24, 2007	505.00	505.00	500.00	502.50
1840	NYSE	PTN	Mon, Apr 23, 2007	505.00	507.50	497.50	507.50
1839	NYSE	PTN	Fri, Apr 20, 2007	487.50	505.00	482.50	505.00
1838	NYSE	PTN	Thu, Apr 19, 2007	502.50	512.50	477.50	482.50
1837	NYSE	PTN	Wed, Apr 18, 2007	517.50	517.50	502.50	505.00
1836	NYSE	PTN	Tue, Apr 17, 2007	522.50	522.50	500.00	515.00
1835	NYSE	PTN	Mon, Apr 16, 2007	525.00	525.00	502.50	507.50
1834	NYSE	PTN	Fri, Apr 13, 2007	512.50	522.50	500.00	515.00
1833	NYSE	PTN	Thu, Apr 12, 2007	522.50	525.00	510.00	510.00
1832	NYSE	PTN	Wed, Apr 11, 2007	507.50	532.50	497.50	522.50
1831	NYSE	PTN	Tue, Apr 10, 2007	462.50	520.00	462.50	507.50
1830	NYSE	PTN	Mon, Apr 9, 2007	457.50	465.00	455.00	457.50
1829	NYSE	PTN	Thu, Apr 5, 2007	462.50	465.00	457.50	457.50
1828	NYSE	PTN	Wed, Apr 4, 2007	465.00	470.00	460.00	465.00
1827	NYSE	PTN	Tue, Apr 3, 2007	455.00	467.50	455.00	462.50
1826	NYSE	PTN	Mon, Apr 2, 2007	462.50	465.00	457.50	457.50
1825	NYSE	PTN	Fri, Mar 30, 2007	462.50	470.00	455.00	462.50
1824	NYSE	PTN	Thu, Mar 29, 2007	450.00	462.50	450.00	455.00
1823	NYSE	PTN	Wed, Mar 28, 2007	465.00	465.00	445.00	447.50
1822	NYSE	PTN	Tue, Mar 27, 2007	465.00	467.50	457.50	460.00
1821	NYSE	PTN	Mon, Mar 26, 2007	452.50	470.00	447.50	462.50
1820	NYSE	PTN	Fri, Mar 23, 2007	475.00	480.00	447.50	465.00
1819	NYSE	PTN	Thu, Mar 22, 2007	470.00	487.50	455.00	470.00
1818	NYSE	PTN	Wed, Mar 21, 2007	470.00	487.50	465.00	472.50
1817	NYSE	PTN	Tue, Mar 20, 2007	485.00	487.50	465.00	485.00
1816	NYSE	PTN	Mon, Mar 19, 2007	485.00	495.00	475.00	482.50
1815	NYSE	PTN	Fri, Mar 16, 2007	492.50	492.50	477.50	487.50
1814	NYSE	PTN	Thu, Mar 15, 2007	492.50	495.00	480.00	490.00
1813	NYSE	PTN	Wed, Mar 14, 2007	505.00	505.00	482.50	485.00
1812	NYSE	PTN	Tue, Mar 13, 2007	492.50	505.00	490.00	497.50
1811	NYSE	PTN	Mon, Mar 12, 2007	502.50	512.50	495.00	497.50
1810	NYSE	PTN	Fri, Mar 9, 2007	515.00	515.00	502.50	502.50
1809	NYSE	PTN	Thu, Mar 8, 2007	500.00	510.00	500.00	507.50
1808	NYSE	PTN	Wed, Mar 7, 2007	512.50	520.00	502.50	502.50
1807	NYSE	PTN	Tue, Mar 6, 2007	505.00	517.50	502.50	505.00
1806	NYSE	PTN	Mon, Mar 5, 2007	522.50	522.50	500.00	505.00
1805	NYSE	PTN	Fri, Mar 2, 2007	515.00	522.50	512.50	522.50
1804	NYSE	PTN	Thu, Mar 1, 2007	520.00	527.50	507.50	507.50
1803	NYSE	PTN	Wed, Feb 28, 2007	512.50	530.00	510.00	520.00
1802	NYSE	PTN	Tue, Feb 27, 2007	535.00	535.00	507.50	520.00
1801	NYSE	PTN	Mon, Feb 26, 2007	535.00	537.50	525.00	532.50
1800	NYSE	PTN	Fri, Feb 23, 2007	527.50	532.50	517.50	520.00
1799	NYSE	PTN	Thu, Feb 22, 2007	530.00	530.00	512.50	517.50
1798	NYSE	PTN	Wed, Feb 21, 2007	525.00	535.00	520.55	525.00
1797	NYSE	PTN	Tue, Feb 20, 2007	520.00	525.00	505.00	525.00
1796	NYSE	PTN	Fri, Feb 16, 2007	512.50	522.50	505.00	507.50
1795	NYSE	PTN	Thu, Feb 15, 2007	530.00	530.00	512.50	512.50
1794	NYSE	PTN	Wed, Feb 14, 2007	525.00	537.50	520.00	522.50
1793	NYSE	PTN	Tue, Feb 13, 2007	560.00	562.50	512.50	525.00
1792	NYSE	PTN	Mon, Feb 12, 2007	562.50	582.50	550.00	572.50
1791	NYSE	PTN	Fri, Feb 9, 2007	557.50	562.50	550.00	562.50
1790	NYSE	PTN	Thu, Feb 8, 2007	560.00	565.00	550.00	562.48
1789	NYSE	PTN	Wed, Feb 7, 2007	555.00	562.50	540.00	554.98
1788	NYSE	PTN	Tue, Feb 6, 2007	557.50	565.00	522.50	545.00
1787	NYSE	PTN	Mon, Feb 5, 2007	572.50	575.00	537.50	537.50
1786	NYSE	PTN	Fri, Feb 2, 2007	577.50	595.00	562.50	570.00
1785	NYSE	PTN	Thu, Feb 1, 2007	585.00	590.00	555.00	575.00
1784	NYSE	PTN	Wed, Jan 31, 2007	1000.00	1000.00	557.50	575.00
1783	NYSE	PTN	Tue, Jan 30, 2007	515.00	515.00	502.50	512.50
1782	NYSE	PTN	Mon, Jan 29, 2007	512.50	517.50	497.50	505.00
1781	NYSE	PTN	Fri, Jan 26, 2007	505.00	515.00	487.50	505.00
1780	NYSE	PTN	Thu, Jan 25, 2007	507.50	512.50	497.50	497.50
1779	NYSE	PTN	Wed, Jan 24, 2007	487.50	517.50	475.00	500.00
1778	NYSE	PTN	Tue, Jan 23, 2007	465.00	480.00	462.50	475.00
1777	NYSE	PTN	Mon, Jan 22, 2007	455.00	470.00	455.00	465.00
1776	NYSE	PTN	Fri, Jan 19, 2007	452.50	467.50	452.50	460.00
1775	NYSE	PTN	Thu, Jan 18, 2007	470.00	472.50	452.50	462.50
1774	NYSE	PTN	Wed, Jan 17, 2007	477.50	480.00	462.50	467.50
1773	NYSE	PTN	Tue, Jan 16, 2007	477.50	490.00	470.00	470.00
1772	NYSE	PTN	Fri, Jan 12, 2007	482.50	487.50	467.50	480.00
1771	NYSE	PTN	Thu, Jan 11, 2007	472.50	487.50	467.50	485.00
1770	NYSE	PTN	Wed, Jan 10, 2007	475.00	477.50	465.00	465.00
1769	NYSE	PTN	Tue, Jan 9, 2007	475.00	487.50	437.50	475.00
1768	NYSE	PTN	Mon, Jan 8, 2007	475.00	480.00	470.00	472.50
1767	NYSE	PTN	Fri, Jan 5, 2007	487.50	490.00	472.50	475.00
1766	NYSE	PTN	Thu, Jan 4, 2007	500.00	500.00	482.50	495.00
1765	NYSE	PTN	Wed, Jan 3, 2007	505.00	507.50	500.00	500.00
1764	NYSE	PTN	Fri, Dec 29, 2006	490.00	510.00	490.00	510.00
1763	NYSE	PTN	Thu, Dec 28, 2006	497.50	500.00	487.50	492.50
1762	NYSE	PTN	Wed, Dec 27, 2006	500.00	507.50	480.00	500.00
1761	NYSE	PTN	Tue, Dec 26, 2006	512.50	517.50	500.00	500.00
1760	NYSE	PTN	Fri, Dec 22, 2006	522.50	527.50	502.50	515.00
1759	NYSE	PTN	Thu, Dec 21, 2006	512.50	530.00	507.50	525.00
1758	NYSE	PTN	Wed, Dec 20, 2006	520.00	527.50	512.50	517.50
1757	NYSE	PTN	Tue, Dec 19, 2006	537.50	537.50	507.50	522.50
1756	NYSE	PTN	Mon, Dec 18, 2006	520.00	540.00	520.00	537.50
1755	NYSE	PTN	Fri, Dec 15, 2006	522.50	535.00	520.00	525.00
1754	NYSE	PTN	Thu, Dec 14, 2006	525.00	532.50	512.50	522.50
1753	NYSE	PTN	Wed, Dec 13, 2006	555.00	557.50	525.00	535.00
1752	NYSE	PTN	Tue, Dec 12, 2006	617.50	617.50	547.50	552.50
1751	NYSE	PTN	Mon, Dec 11, 2006	542.50	572.50	515.00	550.00
1750	NYSE	PTN	Fri, Dec 8, 2006	502.50	512.50	500.00	510.00
1749	NYSE	PTN	Thu, Dec 7, 2006	512.50	522.50	500.00	507.50
1748	NYSE	PTN	Wed, Dec 6, 2006	527.50	540.00	510.00	512.50
1747	NYSE	PTN	Tue, Dec 5, 2006	527.50	542.50	525.00	530.00
1746	NYSE	PTN	Mon, Dec 4, 2006	555.00	555.00	537.50	537.50
1745	NYSE	PTN	Fri, Dec 1, 2006	525.00	542.50	525.00	540.00
1744	NYSE	PTN	Thu, Nov 30, 2006	507.50	525.00	507.50	522.50
1743	NYSE	PTN	Wed, Nov 29, 2006	512.50	525.00	512.50	525.00
1742	NYSE	PTN	Tue, Nov 28, 2006	520.00	527.50	512.50	515.00
1741	NYSE	PTN	Mon, Nov 27, 2006	550.00	555.00	517.50	525.00
1740	NYSE	PTN	Fri, Nov 24, 2006	540.00	572.50	540.00	550.00
1739	NYSE	PTN	Wed, Nov 22, 2006	575.00	577.50	537.50	550.00
1738	NYSE	PTN	Tue, Nov 21, 2006	532.50	597.50	527.50	567.50
1737	NYSE	PTN	Mon, Nov 20, 2006	542.50	545.00	525.00	537.50
1736	NYSE	PTN	Fri, Nov 17, 2006	525.00	537.50	515.00	530.00
1735	NYSE	PTN	Thu, Nov 16, 2006	537.50	545.00	522.50	535.00
1734	NYSE	PTN	Wed, Nov 15, 2006	537.50	555.00	535.00	537.50
1733	NYSE	PTN	Tue, Nov 14, 2006	537.50	547.50	522.50	545.00
1732	NYSE	PTN	Mon, Nov 13, 2006	512.50	550.00	505.00	535.00
1731	NYSE	PTN	Fri, Nov 10, 2006	545.00	547.50	512.50	512.50
1730	NYSE	PTN	Thu, Nov 9, 2006	555.00	580.00	512.50	525.00
1729	NYSE	PTN	Wed, Nov 8, 2006	525.00	567.50	512.50	562.50
1728	NYSE	PTN	Tue, Nov 7, 2006	557.50	575.00	512.50	527.50
1727	NYSE	PTN	Mon, Nov 6, 2006	667.50	687.50	462.50	565.00
1726	NYSE	PTN	Fri, Nov 3, 2006	665.00	685.00	645.00	650.00
1725	NYSE	PTN	Thu, Nov 2, 2006	687.50	687.50	660.00	670.00
1724	NYSE	PTN	Wed, Nov 1, 2006	700.00	700.00	685.00	690.00
1723	NYSE	PTN	Tue, Oct 31, 2006	705.00	730.00	687.50	712.50
1722	NYSE	PTN	Mon, Oct 30, 2006	715.00	742.50	700.00	702.50
1721	NYSE	PTN	Fri, Oct 27, 2006	737.50	750.00	727.50	740.00
1720	NYSE	PTN	Thu, Oct 26, 2006	750.00	755.00	730.00	750.00
1719	NYSE	PTN	Wed, Oct 25, 2006	732.50	750.00	720.00	750.00
1718	NYSE	PTN	Tue, Oct 24, 2006	707.50	742.50	705.00	710.00
1717	NYSE	PTN	Mon, Oct 23, 2006	702.50	722.50	697.50	720.00
1716	NYSE	PTN	Fri, Oct 20, 2006	682.50	712.50	670.00	712.50
1715	NYSE	PTN	Thu, Oct 19, 2006	677.50	687.50	635.00	677.50
1714	NYSE	PTN	Wed, Oct 18, 2006	700.00	705.00	675.00	680.00
1713	NYSE	PTN	Tue, Oct 17, 2006	737.50	740.00	690.00	710.00
1712	NYSE	PTN	Mon, Oct 16, 2006	735.00	745.00	725.00	742.50
1711	NYSE	PTN	Fri, Oct 13, 2006	755.00	757.50	720.00	722.50
1710	NYSE	PTN	Thu, Oct 12, 2006	720.00	752.50	712.50	737.50
1709	NYSE	PTN	Wed, Oct 11, 2006	697.50	722.50	682.50	717.50
1708	NYSE	PTN	Tue, Oct 10, 2006	660.00	687.50	650.00	682.50
1707	NYSE	PTN	Mon, Oct 9, 2006	687.50	707.50	677.50	677.50
1706	NYSE	PTN	Fri, Oct 6, 2006	625.00	695.00	622.50	675.00
1705	NYSE	PTN	Thu, Oct 5, 2006	632.50	637.50	615.00	622.50
1704	NYSE	PTN	Wed, Oct 4, 2006	682.50	687.50	625.00	630.00
1703	NYSE	PTN	Tue, Oct 3, 2006	675.00	692.50	662.50	675.00
1702	NYSE	PTN	Mon, Oct 2, 2006	597.50	675.00	597.50	675.00
1701	NYSE	PTN	Fri, Sep 29, 2006	575.00	610.00	570.00	595.00
1700	NYSE	PTN	Thu, Sep 28, 2006	607.50	607.50	577.50	585.00
1699	NYSE	PTN	Wed, Sep 27, 2006	597.50	610.00	587.50	597.50
1698	NYSE	PTN	Tue, Sep 26, 2006	582.50	600.00	567.50	597.50
1697	NYSE	PTN	Mon, Sep 25, 2006	555.00	585.00	552.50	570.00
1696	NYSE	PTN	Fri, Sep 22, 2006	600.00	600.00	550.00	560.00
1695	NYSE	PTN	Thu, Sep 21, 2006	582.50	600.00	567.50	597.50
1694	NYSE	PTN	Wed, Sep 20, 2006	530.00	585.00	525.00	580.00
1693	NYSE	PTN	Tue, Sep 19, 2006	527.50	542.50	527.50	537.50
1692	NYSE	PTN	Mon, Sep 18, 2006	550.00	550.00	522.50	527.50
1691	NYSE	PTN	Fri, Sep 15, 2006	545.00	547.50	535.00	540.00
1690	NYSE	PTN	Thu, Sep 14, 2006	527.50	547.50	525.00	537.50
1689	NYSE	PTN	Wed, Sep 13, 2006	540.00	540.00	522.50	527.50
1688	NYSE	PTN	Tue, Sep 12, 2006	525.00	540.00	525.00	540.00
1687	NYSE	PTN	Mon, Sep 11, 2006	525.00	532.50	522.50	527.50
1686	NYSE	PTN	Fri, Sep 8, 2006	527.50	532.50	522.50	532.50
1685	NYSE	PTN	Thu, Sep 7, 2006	545.00	550.00	522.50	540.00
1684	NYSE	PTN	Wed, Sep 6, 2006	597.50	597.50	557.50	567.50
1683	NYSE	PTN	Tue, Sep 5, 2006	602.50	605.00	587.50	590.00
1682	NYSE	PTN	Fri, Sep 1, 2006	612.50	615.00	600.00	602.50
1681	NYSE	PTN	Thu, Aug 31, 2006	620.00	620.00	610.00	615.00
1680	NYSE	PTN	Wed, Aug 30, 2006	587.50	622.50	582.50	615.00
1679	NYSE	PTN	Tue, Aug 29, 2006	562.50	587.50	562.50	587.50
1678	NYSE	PTN	Mon, Aug 28, 2006	577.50	580.00	567.50	575.00
1677	NYSE	PTN	Fri, Aug 25, 2006	592.50	592.50	567.50	580.00
1676	NYSE	PTN	Thu, Aug 24, 2006	572.50	597.50	555.00	590.00
1675	NYSE	PTN	Wed, Aug 23, 2006	555.00	597.50	555.00	592.50
1674	NYSE	PTN	Tue, Aug 22, 2006	552.50	562.50	542.50	555.00
1673	NYSE	PTN	Mon, Aug 21, 2006	537.50	570.00	537.50	552.50
1672	NYSE	PTN	Fri, Aug 18, 2006	520.00	540.00	505.00	532.50
1671	NYSE	PTN	Thu, Aug 17, 2006	570.00	570.00	520.00	520.00
1670	NYSE	PTN	Wed, Aug 16, 2006	560.00	572.50	545.00	557.50
1669	NYSE	PTN	Tue, Aug 15, 2006	545.00	565.00	530.00	552.50
1668	NYSE	PTN	Mon, Aug 14, 2006	592.50	610.00	532.50	565.00
1667	NYSE	PTN	Fri, Aug 11, 2006	585.00	625.00	525.00	585.00
1666	NYSE	PTN	Thu, Aug 10, 2006	585.00	587.50	567.50	580.00
1665	NYSE	PTN	Wed, Aug 9, 2006	560.00	577.50	552.50	575.00
1664	NYSE	PTN	Tue, Aug 8, 2006	502.50	595.00	502.50	552.50
1663	NYSE	PTN	Mon, Aug 7, 2006	497.50	510.00	495.00	500.00
1662	NYSE	PTN	Fri, Aug 4, 2006	502.50	505.00	495.00	497.50
1661	NYSE	PTN	Thu, Aug 3, 2006	497.50	507.50	495.00	500.00
1660	NYSE	PTN	Wed, Aug 2, 2006	497.50	502.50	487.50	495.00
1659	NYSE	PTN	Tue, Aug 1, 2006	495.00	497.50	475.00	497.50
1658	NYSE	PTN	Mon, Jul 31, 2006	507.50	507.50	465.00	495.00
1657	NYSE	PTN	Fri, Jul 28, 2006	495.00	502.50	477.50	490.00
1656	NYSE	PTN	Thu, Jul 27, 2006	475.00	497.50	475.00	495.00
1655	NYSE	PTN	Wed, Jul 26, 2006	475.00	477.50	467.50	477.50
1654	NYSE	PTN	Tue, Jul 25, 2006	460.00	485.00	447.50	467.50
1653	NYSE	PTN	Mon, Jul 24, 2006	457.50	490.00	437.50	460.00
1652	NYSE	PTN	Fri, Jul 21, 2006	487.50	490.00	455.00	470.00
1651	NYSE	PTN	Thu, Jul 20, 2006	452.50	495.00	452.50	477.50
1650	NYSE	PTN	Wed, Jul 19, 2006	445.00	455.00	427.50	455.00
1649	NYSE	PTN	Tue, Jul 18, 2006	462.50	462.50	427.50	435.00
1648	NYSE	PTN	Mon, Jul 17, 2006	487.50	495.00	457.50	457.50
1647	NYSE	PTN	Fri, Jul 14, 2006	500.00	500.00	457.50	477.50
1646	NYSE	PTN	Thu, Jul 13, 2006	507.50	507.50	490.00	500.00
1645	NYSE	PTN	Wed, Jul 12, 2006	505.00	510.00	490.00	490.00
1644	NYSE	PTN	Tue, Jul 11, 2006	522.50	522.50	500.00	507.50
1643	NYSE	PTN	Mon, Jul 10, 2006	525.00	530.00	512.50	512.50
1642	NYSE	PTN	Fri, Jul 7, 2006	522.50	525.00	505.00	522.50
1641	NYSE	PTN	Thu, Jul 6, 2006	517.50	532.50	507.50	522.50
1640	NYSE	PTN	Wed, Jul 5, 2006	500.00	537.50	500.00	532.50
1639	NYSE	PTN	Mon, Jul 3, 2006	497.50	500.00	487.50	497.50
1638	NYSE	PTN	Fri, Jun 30, 2006	502.50	520.00	487.50	500.00
1637	NYSE	PTN	Thu, Jun 29, 2006	535.00	535.00	507.50	515.00
1636	NYSE	PTN	Wed, Jun 28, 2006	535.00	535.00	510.00	517.50
1635	NYSE	PTN	Tue, Jun 27, 2006	552.50	562.50	500.00	515.00
1634	NYSE	PTN	Mon, Jun 26, 2006	587.50	587.50	550.00	552.50
1633	NYSE	PTN	Fri, Jun 23, 2006	587.50	595.00	560.00	565.00
1632	NYSE	PTN	Thu, Jun 22, 2006	550.00	582.50	545.00	582.50
1631	NYSE	PTN	Wed, Jun 21, 2006	547.50	550.00	532.50	545.00
1630	NYSE	PTN	Tue, Jun 20, 2006	545.00	550.00	537.50	542.50
1629	NYSE	PTN	Mon, Jun 19, 2006	550.00	550.00	525.00	545.00
1628	NYSE	PTN	Fri, Jun 16, 2006	530.00	555.00	507.50	552.50
1627	NYSE	PTN	Thu, Jun 15, 2006	485.00	530.00	485.00	515.00
1626	NYSE	PTN	Wed, Jun 14, 2006	512.50	525.00	477.50	487.50
1625	NYSE	PTN	Tue, Jun 13, 2006	532.50	542.50	500.00	512.50
1624	NYSE	PTN	Mon, Jun 12, 2006	542.50	567.50	537.50	537.50
1623	NYSE	PTN	Fri, Jun 9, 2006	530.00	550.00	525.00	537.50
1622	NYSE	PTN	Thu, Jun 8, 2006	562.50	570.00	530.00	532.50
1621	NYSE	PTN	Wed, Jun 7, 2006	572.50	580.00	560.00	575.00
1620	NYSE	PTN	Tue, Jun 6, 2006	580.00	585.00	537.50	567.50
1619	NYSE	PTN	Mon, Jun 5, 2006	585.00	587.50	577.50	582.50
1618	NYSE	PTN	Fri, Jun 2, 2006	580.00	585.00	575.00	580.00
1617	NYSE	PTN	Thu, Jun 1, 2006	587.50	595.00	577.50	582.50
1616	NYSE	PTN	Wed, May 31, 2006	585.00	597.50	577.50	580.00
1615	NYSE	PTN	Tue, May 30, 2006	587.50	600.00	582.50	587.50
1614	NYSE	PTN	Fri, May 26, 2006	587.50	597.50	577.50	585.00
1613	NYSE	PTN	Thu, May 25, 2006	600.00	600.00	582.50	590.00
1612	NYSE	PTN	Wed, May 24, 2006	602.50	602.50	577.50	595.00
1611	NYSE	PTN	Tue, May 23, 2006	612.50	622.50	595.00	600.00
1610	NYSE	PTN	Mon, May 22, 2006	620.00	622.50	575.00	590.00
1609	NYSE	PTN	Fri, May 19, 2006	612.50	612.50	577.50	600.00
1608	NYSE	PTN	Thu, May 18, 2006	587.50	607.50	575.00	585.00
1607	NYSE	PTN	Wed, May 17, 2006	615.00	617.50	575.00	595.00
1606	NYSE	PTN	Tue, May 16, 2006	620.00	650.00	597.50	610.00
1605	NYSE	PTN	Mon, May 15, 2006	640.00	675.00	595.00	615.00
1604	NYSE	PTN	Fri, May 12, 2006	672.50	672.50	640.00	650.00
1603	NYSE	PTN	Thu, May 11, 2006	677.50	677.50	650.00	662.50
1602	NYSE	PTN	Wed, May 10, 2006	665.00	675.00	662.50	665.00
1601	NYSE	PTN	Tue, May 9, 2006	672.50	675.00	627.50	665.00
1600	NYSE	PTN	Mon, May 8, 2006	677.50	695.00	670.00	672.50
1599	NYSE	PTN	Fri, May 5, 2006	675.00	685.00	660.00	670.00
1598	NYSE	PTN	Thu, May 4, 2006	650.00	687.50	650.00	662.50
1597	NYSE	PTN	Wed, May 3, 2006	657.50	657.50	637.50	645.00
1596	NYSE	PTN	Tue, May 2, 2006	687.50	702.50	647.50	650.00
1595	NYSE	PTN	Mon, May 1, 2006	675.00	685.00	660.00	685.00
1594	NYSE	PTN	Fri, Apr 28, 2006	695.00	695.00	642.50	645.00
1593	NYSE	PTN	Thu, Apr 27, 2006	707.50	707.50	637.50	687.50
1592	NYSE	PTN	Wed, Apr 26, 2006	725.00	730.00	682.50	697.50
1591	NYSE	PTN	Tue, Apr 25, 2006	725.00	725.00	697.50	720.00
1590	NYSE	PTN	Mon, Apr 24, 2006	745.00	747.50	700.00	705.00
1589	NYSE	PTN	Fri, Apr 21, 2006	655.00	672.50	637.50	672.50
1588	NYSE	PTN	Thu, Apr 20, 2006	692.50	695.00	652.50	667.50
1587	NYSE	PTN	Wed, Apr 19, 2006	650.00	687.50	637.50	687.50
1586	NYSE	PTN	Tue, Apr 18, 2006	630.00	645.00	612.50	637.50
1585	NYSE	PTN	Mon, Apr 17, 2006	645.00	647.50	620.00	632.50
1584	NYSE	PTN	Thu, Apr 13, 2006	642.50	642.50	617.50	635.00
1583	NYSE	PTN	Wed, Apr 12, 2006	587.50	645.00	580.00	625.00
1582	NYSE	PTN	Tue, Apr 11, 2006	605.00	612.50	577.50	587.50
1581	NYSE	PTN	Mon, Apr 10, 2006	627.50	637.50	587.50	610.00
1580	NYSE	PTN	Fri, Apr 7, 2006	595.00	615.00	592.50	615.00
1579	NYSE	PTN	Thu, Apr 6, 2006	595.00	600.00	587.50	590.00
1578	NYSE	PTN	Wed, Apr 5, 2006	637.50	637.50	587.50	595.00
1577	NYSE	PTN	Tue, Apr 4, 2006	662.50	662.50	625.00	637.50
1576	NYSE	PTN	Mon, Apr 3, 2006	677.50	692.50	637.50	642.50
1575	NYSE	PTN	Fri, Mar 31, 2006	660.00	697.50	660.00	682.50
1574	NYSE	PTN	Thu, Mar 30, 2006	675.00	675.00	650.00	667.50
1573	NYSE	PTN	Wed, Mar 29, 2006	677.50	687.50	665.00	682.50
1572	NYSE	PTN	Tue, Mar 28, 2006	690.00	692.50	670.00	682.50
1571	NYSE	PTN	Mon, Mar 27, 2006	705.00	705.00	675.00	687.50
1570	NYSE	PTN	Fri, Mar 24, 2006	707.50	710.00	700.00	705.00
1569	NYSE	PTN	Thu, Mar 23, 2006	700.00	712.50	697.50	700.00
1568	NYSE	PTN	Wed, Mar 22, 2006	720.00	720.00	690.00	695.00
1567	NYSE	PTN	Tue, Mar 21, 2006	720.00	720.00	700.00	710.00
1566	NYSE	PTN	Mon, Mar 20, 2006	712.50	735.00	695.00	707.50
1565	NYSE	PTN	Fri, Mar 17, 2006	665.00	700.00	662.50	700.00
1564	NYSE	PTN	Thu, Mar 16, 2006	720.00	722.50	675.00	680.00
1563	NYSE	PTN	Wed, Mar 15, 2006	662.50	705.00	655.00	705.00
1562	NYSE	PTN	Tue, Mar 14, 2006	655.00	687.50	627.50	677.50
1561	NYSE	PTN	Mon, Mar 13, 2006	705.00	712.50	677.50	682.50
1560	NYSE	PTN	Fri, Mar 10, 2006	747.50	752.50	667.50	710.00
1559	NYSE	PTN	Thu, Mar 9, 2006	637.50	747.50	630.00	732.50
1558	NYSE	PTN	Wed, Mar 8, 2006	677.50	697.50	625.00	662.50
1557	NYSE	PTN	Tue, Mar 7, 2006	700.00	725.00	677.50	677.50
1556	NYSE	PTN	Mon, Mar 6, 2006	722.50	725.00	695.00	715.00
1555	NYSE	PTN	Fri, Mar 3, 2006	742.50	742.50	700.00	717.50
1554	NYSE	PTN	Thu, Mar 2, 2006	760.00	760.00	727.50	732.50
1553	NYSE	PTN	Wed, Mar 1, 2006	755.00	757.50	727.50	755.00
1552	NYSE	PTN	Tue, Feb 28, 2006	750.00	760.00	747.50	750.00
1551	NYSE	PTN	Mon, Feb 27, 2006	752.50	755.00	740.00	750.00
1550	NYSE	PTN	Fri, Feb 24, 2006	767.50	772.50	752.50	755.00
1549	NYSE	PTN	Thu, Feb 23, 2006	775.00	775.00	752.50	762.50
1548	NYSE	PTN	Wed, Feb 22, 2006	780.00	795.00	747.50	765.00
1547	NYSE	PTN	Tue, Feb 21, 2006	775.00	797.50	762.50	762.50
1546	NYSE	PTN	Fri, Feb 17, 2006	750.00	792.50	750.00	780.00
1545	NYSE	PTN	Thu, Feb 16, 2006	750.00	812.50	745.00	755.00
1544	NYSE	PTN	Wed, Feb 15, 2006	732.50	757.50	732.50	747.50
1543	NYSE	PTN	Tue, Feb 14, 2006	745.00	775.00	745.00	750.00
1542	NYSE	PTN	Mon, Feb 13, 2006	755.00	760.00	727.50	740.00
1541	NYSE	PTN	Fri, Feb 10, 2006	800.00	800.00	700.00	765.00
1540	NYSE	PTN	Thu, Feb 9, 2006	815.00	830.00	800.00	807.50
1539	NYSE	PTN	Wed, Feb 8, 2006	850.00	850.00	805.00	827.50
1538	NYSE	PTN	Tue, Feb 7, 2006	837.50	885.00	825.00	850.00
1537	NYSE	PTN	Mon, Feb 6, 2006	825.00	852.50	815.00	837.50
1536	NYSE	PTN	Fri, Feb 3, 2006	867.50	905.00	837.50	852.50
1535	NYSE	PTN	Thu, Feb 2, 2006	817.50	867.50	812.50	867.50
1534	NYSE	PTN	Wed, Feb 1, 2006	827.50	837.50	800.00	817.50
1533	NYSE	PTN	Tue, Jan 31, 2006	825.00	840.00	800.00	822.50
1532	NYSE	PTN	Mon, Jan 30, 2006	825.00	845.00	820.00	842.50
1531	NYSE	PTN	Fri, Jan 27, 2006	825.00	850.00	802.50	850.00
1530	NYSE	PTN	Thu, Jan 26, 2006	852.50	875.00	812.50	852.50
1529	NYSE	PTN	Wed, Jan 25, 2006	882.50	895.00	875.00	875.00
1528	NYSE	PTN	Tue, Jan 24, 2006	887.50	892.50	867.50	882.50
1527	NYSE	PTN	Mon, Jan 23, 2006	885.00	900.00	855.00	870.00
1526	NYSE	PTN	Fri, Jan 20, 2006	912.50	925.00	887.50	907.50
1525	NYSE	PTN	Thu, Jan 19, 2006	887.50	910.00	887.50	907.50
1524	NYSE	PTN	Wed, Jan 18, 2006	877.50	887.50	847.50	875.00
1523	NYSE	PTN	Tue, Jan 17, 2006	842.50	905.00	842.50	877.50
1522	NYSE	PTN	Fri, Jan 13, 2006	935.00	935.00	900.00	917.50
1521	NYSE	PTN	Thu, Jan 12, 2006	942.50	947.50	912.50	925.00
1520	NYSE	PTN	Wed, Jan 11, 2006	932.50	940.00	900.00	925.00
1519	NYSE	PTN	Tue, Jan 10, 2006	915.00	932.50	900.00	930.00
1518	NYSE	PTN	Mon, Jan 9, 2006	900.00	937.50	887.50	900.00
1517	NYSE	PTN	Fri, Jan 6, 2006	820.00	922.50	800.00	897.50
1516	NYSE	PTN	Thu, Jan 5, 2006	815.00	820.00	787.50	812.50
1515	NYSE	PTN	Wed, Jan 4, 2006	810.00	825.00	775.00	805.00
1514	NYSE	PTN	Tue, Jan 3, 2006	825.00	832.50	787.50	797.50
1513	NYSE	PTN	Fri, Dec 30, 2005	760.00	825.00	760.00	815.00
1512	NYSE	PTN	Thu, Dec 29, 2005	825.00	837.50	800.00	807.50
1511	NYSE	PTN	Wed, Dec 28, 2005	817.50	840.00	800.00	827.50
1510	NYSE	PTN	Tue, Dec 27, 2005	785.00	825.00	780.00	825.00
1509	NYSE	PTN	Fri, Dec 23, 2005	762.50	812.50	750.00	780.00
1508	NYSE	PTN	Thu, Dec 22, 2005	747.50	755.00	712.50	752.50
1507	NYSE	PTN	Wed, Dec 21, 2005	745.00	772.50	742.50	745.00
1506	NYSE	PTN	Tue, Dec 20, 2005	687.50	747.50	687.50	745.00
1505	NYSE	PTN	Mon, Dec 19, 2005	820.00	820.00	687.50	712.50
1504	NYSE	PTN	Fri, Dec 16, 2005	900.00	910.00	832.50	862.50
1503	NYSE	PTN	Thu, Dec 15, 2005	935.00	935.00	857.50	892.50
1502	NYSE	PTN	Wed, Dec 14, 2005	942.50	945.00	907.50	925.00
1501	NYSE	PTN	Tue, Dec 13, 2005	935.00	942.50	900.00	930.00
1500	NYSE	PTN	Mon, Dec 12, 2005	912.50	927.50	877.50	905.00
1499	NYSE	PTN	Fri, Dec 9, 2005	872.50	907.50	837.50	882.50
1498	NYSE	PTN	Thu, Dec 8, 2005	825.00	855.00	815.00	847.50
1497	NYSE	PTN	Wed, Dec 7, 2005	807.50	830.00	807.50	825.00
1496	NYSE	PTN	Tue, Dec 6, 2005	830.00	850.00	800.00	812.50
1495	NYSE	PTN	Mon, Dec 5, 2005	750.00	855.00	747.50	830.00
1494	NYSE	PTN	Fri, Dec 2, 2005	962.50	975.00	750.00	797.50
1493	NYSE	PTN	Thu, Dec 1, 2005	862.50	1005.00	837.50	962.50
1492	NYSE	PTN	Wed, Nov 30, 2005	962.50	962.50	870.00	895.00
1491	NYSE	PTN	Tue, Nov 29, 2005	1047.50	1047.50	902.50	962.50
1490	NYSE	PTN	Mon, Nov 28, 2005	982.50	1015.00	927.50	1007.50
1489	NYSE	PTN	Fri, Nov 25, 2005	825.00	872.50	820.00	870.00
1488	NYSE	PTN	Wed, Nov 23, 2005	737.50	855.00	732.50	800.00
1487	NYSE	PTN	Tue, Nov 22, 2005	712.50	735.00	670.00	727.50
1486	NYSE	PTN	Mon, Nov 21, 2005	615.00	705.00	612.50	670.00
1485	NYSE	PTN	Fri, Nov 18, 2005	642.50	647.50	562.50	610.00
1484	NYSE	PTN	Thu, Nov 17, 2005	675.00	675.00	600.00	647.50
1483	NYSE	PTN	Wed, Nov 16, 2005	675.00	697.50	627.50	675.00
1482	NYSE	PTN	Tue, Nov 15, 2005	587.50	650.00	575.00	650.00
1481	NYSE	PTN	Mon, Nov 14, 2005	497.50	510.00	485.00	510.00
1480	NYSE	PTN	Fri, Nov 11, 2005	512.50	512.50	480.00	490.00
1479	NYSE	PTN	Thu, Nov 10, 2005	535.00	537.50	480.00	512.50
1478	NYSE	PTN	Wed, Nov 9, 2005	540.00	560.00	525.00	530.00
1477	NYSE	PTN	Tue, Nov 8, 2005	552.50	562.50	527.50	547.50
1476	NYSE	PTN	Mon, Nov 7, 2005	562.50	595.00	557.50	575.00
1475	NYSE	PTN	Fri, Nov 4, 2005	530.00	570.00	530.00	555.00
1474	NYSE	PTN	Thu, Nov 3, 2005	550.00	565.00	525.00	535.00
1473	NYSE	PTN	Wed, Nov 2, 2005	572.50	575.00	550.00	550.00
1472	NYSE	PTN	Tue, Nov 1, 2005	565.00	575.00	560.00	560.00
1471	NYSE	PTN	Mon, Oct 31, 2005	567.50	577.50	562.50	565.00
1470	NYSE	PTN	Fri, Oct 28, 2005	592.50	592.50	562.50	567.50
1469	NYSE	PTN	Thu, Oct 27, 2005	592.50	595.00	577.50	577.50
1468	NYSE	PTN	Wed, Oct 26, 2005	595.00	605.00	590.00	590.00
1467	NYSE	PTN	Tue, Oct 25, 2005	597.50	605.00	587.50	595.00
1466	NYSE	PTN	Mon, Oct 24, 2005	587.50	607.50	587.50	597.50
1465	NYSE	PTN	Fri, Oct 21, 2005	597.50	600.00	580.00	585.00
1464	NYSE	PTN	Thu, Oct 20, 2005	600.00	610.00	580.00	600.00
1463	NYSE	PTN	Wed, Oct 19, 2005	602.50	602.50	575.00	585.00
1462	NYSE	PTN	Tue, Oct 18, 2005	612.50	622.50	602.50	610.00
1461	NYSE	PTN	Mon, Oct 17, 2005	595.00	620.00	590.00	620.00
1460	NYSE	PTN	Fri, Oct 14, 2005	597.50	597.50	567.50	590.00
1459	NYSE	PTN	Thu, Oct 13, 2005	597.50	597.50	577.50	585.00
1458	NYSE	PTN	Wed, Oct 12, 2005	570.00	600.00	552.50	592.50
1457	NYSE	PTN	Tue, Oct 11, 2005	625.00	627.50	550.00	580.00
1456	NYSE	PTN	Mon, Oct 10, 2005	622.50	625.00	585.00	625.00
1455	NYSE	PTN	Fri, Oct 7, 2005	625.00	650.00	612.50	622.50
1454	NYSE	PTN	Thu, Oct 6, 2005	625.00	655.00	615.00	622.50
1453	NYSE	PTN	Wed, Oct 5, 2005	695.00	697.50	605.00	610.00
1452	NYSE	PTN	Tue, Oct 4, 2005	625.00	712.50	622.50	697.50
1451	NYSE	PTN	Mon, Oct 3, 2005	585.00	617.50	575.00	617.50
1450	NYSE	PTN	Fri, Sep 30, 2005	565.00	582.50	562.50	575.00
1449	NYSE	PTN	Thu, Sep 29, 2005	587.50	587.50	550.00	562.50
1448	NYSE	PTN	Wed, Sep 28, 2005	592.50	600.00	572.50	587.50
1447	NYSE	PTN	Tue, Sep 27, 2005	575.00	595.00	562.50	590.00
1446	NYSE	PTN	Mon, Sep 26, 2005	537.50	572.50	537.50	570.00
1445	NYSE	PTN	Fri, Sep 23, 2005	525.00	552.50	520.00	530.00
1444	NYSE	PTN	Thu, Sep 22, 2005	512.50	525.00	507.50	525.00
1443	NYSE	PTN	Wed, Sep 21, 2005	512.50	520.00	512.50	517.50
1442	NYSE	PTN	Tue, Sep 20, 2005	500.00	510.00	495.00	507.50
1441	NYSE	PTN	Mon, Sep 19, 2005	507.50	507.50	495.00	500.00
1440	NYSE	PTN	Fri, Sep 16, 2005	510.00	512.50	497.50	507.50
1439	NYSE	PTN	Thu, Sep 15, 2005	497.50	515.00	497.50	505.00
1438	NYSE	PTN	Wed, Sep 14, 2005	512.50	512.50	495.00	497.50
1437	NYSE	PTN	Tue, Sep 13, 2005	510.00	515.00	497.50	500.00
1436	NYSE	PTN	Mon, Sep 12, 2005	747.50	747.50	495.00	500.00
1435	NYSE	PTN	Fri, Sep 9, 2005	510.00	512.50	495.00	510.00
1434	NYSE	PTN	Thu, Sep 8, 2005	505.00	510.00	500.00	505.00
1433	NYSE	PTN	Wed, Sep 7, 2005	515.00	525.00	502.50	510.00
1432	NYSE	PTN	Tue, Sep 6, 2005	522.50	522.50	495.00	512.50
1431	NYSE	PTN	Fri, Sep 2, 2005	525.00	525.00	507.50	512.50
1430	NYSE	PTN	Thu, Sep 1, 2005	482.50	532.50	482.50	525.00
1429	NYSE	PTN	Wed, Aug 31, 2005	487.50	492.50	482.50	485.00
1428	NYSE	PTN	Tue, Aug 30, 2005	485.00	495.00	482.50	485.00
1427	NYSE	PTN	Mon, Aug 29, 2005	480.00	490.00	480.00	485.00
1426	NYSE	PTN	Fri, Aug 26, 2005	480.00	495.00	480.00	482.50
1425	NYSE	PTN	Thu, Aug 25, 2005	492.50	497.50	480.00	487.50
1424	NYSE	PTN	Wed, Aug 24, 2005	485.00	500.00	480.00	485.00
1423	NYSE	PTN	Tue, Aug 23, 2005	500.00	512.50	477.50	482.50
1422	NYSE	PTN	Mon, Aug 22, 2005	500.00	510.00	487.50	500.00
1421	NYSE	PTN	Fri, Aug 19, 2005	522.50	522.50	495.00	500.00
1420	NYSE	PTN	Thu, Aug 18, 2005	500.00	515.00	500.00	515.00
1419	NYSE	PTN	Wed, Aug 17, 2005	512.50	522.50	500.00	500.00
1418	NYSE	PTN	Tue, Aug 16, 2005	522.50	540.00	505.00	505.00
1417	NYSE	PTN	Mon, Aug 15, 2005	542.50	542.50	520.00	522.50
1416	NYSE	PTN	Fri, Aug 12, 2005	522.50	537.50	520.00	532.50
1415	NYSE	PTN	Thu, Aug 11, 2005	542.50	542.50	525.00	532.50
1414	NYSE	PTN	Wed, Aug 10, 2005	525.00	540.00	507.50	530.00
1413	NYSE	PTN	Tue, Aug 9, 2005	540.00	540.00	502.50	512.50
1412	NYSE	PTN	Mon, Aug 8, 2005	542.50	542.50	525.00	525.00
1411	NYSE	PTN	Fri, Aug 5, 2005	547.50	560.00	520.00	520.00
1410	NYSE	PTN	Thu, Aug 4, 2005	520.00	560.00	520.00	550.00
1409	NYSE	PTN	Wed, Aug 3, 2005	520.00	530.00	507.50	525.00
1408	NYSE	PTN	Tue, Aug 2, 2005	500.00	517.50	500.00	505.00
1407	NYSE	PTN	Mon, Aug 1, 2005	482.50	507.50	482.50	497.50
1406	NYSE	PTN	Fri, Jul 29, 2005	492.50	497.50	470.00	475.00
1405	NYSE	PTN	Thu, Jul 28, 2005	497.50	507.50	490.00	495.00
1404	NYSE	PTN	Wed, Jul 27, 2005	500.00	510.00	497.50	500.00
1403	NYSE	PTN	Tue, Jul 26, 2005	505.00	507.50	497.50	505.00
1402	NYSE	PTN	Mon, Jul 25, 2005	510.00	515.00	502.50	507.50
1401	NYSE	PTN	Fri, Jul 22, 2005	520.00	520.00	505.00	507.50
1400	NYSE	PTN	Thu, Jul 21, 2005	510.00	517.50	507.50	517.50
1399	NYSE	PTN	Wed, Jul 20, 2005	507.50	507.50	500.00	507.50
1398	NYSE	PTN	Tue, Jul 19, 2005	510.00	512.50	500.00	502.50
1397	NYSE	PTN	Mon, Jul 18, 2005	512.50	515.00	500.00	512.50
1396	NYSE	PTN	Fri, Jul 15, 2005	517.50	520.00	500.00	515.00
1395	NYSE	PTN	Thu, Jul 14, 2005	507.50	517.50	502.50	512.50
1394	NYSE	PTN	Wed, Jul 13, 2005	497.50	525.00	497.50	507.50
1393	NYSE	PTN	Tue, Jul 12, 2005	500.00	515.00	492.50	495.00
1392	NYSE	PTN	Mon, Jul 11, 2005	517.50	532.50	492.50	500.00
1391	NYSE	PTN	Fri, Jul 8, 2005	470.00	507.50	470.00	502.50
1390	NYSE	PTN	Thu, Jul 7, 2005	457.50	470.00	450.00	462.50
1389	NYSE	PTN	Wed, Jul 6, 2005	467.50	467.50	440.00	465.00
1388	NYSE	PTN	Tue, Jul 5, 2005	470.00	470.00	450.00	465.00
1387	NYSE	PTN	Fri, Jul 1, 2005	437.50	467.50	437.50	467.50
1386	NYSE	PTN	Thu, Jun 30, 2005	445.00	447.50	430.00	437.50
1385	NYSE	PTN	Wed, Jun 29, 2005	442.50	450.00	437.50	442.50
1384	NYSE	PTN	Tue, Jun 28, 2005	455.00	457.50	442.50	447.50
1383	NYSE	PTN	Mon, Jun 27, 2005	452.50	470.00	440.00	447.50
1382	NYSE	PTN	Fri, Jun 24, 2005	465.00	472.50	437.50	437.50
1381	NYSE	PTN	Thu, Jun 23, 2005	475.00	485.00	462.50	467.50
1380	NYSE	PTN	Wed, Jun 22, 2005	475.00	482.50	462.50	467.50
1379	NYSE	PTN	Tue, Jun 21, 2005	475.00	485.00	462.50	472.50
1378	NYSE	PTN	Mon, Jun 20, 2005	472.50	475.00	467.50	470.00
1377	NYSE	PTN	Fri, Jun 17, 2005	477.50	480.00	467.50	470.00
1376	NYSE	PTN	Thu, Jun 16, 2005	487.50	492.50	465.00	467.50
1375	NYSE	PTN	Wed, Jun 15, 2005	495.00	495.00	475.00	482.50
1374	NYSE	PTN	Tue, Jun 14, 2005	497.50	500.00	465.00	470.00
1373	NYSE	PTN	Mon, Jun 13, 2005	462.50	492.50	462.50	490.00
1372	NYSE	PTN	Fri, Jun 10, 2005	475.00	482.50	452.50	462.50
1371	NYSE	PTN	Thu, Jun 9, 2005	467.50	487.50	460.00	467.50
1370	NYSE	PTN	Wed, Jun 8, 2005	487.50	495.00	465.00	477.50
1369	NYSE	PTN	Tue, Jun 7, 2005	495.00	500.00	487.50	487.50
1368	NYSE	PTN	Mon, Jun 6, 2005	495.00	500.00	490.00	497.50
1367	NYSE	PTN	Fri, Jun 3, 2005	517.50	517.50	495.00	495.00
1366	NYSE	PTN	Thu, Jun 2, 2005	500.00	507.50	492.50	497.50
1365	NYSE	PTN	Wed, Jun 1, 2005	512.50	522.50	487.50	495.00
1364	NYSE	PTN	Tue, May 31, 2005	517.50	522.50	487.50	505.00
1363	NYSE	PTN	Fri, May 27, 2005	525.00	525.00	500.00	522.50
1362	NYSE	PTN	Thu, May 26, 2005	502.50	512.50	495.00	510.00
1361	NYSE	PTN	Wed, May 25, 2005	500.00	520.00	482.50	505.00
1360	NYSE	PTN	Tue, May 24, 2005	520.00	530.00	497.50	502.50
1359	NYSE	PTN	Mon, May 23, 2005	527.50	535.00	525.00	525.00
1358	NYSE	PTN	Fri, May 20, 2005	537.50	540.00	520.00	520.00
1357	NYSE	PTN	Thu, May 19, 2005	535.00	550.00	535.00	542.50
1356	NYSE	PTN	Wed, May 18, 2005	535.00	545.00	525.00	540.00
1355	NYSE	PTN	Tue, May 17, 2005	527.50	532.50	525.00	532.50
1354	NYSE	PTN	Mon, May 16, 2005	517.50	532.50	515.00	527.50
1353	NYSE	PTN	Fri, May 13, 2005	542.50	542.50	500.00	515.00
1352	NYSE	PTN	Thu, May 12, 2005	525.00	555.00	525.00	552.50
1351	NYSE	PTN	Wed, May 11, 2005	515.00	530.00	515.00	525.00
1350	NYSE	PTN	Tue, May 10, 2005	520.00	525.00	505.00	515.00
1349	NYSE	PTN	Mon, May 9, 2005	500.00	525.00	497.50	520.00
1348	NYSE	PTN	Fri, May 6, 2005	520.00	527.50	495.00	497.50
1347	NYSE	PTN	Thu, May 5, 2005	520.00	525.00	505.00	520.00
1346	NYSE	PTN	Wed, May 4, 2005	505.00	525.00	505.00	522.50
1345	NYSE	PTN	Tue, May 3, 2005	467.50	525.00	467.50	505.00
1344	NYSE	PTN	Mon, May 2, 2005	437.50	465.00	437.50	460.00
1343	NYSE	PTN	Fri, Apr 29, 2005	487.50	497.50	425.00	425.00
1342	NYSE	PTN	Thu, Apr 28, 2005	482.50	495.00	450.00	450.00
1341	NYSE	PTN	Wed, Apr 27, 2005	502.50	512.50	482.50	485.00
1340	NYSE	PTN	Tue, Apr 26, 2005	510.00	510.00	497.50	502.50
1339	NYSE	PTN	Mon, Apr 25, 2005	510.00	520.00	500.00	507.50
1338	NYSE	PTN	Fri, Apr 22, 2005	515.00	522.50	500.00	500.00
1337	NYSE	PTN	Thu, Apr 21, 2005	525.00	532.50	510.00	522.50
1336	NYSE	PTN	Wed, Apr 20, 2005	540.00	555.00	532.50	532.50
1335	NYSE	PTN	Tue, Apr 19, 2005	537.50	550.00	527.50	540.00
1334	NYSE	PTN	Mon, Apr 18, 2005	515.00	550.00	512.50	530.00
1333	NYSE	PTN	Fri, Apr 15, 2005	512.50	537.50	512.50	525.00
1332	NYSE	PTN	Thu, Apr 14, 2005	517.50	517.50	512.50	512.50
1331	NYSE	PTN	Wed, Apr 13, 2005	525.00	550.00	515.00	515.00
1330	NYSE	PTN	Tue, Apr 12, 2005	525.00	525.00	502.50	515.00
1329	NYSE	PTN	Mon, Apr 11, 2005	537.50	537.50	505.00	507.50
1328	NYSE	PTN	Fri, Apr 8, 2005	545.00	547.50	532.50	532.50
1327	NYSE	PTN	Thu, Apr 7, 2005	560.00	560.00	537.50	545.00
1326	NYSE	PTN	Wed, Apr 6, 2005	562.50	562.50	550.00	552.50
1325	NYSE	PTN	Tue, Apr 5, 2005	540.00	562.50	525.00	560.00
1324	NYSE	PTN	Mon, Apr 4, 2005	552.50	572.50	545.00	550.00
1323	NYSE	PTN	Fri, Apr 1, 2005	585.00	585.00	560.00	560.00
1322	NYSE	PTN	Thu, Mar 31, 2005	585.00	587.50	570.00	585.00
1321	NYSE	PTN	Wed, Mar 30, 2005	582.50	585.00	567.50	585.00
1320	NYSE	PTN	Tue, Mar 29, 2005	585.00	597.50	570.00	570.00
1319	NYSE	PTN	Mon, Mar 28, 2005	575.00	587.50	565.00	580.00
1318	NYSE	PTN	Thu, Mar 24, 2005	575.00	592.50	550.00	562.50
1317	NYSE	PTN	Wed, Mar 23, 2005	605.00	610.00	582.50	590.00
1316	NYSE	PTN	Tue, Mar 22, 2005	600.00	620.00	587.50	590.00
1315	NYSE	PTN	Mon, Mar 21, 2005	625.00	627.50	575.00	590.00
1314	NYSE	PTN	Fri, Mar 18, 2005	602.50	612.50	582.50	612.50
1313	NYSE	PTN	Thu, Mar 17, 2005	550.00	560.00	550.00	555.00
1312	NYSE	PTN	Wed, Mar 16, 2005	555.00	565.00	545.00	550.00
1311	NYSE	PTN	Tue, Mar 15, 2005	567.50	570.00	550.00	550.00
1310	NYSE	PTN	Mon, Mar 14, 2005	575.00	580.00	547.50	562.50
1309	NYSE	PTN	Fri, Mar 11, 2005	582.50	585.00	547.50	567.50
1308	NYSE	PTN	Thu, Mar 10, 2005	575.00	585.00	562.50	572.50
1307	NYSE	PTN	Wed, Mar 9, 2005	572.50	587.50	555.00	575.00
1306	NYSE	PTN	Tue, Mar 8, 2005	582.50	592.50	557.50	572.50
1305	NYSE	PTN	Mon, Mar 7, 2005	597.50	600.00	580.00	580.00
1304	NYSE	PTN	Fri, Mar 4, 2005	592.50	597.50	585.00	592.50
1303	NYSE	PTN	Thu, Mar 3, 2005	585.00	595.00	575.00	592.50
1302	NYSE	PTN	Wed, Mar 2, 2005	575.00	595.00	575.00	582.50
1301	NYSE	PTN	Tue, Mar 1, 2005	587.50	597.50	575.00	575.00
1300	NYSE	PTN	Mon, Feb 28, 2005	595.00	597.50	580.00	580.00
1299	NYSE	PTN	Fri, Feb 25, 2005	592.50	592.50	580.00	585.00
1298	NYSE	PTN	Thu, Feb 24, 2005	590.00	597.50	585.00	592.50
1297	NYSE	PTN	Wed, Feb 23, 2005	600.00	600.00	587.50	587.50
1296	NYSE	PTN	Tue, Feb 22, 2005	595.00	600.00	587.50	587.50
1295	NYSE	PTN	Fri, Feb 18, 2005	595.00	607.50	587.50	587.50
1294	NYSE	PTN	Thu, Feb 17, 2005	590.00	610.00	587.50	590.00
1293	NYSE	PTN	Wed, Feb 16, 2005	600.00	605.00	582.50	585.00
1292	NYSE	PTN	Tue, Feb 15, 2005	597.50	610.00	580.00	585.00
1291	NYSE	PTN	Mon, Feb 14, 2005	612.50	612.50	577.50	590.00
1290	NYSE	PTN	Fri, Feb 11, 2005	600.00	605.00	587.50	605.00
1289	NYSE	PTN	Thu, Feb 10, 2005	612.50	615.00	580.00	590.00
1288	NYSE	PTN	Wed, Feb 9, 2005	632.50	635.00	600.00	602.50
1287	NYSE	PTN	Tue, Feb 8, 2005	600.00	640.00	587.50	615.00
1286	NYSE	PTN	Mon, Feb 7, 2005	597.50	597.50	567.50	575.00
1285	NYSE	PTN	Fri, Feb 4, 2005	600.00	602.50	572.50	585.00
1284	NYSE	PTN	Thu, Feb 3, 2005	610.00	610.00	570.00	582.50
1283	NYSE	PTN	Wed, Feb 2, 2005	607.50	607.50	590.00	605.00
1282	NYSE	PTN	Tue, Feb 1, 2005	600.00	605.00	585.00	602.50
1281	NYSE	PTN	Mon, Jan 31, 2005	600.00	610.00	542.50	575.00
1280	NYSE	PTN	Fri, Jan 28, 2005	537.50	537.50	525.00	532.50
1279	NYSE	PTN	Thu, Jan 27, 2005	520.00	540.00	515.00	517.50
1278	NYSE	PTN	Wed, Jan 26, 2005	545.00	545.00	512.50	520.00
1277	NYSE	PTN	Tue, Jan 25, 2005	535.00	535.00	512.50	520.00
1276	NYSE	PTN	Mon, Jan 24, 2005	517.50	557.50	500.00	510.00
1275	NYSE	PTN	Fri, Jan 21, 2005	540.00	542.50	487.50	507.50
1274	NYSE	PTN	Thu, Jan 20, 2005	557.50	567.50	547.50	547.50
1273	NYSE	PTN	Wed, Jan 19, 2005	580.00	595.00	562.50	562.50
1272	NYSE	PTN	Tue, Jan 18, 2005	592.50	592.50	570.00	582.50
1271	NYSE	PTN	Fri, Jan 14, 2005	612.50	620.00	570.00	582.50
1270	NYSE	PTN	Thu, Jan 13, 2005	585.00	615.00	567.50	575.00
1269	NYSE	PTN	Wed, Jan 12, 2005	602.50	607.50	575.00	585.00
1268	NYSE	PTN	Tue, Jan 11, 2005	625.00	630.00	600.00	615.00
1267	NYSE	PTN	Mon, Jan 10, 2005	590.00	640.00	585.00	605.00
1266	NYSE	PTN	Fri, Jan 7, 2005	627.50	627.50	587.50	590.00
1265	NYSE	PTN	Thu, Jan 6, 2005	607.50	637.50	600.00	605.00
1264	NYSE	PTN	Wed, Jan 5, 2005	637.50	650.00	565.00	605.00
1263	NYSE	PTN	Tue, Jan 4, 2005	647.50	667.50	630.00	642.50
1262	NYSE	PTN	Mon, Jan 3, 2005	652.50	672.50	637.50	640.00
1261	NYSE	PTN	Fri, Dec 31, 2004	662.50	687.50	645.00	665.00
1260	NYSE	PTN	Thu, Dec 30, 2004	640.00	675.00	637.50	662.50
1259	NYSE	PTN	Wed, Dec 29, 2004	637.50	647.50	630.00	645.00
1258	NYSE	PTN	Tue, Dec 28, 2004	632.50	652.50	627.50	642.50
1257	NYSE	PTN	Mon, Dec 27, 2004	652.50	655.00	627.50	632.50
1256	NYSE	PTN	Thu, Dec 23, 2004	667.50	672.50	652.50	652.50
1255	NYSE	PTN	Wed, Dec 22, 2004	630.00	662.50	625.00	650.00
1254	NYSE	PTN	Tue, Dec 21, 2004	635.00	650.00	605.00	637.50
1253	NYSE	PTN	Mon, Dec 20, 2004	652.50	660.00	627.50	645.00
1252	NYSE	PTN	Fri, Dec 17, 2004	662.50	675.00	652.50	660.00
1251	NYSE	PTN	Thu, Dec 16, 2004	677.50	677.50	660.00	662.50
1250	NYSE	PTN	Wed, Dec 15, 2004	670.00	687.50	662.50	670.00
1249	NYSE	PTN	Tue, Dec 14, 2004	687.50	710.00	672.50	675.00
1248	NYSE	PTN	Mon, Dec 13, 2004	707.50	710.00	662.50	680.00
1247	NYSE	PTN	Fri, Dec 10, 2004	695.00	712.50	682.50	705.00
1246	NYSE	PTN	Thu, Dec 9, 2004	702.50	707.50	687.50	707.50
1245	NYSE	PTN	Wed, Dec 8, 2004	720.00	720.00	697.50	702.50
1244	NYSE	PTN	Tue, Dec 7, 2004	702.50	712.50	692.50	700.00
1243	NYSE	PTN	Mon, Dec 6, 2004	710.00	710.00	690.00	700.00
1242	NYSE	PTN	Fri, Dec 3, 2004	697.50	705.00	665.00	705.00
1241	NYSE	PTN	Thu, Dec 2, 2004	672.50	710.00	672.50	697.50
1240	NYSE	PTN	Wed, Dec 1, 2004	675.00	707.50	652.50	667.50
1239	NYSE	PTN	Tue, Nov 30, 2004	675.00	702.50	675.00	675.00
1238	NYSE	PTN	Mon, Nov 29, 2004	662.50	685.00	657.50	675.00
1237	NYSE	PTN	Fri, Nov 26, 2004	680.00	690.00	652.50	660.00
1236	NYSE	PTN	Wed, Nov 24, 2004	687.50	690.00	665.00	665.00
1235	NYSE	PTN	Tue, Nov 23, 2004	677.50	705.00	675.00	687.50
1234	NYSE	PTN	Mon, Nov 22, 2004	652.50	692.50	650.00	685.00
1233	NYSE	PTN	Fri, Nov 19, 2004	547.50	720.00	547.50	667.50
1232	NYSE	PTN	Thu, Nov 18, 2004	722.50	722.50	692.50	705.00
1231	NYSE	PTN	Wed, Nov 17, 2004	725.00	737.50	710.00	737.50
1230	NYSE	PTN	Tue, Nov 16, 2004	710.00	722.50	687.50	715.00
1229	NYSE	PTN	Mon, Nov 15, 2004	687.50	707.50	662.50	707.50
1228	NYSE	PTN	Fri, Nov 12, 2004	660.00	707.50	652.50	685.00
1227	NYSE	PTN	Thu, Nov 11, 2004	650.00	662.50	630.00	652.50
1226	NYSE	PTN	Wed, Nov 10, 2004	640.00	650.00	612.50	650.00
1225	NYSE	PTN	Tue, Nov 9, 2004	625.00	662.50	617.50	637.50
1224	NYSE	PTN	Mon, Nov 8, 2004	652.50	670.00	615.00	622.50
1223	NYSE	PTN	Fri, Nov 5, 2004	652.50	682.50	650.00	662.50
1222	NYSE	PTN	Thu, Nov 4, 2004	685.00	685.00	650.00	662.50
1221	NYSE	PTN	Wed, Nov 3, 2004	672.50	685.00	662.50	680.00
1220	NYSE	PTN	Tue, Nov 2, 2004	630.00	667.50	630.00	655.00
1219	NYSE	PTN	Mon, Nov 1, 2004	575.00	645.00	572.50	630.00
1218	NYSE	PTN	Fri, Oct 29, 2004	627.50	650.00	577.50	587.50
1217	NYSE	PTN	Thu, Oct 28, 2004	677.50	687.50	597.50	645.00
1216	NYSE	PTN	Wed, Oct 27, 2004	685.00	697.50	662.50	697.50
1215	NYSE	PTN	Tue, Oct 26, 2004	682.50	697.50	650.00	687.50
1214	NYSE	PTN	Mon, Oct 25, 2004	655.00	700.00	652.50	682.50
1213	NYSE	PTN	Fri, Oct 22, 2004	675.00	687.50	657.50	662.50
1212	NYSE	PTN	Thu, Oct 21, 2004	680.00	690.00	665.00	687.50
1211	NYSE	PTN	Wed, Oct 20, 2004	675.00	687.50	670.00	680.00
1210	NYSE	PTN	Tue, Oct 19, 2004	685.00	712.50	675.00	675.00
1209	NYSE	PTN	Mon, Oct 18, 2004	707.50	722.50	682.50	687.50
1208	NYSE	PTN	Fri, Oct 15, 2004	690.00	705.00	680.00	687.50
1207	NYSE	PTN	Thu, Oct 14, 2004	707.50	712.50	685.00	685.00
1206	NYSE	PTN	Wed, Oct 13, 2004	680.00	715.00	680.00	700.00
1205	NYSE	PTN	Tue, Oct 12, 2004	710.00	715.00	675.00	675.00
1204	NYSE	PTN	Mon, Oct 11, 2004	725.00	725.00	707.50	717.50
1203	NYSE	PTN	Fri, Oct 8, 2004	715.00	737.50	712.50	725.00
1202	NYSE	PTN	Thu, Oct 7, 2004	742.50	742.50	717.50	722.50
1201	NYSE	PTN	Wed, Oct 6, 2004	732.50	745.00	715.00	730.00
1200	NYSE	PTN	Tue, Oct 5, 2004	730.00	742.50	725.00	742.50
1199	NYSE	PTN	Mon, Oct 4, 2004	742.50	747.50	725.00	730.00
1198	NYSE	PTN	Fri, Oct 1, 2004	725.00	740.00	712.50	730.00
1197	NYSE	PTN	Thu, Sep 30, 2004	747.50	747.50	712.50	727.50
1196	NYSE	PTN	Wed, Sep 29, 2004	732.50	740.00	722.50	732.50
1195	NYSE	PTN	Tue, Sep 28, 2004	735.00	745.00	725.00	740.00
1194	NYSE	PTN	Mon, Sep 27, 2004	740.00	752.50	720.00	732.50
1193	NYSE	PTN	Fri, Sep 24, 2004	725.00	757.50	710.00	735.00
1192	NYSE	PTN	Thu, Sep 23, 2004	692.50	737.50	680.00	712.50
1191	NYSE	PTN	Wed, Sep 22, 2004	712.50	730.00	690.00	692.50
1190	NYSE	PTN	Tue, Sep 21, 2004	705.00	727.50	705.00	727.50
1189	NYSE	PTN	Mon, Sep 20, 2004	720.00	725.00	700.00	705.00
1188	NYSE	PTN	Fri, Sep 17, 2004	717.50	732.50	700.00	727.50
1187	NYSE	PTN	Thu, Sep 16, 2004	707.50	730.00	705.00	710.00
1186	NYSE	PTN	Wed, Sep 15, 2004	737.50	737.50	705.00	707.50
1185	NYSE	PTN	Tue, Sep 14, 2004	772.50	772.50	720.00	730.00
1184	NYSE	PTN	Mon, Sep 13, 2004	747.50	772.50	745.00	772.50
1183	NYSE	PTN	Fri, Sep 10, 2004	730.00	747.50	730.00	745.00
1182	NYSE	PTN	Thu, Sep 9, 2004	712.50	747.50	707.50	730.00
1181	NYSE	PTN	Wed, Sep 8, 2004	715.00	737.50	705.00	705.00
1180	NYSE	PTN	Tue, Sep 7, 2004	695.00	712.50	687.50	705.00
1179	NYSE	PTN	Fri, Sep 3, 2004	705.00	707.50	692.50	697.50
1178	NYSE	PTN	Thu, Sep 2, 2004	705.00	707.50	690.00	700.00
1177	NYSE	PTN	Wed, Sep 1, 2004	712.50	740.00	705.00	705.00
1176	NYSE	PTN	Tue, Aug 31, 2004	747.50	747.50	705.00	725.00
1175	NYSE	PTN	Mon, Aug 30, 2004	747.50	750.00	722.50	725.00
1174	NYSE	PTN	Fri, Aug 27, 2004	737.50	750.00	737.50	750.00
1173	NYSE	PTN	Thu, Aug 26, 2004	762.50	772.50	725.00	732.50
1172	NYSE	PTN	Wed, Aug 25, 2004	700.00	755.00	700.00	747.50
1171	NYSE	PTN	Tue, Aug 24, 2004	687.50	700.00	662.50	700.00
1170	NYSE	PTN	Mon, Aug 23, 2004	682.50	692.50	662.50	672.50
1169	NYSE	PTN	Fri, Aug 20, 2004	675.00	682.50	652.50	672.50
1168	NYSE	PTN	Thu, Aug 19, 2004	692.50	695.00	650.00	675.00
1167	NYSE	PTN	Wed, Aug 18, 2004	700.00	712.50	680.00	695.00
1166	NYSE	PTN	Tue, Aug 17, 2004	747.50	747.50	680.00	705.00
1165	NYSE	PTN	Mon, Aug 16, 2004	687.50	750.00	672.50	732.50
1164	NYSE	PTN	Fri, Aug 13, 2004	805.00	805.00	655.00	665.00
1163	NYSE	PTN	Thu, Aug 12, 2004	665.00	692.50	655.00	657.50
1162	NYSE	PTN	Wed, Aug 11, 2004	687.50	725.00	645.00	677.50
1161	NYSE	PTN	Tue, Aug 10, 2004	635.00	687.50	605.00	687.50
1160	NYSE	PTN	Mon, Aug 9, 2004	700.00	700.00	607.50	630.00
1159	NYSE	PTN	Fri, Aug 6, 2004	742.50	755.00	700.00	700.00
1158	NYSE	PTN	Thu, Aug 5, 2004	787.50	787.50	717.50	747.50
1157	NYSE	PTN	Wed, Aug 4, 2004	825.00	825.00	767.50	777.50
1156	NYSE	PTN	Tue, Aug 3, 2004	845.00	845.00	800.00	807.50
1155	NYSE	PTN	Mon, Aug 2, 2004	870.00	872.50	812.50	830.00
1154	NYSE	PTN	Fri, Jul 30, 2004	910.00	910.00	865.00	885.00
1153	NYSE	PTN	Thu, Jul 29, 2004	912.50	925.00	875.00	897.50
1152	NYSE	PTN	Wed, Jul 28, 2004	900.00	925.00	875.00	895.00
1151	NYSE	PTN	Tue, Jul 27, 2004	887.50	955.00	880.00	925.00
1150	NYSE	PTN	Mon, Jul 26, 2004	912.50	920.00	880.00	887.50
1149	NYSE	PTN	Fri, Jul 23, 2004	970.00	970.00	915.00	915.00
1148	NYSE	PTN	Thu, Jul 22, 2004	950.00	960.00	927.50	945.00
1147	NYSE	PTN	Wed, Jul 21, 2004	970.00	987.50	950.00	950.00
1146	NYSE	PTN	Tue, Jul 20, 2004	975.00	977.50	947.50	970.00
1145	NYSE	PTN	Mon, Jul 19, 2004	970.00	987.50	950.00	962.50
1144	NYSE	PTN	Fri, Jul 16, 2004	970.00	975.00	945.00	945.00
1143	NYSE	PTN	Thu, Jul 15, 2004	962.50	997.50	955.00	970.00
1142	NYSE	PTN	Wed, Jul 14, 2004	992.50	992.50	960.00	962.50
1141	NYSE	PTN	Tue, Jul 13, 2004	977.50	990.00	960.00	980.00
1140	NYSE	PTN	Mon, Jul 12, 2004	987.50	987.50	952.50	972.50
1139	NYSE	PTN	Fri, Jul 9, 2004	1000.00	1000.00	937.50	950.00
1138	NYSE	PTN	Thu, Jul 8, 2004	955.00	997.50	900.00	965.00
1137	NYSE	PTN	Wed, Jul 7, 2004	1022.50	1030.00	942.50	952.50
1136	NYSE	PTN	Tue, Jul 6, 2004	1075.00	1087.50	987.50	1012.50
1135	NYSE	PTN	Fri, Jul 2, 2004	1065.00	1075.00	1057.50	1057.50
1134	NYSE	PTN	Thu, Jul 1, 2004	1057.50	1070.00	1027.50	1062.50
1133	NYSE	PTN	Wed, Jun 30, 2004	1060.00	1100.00	1030.00	1052.50
1132	NYSE	PTN	Tue, Jun 29, 2004	1092.50	1122.50	1050.00	1055.00
1131	NYSE	PTN	Mon, Jun 28, 2004	1075.00	1075.00	1037.50	1055.00
1130	NYSE	PTN	Fri, Jun 25, 2004	1045.00	1097.50	1027.50	1075.00
1129	NYSE	PTN	Thu, Jun 24, 2004	1045.00	1050.00	1017.50	1032.50
1128	NYSE	PTN	Wed, Jun 23, 2004	1032.50	1050.00	1025.00	1037.50
1127	NYSE	PTN	Tue, Jun 22, 2004	1060.00	1060.00	1002.50	1037.50
1126	NYSE	PTN	Mon, Jun 21, 2004	1062.50	1062.50	1000.00	1040.00
1125	NYSE	PTN	Fri, Jun 18, 2004	1045.00	1057.50	1005.00	1050.00
1124	NYSE	PTN	Thu, Jun 17, 2004	1042.50	1045.00	987.50	1045.00
1123	NYSE	PTN	Wed, Jun 16, 2004	1045.00	1047.50	1030.00	1040.00
1122	NYSE	PTN	Tue, Jun 15, 2004	975.00	1040.00	975.00	1035.00
1121	NYSE	PTN	Mon, Jun 14, 2004	1012.50	1015.00	975.00	990.00
1120	NYSE	PTN	Thu, Jun 10, 2004	1035.00	1035.00	972.50	1015.00
1119	NYSE	PTN	Wed, Jun 9, 2004	1050.00	1050.00	1017.50	1035.00
1118	NYSE	PTN	Tue, Jun 8, 2004	1087.50	1087.50	1000.00	1035.00
1117	NYSE	PTN	Mon, Jun 7, 2004	1050.00	1050.00	1012.50	1030.00
1116	NYSE	PTN	Fri, Jun 4, 2004	1007.50	1042.50	1000.00	1042.50
1115	NYSE	PTN	Thu, Jun 3, 2004	942.50	1020.00	915.00	990.00
1114	NYSE	PTN	Wed, Jun 2, 2004	962.50	962.50	930.00	942.50
1113	NYSE	PTN	Tue, Jun 1, 2004	957.50	962.50	915.00	962.50
1112	NYSE	PTN	Fri, May 28, 2004	955.00	960.00	927.50	937.50
1111	NYSE	PTN	Thu, May 27, 2004	912.50	957.50	885.00	942.50
1110	NYSE	PTN	Wed, May 26, 2004	885.00	912.50	870.00	900.00
1109	NYSE	PTN	Tue, May 25, 2004	882.50	910.00	877.50	885.00
1108	NYSE	PTN	Mon, May 24, 2004	887.50	895.00	860.00	885.00
1107	NYSE	PTN	Fri, May 21, 2004	860.00	880.00	842.50	862.50
1106	NYSE	PTN	Thu, May 20, 2004	850.00	872.50	850.00	860.00
1105	NYSE	PTN	Wed, May 19, 2004	900.00	907.50	845.00	862.50
1104	NYSE	PTN	Tue, May 18, 2004	867.50	912.50	852.50	895.00
1103	NYSE	PTN	Mon, May 17, 2004	925.00	925.00	837.50	842.50
1102	NYSE	PTN	Fri, May 14, 2004	945.00	972.50	902.50	942.50
1101	NYSE	PTN	Thu, May 13, 2004	1000.00	1005.00	937.50	942.50
1100	NYSE	PTN	Wed, May 12, 2004	917.50	955.00	880.00	952.50
1099	NYSE	PTN	Tue, May 11, 2004	902.50	912.50	885.00	910.00
1098	NYSE	PTN	Mon, May 10, 2004	892.50	907.50	875.00	877.50
1097	NYSE	PTN	Fri, May 7, 2004	900.00	922.50	887.50	900.00
1096	NYSE	PTN	Thu, May 6, 2004	900.00	932.50	865.00	912.50
1095	NYSE	PTN	Wed, May 5, 2004	955.00	955.00	910.00	910.00
1094	NYSE	PTN	Tue, May 4, 2004	925.00	960.00	912.50	960.00
1093	NYSE	PTN	Mon, May 3, 2004	905.00	937.50	887.50	905.00
1092	NYSE	PTN	Fri, Apr 30, 2004	987.50	987.50	862.50	887.50
1091	NYSE	PTN	Thu, Apr 29, 2004	1000.00	1010.00	955.00	975.00
1090	NYSE	PTN	Wed, Apr 28, 2004	1020.00	1020.00	980.00	987.50
1089	NYSE	PTN	Tue, Apr 27, 2004	1002.50	1032.50	1002.50	1017.50
1088	NYSE	PTN	Mon, Apr 26, 2004	1020.00	1025.00	1000.00	1002.50
1087	NYSE	PTN	Fri, Apr 23, 2004	1020.00	1025.00	1000.00	1020.00
1086	NYSE	PTN	Thu, Apr 22, 2004	970.00	1012.50	970.00	1010.00
1085	NYSE	PTN	Wed, Apr 21, 2004	992.50	992.50	950.00	980.00
1084	NYSE	PTN	Tue, Apr 20, 2004	975.00	1012.50	975.00	977.50
1083	NYSE	PTN	Mon, Apr 19, 2004	987.50	1020.00	950.00	980.00
1082	NYSE	PTN	Fri, Apr 16, 2004	1012.50	1015.00	977.50	1005.00
1081	NYSE	PTN	Thu, Apr 15, 2004	1047.50	1052.50	1002.50	1022.50
1080	NYSE	PTN	Wed, Apr 14, 2004	1062.50	1065.00	1025.00	1035.00
1079	NYSE	PTN	Tue, Apr 13, 2004	1062.50	1075.00	1002.50	1050.00
1078	NYSE	PTN	Mon, Apr 12, 2004	1020.00	1040.00	900.00	977.50
1077	NYSE	PTN	Thu, Apr 8, 2004	1087.50	1087.50	1017.50	1022.50
1076	NYSE	PTN	Wed, Apr 7, 2004	1052.50	1072.50	1037.50	1062.50
1075	NYSE	PTN	Tue, Apr 6, 2004	1020.00	1105.00	1010.00	1047.50
1074	NYSE	PTN	Mon, Apr 5, 2004	1025.00	1025.00	1002.50	1022.50
1073	NYSE	PTN	Fri, Apr 2, 2004	1020.00	1030.00	1000.00	1025.00
1072	NYSE	PTN	Thu, Apr 1, 2004	975.00	1045.00	975.00	1005.00
1071	NYSE	PTN	Wed, Mar 31, 2004	1015.00	1060.00	987.50	1042.50
1070	NYSE	PTN	Tue, Mar 30, 2004	925.00	1027.50	917.50	1015.00
1069	NYSE	PTN	Mon, Mar 29, 2004	900.00	945.00	895.00	935.00
1068	NYSE	PTN	Fri, Mar 26, 2004	910.00	910.00	887.50	900.00
1067	NYSE	PTN	Thu, Mar 25, 2004	895.00	922.50	887.50	897.50
1066	NYSE	PTN	Wed, Mar 24, 2004	877.50	897.50	865.00	895.00
1065	NYSE	PTN	Tue, Mar 23, 2004	882.50	892.50	865.00	880.00
1064	NYSE	PTN	Mon, Mar 22, 2004	895.00	895.00	862.50	877.50
1063	NYSE	PTN	Fri, Mar 19, 2004	925.00	925.00	887.50	902.50
1062	NYSE	PTN	Thu, Mar 18, 2004	900.00	922.50	882.50	922.50
1061	NYSE	PTN	Wed, Mar 17, 2004	885.00	935.00	875.00	912.50
1060	NYSE	PTN	Tue, Mar 16, 2004	907.50	930.00	862.50	885.00
1059	NYSE	PTN	Mon, Mar 15, 2004	950.00	950.00	887.50	905.00
1058	NYSE	PTN	Fri, Mar 12, 2004	917.50	972.50	912.50	950.00
1057	NYSE	PTN	Thu, Mar 11, 2004	862.50	942.50	855.00	910.00
1056	NYSE	PTN	Wed, Mar 10, 2004	875.00	887.50	792.50	837.50
1055	NYSE	PTN	Tue, Mar 9, 2004	887.50	887.50	850.00	862.50
1054	NYSE	PTN	Mon, Mar 8, 2004	935.00	945.00	890.00	890.00
1053	NYSE	PTN	Fri, Mar 5, 2004	902.50	937.50	900.00	935.00
1052	NYSE	PTN	Thu, Mar 4, 2004	892.50	922.50	885.00	912.50
1051	NYSE	PTN	Wed, Mar 3, 2004	957.50	957.50	875.00	917.50
1050	NYSE	PTN	Tue, Mar 2, 2004	960.00	960.00	925.00	942.50
1049	NYSE	PTN	Mon, Mar 1, 2004	950.00	960.00	915.00	960.00
1048	NYSE	PTN	Fri, Feb 27, 2004	862.50	962.50	855.00	950.00
1047	NYSE	PTN	Thu, Feb 26, 2004	837.50	882.50	830.00	852.50
1046	NYSE	PTN	Wed, Feb 25, 2004	875.00	875.00	815.00	845.00
1045	NYSE	PTN	Tue, Feb 24, 2004	892.50	895.00	855.00	885.00
1044	NYSE	PTN	Mon, Feb 23, 2004	912.50	920.00	877.50	885.00
1043	NYSE	PTN	Fri, Feb 20, 2004	885.00	897.50	862.50	892.50
1042	NYSE	PTN	Thu, Feb 19, 2004	850.00	900.00	835.00	860.00
1041	NYSE	PTN	Wed, Feb 18, 2004	845.00	867.50	837.50	860.00
1040	NYSE	PTN	Tue, Feb 17, 2004	837.50	875.00	837.50	857.50
1039	NYSE	PTN	Fri, Feb 13, 2004	867.50	870.00	832.50	835.00
1038	NYSE	PTN	Thu, Feb 12, 2004	895.00	900.00	842.50	860.00
1037	NYSE	PTN	Wed, Feb 11, 2004	857.50	900.00	837.50	890.00
1036	NYSE	PTN	Tue, Feb 10, 2004	837.50	850.00	825.00	850.00
1035	NYSE	PTN	Mon, Feb 9, 2004	875.00	875.00	815.00	832.50
1034	NYSE	PTN	Fri, Feb 6, 2004	827.50	857.50	820.00	840.00
1033	NYSE	PTN	Thu, Feb 5, 2004	837.50	855.00	815.00	825.00
1032	NYSE	PTN	Wed, Feb 4, 2004	905.00	907.50	855.00	862.50
1031	NYSE	PTN	Tue, Feb 3, 2004	900.00	922.50	900.00	905.00
1030	NYSE	PTN	Mon, Feb 2, 2004	925.00	927.50	900.00	917.50
1029	NYSE	PTN	Fri, Jan 30, 2004	890.00	937.50	852.50	932.50
1028	NYSE	PTN	Thu, Jan 29, 2004	912.50	912.50	832.50	885.00
1027	NYSE	PTN	Wed, Jan 28, 2004	942.50	942.50	910.00	925.00
1026	NYSE	PTN	Tue, Jan 27, 2004	950.00	967.50	932.50	942.50
1025	NYSE	PTN	Mon, Jan 26, 2004	985.00	985.00	930.00	952.50
1024	NYSE	PTN	Fri, Jan 23, 2004	945.00	987.50	867.50	985.00
1023	NYSE	PTN	Thu, Jan 22, 2004	962.50	970.00	900.00	935.00
1022	NYSE	PTN	Wed, Jan 21, 2004	800.00	900.00	800.00	877.50
1021	NYSE	PTN	Tue, Jan 20, 2004	780.00	800.00	775.00	797.50
1020	NYSE	PTN	Fri, Jan 16, 2004	775.00	797.50	770.00	782.50
1019	NYSE	PTN	Thu, Jan 15, 2004	775.00	785.00	762.50	775.00
1018	NYSE	PTN	Wed, Jan 14, 2004	827.50	835.00	785.00	797.50
1017	NYSE	PTN	Tue, Jan 13, 2004	830.00	835.00	775.00	827.50
1016	NYSE	PTN	Mon, Jan 12, 2004	825.00	845.00	805.00	830.00
1015	NYSE	PTN	Fri, Jan 9, 2004	825.00	825.00	775.00	825.00
1014	NYSE	PTN	Thu, Jan 8, 2004	802.50	832.50	752.50	820.00
1013	NYSE	PTN	Wed, Jan 7, 2004	697.50	812.50	695.00	802.50
1012	NYSE	PTN	Tue, Jan 6, 2004	675.00	707.50	670.00	692.50
1011	NYSE	PTN	Mon, Jan 5, 2004	675.00	702.50	670.00	672.50
1010	NYSE	PTN	Fri, Jan 2, 2004	645.00	670.00	637.50	667.50
1009	NYSE	PTN	Wed, Dec 31, 2003	612.50	635.00	597.50	625.00
1008	NYSE	PTN	Tue, Dec 30, 2003	622.50	622.50	595.00	612.50
1007	NYSE	PTN	Mon, Dec 29, 2003	650.00	662.50	612.50	620.00
1006	NYSE	PTN	Fri, Dec 26, 2003	645.00	662.50	627.50	635.00
1005	NYSE	PTN	Wed, Dec 24, 2003	640.00	640.00	620.00	625.00
1004	NYSE	PTN	Tue, Dec 23, 2003	677.50	677.50	642.50	650.00
1003	NYSE	PTN	Mon, Dec 22, 2003	650.00	682.50	650.00	677.50
1002	NYSE	PTN	Fri, Dec 19, 2003	640.00	642.50	620.00	640.00
1001	NYSE	PTN	Thu, Dec 18, 2003	617.50	675.00	605.00	645.00
1000	NYSE	PTN	Wed, Dec 17, 2003	675.00	675.00	600.00	607.50
999	NYSE	PTN	Tue, Dec 16, 2003	692.50	692.50	652.50	662.50
998	NYSE	PTN	Mon, Dec 15, 2003	770.00	770.00	682.50	682.50
997	NYSE	PTN	Fri, Dec 12, 2003	720.00	745.00	692.50	745.00
996	NYSE	PTN	Thu, Dec 11, 2003	677.50	732.50	677.50	722.50
995	NYSE	PTN	Wed, Dec 10, 2003	685.00	737.50	677.50	677.50
994	NYSE	PTN	Tue, Dec 9, 2003	772.50	772.50	660.00	660.00
993	NYSE	PTN	Mon, Dec 8, 2003	762.50	770.00	750.00	767.50
992	NYSE	PTN	Fri, Dec 5, 2003	770.00	775.00	755.00	772.50
991	NYSE	PTN	Thu, Dec 4, 2003	750.00	780.00	750.00	780.00
990	NYSE	PTN	Wed, Dec 3, 2003	767.50	775.00	740.00	750.00
989	NYSE	PTN	Tue, Dec 2, 2003	782.50	782.50	745.00	772.50
988	NYSE	PTN	Mon, Dec 1, 2003	775.00	785.00	752.50	782.50
987	NYSE	PTN	Fri, Nov 28, 2003	747.50	782.50	725.00	775.00
986	NYSE	PTN	Wed, Nov 26, 2003	732.50	747.50	712.50	747.50
985	NYSE	PTN	Tue, Nov 25, 2003	732.50	732.50	702.50	732.50
984	NYSE	PTN	Mon, Nov 24, 2003	742.50	760.00	700.00	732.50
983	NYSE	PTN	Fri, Nov 21, 2003	797.50	797.50	727.50	740.00
982	NYSE	PTN	Thu, Nov 20, 2003	800.00	825.00	692.50	772.50
981	NYSE	PTN	Wed, Nov 19, 2003	750.00	837.50	737.50	800.00
980	NYSE	PTN	Tue, Nov 18, 2003	650.00	727.50	627.50	722.50
979	NYSE	PTN	Mon, Nov 17, 2003	550.00	647.50	550.00	647.50
978	NYSE	PTN	Fri, Nov 14, 2003	625.00	647.50	547.50	550.00
977	NYSE	PTN	Thu, Nov 13, 2003	682.50	700.00	612.50	625.00
976	NYSE	PTN	Wed, Nov 12, 2003	665.00	735.00	602.50	675.00
975	NYSE	PTN	Tue, Nov 11, 2003	727.50	735.00	650.00	660.00
974	NYSE	PTN	Mon, Nov 10, 2003	800.00	802.50	707.50	737.50
973	NYSE	PTN	Fri, Nov 7, 2003	817.50	820.00	787.50	797.50
972	NYSE	PTN	Thu, Nov 6, 2003	847.50	882.50	775.00	810.00
971	NYSE	PTN	Wed, Nov 5, 2003	807.50	855.00	775.00	837.50
970	NYSE	PTN	Tue, Nov 4, 2003	870.00	897.50	700.00	787.50
969	NYSE	PTN	Mon, Nov 3, 2003	1125.00	1125.00	812.50	862.50
968	NYSE	PTN	Fri, Oct 31, 2003	1087.50	1142.50	1045.00	1075.00
967	NYSE	PTN	Thu, Oct 30, 2003	1062.50	1155.00	1047.50	1062.50
966	NYSE	PTN	Wed, Oct 29, 2003	1107.50	1125.00	1047.50	1060.00
965	NYSE	PTN	Tue, Oct 28, 2003	1212.50	1232.50	1102.50	1122.50
964	NYSE	PTN	Mon, Oct 27, 2003	1212.50	1237.50	1162.50	1187.50
963	NYSE	PTN	Fri, Oct 24, 2003	1237.50	1245.00	1100.00	1162.50
962	NYSE	PTN	Thu, Oct 23, 2003	1272.50	1272.50	1220.00	1230.00
961	NYSE	PTN	Wed, Oct 22, 2003	1272.50	1322.50	1267.50	1272.50
960	NYSE	PTN	Tue, Oct 21, 2003	1307.50	1307.50	1265.00	1282.50
959	NYSE	PTN	Mon, Oct 20, 2003	1420.00	1422.50	1287.50	1287.50
958	NYSE	PTN	Fri, Oct 17, 2003	1450.00	1462.50	1392.50	1405.00
957	NYSE	PTN	Thu, Oct 16, 2003	1325.00	1472.50	1325.00	1465.00
956	NYSE	PTN	Wed, Oct 15, 2003	1325.00	1350.00	1287.50	1342.50
955	NYSE	PTN	Tue, Oct 14, 2003	1335.00	1335.00	1312.50	1325.00
954	NYSE	PTN	Mon, Oct 13, 2003	1322.50	1337.50	1275.00	1335.00
953	NYSE	PTN	Fri, Oct 10, 2003	1312.50	1322.50	1267.50	1322.50
952	NYSE	PTN	Thu, Oct 9, 2003	1327.50	1350.00	1257.50	1287.50
951	NYSE	PTN	Wed, Oct 8, 2003	1340.00	1350.00	1277.50	1327.50
950	NYSE	PTN	Tue, Oct 7, 2003	1327.50	1352.50	1325.00	1345.00
949	NYSE	PTN	Mon, Oct 6, 2003	1385.00	1405.00	1320.00	1327.50
948	NYSE	PTN	Fri, Oct 3, 2003	1350.00	1420.00	1337.50	1375.00
947	NYSE	PTN	Thu, Oct 2, 2003	1240.00	1372.50	1217.50	1337.50
946	NYSE	PTN	Wed, Oct 1, 2003	1200.00	1297.50	1187.50	1225.00
945	NYSE	PTN	Tue, Sep 30, 2003	1180.00	1200.00	1110.00	1200.00
944	NYSE	PTN	Mon, Sep 29, 2003	1077.50	1192.50	1062.50	1177.50
943	NYSE	PTN	Fri, Sep 26, 2003	1140.00	1150.00	1050.00	1052.50
942	NYSE	PTN	Thu, Sep 25, 2003	1227.50	1237.50	1115.00	1115.00
941	NYSE	PTN	Wed, Sep 24, 2003	1257.50	1312.50	1182.50	1202.50
940	NYSE	PTN	Tue, Sep 23, 2003	1095.00	1275.00	1075.00	1257.50
939	NYSE	PTN	Mon, Sep 22, 2003	1152.50	1152.50	1055.00	1087.50
938	NYSE	PTN	Fri, Sep 19, 2003	1187.50	1187.50	1125.00	1162.50
937	NYSE	PTN	Thu, Sep 18, 2003	1112.50	1192.50	1112.50	1190.00
936	NYSE	PTN	Wed, Sep 17, 2003	1100.00	1145.00	1100.00	1107.50
935	NYSE	PTN	Tue, Sep 16, 2003	1145.00	1145.00	1095.00	1100.00
934	NYSE	PTN	Mon, Sep 15, 2003	1175.00	1187.50	1112.50	1130.00
933	NYSE	PTN	Fri, Sep 12, 2003	1140.00	1192.50	1112.50	1175.00
932	NYSE	PTN	Thu, Sep 11, 2003	905.00	1125.00	905.00	1122.50
931	NYSE	PTN	Wed, Sep 10, 2003	905.00	925.00	902.50	905.00
930	NYSE	PTN	Tue, Sep 9, 2003	922.50	925.00	892.50	925.00
929	NYSE	PTN	Mon, Sep 8, 2003	875.00	922.50	862.50	922.50
928	NYSE	PTN	Fri, Sep 5, 2003	900.00	900.00	860.00	887.50
927	NYSE	PTN	Thu, Sep 4, 2003	912.50	912.50	875.00	897.50
926	NYSE	PTN	Wed, Sep 3, 2003	907.50	917.50	875.00	917.50
925	NYSE	PTN	Tue, Sep 2, 2003	862.50	912.50	850.00	912.50
924	NYSE	PTN	Fri, Aug 29, 2003	880.00	900.00	875.00	875.00
923	NYSE	PTN	Thu, Aug 28, 2003	910.00	910.00	875.00	887.50
922	NYSE	PTN	Wed, Aug 27, 2003	837.50	912.50	837.50	910.00
921	NYSE	PTN	Tue, Aug 26, 2003	827.50	840.00	800.00	837.50
920	NYSE	PTN	Mon, Aug 25, 2003	800.00	842.50	800.00	840.00
919	NYSE	PTN	Fri, Aug 22, 2003	847.50	847.50	800.00	802.50
918	NYSE	PTN	Thu, Aug 21, 2003	847.50	857.50	802.50	850.00
917	NYSE	PTN	Wed, Aug 20, 2003	842.50	847.50	800.00	847.50
916	NYSE	PTN	Tue, Aug 19, 2003	830.00	872.50	775.00	837.50
915	NYSE	PTN	Mon, Aug 18, 2003	855.00	870.00	822.50	855.00
914	NYSE	PTN	Fri, Aug 15, 2003	862.50	862.50	862.50	862.50
913	NYSE	PTN	Thu, Aug 14, 2003	830.00	860.00	812.50	860.00
912	NYSE	PTN	Wed, Aug 13, 2003	825.00	837.50	815.00	815.00
911	NYSE	PTN	Tue, Aug 12, 2003	812.50	830.00	775.00	825.00
910	NYSE	PTN	Mon, Aug 11, 2003	797.50	812.50	750.00	812.50
909	NYSE	PTN	Fri, Aug 8, 2003	685.00	862.50	675.00	805.00
908	NYSE	PTN	Thu, Aug 7, 2003	677.50	695.00	665.00	682.50
907	NYSE	PTN	Wed, Aug 6, 2003	677.50	702.50	675.00	677.50
906	NYSE	PTN	Tue, Aug 5, 2003	670.00	712.50	670.00	690.00
905	NYSE	PTN	Mon, Aug 4, 2003	705.00	707.50	665.00	665.00
904	NYSE	PTN	Fri, Aug 1, 2003	707.50	725.00	687.50	705.00
903	NYSE	PTN	Thu, Jul 31, 2003	687.50	712.50	687.50	707.50
902	NYSE	PTN	Wed, Jul 30, 2003	712.50	712.50	690.00	690.00
901	NYSE	PTN	Tue, Jul 29, 2003	725.00	730.00	700.00	700.00
900	NYSE	PTN	Mon, Jul 28, 2003	705.00	727.50	697.50	715.00
899	NYSE	PTN	Fri, Jul 25, 2003	712.50	712.50	700.00	702.50
898	NYSE	PTN	Thu, Jul 24, 2003	725.00	727.50	702.50	702.50
897	NYSE	PTN	Wed, Jul 23, 2003	737.50	737.50	705.00	712.50
896	NYSE	PTN	Tue, Jul 22, 2003	745.00	745.00	705.00	712.50
895	NYSE	PTN	Mon, Jul 21, 2003	777.50	777.50	737.50	742.50
894	NYSE	PTN	Fri, Jul 18, 2003	825.00	837.50	755.00	792.50
893	NYSE	PTN	Thu, Jul 17, 2003	797.50	845.00	787.50	845.00
892	NYSE	PTN	Wed, Jul 16, 2003	787.50	812.50	775.00	810.00
891	NYSE	PTN	Tue, Jul 15, 2003	750.00	812.50	737.50	775.00
890	NYSE	PTN	Mon, Jul 14, 2003	820.00	820.00	737.50	750.00
889	NYSE	PTN	Fri, Jul 11, 2003	872.50	887.50	812.50	820.00
888	NYSE	PTN	Thu, Jul 10, 2003	877.50	887.50	825.00	867.50
887	NYSE	PTN	Wed, Jul 9, 2003	905.00	920.00	882.50	890.00
886	NYSE	PTN	Tue, Jul 8, 2003	900.00	925.00	900.00	920.00
885	NYSE	PTN	Mon, Jul 7, 2003	887.50	935.00	887.50	912.50
884	NYSE	PTN	Thu, Jul 3, 2003	925.00	925.00	875.00	905.00
883	NYSE	PTN	Wed, Jul 2, 2003	795.00	930.00	795.00	927.50
882	NYSE	PTN	Tue, Jul 1, 2003	787.50	800.00	775.00	795.00
881	NYSE	PTN	Mon, Jun 30, 2003	810.00	827.50	770.00	797.50
880	NYSE	PTN	Fri, Jun 27, 2003	772.50	810.00	757.50	785.00
879	NYSE	PTN	Thu, Jun 26, 2003	735.00	797.50	735.00	747.50
878	NYSE	PTN	Wed, Jun 25, 2003	737.50	775.00	737.50	760.00
877	NYSE	PTN	Tue, Jun 24, 2003	737.50	810.00	737.50	737.50
876	NYSE	PTN	Mon, Jun 23, 2003	762.50	780.00	652.50	737.50
875	NYSE	PTN	Fri, Jun 20, 2003	802.50	847.50	765.00	780.00
874	NYSE	PTN	Thu, Jun 19, 2003	812.50	867.50	777.50	807.50
873	NYSE	PTN	Wed, Jun 18, 2003	987.50	997.50	850.00	910.00
872	NYSE	PTN	Tue, Jun 17, 2003	1000.00	1010.00	765.00	962.50
871	NYSE	PTN	Mon, Jun 16, 2003	905.00	1047.50	892.50	1002.50
870	NYSE	PTN	Fri, Jun 13, 2003	925.00	937.50	825.00	900.00
869	NYSE	PTN	Thu, Jun 12, 2003	932.50	932.50	870.00	900.00
868	NYSE	PTN	Wed, Jun 11, 2003	932.50	932.50	875.00	925.00
867	NYSE	PTN	Tue, Jun 10, 2003	872.50	915.00	855.00	912.50
866	NYSE	PTN	Mon, Jun 9, 2003	905.00	907.50	825.00	862.50
865	NYSE	PTN	Fri, Jun 6, 2003	900.00	950.00	900.00	915.00
864	NYSE	PTN	Thu, Jun 5, 2003	882.50	907.50	882.50	902.50
863	NYSE	PTN	Wed, Jun 4, 2003	875.00	897.50	830.00	882.50
862	NYSE	PTN	Tue, Jun 3, 2003	850.00	910.00	850.00	887.50
861	NYSE	PTN	Mon, Jun 2, 2003	890.00	937.50	842.50	850.00
860	NYSE	PTN	Fri, May 30, 2003	872.50	912.50	852.50	900.00
859	NYSE	PTN	Thu, May 29, 2003	825.00	870.00	800.00	862.50
858	NYSE	PTN	Wed, May 28, 2003	862.50	870.00	830.00	830.00
857	NYSE	PTN	Tue, May 27, 2003	857.50	867.50	807.50	837.50
856	NYSE	PTN	Fri, May 23, 2003	700.00	845.00	687.50	840.00
855	NYSE	PTN	Thu, May 22, 2003	725.00	725.00	680.00	725.00
854	NYSE	PTN	Wed, May 21, 2003	742.50	775.00	712.50	725.00
853	NYSE	PTN	Tue, May 20, 2003	862.50	872.50	727.50	752.50
852	NYSE	PTN	Mon, May 19, 2003	817.50	875.00	817.50	837.50
851	NYSE	PTN	Fri, May 16, 2003	870.00	870.00	815.00	837.50
850	NYSE	PTN	Thu, May 15, 2003	825.00	887.50	812.50	865.00
849	NYSE	PTN	Wed, May 14, 2003	782.50	850.00	750.00	830.00
848	NYSE	PTN	Tue, May 13, 2003	785.00	787.50	700.00	765.00
847	NYSE	PTN	Mon, May 12, 2003	750.00	787.50	737.50	760.00
846	NYSE	PTN	Fri, May 9, 2003	700.00	775.00	700.00	740.00
845	NYSE	PTN	Thu, May 8, 2003	652.50	747.50	620.00	747.50
844	NYSE	PTN	Wed, May 7, 2003	630.00	630.00	622.50	630.00
843	NYSE	PTN	Tue, May 6, 2003	612.50	630.00	600.00	630.00
842	NYSE	PTN	Mon, May 5, 2003	600.00	647.50	587.50	595.00
841	NYSE	PTN	Fri, May 2, 2003	622.50	622.50	565.00	575.00
840	NYSE	PTN	Thu, May 1, 2003	625.00	637.50	595.00	610.00
839	NYSE	PTN	Wed, Apr 30, 2003	572.50	655.00	565.00	600.00
838	NYSE	PTN	Tue, Apr 29, 2003	465.00	575.00	465.00	572.50
837	NYSE	PTN	Mon, Apr 28, 2003	445.00	495.00	437.50	462.50
836	NYSE	PTN	Fri, Apr 25, 2003	417.50	437.50	417.50	437.50
835	NYSE	PTN	Thu, Apr 24, 2003	427.50	437.50	412.50	415.00
834	NYSE	PTN	Wed, Apr 23, 2003	412.50	427.50	410.00	425.00
833	NYSE	PTN	Tue, Apr 22, 2003	415.00	432.50	412.50	430.00
832	NYSE	PTN	Mon, Apr 21, 2003	427.50	447.50	425.00	425.00
831	NYSE	PTN	Thu, Apr 17, 2003	437.50	447.50	412.50	430.00
830	NYSE	PTN	Wed, Apr 16, 2003	412.50	447.50	412.50	437.50
829	NYSE	PTN	Tue, Apr 15, 2003	430.00	430.00	405.00	405.00
828	NYSE	PTN	Mon, Apr 14, 2003	462.50	462.50	402.50	427.50
827	NYSE	PTN	Fri, Apr 11, 2003	450.00	462.50	437.50	440.00
826	NYSE	PTN	Thu, Apr 10, 2003	450.00	450.00	437.50	440.00
825	NYSE	PTN	Wed, Apr 9, 2003	432.50	450.00	432.50	432.50
824	NYSE	PTN	Tue, Apr 8, 2003	450.00	450.00	437.50	447.50
823	NYSE	PTN	Mon, Apr 7, 2003	460.00	460.00	437.50	442.50
822	NYSE	PTN	Fri, Apr 4, 2003	442.50	455.00	442.50	455.00
821	NYSE	PTN	Thu, Apr 3, 2003	437.50	452.50	437.50	442.50
820	NYSE	PTN	Wed, Apr 2, 2003	427.50	427.50	400.00	412.50
819	NYSE	PTN	Tue, Apr 1, 2003	450.00	450.00	425.00	425.00
818	NYSE	PTN	Mon, Mar 31, 2003	445.00	450.00	425.00	450.00
817	NYSE	PTN	Fri, Mar 28, 2003	412.50	422.50	412.50	412.50
816	NYSE	PTN	Thu, Mar 27, 2003	397.50	420.00	397.50	412.50
815	NYSE	PTN	Wed, Mar 26, 2003	397.50	420.00	397.50	400.00
814	NYSE	PTN	Tue, Mar 25, 2003	377.50	385.00	357.50	382.50
813	NYSE	PTN	Mon, Mar 24, 2003	387.50	387.50	375.00	387.50
812	NYSE	PTN	Fri, Mar 21, 2003	387.50	400.00	375.00	392.50
811	NYSE	PTN	Thu, Mar 20, 2003	375.00	392.50	362.50	375.00
810	NYSE	PTN	Wed, Mar 19, 2003	362.50	362.50	342.50	362.50
809	NYSE	PTN	Tue, Mar 18, 2003	340.00	375.00	325.00	375.00
808	NYSE	PTN	Mon, Mar 17, 2003	375.00	375.00	327.50	350.00
807	NYSE	PTN	Fri, Mar 14, 2003	350.00	360.00	337.50	337.50
806	NYSE	PTN	Thu, Mar 13, 2003	337.50	395.00	325.00	360.00
805	NYSE	PTN	Wed, Mar 12, 2003	347.50	400.00	347.50	362.50
804	NYSE	PTN	Tue, Mar 11, 2003	325.00	337.50	317.50	325.00
803	NYSE	PTN	Mon, Mar 10, 2003	350.00	350.00	325.00	325.00
802	NYSE	PTN	Fri, Mar 7, 2003	327.50	337.50	325.00	337.50
801	NYSE	PTN	Thu, Mar 6, 2003	337.50	350.00	337.50	337.50
800	NYSE	PTN	Wed, Mar 5, 2003	375.00	387.50	350.00	350.00
799	NYSE	PTN	Tue, Mar 4, 2003	337.50	362.50	332.50	362.50
798	NYSE	PTN	Mon, Mar 3, 2003	375.00	375.00	337.50	337.50
797	NYSE	PTN	Fri, Feb 28, 2003	350.00	375.00	337.50	375.00
796	NYSE	PTN	Thu, Feb 27, 2003	345.00	375.00	337.50	375.00
795	NYSE	PTN	Wed, Feb 26, 2003	345.00	347.50	315.00	337.50
794	NYSE	PTN	Tue, Feb 25, 2003	322.50	345.00	322.50	325.00
793	NYSE	PTN	Mon, Feb 24, 2003	340.00	347.50	315.00	322.50
792	NYSE	PTN	Fri, Feb 21, 2003	342.50	345.00	337.50	340.00
791	NYSE	PTN	Thu, Feb 20, 2003	372.50	385.00	350.00	357.50
790	NYSE	PTN	Wed, Feb 19, 2003	337.50	375.00	325.00	362.50
789	NYSE	PTN	Tue, Feb 18, 2003	337.50	337.50	302.50	332.50
788	NYSE	PTN	Fri, Feb 14, 2003	345.00	345.00	300.00	337.50
787	NYSE	PTN	Thu, Feb 13, 2003	350.00	375.00	345.00	347.50
786	NYSE	PTN	Wed, Feb 12, 2003	382.50	387.50	362.50	375.00
785	NYSE	PTN	Tue, Feb 11, 2003	385.00	400.00	385.00	390.00
784	NYSE	PTN	Mon, Feb 10, 2003	395.00	407.50	375.00	387.50
783	NYSE	PTN	Fri, Feb 7, 2003	407.50	420.00	367.50	382.50
782	NYSE	PTN	Thu, Feb 6, 2003	397.50	425.00	397.50	425.00
781	NYSE	PTN	Wed, Feb 5, 2003	412.50	412.50	412.50	412.50
780	NYSE	PTN	Tue, Feb 4, 2003	435.00	435.00	397.50	410.00
779	NYSE	PTN	Mon, Feb 3, 2003	422.50	442.50	415.00	435.00
778	NYSE	PTN	Fri, Jan 31, 2003	412.50	432.50	402.50	412.50
777	NYSE	PTN	Thu, Jan 30, 2003	400.00	405.00	400.00	402.50
776	NYSE	PTN	Wed, Jan 29, 2003	400.00	405.00	397.50	400.00
775	NYSE	PTN	Tue, Jan 28, 2003	402.50	407.50	400.00	400.00
774	NYSE	PTN	Mon, Jan 27, 2003	412.50	412.50	402.50	402.50
773	NYSE	PTN	Fri, Jan 24, 2003	425.00	445.00	420.00	420.00
772	NYSE	PTN	Thu, Jan 23, 2003	450.00	450.00	425.00	435.00
771	NYSE	PTN	Wed, Jan 22, 2003	442.50	462.50	400.00	450.00
770	NYSE	PTN	Tue, Jan 21, 2003	440.00	462.50	420.00	420.00
769	NYSE	PTN	Fri, Jan 17, 2003	457.50	475.00	437.50	437.50
768	NYSE	PTN	Thu, Jan 16, 2003	425.00	482.50	412.50	482.50
767	NYSE	PTN	Wed, Jan 15, 2003	425.00	425.00	420.00	420.00
766	NYSE	PTN	Tue, Jan 14, 2003	427.50	427.50	417.50	425.00
765	NYSE	PTN	Mon, Jan 13, 2003	412.50	435.00	412.50	427.50
764	NYSE	PTN	Fri, Jan 10, 2003	412.50	437.50	405.00	417.50
763	NYSE	PTN	Thu, Jan 9, 2003	400.00	412.50	400.00	412.50
762	NYSE	PTN	Wed, Jan 8, 2003	427.50	430.00	400.00	412.50
761	NYSE	PTN	Tue, Jan 7, 2003	445.00	445.00	427.50	427.50
760	NYSE	PTN	Mon, Jan 6, 2003	460.00	462.50	445.00	445.00
759	NYSE	PTN	Fri, Jan 3, 2003	470.00	470.00	442.50	442.50
758	NYSE	PTN	Thu, Jan 2, 2003	495.00	495.00	475.00	475.00
757	NYSE	PTN	Tue, Dec 31, 2002	425.00	495.00	425.00	495.00
756	NYSE	PTN	Mon, Dec 30, 2002	425.00	440.00	425.00	425.00
755	NYSE	PTN	Fri, Dec 27, 2002	437.50	437.50	425.00	427.50
754	NYSE	PTN	Thu, Dec 26, 2002	425.00	450.00	425.00	450.00
753	NYSE	PTN	Tue, Dec 24, 2002	432.50	445.00	425.00	427.50
752	NYSE	PTN	Mon, Dec 23, 2002	427.50	475.00	422.50	457.50
751	NYSE	PTN	Fri, Dec 20, 2002	440.00	440.00	427.50	427.50
750	NYSE	PTN	Thu, Dec 19, 2002	462.50	485.00	437.50	437.50
749	NYSE	PTN	Wed, Dec 18, 2002	427.50	487.50	427.50	482.50
748	NYSE	PTN	Tue, Dec 17, 2002	402.50	447.50	402.50	440.00
747	NYSE	PTN	Mon, Dec 16, 2002	400.00	425.00	400.00	402.50
746	NYSE	PTN	Fri, Dec 13, 2002	400.00	447.50	397.50	412.50
745	NYSE	PTN	Thu, Dec 12, 2002	375.00	400.00	375.00	400.00
744	NYSE	PTN	Wed, Dec 11, 2002	375.00	395.00	375.00	387.50
743	NYSE	PTN	Tue, Dec 10, 2002	337.50	380.00	332.50	375.00
742	NYSE	PTN	Mon, Dec 9, 2002	397.50	400.00	350.00	360.00
741	NYSE	PTN	Fri, Dec 6, 2002	437.50	440.00	395.00	397.50
740	NYSE	PTN	Thu, Dec 5, 2002	467.50	467.50	437.50	437.50
739	NYSE	PTN	Wed, Dec 4, 2002	440.00	457.50	437.50	442.50
738	NYSE	PTN	Tue, Dec 3, 2002	487.50	487.50	437.50	440.00
737	NYSE	PTN	Mon, Dec 2, 2002	517.50	517.50	475.00	487.50
736	NYSE	PTN	Fri, Nov 29, 2002	500.00	517.50	475.00	510.00
735	NYSE	PTN	Wed, Nov 27, 2002	512.50	515.00	500.00	510.00
734	NYSE	PTN	Tue, Nov 26, 2002	512.50	525.00	487.50	512.50
733	NYSE	PTN	Mon, Nov 25, 2002	480.00	525.00	470.00	525.00
732	NYSE	PTN	Fri, Nov 22, 2002	495.00	497.50	475.00	497.50
731	NYSE	PTN	Thu, Nov 21, 2002	475.00	500.00	462.50	475.00
730	NYSE	PTN	Wed, Nov 20, 2002	462.50	462.50	407.50	455.00
729	NYSE	PTN	Tue, Nov 19, 2002	447.50	457.50	425.00	425.00
728	NYSE	PTN	Mon, Nov 18, 2002	422.50	450.00	405.00	450.00
727	NYSE	PTN	Fri, Nov 15, 2002	325.00	382.50	325.00	375.00
726	NYSE	PTN	Thu, Nov 14, 2002	292.50	307.50	277.50	300.00
725	NYSE	PTN	Wed, Nov 13, 2002	295.00	302.50	275.00	277.50
724	NYSE	PTN	Tue, Nov 12, 2002	322.50	322.50	275.00	292.50
723	NYSE	PTN	Mon, Nov 11, 2002	340.00	347.50	312.50	312.50
722	NYSE	PTN	Fri, Nov 8, 2002	337.50	350.00	325.00	325.00
721	NYSE	PTN	Thu, Nov 7, 2002	350.00	367.50	330.00	330.00
720	NYSE	PTN	Wed, Nov 6, 2002	337.50	362.50	325.00	337.50
719	NYSE	PTN	Tue, Nov 5, 2002	350.00	360.00	337.50	340.00
718	NYSE	PTN	Mon, Nov 4, 2002	367.50	367.50	350.00	352.50
717	NYSE	PTN	Fri, Nov 1, 2002	367.50	367.50	337.50	350.00
716	NYSE	PTN	Thu, Oct 31, 2002	347.50	370.00	347.50	350.00
715	NYSE	PTN	Wed, Oct 30, 2002	340.00	372.50	340.00	347.50
714	NYSE	PTN	Tue, Oct 29, 2002	345.00	410.00	337.50	337.50
713	NYSE	PTN	Mon, Oct 28, 2002	387.50	387.50	352.50	352.50
712	NYSE	PTN	Fri, Oct 25, 2002	380.00	410.00	347.50	362.50
711	NYSE	PTN	Thu, Oct 24, 2002	380.00	385.00	377.50	377.50
710	NYSE	PTN	Wed, Oct 23, 2002	377.50	400.00	377.50	380.00
709	NYSE	PTN	Tue, Oct 22, 2002	410.00	410.00	390.00	400.00
708	NYSE	PTN	Mon, Oct 21, 2002	417.50	417.50	392.50	392.50
707	NYSE	PTN	Fri, Oct 18, 2002	412.50	417.50	400.00	412.50
706	NYSE	PTN	Thu, Oct 17, 2002	412.50	420.00	375.00	387.50
705	NYSE	PTN	Wed, Oct 16, 2002	387.50	387.50	382.50	387.50
704	NYSE	PTN	Tue, Oct 15, 2002	420.00	422.50	387.50	387.50
703	NYSE	PTN	Mon, Oct 14, 2002	400.00	435.00	387.50	407.50
702	NYSE	PTN	Fri, Oct 11, 2002	425.00	427.50	400.00	400.00
701	NYSE	PTN	Thu, Oct 10, 2002	435.00	437.50	400.00	412.50
700	NYSE	PTN	Wed, Oct 9, 2002	450.00	487.50	437.50	450.00
699	NYSE	PTN	Tue, Oct 8, 2002	512.50	512.50	462.50	462.50
698	NYSE	PTN	Mon, Oct 7, 2002	462.50	535.00	462.50	500.00
697	NYSE	PTN	Fri, Oct 4, 2002	470.00	470.00	437.50	437.50
696	NYSE	PTN	Thu, Oct 3, 2002	487.50	500.00	450.00	462.50
695	NYSE	PTN	Wed, Oct 2, 2002	450.00	487.50	450.00	475.00
694	NYSE	PTN	Tue, Oct 1, 2002	502.50	502.50	427.50	437.50
693	NYSE	PTN	Mon, Sep 30, 2002	537.50	542.50	490.00	505.00
692	NYSE	PTN	Fri, Sep 27, 2002	530.00	537.50	530.00	537.50
691	NYSE	PTN	Thu, Sep 26, 2002	537.50	537.50	525.00	535.00
690	NYSE	PTN	Wed, Sep 25, 2002	525.00	537.50	525.00	537.50
689	NYSE	PTN	Tue, Sep 24, 2002	487.50	535.00	487.50	512.50
688	NYSE	PTN	Mon, Sep 23, 2002	477.50	487.50	475.00	475.00
687	NYSE	PTN	Fri, Sep 20, 2002	462.50	487.50	452.50	475.00
686	NYSE	PTN	Thu, Sep 19, 2002	425.00	485.00	425.00	475.00
685	NYSE	PTN	Wed, Sep 18, 2002	427.50	450.00	415.00	450.00
684	NYSE	PTN	Tue, Sep 17, 2002	462.50	462.50	440.00	440.00
683	NYSE	PTN	Mon, Sep 16, 2002	487.50	487.50	475.00	475.00
682	NYSE	PTN	Fri, Sep 13, 2002	510.00	512.50	500.00	500.00
681	NYSE	PTN	Thu, Sep 12, 2002	500.00	500.00	487.50	500.00
680	NYSE	PTN	Wed, Sep 11, 2002	525.00	525.00	515.00	515.00
679	NYSE	PTN	Tue, Sep 10, 2002	512.50	537.50	487.50	512.50
678	NYSE	PTN	Mon, Sep 9, 2002	525.00	537.50	500.00	537.50
677	NYSE	PTN	Fri, Sep 6, 2002	525.00	537.50	512.50	537.50
676	NYSE	PTN	Thu, Sep 5, 2002	500.00	562.50	500.00	550.00
675	NYSE	PTN	Wed, Sep 4, 2002	500.00	512.50	487.50	512.50
674	NYSE	PTN	Tue, Sep 3, 2002	525.00	525.00	512.50	525.00
673	NYSE	PTN	Fri, Aug 30, 2002	530.00	560.00	507.50	525.00
672	NYSE	PTN	Thu, Aug 29, 2002	545.00	560.00	525.00	545.00
671	NYSE	PTN	Wed, Aug 28, 2002	537.50	550.00	537.50	537.50
670	NYSE	PTN	Tue, Aug 27, 2002	537.50	547.50	525.00	537.50
669	NYSE	PTN	Mon, Aug 26, 2002	550.00	562.50	515.00	515.00
668	NYSE	PTN	Fri, Aug 23, 2002	512.50	560.00	512.50	537.50
667	NYSE	PTN	Thu, Aug 22, 2002	500.00	522.50	487.50	522.50
666	NYSE	PTN	Wed, Aug 21, 2002	525.00	527.50	475.00	500.00
665	NYSE	PTN	Tue, Aug 20, 2002	500.00	525.00	500.00	510.00
664	NYSE	PTN	Mon, Aug 19, 2002	490.00	512.50	437.50	500.00
663	NYSE	PTN	Fri, Aug 16, 2002	515.00	515.00	500.00	510.00
662	NYSE	PTN	Thu, Aug 15, 2002	525.00	537.50	512.50	537.50
661	NYSE	PTN	Wed, Aug 14, 2002	537.50	555.00	527.50	545.00
660	NYSE	PTN	Tue, Aug 13, 2002	547.50	550.00	525.00	535.00
659	NYSE	PTN	Mon, Aug 12, 2002	450.00	560.00	450.00	542.50
658	NYSE	PTN	Fri, Aug 9, 2002	425.00	475.00	425.00	472.50
657	NYSE	PTN	Thu, Aug 8, 2002	437.50	437.50	425.00	425.00
656	NYSE	PTN	Wed, Aug 7, 2002	437.50	450.00	412.50	425.00
655	NYSE	PTN	Tue, Aug 6, 2002	437.50	437.50	412.50	412.50
654	NYSE	PTN	Mon, Aug 5, 2002	450.00	450.00	412.50	435.00
653	NYSE	PTN	Fri, Aug 2, 2002	425.00	450.00	425.00	450.00
652	NYSE	PTN	Thu, Aug 1, 2002	425.00	432.50	405.00	425.00
651	NYSE	PTN	Wed, Jul 31, 2002	375.00	400.00	375.00	400.00
650	NYSE	PTN	Tue, Jul 30, 2002	330.00	362.50	330.00	362.50
649	NYSE	PTN	Mon, Jul 29, 2002	312.50	337.50	312.50	337.50
648	NYSE	PTN	Fri, Jul 26, 2002	300.00	300.00	287.50	295.00
647	NYSE	PTN	Thu, Jul 25, 2002	275.00	287.50	275.00	285.00
646	NYSE	PTN	Wed, Jul 24, 2002	275.00	312.50	275.00	275.00
645	NYSE	PTN	Tue, Jul 23, 2002	300.00	312.50	280.00	280.00
644	NYSE	PTN	Mon, Jul 22, 2002	312.50	312.50	280.00	290.00
643	NYSE	PTN	Fri, Jul 19, 2002	350.00	362.50	312.50	312.50
642	NYSE	PTN	Thu, Jul 18, 2002	350.00	355.00	337.50	337.50
641	NYSE	PTN	Wed, Jul 17, 2002	330.00	362.50	330.00	340.00
640	NYSE	PTN	Tue, Jul 16, 2002	350.00	355.00	305.00	305.00
639	NYSE	PTN	Mon, Jul 15, 2002	352.50	375.00	337.50	337.50
638	NYSE	PTN	Fri, Jul 12, 2002	375.00	375.00	352.50	352.50
637	NYSE	PTN	Thu, Jul 11, 2002	400.00	400.00	350.00	362.50
636	NYSE	PTN	Wed, Jul 10, 2002	450.00	450.00	375.00	397.50
635	NYSE	PTN	Tue, Jul 9, 2002	475.00	480.00	450.00	455.00
634	NYSE	PTN	Mon, Jul 8, 2002	495.00	495.00	475.00	477.50
633	NYSE	PTN	Fri, Jul 5, 2002	462.50	475.00	462.50	470.00
632	NYSE	PTN	Wed, Jul 3, 2002	495.00	495.00	450.00	450.00
631	NYSE	PTN	Tue, Jul 2, 2002	475.00	475.00	450.00	470.00
630	NYSE	PTN	Mon, Jul 1, 2002	487.50	487.50	462.50	462.50
629	NYSE	PTN	Fri, Jun 28, 2002	487.50	512.50	487.50	495.00
628	NYSE	PTN	Thu, Jun 27, 2002	450.00	495.00	450.00	495.00
627	NYSE	PTN	Wed, Jun 26, 2002	460.00	460.00	452.50	460.00
626	NYSE	PTN	Tue, Jun 25, 2002	485.00	485.00	450.00	457.50
625	NYSE	PTN	Mon, Jun 24, 2002	452.50	487.50	445.00	475.00
624	NYSE	PTN	Fri, Jun 21, 2002	475.00	475.00	450.00	472.50
623	NYSE	PTN	Thu, Jun 20, 2002	462.50	475.00	462.50	462.50
622	NYSE	PTN	Wed, Jun 19, 2002	462.50	470.00	462.50	465.00
621	NYSE	PTN	Tue, Jun 18, 2002	475.00	485.00	452.50	452.50
620	NYSE	PTN	Mon, Jun 17, 2002	457.50	487.50	455.00	487.50
619	NYSE	PTN	Fri, Jun 14, 2002	487.50	500.00	462.50	475.00
618	NYSE	PTN	Thu, Jun 13, 2002	440.00	500.00	440.00	475.00
617	NYSE	PTN	Wed, Jun 12, 2002	500.00	510.00	405.00	415.00
616	NYSE	PTN	Tue, Jun 11, 2002	562.50	562.50	500.00	500.00
615	NYSE	PTN	Mon, Jun 10, 2002	575.00	575.00	562.50	572.50
614	NYSE	PTN	Fri, Jun 7, 2002	627.50	627.50	587.50	600.00
613	NYSE	PTN	Thu, Jun 6, 2002	627.50	635.00	625.00	635.00
612	NYSE	PTN	Wed, Jun 5, 2002	600.00	637.50	587.50	625.00
611	NYSE	PTN	Tue, Jun 4, 2002	675.00	675.00	625.00	625.00
610	NYSE	PTN	Mon, Jun 3, 2002	675.00	675.00	650.00	672.50
609	NYSE	PTN	Fri, May 31, 2002	712.50	712.50	667.50	675.00
608	NYSE	PTN	Thu, May 30, 2002	725.00	725.00	710.00	712.50
607	NYSE	PTN	Wed, May 29, 2002	725.00	737.50	705.00	720.00
606	NYSE	PTN	Tue, May 28, 2002	700.00	740.00	700.00	712.50
605	NYSE	PTN	Fri, May 24, 2002	710.00	712.50	687.50	712.50
604	NYSE	PTN	Thu, May 23, 2002	712.50	712.50	690.00	707.50
603	NYSE	PTN	Wed, May 22, 2002	742.50	742.50	700.00	712.50
602	NYSE	PTN	Tue, May 21, 2002	687.50	750.00	687.50	725.00
601	NYSE	PTN	Mon, May 20, 2002	700.00	700.00	665.00	665.00
600	NYSE	PTN	Fri, May 17, 2002	682.50	697.50	665.00	675.00
599	NYSE	PTN	Thu, May 16, 2002	675.00	685.00	665.00	665.00
598	NYSE	PTN	Wed, May 15, 2002	725.00	745.00	700.00	700.00
597	NYSE	PTN	Tue, May 14, 2002	712.50	712.50	675.00	700.00
596	NYSE	PTN	Mon, May 13, 2002	737.50	737.50	700.00	705.00
595	NYSE	PTN	Fri, May 10, 2002	747.50	750.00	737.50	742.50
594	NYSE	PTN	Thu, May 9, 2002	727.50	750.00	727.50	737.50
593	NYSE	PTN	Wed, May 8, 2002	667.50	742.50	667.50	737.50
592	NYSE	PTN	Tue, May 7, 2002	662.50	700.00	650.00	662.50
591	NYSE	PTN	Mon, May 6, 2002	662.50	687.50	662.50	665.00
590	NYSE	PTN	Fri, May 3, 2002	712.50	712.50	687.50	687.50
589	NYSE	PTN	Thu, May 2, 2002	662.50	700.00	650.00	700.00
588	NYSE	PTN	Wed, May 1, 2002	675.00	680.00	652.50	680.00
587	NYSE	PTN	Tue, Apr 30, 2002	635.00	687.50	635.00	675.00
586	NYSE	PTN	Mon, Apr 29, 2002	712.50	712.50	660.00	660.00
585	NYSE	PTN	Fri, Apr 26, 2002	725.00	735.00	702.50	722.50
584	NYSE	PTN	Thu, Apr 25, 2002	762.50	762.50	730.00	730.00
583	NYSE	PTN	Wed, Apr 24, 2002	765.00	765.00	750.00	762.50
582	NYSE	PTN	Tue, Apr 23, 2002	777.50	800.00	752.50	775.00
581	NYSE	PTN	Mon, Apr 22, 2002	775.00	797.50	762.50	797.50
580	NYSE	PTN	Fri, Apr 19, 2002	787.50	787.50	775.00	777.50
579	NYSE	PTN	Thu, Apr 18, 2002	787.50	787.50	770.00	777.50
578	NYSE	PTN	Wed, Apr 17, 2002	800.00	812.50	790.00	800.00
577	NYSE	PTN	Tue, Apr 16, 2002	825.00	825.00	800.00	825.00
576	NYSE	PTN	Mon, Apr 15, 2002	817.50	817.50	812.50	812.50
575	NYSE	PTN	Fri, Apr 12, 2002	782.50	825.00	772.50	815.00
574	NYSE	PTN	Thu, Apr 11, 2002	767.50	782.50	762.50	782.50
573	NYSE	PTN	Wed, Apr 10, 2002	787.50	787.50	765.00	775.00
572	NYSE	PTN	Tue, Apr 9, 2002	780.00	780.00	762.50	762.50
571	NYSE	PTN	Mon, Apr 8, 2002	787.50	800.00	777.50	780.00
570	NYSE	PTN	Fri, Apr 5, 2002	787.50	787.50	775.00	787.50
569	NYSE	PTN	Thu, Apr 4, 2002	787.50	805.00	787.50	790.00
568	NYSE	PTN	Wed, Apr 3, 2002	800.00	825.00	775.00	812.50
567	NYSE	PTN	Tue, Apr 2, 2002	837.50	845.00	800.00	812.50
566	NYSE	PTN	Mon, Apr 1, 2002	825.00	837.50	800.00	825.00
565	NYSE	PTN	Thu, Mar 28, 2002	800.00	825.00	762.50	800.00
564	NYSE	PTN	Wed, Mar 27, 2002	825.00	825.00	812.50	812.50
563	NYSE	PTN	Tue, Mar 26, 2002	825.00	825.00	812.50	812.50
562	NYSE	PTN	Mon, Mar 25, 2002	800.00	825.00	800.00	812.50
561	NYSE	PTN	Fri, Mar 22, 2002	825.00	825.00	812.50	815.00
560	NYSE	PTN	Thu, Mar 21, 2002	802.50	840.00	802.50	840.00
559	NYSE	PTN	Wed, Mar 20, 2002	790.00	850.00	775.00	800.00
558	NYSE	PTN	Tue, Mar 19, 2002	825.00	850.00	812.50	815.00
557	NYSE	PTN	Mon, Mar 18, 2002	860.00	860.00	827.50	827.50
556	NYSE	PTN	Fri, Mar 15, 2002	875.00	875.00	835.00	835.00
555	NYSE	PTN	Thu, Mar 14, 2002	872.50	872.50	837.50	837.50
554	NYSE	PTN	Wed, Mar 13, 2002	850.00	850.00	840.00	840.00
553	NYSE	PTN	Tue, Mar 12, 2002	837.50	875.00	830.00	875.00
552	NYSE	PTN	Mon, Mar 11, 2002	850.00	862.50	827.50	850.00
551	NYSE	PTN	Fri, Mar 8, 2002	827.50	862.50	827.50	850.00
550	NYSE	PTN	Thu, Mar 7, 2002	875.00	875.00	837.50	840.00
549	NYSE	PTN	Wed, Mar 6, 2002	875.00	887.50	850.00	875.00
548	NYSE	PTN	Tue, Mar 5, 2002	875.00	875.00	850.00	862.50
547	NYSE	PTN	Mon, Mar 4, 2002	887.50	887.50	860.00	872.50
546	NYSE	PTN	Fri, Mar 1, 2002	875.00	890.00	837.50	875.00
545	NYSE	PTN	Thu, Feb 28, 2002	780.00	900.00	780.00	900.00
544	NYSE	PTN	Wed, Feb 27, 2002	825.00	825.00	795.00	795.00
543	NYSE	PTN	Tue, Feb 26, 2002	837.50	837.50	800.00	810.00
542	NYSE	PTN	Mon, Feb 25, 2002	810.00	825.00	805.00	825.00
541	NYSE	PTN	Fri, Feb 22, 2002	840.00	860.00	805.00	805.00
540	NYSE	PTN	Thu, Feb 21, 2002	862.50	862.50	857.50	860.00
539	NYSE	PTN	Wed, Feb 20, 2002	912.50	922.50	875.00	877.50
538	NYSE	PTN	Tue, Feb 19, 2002	887.50	937.50	887.50	907.50
537	NYSE	PTN	Fri, Feb 15, 2002	850.00	862.50	825.00	862.50
536	NYSE	PTN	Thu, Feb 14, 2002	875.00	900.00	855.00	855.00
535	NYSE	PTN	Wed, Feb 13, 2002	880.00	887.50	872.50	872.50
534	NYSE	PTN	Tue, Feb 12, 2002	875.00	895.00	875.00	875.00
533	NYSE	PTN	Mon, Feb 11, 2002	900.00	915.00	875.00	877.50
532	NYSE	PTN	Fri, Feb 8, 2002	910.00	937.50	910.00	925.00
531	NYSE	PTN	Thu, Feb 7, 2002	925.00	950.00	912.50	912.50
530	NYSE	PTN	Wed, Feb 6, 2002	932.50	932.50	902.50	910.00
529	NYSE	PTN	Tue, Feb 5, 2002	937.50	975.00	930.00	937.50
528	NYSE	PTN	Mon, Feb 4, 2002	985.00	985.00	950.00	950.00
527	NYSE	PTN	Fri, Feb 1, 2002	950.00	985.00	950.00	985.00
526	NYSE	PTN	Thu, Jan 31, 2002	952.50	952.50	950.00	950.00
525	NYSE	PTN	Wed, Jan 30, 2002	972.50	982.50	950.00	952.50
524	NYSE	PTN	Tue, Jan 29, 2002	975.00	990.00	972.50	972.50
523	NYSE	PTN	Mon, Jan 28, 2002	992.50	995.00	977.50	977.50
522	NYSE	PTN	Fri, Jan 25, 2002	940.00	977.50	940.00	962.50
521	NYSE	PTN	Thu, Jan 24, 2002	937.50	967.50	937.50	952.50
520	NYSE	PTN	Wed, Jan 23, 2002	942.50	950.00	937.50	950.00
519	NYSE	PTN	Tue, Jan 22, 2002	937.50	950.00	927.50	942.50
518	NYSE	PTN	Fri, Jan 18, 2002	922.50	950.00	912.50	927.50
517	NYSE	PTN	Thu, Jan 17, 2002	950.00	950.00	925.00	925.00
516	NYSE	PTN	Wed, Jan 16, 2002	975.00	975.00	910.00	925.00
515	NYSE	PTN	Tue, Jan 15, 2002	900.00	962.50	875.00	950.00
514	NYSE	PTN	Mon, Jan 14, 2002	960.00	980.00	900.00	902.50
513	NYSE	PTN	Fri, Jan 11, 2002	962.50	977.50	915.00	952.50
512	NYSE	PTN	Thu, Jan 10, 2002	950.00	987.50	937.50	962.50
511	NYSE	PTN	Wed, Jan 9, 2002	980.00	980.00	950.00	950.00
510	NYSE	PTN	Tue, Jan 8, 2002	1025.00	1112.50	987.50	1000.00
509	NYSE	PTN	Mon, Jan 7, 2002	977.50	1025.00	977.50	1022.50
508	NYSE	PTN	Fri, Jan 4, 2002	1037.50	1037.50	965.00	977.50
507	NYSE	PTN	Thu, Jan 3, 2002	977.50	1012.50	977.50	1012.50
506	NYSE	PTN	Wed, Jan 2, 2002	1067.50	1067.50	1000.00	1000.00
505	NYSE	PTN	Mon, Dec 31, 2001	1062.50	1062.50	1000.00	1050.00
504	NYSE	PTN	Fri, Dec 28, 2001	960.00	1070.00	960.00	1070.00
503	NYSE	PTN	Thu, Dec 27, 2001	925.00	937.50	912.50	937.50
502	NYSE	PTN	Wed, Dec 26, 2001	937.50	940.00	915.00	925.00
501	NYSE	PTN	Mon, Dec 24, 2001	887.50	912.50	887.50	912.50
500	NYSE	PTN	Fri, Dec 21, 2001	900.00	937.50	875.00	907.50
499	NYSE	PTN	Thu, Dec 20, 2001	885.00	912.50	885.00	892.50
498	NYSE	PTN	Wed, Dec 19, 2001	875.00	885.00	850.00	877.50
497	NYSE	PTN	Tue, Dec 18, 2001	875.00	895.00	875.00	895.00
496	NYSE	PTN	Mon, Dec 17, 2001	887.50	900.00	852.50	875.00
495	NYSE	PTN	Fri, Dec 14, 2001	925.00	925.00	900.00	912.50
494	NYSE	PTN	Thu, Dec 13, 2001	925.00	942.50	912.50	942.50
493	NYSE	PTN	Wed, Dec 12, 2001	912.50	932.50	877.50	925.00
492	NYSE	PTN	Tue, Dec 11, 2001	887.50	932.50	880.00	932.50
491	NYSE	PTN	Mon, Dec 10, 2001	957.50	957.50	887.50	922.50
490	NYSE	PTN	Fri, Dec 7, 2001	925.00	935.00	902.50	935.00
489	NYSE	PTN	Thu, Dec 6, 2001	987.50	987.50	912.50	937.50
488	NYSE	PTN	Wed, Dec 5, 2001	912.50	962.50	877.50	962.50
487	NYSE	PTN	Tue, Dec 4, 2001	942.50	962.50	915.00	937.50
486	NYSE	PTN	Mon, Dec 3, 2001	1012.50	1012.50	962.50	962.50
485	NYSE	PTN	Fri, Nov 30, 2001	987.50	1002.50	977.50	1000.00
484	NYSE	PTN	Thu, Nov 29, 2001	1025.00	1025.00	977.50	1007.50
483	NYSE	PTN	Wed, Nov 28, 2001	997.50	1010.00	987.50	1010.00
482	NYSE	PTN	Tue, Nov 27, 2001	1050.00	1072.50	992.50	1022.50
481	NYSE	PTN	Mon, Nov 26, 2001	1000.00	1050.00	1000.00	1047.50
480	NYSE	PTN	Fri, Nov 23, 2001	1007.50	1037.50	1007.50	1037.50
479	NYSE	PTN	Wed, Nov 21, 2001	1037.50	1050.00	1015.00	1050.00
478	NYSE	PTN	Tue, Nov 20, 2001	1047.50	1062.50	1025.00	1062.50
477	NYSE	PTN	Mon, Nov 19, 2001	992.50	1055.00	992.50	1047.50
476	NYSE	PTN	Fri, Nov 16, 2001	1002.50	1025.00	975.00	997.50
475	NYSE	PTN	Thu, Nov 15, 2001	975.00	1037.50	975.00	1002.50
474	NYSE	PTN	Wed, Nov 14, 2001	965.00	1055.00	965.00	995.00
473	NYSE	PTN	Tue, Nov 13, 2001	1055.00	1055.00	980.00	1017.50
472	NYSE	PTN	Mon, Nov 12, 2001	982.50	1125.00	925.00	1037.50
471	NYSE	PTN	Fri, Nov 9, 2001	1012.50	1022.50	937.50	937.50
470	NYSE	PTN	Thu, Nov 8, 2001	980.00	1012.50	927.50	950.00
469	NYSE	PTN	Wed, Nov 7, 2001	1107.50	1110.00	912.50	1005.00
468	NYSE	PTN	Tue, Nov 6, 2001	1330.00	1372.50	1062.50	1082.50
467	NYSE	PTN	Mon, Nov 5, 2001	1375.00	1480.00	1175.00	1327.50
466	NYSE	PTN	Fri, Nov 2, 2001	922.50	995.00	900.00	985.00
465	NYSE	PTN	Thu, Nov 1, 2001	922.50	922.50	875.00	922.50
464	NYSE	PTN	Wed, Oct 31, 2001	925.00	947.50	855.00	875.00
463	NYSE	PTN	Tue, Oct 30, 2001	925.00	995.00	875.00	907.50
462	NYSE	PTN	Mon, Oct 29, 2001	812.50	925.00	712.50	900.00
461	NYSE	PTN	Fri, Oct 26, 2001	662.50	750.00	625.00	637.50
460	NYSE	PTN	Thu, Oct 25, 2001	512.50	600.00	512.50	540.00
459	NYSE	PTN	Wed, Oct 24, 2001	562.50	562.50	505.00	512.50
458	NYSE	PTN	Tue, Oct 23, 2001	550.00	630.00	537.50	537.50
457	NYSE	PTN	Mon, Oct 22, 2001	600.00	600.00	512.50	545.00
456	NYSE	PTN	Fri, Oct 19, 2001	577.50	600.00	550.00	575.00
455	NYSE	PTN	Thu, Oct 18, 2001	537.50	600.00	500.00	587.50
454	NYSE	PTN	Wed, Oct 17, 2001	667.50	667.50	562.50	562.50
453	NYSE	PTN	Tue, Oct 16, 2001	667.50	667.50	667.50	667.50
452	NYSE	PTN	Mon, Oct 15, 2001	725.00	737.50	590.00	672.50
451	NYSE	PTN	Fri, Oct 12, 2001	675.00	700.00	675.00	700.00
450	NYSE	PTN	Thu, Oct 11, 2001	700.00	702.50	662.50	697.50
449	NYSE	PTN	Wed, Oct 10, 2001	702.50	727.50	625.00	722.50
448	NYSE	PTN	Fri, Oct 5, 2001	730.00	747.50	725.00	747.50
447	NYSE	PTN	Thu, Oct 4, 2001	775.00	775.00	770.00	770.00
446	NYSE	PTN	Wed, Oct 3, 2001	750.00	775.00	737.50	770.00
445	NYSE	PTN	Tue, Oct 2, 2001	750.00	775.00	727.50	775.00
444	NYSE	PTN	Mon, Oct 1, 2001	837.50	837.50	750.00	797.50
443	NYSE	PTN	Fri, Sep 28, 2001	775.00	847.50	775.00	847.50
442	NYSE	PTN	Thu, Sep 27, 2001	750.00	775.00	750.00	775.00
441	NYSE	PTN	Wed, Sep 26, 2001	825.00	825.00	762.50	775.00
440	NYSE	PTN	Tue, Sep 25, 2001	750.00	810.00	750.00	810.00
439	NYSE	PTN	Mon, Sep 24, 2001	837.50	837.50	762.50	812.50
438	NYSE	PTN	Fri, Sep 21, 2001	800.00	837.50	727.50	837.50
437	NYSE	PTN	Thu, Sep 20, 2001	800.00	837.50	787.50	837.50
436	NYSE	PTN	Wed, Sep 19, 2001	835.00	835.00	787.50	825.00
435	NYSE	PTN	Tue, Sep 18, 2001	837.50	837.50	800.00	825.00
434	NYSE	PTN	Mon, Sep 17, 2001	750.00	825.00	737.50	812.50
433	NYSE	PTN	Mon, Sep 10, 2001	837.50	862.50	802.50	862.50
432	NYSE	PTN	Fri, Sep 7, 2001	875.00	875.00	812.50	862.50
431	NYSE	PTN	Thu, Sep 6, 2001	875.00	900.00	862.50	900.00
430	NYSE	PTN	Wed, Sep 5, 2001	900.00	900.00	862.50	900.00
429	NYSE	PTN	Tue, Sep 4, 2001	937.50	940.00	900.00	937.50
428	NYSE	PTN	Fri, Aug 31, 2001	992.50	992.50	940.00	987.50
427	NYSE	PTN	Thu, Aug 30, 2001	912.50	975.00	900.00	975.00
426	NYSE	PTN	Wed, Aug 29, 2001	915.00	915.00	912.50	912.50
425	NYSE	PTN	Tue, Aug 28, 2001	940.00	940.00	917.50	935.00
424	NYSE	PTN	Mon, Aug 27, 2001	962.50	972.50	962.50	972.50
423	NYSE	PTN	Fri, Aug 24, 2001	962.50	962.50	932.50	932.50
422	NYSE	PTN	Thu, Aug 23, 2001	947.50	970.00	937.50	960.00
421	NYSE	PTN	Wed, Aug 22, 2001	950.00	975.00	925.00	972.50
420	NYSE	PTN	Tue, Aug 21, 2001	950.00	950.00	775.00	925.00
419	NYSE	PTN	Mon, Aug 20, 2001	1000.00	1000.00	975.00	975.00
418	NYSE	PTN	Fri, Aug 17, 2001	1047.50	1047.50	990.00	1012.50
417	NYSE	PTN	Thu, Aug 16, 2001	1022.50	1062.50	975.00	1062.50
416	NYSE	PTN	Wed, Aug 15, 2001	1100.00	1100.00	975.00	1035.00
415	NYSE	PTN	Tue, Aug 14, 2001	1112.50	1112.50	1037.50	1095.00
414	NYSE	PTN	Mon, Aug 13, 2001	1125.00	1157.50	1125.00	1157.50
413	NYSE	PTN	Fri, Aug 10, 2001	1150.00	1162.50	1112.50	1162.50
412	NYSE	PTN	Thu, Aug 9, 2001	1177.50	1187.50	1100.00	1187.50
411	NYSE	PTN	Wed, Aug 8, 2001	1225.00	1225.00	1175.00	1177.50
410	NYSE	PTN	Tue, Aug 7, 2001	1190.00	1225.00	1190.00	1225.00
409	NYSE	PTN	Mon, Aug 6, 2001	1175.00	1225.00	1150.00	1225.00
408	NYSE	PTN	Fri, Aug 3, 2001	1222.50	1222.50	1222.50	1222.50
407	NYSE	PTN	Thu, Aug 2, 2001	1287.50	1287.50	1175.00	1222.50
406	NYSE	PTN	Wed, Aug 1, 2001	1262.50	1305.00	1262.50	1292.50
405	NYSE	PTN	Tue, Jul 31, 2001	1300.00	1300.00	1300.00	1300.00
404	NYSE	PTN	Mon, Jul 30, 2001	1280.00	1302.50	1277.50	1277.50
403	NYSE	PTN	Fri, Jul 27, 2001	1122.50	1275.00	1087.50	1275.00
402	NYSE	PTN	Thu, Jul 26, 2001	1100.00	1100.00	1100.00	1100.00
401	NYSE	PTN	Wed, Jul 25, 2001	1125.00	1125.00	1100.00	1100.00
400	NYSE	PTN	Tue, Jul 24, 2001	1100.00	1100.00	1000.00	1100.00
399	NYSE	PTN	Mon, Jul 23, 2001	1125.00	1127.50	1025.00	1100.00
398	NYSE	PTN	Fri, Jul 20, 2001	1145.00	1145.00	1087.50	1145.00
397	NYSE	PTN	Thu, Jul 19, 2001	1125.00	1145.00	1102.50	1145.00
396	NYSE	PTN	Wed, Jul 18, 2001	1125.00	1125.00	1125.00	1125.00
395	NYSE	PTN	Tue, Jul 17, 2001	1100.00	1112.50	1062.50	1100.00
394	NYSE	PTN	Mon, Jul 16, 2001	1100.00	1100.00	1087.50	1097.50
393	NYSE	PTN	Fri, Jul 13, 2001	1087.50	1112.50	1062.50	1112.50
392	NYSE	PTN	Thu, Jul 12, 2001	1000.00	1087.50	1000.00	1062.50
391	NYSE	PTN	Wed, Jul 11, 2001	1062.50	1062.50	1000.00	1060.00
390	NYSE	PTN	Tue, Jul 10, 2001	1125.00	1125.00	1062.50	1125.00
389	NYSE	PTN	Mon, Jul 9, 2001	1100.00	1100.00	1100.00	1100.00
388	NYSE	PTN	Fri, Jul 6, 2001	1125.00	1137.50	1000.00	1137.50
387	NYSE	PTN	Thu, Jul 5, 2001	1142.50	1145.00	1097.50	1097.50
386	NYSE	PTN	Tue, Jul 3, 2001	1145.00	1145.00	1102.50	1142.50
385	NYSE	PTN	Mon, Jul 2, 2001	1100.00	1145.00	1062.50	1145.00
384	NYSE	PTN	Fri, Jun 29, 2001	1075.00	1125.00	1062.50	1075.00
383	NYSE	PTN	Thu, Jun 28, 2001	1075.00	1125.00	1062.50	1122.50
382	NYSE	PTN	Wed, Jun 27, 2001	1125.00	1125.00	1100.00	1122.50
381	NYSE	PTN	Tue, Jun 26, 2001	1125.00	1142.50	1075.00	1125.00
380	NYSE	PTN	Mon, Jun 25, 2001	1107.50	1137.50	1025.00	1075.00
379	NYSE	PTN	Fri, Jun 22, 2001	1152.50	1152.50	1097.50	1100.00
378	NYSE	PTN	Thu, Jun 21, 2001	1000.00	1162.50	975.00	1150.00
377	NYSE	PTN	Wed, Jun 20, 2001	970.00	1000.00	957.50	1000.00
376	NYSE	PTN	Tue, Jun 19, 2001	1025.00	1037.50	975.00	975.00
375	NYSE	PTN	Mon, Jun 18, 2001	1140.00	1140.00	950.00	1000.00
374	NYSE	PTN	Fri, Jun 15, 2001	1162.50	1187.50	1150.00	1150.00
373	NYSE	PTN	Thu, Jun 14, 2001	1175.00	1175.00	1112.50	1137.50
372	NYSE	PTN	Wed, Jun 13, 2001	1375.00	1387.50	1137.50	1247.50
371	NYSE	PTN	Tue, Jun 12, 2001	1387.50	1387.50	1287.50	1312.50
370	NYSE	PTN	Mon, Jun 11, 2001	1485.00	1485.00	1325.00	1350.00
369	NYSE	PTN	Fri, Jun 8, 2001	1485.00	1485.00	1437.50	1475.00
368	NYSE	PTN	Thu, Jun 7, 2001	1487.50	1500.00	1425.00	1475.00
367	NYSE	PTN	Wed, Jun 6, 2001	1500.00	1500.00	1412.50	1487.50
366	NYSE	PTN	Tue, Jun 5, 2001	1400.00	1500.00	1375.00	1500.00
365	NYSE	PTN	Mon, Jun 4, 2001	1495.00	1505.00	1375.00	1387.50
364	NYSE	PTN	Fri, Jun 1, 2001	1472.50	1487.50	1450.00	1487.50
363	NYSE	PTN	Thu, May 31, 2001	1437.50	1500.00	1137.50	1467.50
362	NYSE	PTN	Wed, May 30, 2001	1502.50	1502.50	1350.00	1410.00
361	NYSE	PTN	Tue, May 29, 2001	1500.00	1542.50	1375.00	1470.00
360	NYSE	PTN	Fri, May 25, 2001	1520.00	1520.00	1487.50	1502.50
359	NYSE	PTN	Thu, May 24, 2001	1492.50	1537.50	1450.00	1520.00
358	NYSE	PTN	Wed, May 23, 2001	1555.00	1555.00	1437.50	1437.50
357	NYSE	PTN	Tue, May 22, 2001	1587.50	1597.50	1450.00	1492.50
356	NYSE	PTN	Mon, May 21, 2001	1310.00	1640.00	1285.00	1620.00
355	NYSE	PTN	Fri, May 18, 2001	1282.50	1310.00	1255.00	1310.00
354	NYSE	PTN	Thu, May 17, 2001	1187.50	1287.50	1162.50	1287.50
353	NYSE	PTN	Wed, May 16, 2001	1150.00	1212.50	1125.00	1187.50
352	NYSE	PTN	Tue, May 15, 2001	1125.00	1175.00	1102.50	1175.00
351	NYSE	PTN	Mon, May 14, 2001	1275.00	1312.50	1190.00	1200.00
350	NYSE	PTN	Fri, May 11, 2001	1287.50	1362.50	1200.00	1250.00
349	NYSE	PTN	Thu, May 10, 2001	1200.00	1337.50	1200.00	1287.50
348	NYSE	PTN	Wed, May 9, 2001	1212.50	1237.50	1125.00	1175.00
347	NYSE	PTN	Tue, May 8, 2001	1125.00	1187.50	1102.50	1187.50
346	NYSE	PTN	Mon, May 7, 2001	1055.00	1125.00	1055.00	1100.00
345	NYSE	PTN	Fri, May 4, 2001	1047.50	1077.50	1025.00	1075.00
344	NYSE	PTN	Thu, May 3, 2001	1000.00	1062.50	937.50	1040.00
343	NYSE	PTN	Wed, May 2, 2001	825.00	1012.50	750.00	1000.00
342	NYSE	PTN	Tue, May 1, 2001	737.50	847.50	737.50	847.50
341	NYSE	PTN	Mon, Apr 30, 2001	700.00	715.00	700.00	715.00
340	NYSE	PTN	Fri, Apr 27, 2001	700.00	747.50	700.00	747.50
339	NYSE	PTN	Thu, Apr 26, 2001	687.50	747.50	687.50	747.50
338	NYSE	PTN	Wed, Apr 25, 2001	747.50	750.00	702.50	750.00
337	NYSE	PTN	Tue, Apr 24, 2001	697.50	737.50	687.50	737.50
336	NYSE	PTN	Mon, Apr 23, 2001	687.50	745.00	677.50	745.00
335	NYSE	PTN	Fri, Apr 20, 2001	747.50	750.00	675.00	750.00
334	NYSE	PTN	Thu, Apr 19, 2001	775.00	775.00	725.00	747.50
333	NYSE	PTN	Wed, Apr 18, 2001	700.00	750.00	687.50	750.00
332	NYSE	PTN	Tue, Apr 17, 2001	700.00	725.00	675.00	725.00
331	NYSE	PTN	Mon, Apr 16, 2001	687.50	750.00	687.50	750.00
330	NYSE	PTN	Thu, Apr 12, 2001	687.50	737.50	687.50	737.50
329	NYSE	PTN	Wed, Apr 11, 2001	650.00	712.50	650.00	712.50
328	NYSE	PTN	Tue, Apr 10, 2001	687.50	687.50	637.50	685.00
327	NYSE	PTN	Mon, Apr 9, 2001	687.50	687.50	675.00	687.50
326	NYSE	PTN	Fri, Apr 6, 2001	625.00	725.00	587.50	725.00
325	NYSE	PTN	Thu, Apr 5, 2001	612.50	687.50	612.50	687.50
324	NYSE	PTN	Wed, Apr 4, 2001	562.50	625.00	562.50	625.00
323	NYSE	PTN	Tue, Apr 3, 2001	700.00	700.00	562.50	625.00
322	NYSE	PTN	Mon, Apr 2, 2001	720.00	720.00	720.00	720.00
321	NYSE	PTN	Fri, Mar 30, 2001	750.00	775.00	687.50	762.50
320	NYSE	PTN	Thu, Mar 29, 2001	850.00	850.00	775.00	775.00
319	NYSE	PTN	Wed, Mar 28, 2001	725.00	912.50	687.50	887.50
318	NYSE	PTN	Tue, Mar 27, 2001	575.00	687.50	502.50	675.00
317	NYSE	PTN	Mon, Mar 26, 2001	625.00	662.50	512.50	612.50
316	NYSE	PTN	Fri, Mar 23, 2001	550.00	612.50	550.00	600.00
315	NYSE	PTN	Thu, Mar 22, 2001	575.00	650.00	500.00	562.50
314	NYSE	PTN	Wed, Mar 21, 2001	675.00	675.00	575.00	575.00
313	NYSE	PTN	Tue, Mar 20, 2001	650.00	675.00	625.00	650.00
312	NYSE	PTN	Mon, Mar 19, 2001	725.00	737.50	670.00	670.00
311	NYSE	PTN	Fri, Mar 16, 2001	750.00	750.00	687.50	750.00
310	NYSE	PTN	Thu, Mar 15, 2001	787.50	787.50	725.00	762.50
309	NYSE	PTN	Wed, Mar 14, 2001	700.00	762.50	687.50	762.50
308	NYSE	PTN	Tue, Mar 13, 2001	762.50	775.00	725.00	745.00
307	NYSE	PTN	Mon, Mar 12, 2001	787.50	787.50	762.50	765.00
306	NYSE	PTN	Fri, Mar 9, 2001	875.00	875.00	750.00	812.50
305	NYSE	PTN	Thu, Mar 8, 2001	787.50	812.50	762.50	812.50
304	NYSE	PTN	Wed, Mar 7, 2001	887.50	887.50	775.00	825.00
303	NYSE	PTN	Tue, Mar 6, 2001	900.00	937.50	850.00	887.50
302	NYSE	PTN	Mon, Mar 5, 2001	825.00	875.00	812.50	875.00
301	NYSE	PTN	Fri, Mar 2, 2001	800.00	920.00	800.00	850.00
300	NYSE	PTN	Thu, Mar 1, 2001	790.00	825.00	750.00	800.00
299	NYSE	PTN	Wed, Feb 28, 2001	850.00	850.00	790.00	837.50
298	NYSE	PTN	Tue, Feb 27, 2001	850.00	875.00	825.00	875.00
297	NYSE	PTN	Mon, Feb 26, 2001	875.00	875.00	875.00	875.00
296	NYSE	PTN	Fri, Feb 23, 2001	855.00	887.50	797.50	887.50
295	NYSE	PTN	Thu, Feb 22, 2001	887.50	900.00	875.00	875.00
294	NYSE	PTN	Wed, Feb 21, 2001	875.00	900.00	875.00	900.00
293	NYSE	PTN	Tue, Feb 20, 2001	900.00	925.00	875.00	912.50
292	NYSE	PTN	Fri, Feb 16, 2001	977.50	977.50	875.00	877.50
291	NYSE	PTN	Thu, Feb 15, 2001	987.50	987.50	937.50	985.00
290	NYSE	PTN	Wed, Feb 14, 2001	950.00	985.00	950.00	985.00
289	NYSE	PTN	Tue, Feb 13, 2001	980.00	985.00	955.00	985.00
288	NYSE	PTN	Mon, Feb 12, 2001	985.00	985.00	940.00	975.00
287	NYSE	PTN	Fri, Feb 9, 2001	985.00	985.00	937.50	975.00
286	NYSE	PTN	Thu, Feb 8, 2001	975.00	1000.00	952.50	962.50
285	NYSE	PTN	Wed, Feb 7, 2001	997.50	997.50	950.00	950.00
284	NYSE	PTN	Tue, Feb 6, 2001	1032.50	1032.50	912.50	1000.00
283	NYSE	PTN	Mon, Feb 5, 2001	1050.00	1050.00	975.00	1032.50
282	NYSE	PTN	Fri, Feb 2, 2001	1050.00	1060.00	1010.00	1050.00
281	NYSE	PTN	Thu, Feb 1, 2001	912.50	1060.00	912.50	1025.00
280	NYSE	PTN	Wed, Jan 31, 2001	975.00	975.00	812.50	887.50
279	NYSE	PTN	Tue, Jan 30, 2001	997.50	997.50	950.00	950.00
278	NYSE	PTN	Mon, Jan 29, 2001	997.50	997.50	950.00	985.00
277	NYSE	PTN	Fri, Jan 26, 2001	1000.00	1031.25	968.75	968.75
276	NYSE	PTN	Thu, Jan 25, 2001	1000.00	1000.00	968.75	1000.00
275	NYSE	PTN	Wed, Jan 24, 2001	1000.00	1000.00	968.75	968.75
274	NYSE	PTN	Tue, Jan 23, 2001	1000.00	1000.00	1000.00	1000.00
273	NYSE	PTN	Mon, Jan 22, 2001	1078.13	1078.13	1015.63	1015.63
272	NYSE	PTN	Fri, Jan 19, 2001	1078.13	1078.13	1031.25	1046.88
271	NYSE	PTN	Thu, Jan 18, 2001	1093.75	1093.75	1031.25	1093.75
270	NYSE	PTN	Wed, Jan 17, 2001	1062.50	1093.75	1062.50	1093.75
269	NYSE	PTN	Tue, Jan 16, 2001	1093.75	1125.00	1031.25	1062.50
268	NYSE	PTN	Fri, Jan 12, 2001	968.75	1062.50	906.25	1062.50
267	NYSE	PTN	Thu, Jan 11, 2001	968.75	1000.00	906.25	1000.00
266	NYSE	PTN	Wed, Jan 10, 2001	1015.63	1015.63	937.50	1000.00
265	NYSE	PTN	Tue, Jan 9, 2001	968.75	1031.25	937.50	984.38
264	NYSE	PTN	Mon, Jan 8, 2001	1156.25	1156.25	890.63	1031.25
263	NYSE	PTN	Fri, Jan 5, 2001	1093.75	1125.00	1062.50	1125.00
262	NYSE	PTN	Thu, Jan 4, 2001	875.00	1062.50	875.00	1062.50
261	NYSE	PTN	Wed, Jan 3, 2001	859.38	906.25	843.75	906.25
260	NYSE	PTN	Tue, Jan 2, 2001	843.75	906.25	843.75	906.25
259	NYSE	PTN	Fri, Dec 29, 2000	687.50	875.00	687.50	843.75
258	NYSE	PTN	Thu, Dec 28, 2000	703.13	718.75	656.25	718.75
257	NYSE	PTN	Wed, Dec 27, 2000	656.25	750.00	656.25	750.00
256	NYSE	PTN	Tue, Dec 26, 2000	687.50	750.00	640.63	656.25
255	NYSE	PTN	Fri, Dec 22, 2000	812.50	843.75	687.50	703.13
254	NYSE	PTN	Thu, Dec 21, 2000	718.75	750.00	656.25	750.00
253	NYSE	PTN	Wed, Dec 20, 2000	859.38	859.38	718.75	781.25
252	NYSE	PTN	Tue, Dec 19, 2000	906.25	906.25	859.38	890.63
251	NYSE	PTN	Mon, Dec 18, 2000	968.75	968.75	875.00	875.00
250	NYSE	PTN	Fri, Dec 15, 2000	968.75	968.75	906.25	921.88
249	NYSE	PTN	Thu, Dec 14, 2000	937.50	937.50	906.25	937.50
248	NYSE	PTN	Wed, Dec 13, 2000	984.38	984.38	906.25	937.50
247	NYSE	PTN	Tue, Dec 12, 2000	1000.00	1015.63	1000.00	1000.00
246	NYSE	PTN	Mon, Dec 11, 2000	1046.88	1062.50	984.38	1062.50
245	NYSE	PTN	Fri, Dec 8, 2000	984.38	1125.00	984.38	1015.63
244	NYSE	PTN	Thu, Dec 7, 2000	921.88	1000.00	921.88	968.75
243	NYSE	PTN	Wed, Dec 6, 2000	1000.00	1000.00	921.88	921.88
242	NYSE	PTN	Tue, Dec 5, 2000	968.75	984.38	906.25	984.38
241	NYSE	PTN	Mon, Dec 4, 2000	1062.50	1062.50	984.38	1000.00
240	NYSE	PTN	Fri, Dec 1, 2000	1031.25	1062.50	968.75	1062.50
239	NYSE	PTN	Thu, Nov 30, 2000	1031.25	1031.25	906.25	1000.00
238	NYSE	PTN	Wed, Nov 29, 2000	1093.75	1125.00	1000.00	1062.50
237	NYSE	PTN	Tue, Nov 28, 2000	1281.25	1281.25	1093.75	1125.00
236	NYSE	PTN	Mon, Nov 27, 2000	1312.50	1343.75	1281.25	1281.25
235	NYSE	PTN	Fri, Nov 24, 2000	1281.25	1296.88	1265.63	1296.88
234	NYSE	PTN	Wed, Nov 22, 2000	1281.25	1296.88	1265.63	1265.63
233	NYSE	PTN	Tue, Nov 21, 2000	1312.50	1312.50	1281.25	1281.25
232	NYSE	PTN	Mon, Nov 20, 2000	1359.38	1359.38	1281.25	1281.25
231	NYSE	PTN	Fri, Nov 17, 2000	1343.75	1375.00	1312.50	1328.13
230	NYSE	PTN	Thu, Nov 16, 2000	1312.50	1328.13	1296.88	1296.88
229	NYSE	PTN	Wed, Nov 15, 2000	1437.50	1437.50	1312.50	1312.50
228	NYSE	PTN	Tue, Nov 14, 2000	1359.38	1359.38	1328.13	1328.13
227	NYSE	PTN	Mon, Nov 13, 2000	1453.13	1453.13	1343.75	1343.75
226	NYSE	PTN	Fri, Nov 10, 2000	1453.13	1468.75	1437.50	1468.75
225	NYSE	PTN	Thu, Nov 9, 2000	1468.75	1468.75	1453.13	1453.13
224	NYSE	PTN	Wed, Nov 8, 2000	1500.00	1500.00	1453.13	1484.38
223	NYSE	PTN	Tue, Nov 7, 2000	1375.00	1531.25	1343.75	1531.25
222	NYSE	PTN	Mon, Nov 6, 2000	1312.50	1421.88	1312.50	1375.00
221	NYSE	PTN	Fri, Nov 3, 2000	1296.88	1359.38	1296.88	1359.38
220	NYSE	PTN	Thu, Nov 2, 2000	1343.75	1343.75	1281.25	1343.75
219	NYSE	PTN	Wed, Nov 1, 2000	1281.25	1343.75	1281.25	1343.75
218	NYSE	PTN	Tue, Oct 31, 2000	1265.63	1312.50	1265.63	1296.88
217	NYSE	PTN	Mon, Oct 30, 2000	1343.75	1406.25	1265.63	1265.63
216	NYSE	PTN	Fri, Oct 27, 2000	1343.75	1406.25	1343.75	1375.00
215	NYSE	PTN	Thu, Oct 26, 2000	1281.25	1328.13	1218.75	1328.13
214	NYSE	PTN	Wed, Oct 25, 2000	1281.25	1328.13	1265.63	1328.13
213	NYSE	PTN	Tue, Oct 24, 2000	1296.88	1421.88	1296.88	1296.88
212	NYSE	PTN	Mon, Oct 23, 2000	1281.25	1375.00	1250.00	1359.38
211	NYSE	PTN	Fri, Oct 20, 2000	1359.38	1359.38	1203.13	1265.63
210	NYSE	PTN	Thu, Oct 19, 2000	1375.00	1375.00	1281.25	1343.75
209	NYSE	PTN	Wed, Oct 18, 2000	1390.63	1390.63	1281.25	1312.50
208	NYSE	PTN	Tue, Oct 17, 2000	1375.00	1375.00	1281.25	1328.13
207	NYSE	PTN	Mon, Oct 16, 2000	1375.00	1437.50	1359.38	1359.38
206	NYSE	PTN	Fri, Oct 13, 2000	1343.75	1468.75	1328.13	1406.25
205	NYSE	PTN	Thu, Oct 12, 2000	1453.13	1453.13	1312.50	1343.75
204	NYSE	PTN	Wed, Oct 11, 2000	1437.50	1500.00	1421.88	1453.13
203	NYSE	PTN	Tue, Oct 10, 2000	1343.75	1437.50	1281.25	1421.88
202	NYSE	PTN	Mon, Oct 9, 2000	1484.38	1484.38	1281.25	1375.00
201	NYSE	PTN	Fri, Oct 6, 2000	1375.00	1531.25	1375.00	1468.75
200	NYSE	PTN	Thu, Oct 5, 2000	1421.88	1500.00	1375.00	1437.50
199	NYSE	PTN	Wed, Oct 4, 2000	1453.13	1468.75	1406.25	1453.13
198	NYSE	PTN	Tue, Oct 3, 2000	1468.75	1468.75	1406.25	1406.25
197	NYSE	PTN	Mon, Oct 2, 2000	1484.38	1500.00	1468.75	1484.38
196	NYSE	PTN	Fri, Sep 29, 2000	1375.00	1484.38	1343.75	1468.75
195	NYSE	PTN	Thu, Sep 28, 2000	1515.63	1515.63	1265.63	1375.00
194	NYSE	PTN	Wed, Sep 27, 2000	1562.50	1625.00	1531.25	1531.25
193	NYSE	PTN	Tue, Sep 26, 2000	1562.50	1625.00	1531.25	1625.00
192	NYSE	PTN	Mon, Sep 25, 2000	1625.00	1625.00	1562.50	1562.50
191	NYSE	PTN	Fri, Sep 22, 2000	1609.38	1656.25	1562.50	1578.13
190	NYSE	PTN	Thu, Sep 21, 2000	1625.00	1640.63	1546.88	1593.75
189	NYSE	PTN	Wed, Sep 20, 2000	1671.88	1671.88	1515.63	1640.63
188	NYSE	PTN	Tue, Sep 19, 2000	1578.13	1687.50	1578.13	1609.38
187	NYSE	PTN	Mon, Sep 18, 2000	1562.50	1578.13	1515.63	1562.50
186	NYSE	PTN	Fri, Sep 15, 2000	1578.13	1578.13	1531.25	1562.50
185	NYSE	PTN	Thu, Sep 14, 2000	1546.88	1609.38	1531.25	1562.50
184	NYSE	PTN	Wed, Sep 13, 2000	1625.00	1625.00	1578.13	1593.75
183	NYSE	PTN	Tue, Sep 12, 2000	1625.00	1656.25	1562.50	1593.75
182	NYSE	PTN	Mon, Sep 11, 2000	1625.00	1687.50	1562.50	1562.50
181	NYSE	PTN	Fri, Sep 8, 2000	1515.63	1609.38	1500.00	1562.50
180	NYSE	PTN	Thu, Sep 7, 2000	1593.75	1593.75	1500.00	1500.00
179	NYSE	PTN	Wed, Sep 6, 2000	1500.00	1609.38	1500.00	1609.38
178	NYSE	PTN	Tue, Sep 5, 2000	1609.38	1609.38	1500.00	1515.63
177	NYSE	PTN	Fri, Sep 1, 2000	1656.25	1671.88	1578.13	1578.13
176	NYSE	PTN	Thu, Aug 31, 2000	1546.88	1625.00	1531.25	1625.00
175	NYSE	PTN	Wed, Aug 30, 2000	1328.13	1531.25	1328.13	1531.25
174	NYSE	PTN	Tue, Aug 29, 2000	1312.50	1375.00	1281.25	1375.00
173	NYSE	PTN	Mon, Aug 28, 2000	1406.25	1406.25	1296.88	1312.50
172	NYSE	PTN	Fri, Aug 25, 2000	1406.25	1406.25	1343.75	1390.63
171	NYSE	PTN	Thu, Aug 24, 2000	1281.25	1406.25	1281.25	1406.25
170	NYSE	PTN	Wed, Aug 23, 2000	1281.25	1312.50	1281.25	1312.50
169	NYSE	PTN	Tue, Aug 22, 2000	1343.75	1359.38	1281.25	1312.50
168	NYSE	PTN	Mon, Aug 21, 2000	1390.63	1390.63	1343.75	1375.00
167	NYSE	PTN	Fri, Aug 18, 2000	1296.88	1390.63	1281.25	1390.63
166	NYSE	PTN	Thu, Aug 17, 2000	1281.25	1296.88	1265.63	1296.88
165	NYSE	PTN	Wed, Aug 16, 2000	1359.38	1359.38	1250.00	1250.00
164	NYSE	PTN	Tue, Aug 15, 2000	1375.00	1375.00	1343.75	1343.75
163	NYSE	PTN	Mon, Aug 14, 2000	1375.00	1375.00	1296.88	1375.00
162	NYSE	PTN	Fri, Aug 11, 2000	1406.25	1406.25	1359.38	1359.38
161	NYSE	PTN	Thu, Aug 10, 2000	1437.50	1468.75	1421.88	1437.50
160	NYSE	PTN	Wed, Aug 9, 2000	1484.38	1484.38	1421.88	1453.13
159	NYSE	PTN	Tue, Aug 8, 2000	1437.50	1468.75	1437.50	1468.75
158	NYSE	PTN	Mon, Aug 7, 2000	1437.50	1453.13	1406.25	1437.50
157	NYSE	PTN	Fri, Aug 4, 2000	1437.50	1468.75	1421.88	1453.13
156	NYSE	PTN	Thu, Aug 3, 2000	1437.50	1437.50	1375.00	1375.00
155	NYSE	PTN	Wed, Aug 2, 2000	1312.50	1406.25	1296.88	1375.00
154	NYSE	PTN	Tue, Aug 1, 2000	1234.38	1343.75	1234.38	1281.25
153	NYSE	PTN	Mon, Jul 31, 2000	1343.75	1343.75	1250.00	1250.00
152	NYSE	PTN	Fri, Jul 28, 2000	1390.63	1390.63	1296.88	1375.00
151	NYSE	PTN	Thu, Jul 27, 2000	1421.88	1437.50	1406.25	1406.25
150	NYSE	PTN	Wed, Jul 26, 2000	1500.00	1500.00	1421.88	1437.50
149	NYSE	PTN	Tue, Jul 25, 2000	1593.75	1593.75	1500.00	1546.88
148	NYSE	PTN	Mon, Jul 24, 2000	1531.25	1593.75	1500.00	1562.50
147	NYSE	PTN	Fri, Jul 21, 2000	1515.63	1515.63	1484.38	1515.63
146	NYSE	PTN	Thu, Jul 20, 2000	1500.00	1531.25	1453.13	1484.38
145	NYSE	PTN	Wed, Jul 19, 2000	1515.63	1515.63	1406.25	1437.50
144	NYSE	PTN	Tue, Jul 18, 2000	1531.25	1562.50	1484.38	1484.38
143	NYSE	PTN	Mon, Jul 17, 2000	1500.00	1593.75	1484.38	1562.50
142	NYSE	PTN	Fri, Jul 14, 2000	1500.00	1562.50	1500.00	1515.63
141	NYSE	PTN	Thu, Jul 13, 2000	1625.00	1640.63	1453.13	1484.38
140	NYSE	PTN	Wed, Jul 12, 2000	1781.25	1796.88	1640.63	1671.88
139	NYSE	PTN	Tue, Jul 11, 2000	1953.13	1968.75	1718.75	1812.50
138	NYSE	PTN	Mon, Jul 10, 2000	1750.00	2046.88	1687.50	1921.88
137	NYSE	PTN	Fri, Jul 7, 2000	1500.00	1750.00	1500.00	1718.75
136	NYSE	PTN	Thu, Jul 6, 2000	1640.63	1687.50	1500.00	1562.50
135	NYSE	PTN	Wed, Jul 5, 2000	1718.75	1781.25	1687.50	1687.50
134	NYSE	PTN	Mon, Jul 3, 2000	1750.00	1765.63	1703.13	1750.00
133	NYSE	PTN	Fri, Jun 30, 2000	1750.00	1781.25	1718.75	1750.00
132	NYSE	PTN	Thu, Jun 29, 2000	1781.25	1781.25	1718.75	1750.00
131	NYSE	PTN	Wed, Jun 28, 2000	1750.00	1781.25	1734.38	1781.25
130	NYSE	PTN	Tue, Jun 27, 2000	1703.13	1750.00	1656.25	1734.38
129	NYSE	PTN	Mon, Jun 26, 2000	1796.88	1812.50	1750.00	1765.63
128	NYSE	PTN	Fri, Jun 23, 2000	1781.25	1812.50	1750.00	1781.25
127	NYSE	PTN	Thu, Jun 22, 2000	1843.75	1843.75	1750.00	1828.13
126	NYSE	PTN	Wed, Jun 21, 2000	1562.50	1843.75	1562.50	1812.50
125	NYSE	PTN	Tue, Jun 20, 2000	1546.88	1578.13	1515.63	1562.50
124	NYSE	PTN	Mon, Jun 19, 2000	1562.50	1593.75	1437.50	1500.00
123	NYSE	PTN	Fri, Jun 16, 2000	1593.75	1625.00	1531.25	1562.50
122	NYSE	PTN	Thu, Jun 15, 2000	1531.25	1625.00	1531.25	1562.50
121	NYSE	PTN	Wed, Jun 14, 2000	1656.25	1656.25	1531.25	1562.50
120	NYSE	PTN	Tue, Jun 13, 2000	1656.25	1718.75	1640.63	1687.50
119	NYSE	PTN	Mon, Jun 12, 2000	1718.75	1718.75	1625.00	1656.25
118	NYSE	PTN	Fri, Jun 9, 2000	1656.25	1687.50	1609.38	1656.25
117	NYSE	PTN	Thu, Jun 8, 2000	1625.00	1640.63	1562.50	1625.00
116	NYSE	PTN	Wed, Jun 7, 2000	1531.25	1625.00	1531.25	1625.00
115	NYSE	PTN	Tue, Jun 6, 2000	1750.00	1812.50	1531.25	1593.75
114	NYSE	PTN	Mon, Jun 5, 2000	1484.38	1671.88	1453.13	1656.25
113	NYSE	PTN	Fri, Jun 2, 2000	1296.88	1484.38	1296.88	1468.75
112	NYSE	PTN	Thu, Jun 1, 2000	1187.50	1281.25	1187.50	1281.25
111	NYSE	PTN	Wed, May 31, 2000	1156.25	1187.50	1156.25	1156.25
110	NYSE	PTN	Tue, May 30, 2000	1156.25	1156.25	1062.50	1156.25
109	NYSE	PTN	Fri, May 26, 2000	1156.25	1156.25	1093.75	1156.25
108	NYSE	PTN	Thu, May 25, 2000	1140.63	1156.25	1109.38	1125.00
107	NYSE	PTN	Wed, May 24, 2000	1218.75	1218.75	1062.50	1109.38
106	NYSE	PTN	Tue, May 23, 2000	1140.63	1187.50	1062.50	1156.25
105	NYSE	PTN	Mon, May 22, 2000	1187.50	1187.50	1093.75	1125.00
104	NYSE	PTN	Fri, May 19, 2000	1312.50	1312.50	1187.50	1234.38
103	NYSE	PTN	Thu, May 18, 2000	1218.75	1375.00	1125.00	1328.13
102	NYSE	PTN	Wed, May 17, 2000	1000.00	1296.88	1000.00	1218.75
101	NYSE	PTN	Tue, May 16, 2000	1000.00	1031.25	968.75	1000.00
100	NYSE	PTN	Mon, May 15, 2000	1031.25	1031.25	1000.00	1031.25
99	NYSE	PTN	Fri, May 12, 2000	984.38	1031.25	968.75	1031.25
98	NYSE	PTN	Thu, May 11, 2000	968.75	1000.00	937.50	937.50
97	NYSE	PTN	Wed, May 10, 2000	1015.63	1015.63	968.75	968.75
96	NYSE	PTN	Tue, May 9, 2000	1000.00	1046.88	1000.00	1015.63
95	NYSE	PTN	Mon, May 8, 2000	1015.63	1031.25	968.75	1031.25
94	NYSE	PTN	Fri, May 5, 2000	1031.25	1046.88	1000.00	1046.88
93	NYSE	PTN	Thu, May 4, 2000	1000.00	1031.25	968.75	1000.00
92	NYSE	PTN	Wed, May 3, 2000	1031.25	1031.25	1000.00	1031.25
91	NYSE	PTN	Tue, May 2, 2000	1046.88	1062.50	1000.00	1000.00
90	NYSE	PTN	Mon, May 1, 2000	1000.00	1046.88	968.75	1046.88
89	NYSE	PTN	Fri, Apr 28, 2000	1000.00	1062.50	968.75	1062.50
88	NYSE	PTN	Thu, Apr 27, 2000	968.75	1000.00	968.75	1000.00
87	NYSE	PTN	Wed, Apr 26, 2000	1031.25	1046.88	1000.00	1000.00
86	NYSE	PTN	Tue, Apr 25, 2000	1000.00	1046.88	984.38	1000.00
85	NYSE	PTN	Mon, Apr 24, 2000	1046.88	1046.88	984.38	984.38
84	NYSE	PTN	Thu, Apr 20, 2000	1000.00	1062.50	1000.00	1015.63
83	NYSE	PTN	Wed, Apr 19, 2000	906.25	1078.13	843.75	1000.00
82	NYSE	PTN	Tue, Apr 18, 2000	875.00	921.88	843.75	906.25
81	NYSE	PTN	Mon, Apr 17, 2000	843.75	953.13	812.50	906.25
80	NYSE	PTN	Fri, Apr 14, 2000	968.75	984.38	828.13	937.50
79	NYSE	PTN	Thu, Apr 13, 2000	1046.88	1062.50	937.50	1000.00
78	NYSE	PTN	Wed, Apr 12, 2000	1140.63	1187.50	1062.50	1078.13
77	NYSE	PTN	Tue, Apr 11, 2000	1187.50	1187.50	1109.38	1125.00
76	NYSE	PTN	Mon, Apr 10, 2000	1265.63	1296.88	1203.13	1203.13
75	NYSE	PTN	Fri, Apr 7, 2000	1250.00	1312.50	1250.00	1296.88
74	NYSE	PTN	Thu, Apr 6, 2000	1312.50	1328.13	1281.25	1312.50
73	NYSE	PTN	Wed, Apr 5, 2000	1265.63	1328.13	1187.50	1312.50
72	NYSE	PTN	Tue, Apr 4, 2000	1343.75	1359.38	1156.25	1265.63
71	NYSE	PTN	Mon, Apr 3, 2000	1281.25	1328.13	1250.00	1281.25
70	NYSE	PTN	Fri, Mar 31, 2000	1312.50	1343.75	1250.00	1343.75
69	NYSE	PTN	Thu, Mar 30, 2000	1375.00	1375.00	1218.75	1296.88
68	NYSE	PTN	Wed, Mar 29, 2000	1406.25	1406.25	1218.75	1343.75
67	NYSE	PTN	Tue, Mar 28, 2000	1437.50	1468.75	1375.00	1468.75
66	NYSE	PTN	Mon, Mar 27, 2000	1546.88	1546.88	1484.38	1500.00
65	NYSE	PTN	Fri, Mar 24, 2000	1562.50	1562.50	1515.63	1531.25
64	NYSE	PTN	Thu, Mar 23, 2000	1515.63	1718.75	1500.00	1562.50
63	NYSE	PTN	Wed, Mar 22, 2000	1250.00	1406.25	1250.00	1390.63
62	NYSE	PTN	Tue, Mar 21, 2000	1375.00	1437.50	1218.75	1250.00
61	NYSE	PTN	Mon, Mar 20, 2000	1671.88	1671.88	1375.00	1437.50
60	NYSE	PTN	Fri, Mar 17, 2000	1593.75	1625.00	1531.25	1625.00
59	NYSE	PTN	Thu, Mar 16, 2000	1640.63	1656.25	1343.75	1562.50
58	NYSE	PTN	Wed, Mar 15, 2000	1875.00	1906.25	1609.38	1640.63
57	NYSE	PTN	Tue, Mar 14, 2000	2125.00	2343.75	1828.13	1906.25
56	NYSE	PTN	Mon, Mar 13, 2000	2000.00	2093.75	1812.50	2078.13
55	NYSE	PTN	Fri, Mar 10, 2000	2250.00	2250.00	2078.13	2125.00
54	NYSE	PTN	Thu, Mar 9, 2000	2296.88	2296.88	2156.25	2234.38
53	NYSE	PTN	Wed, Mar 8, 2000	2281.25	2359.38	2187.50	2281.25
52	NYSE	PTN	Tue, Mar 7, 2000	2218.75	2375.00	2218.75	2265.63
51	NYSE	PTN	Mon, Mar 6, 2000	2187.50	2218.75	2093.75	2187.50
50	NYSE	PTN	Fri, Mar 3, 2000	2187.50	2187.50	2000.00	2031.25
49	NYSE	PTN	Thu, Mar 2, 2000	2343.75	2359.38	1968.75	2093.75
48	NYSE	PTN	Wed, Mar 1, 2000	2234.38	2437.50	2234.38	2312.50
47	NYSE	PTN	Tue, Feb 29, 2000	1984.38	2125.00	1921.88	2109.38
46	NYSE	PTN	Mon, Feb 28, 2000	1671.88	1968.75	1656.25	1828.13
45	NYSE	PTN	Fri, Feb 25, 2000	1562.50	1656.25	1515.63	1656.25
44	NYSE	PTN	Thu, Feb 24, 2000	1578.13	1578.13	1500.00	1515.63
43	NYSE	PTN	Wed, Feb 23, 2000	1468.75	1593.75	1437.50	1546.88
42	NYSE	PTN	Tue, Feb 22, 2000	1437.50	1531.25	1437.50	1484.38
41	NYSE	PTN	Fri, Feb 18, 2000	1343.75	1562.50	1281.25	1437.50
40	NYSE	PTN	Thu, Feb 17, 2000	1000.00	1375.00	968.75	1343.75
39	NYSE	PTN	Wed, Feb 16, 2000	968.75	1000.00	937.50	1000.00
38	NYSE	PTN	Tue, Feb 15, 2000	937.50	1000.00	937.50	984.38
37	NYSE	PTN	Mon, Feb 14, 2000	968.75	1015.63	921.88	953.13
36	NYSE	PTN	Fri, Feb 11, 2000	984.38	1046.88	968.75	1000.00
35	NYSE	PTN	Thu, Feb 10, 2000	1046.88	1046.88	984.38	1000.00
34	NYSE	PTN	Wed, Feb 9, 2000	1000.00	1046.88	984.38	1031.25
33	NYSE	PTN	Tue, Feb 8, 2000	1046.88	1046.88	1000.00	1031.25
32	NYSE	PTN	Mon, Feb 7, 2000	1062.50	1062.50	984.38	984.38
31	NYSE	PTN	Fri, Feb 4, 2000	1031.25	1062.50	1000.00	1031.25
30	NYSE	PTN	Thu, Feb 3, 2000	1062.50	1078.13	984.38	1031.25
29	NYSE	PTN	Wed, Feb 2, 2000	1078.13	1093.75	1015.63	1046.88
28	NYSE	PTN	Tue, Feb 1, 2000	968.75	1062.50	937.50	1062.50
27	NYSE	PTN	Mon, Jan 31, 2000	1046.88	1062.50	968.75	1000.00
26	NYSE	PTN	Fri, Jan 28, 2000	1078.13	1078.13	1046.88	1078.13
25	NYSE	PTN	Thu, Jan 27, 2000	1015.63	1078.13	1000.00	1078.13
24	NYSE	PTN	Wed, Jan 26, 2000	1062.50	1093.75	1031.25	1046.88
23	NYSE	PTN	Tue, Jan 25, 2000	1078.13	1093.75	1062.50	1078.13
22	NYSE	PTN	Mon, Jan 24, 2000	1062.50	1093.75	1015.63	1062.50
21	NYSE	PTN	Fri, Jan 21, 2000	1093.75	1109.38	1062.50	1093.75
20	NYSE	PTN	Thu, Jan 20, 2000	1046.88	1078.13	1046.88	1062.50
19	NYSE	PTN	Wed, Jan 19, 2000	1046.88	1078.13	1015.63	1062.50
18	NYSE	PTN	Tue, Jan 18, 2000	1062.50	1093.75	1031.25	1046.88
17	NYSE	PTN	Fri, Jan 14, 2000	1078.13	1078.13	1062.50	1078.13
16	NYSE	PTN	Thu, Jan 13, 2000	1015.63	1078.13	1015.63	1078.13
15	NYSE	PTN	Wed, Jan 12, 2000	1031.25	1078.13	1000.00	1046.88
14	NYSE	PTN	Tue, Jan 11, 2000	1125.00	1125.00	1000.00	1031.25
13	NYSE	PTN	Mon, Jan 10, 2000	890.63	1109.38	890.63	1046.88
12	NYSE	PTN	Fri, Jan 7, 2000	859.38	859.38	812.50	859.38
11	NYSE	PTN	Thu, Jan 6, 2000	750.00	906.25	750.00	843.75
10	NYSE	PTN	Wed, Jan 5, 2000	750.00	781.25	718.75	781.25
9	NYSE	PTN	Tue, Jan 4, 2000	703.13	750.00	687.50	750.00
8	NYSE	PTN	Mon, Jan 3, 2000	656.25	703.13	656.25	687.50
7	NYSE	PTN	Fri, Dec 31, 1999	578.13	656.25	578.13	625.00
6	NYSE	PTN	Thu, Dec 30, 1999	593.75	593.75	562.50	593.75
5	NYSE	PTN	Wed, Dec 29, 1999	593.75	609.38	578.13	593.75
4	NYSE	PTN	Tue, Dec 28, 1999	609.38	625.00	593.75	625.00
3	NYSE	PTN	Mon, Dec 27, 1999	609.38	640.63	578.13	609.38
2	NYSE	PTN	Thu, Dec 23, 1999	656.25	656.25	609.38	640.63
1	NYSE	PTN	Wed, Dec 22, 1999	687.50	687.50	640.63	656.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Palatin Technologies Inc NYSE:PTN 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