Penske Automotive Group Inc NYSE:PAG Historical Prices

Below are the 4199 trading days of historical prices for PAG.

#	Exchange	Symbol	Date	Open	High	Low	Close
4199	NYSE	PAG	Wed, Mar 6, 2024	155.00	155.00	151.37	152.23
4198	NYSE	PAG	Tue, Mar 5, 2024	152.08	154.93	151.95	153.15
4197	NYSE	PAG	Mon, Mar 4, 2024	154.20	155.75	152.88	153.21
4196	NYSE	PAG	Fri, Mar 1, 2024	153.59	154.67	152.10	154.64
4195	NYSE	PAG	Thu, Feb 29, 2024	153.34	153.84	151.49	153.50
4194	NYSE	PAG	Wed, Feb 28, 2024	150.90	152.53	150.73	151.34
4193	NYSE	PAG	Tue, Feb 27, 2024	151.86	153.29	151.20	151.75
4192	NYSE	PAG	Mon, Feb 26, 2024	150.37	151.72	149.87	150.62
4191	NYSE	PAG	Fri, Feb 23, 2024	151.26	151.72	149.97	150.99
4190	NYSE	PAG	Thu, Feb 22, 2024	147.78	150.74	147.20	150.72
4189	NYSE	PAG	Wed, Feb 21, 2024	144.34	147.59	143.76	146.57
4188	NYSE	PAG	Tue, Feb 20, 2024	146.59	147.41	144.73	145.16
4187	NYSE	PAG	Fri, Feb 16, 2024	150.46	151.58	148.76	149.19
4186	NYSE	PAG	Thu, Feb 15, 2024	151.20	151.88	149.83	151.49
4185	NYSE	PAG	Wed, Feb 14, 2024	150.56	151.06	147.62	150.44
4184	NYSE	PAG	Tue, Feb 13, 2024	151.18	152.43	149.08	149.48
4183	NYSE	PAG	Mon, Feb 12, 2024	153.14	156.69	153.14	154.84
4182	NYSE	PAG	Fri, Feb 9, 2024	148.14	152.88	147.20	152.66
4181	NYSE	PAG	Thu, Feb 8, 2024	147.51	148.97	147.00	148.02
4180	NYSE	PAG	Wed, Feb 7, 2024	148.01	153.40	146.60	148.25
4179	NYSE	PAG	Tue, Feb 6, 2024	149.13	150.94	148.06	149.74
4178	NYSE	PAG	Mon, Feb 5, 2024	150.25	150.64	148.60	149.61
4177	NYSE	PAG	Fri, Feb 2, 2024	150.73	152.71	150.00	152.16
4176	NYSE	PAG	Thu, Feb 1, 2024	149.20	152.93	148.80	152.82
4175	NYSE	PAG	Wed, Jan 31, 2024	151.57	153.70	145.74	148.37
4174	NYSE	PAG	Tue, Jan 30, 2024	154.78	157.82	154.78	156.04
4173	NYSE	PAG	Mon, Jan 29, 2024	153.51	156.13	152.53	155.97
4172	NYSE	PAG	Fri, Jan 26, 2024	153.78	154.12	152.54	153.32
4171	NYSE	PAG	Thu, Jan 25, 2024	152.25	152.89	150.81	152.77
4170	NYSE	PAG	Wed, Jan 24, 2024	154.43	155.05	149.90	150.83
4169	NYSE	PAG	Tue, Jan 23, 2024	155.78	155.78	152.33	152.39
4168	NYSE	PAG	Mon, Jan 22, 2024	152.32	155.40	152.32	154.03
4167	NYSE	PAG	Fri, Jan 19, 2024	151.29	153.09	149.41	151.45
4166	NYSE	PAG	Thu, Jan 18, 2024	151.10	152.27	150.20	151.33
4165	NYSE	PAG	Wed, Jan 17, 2024	149.10	150.48	148.98	150.28
4164	NYSE	PAG	Tue, Jan 16, 2024	148.54	150.32	146.86	150.04
4163	NYSE	PAG	Fri, Jan 12, 2024	152.40	152.84	148.25	149.17
4162	NYSE	PAG	Thu, Jan 11, 2024	151.10	151.74	148.80	151.50
4161	NYSE	PAG	Wed, Jan 10, 2024	150.88	151.92	149.80	151.84
4160	NYSE	PAG	Tue, Jan 9, 2024	150.93	151.59	150.31	151.15
4159	NYSE	PAG	Mon, Jan 8, 2024	150.76	152.70	149.93	152.28
4158	NYSE	PAG	Fri, Jan 5, 2024	150.09	152.86	149.31	150.58
4157	NYSE	PAG	Thu, Jan 4, 2024	152.36	152.50	150.65	150.82
4156	NYSE	PAG	Wed, Jan 3, 2024	158.38	158.38	153.05	153.31
4155	NYSE	PAG	Tue, Jan 2, 2024	159.57	161.67	158.84	160.50
4154	NYSE	PAG	Fri, Dec 29, 2023	160.96	161.66	159.64	160.51
4153	NYSE	PAG	Thu, Dec 28, 2023	162.12	162.52	160.75	161.74
4152	NYSE	PAG	Wed, Dec 27, 2023	164.12	164.21	161.90	162.74
4151	NYSE	PAG	Tue, Dec 26, 2023	162.66	164.19	161.25	164.04
4150	NYSE	PAG	Fri, Dec 22, 2023	162.50	164.14	162.20	162.66
4149	NYSE	PAG	Thu, Dec 21, 2023	163.01	164.69	161.88	163.38
4148	NYSE	PAG	Wed, Dec 20, 2023	161.88	163.52	159.16	159.34
4147	NYSE	PAG	Tue, Dec 19, 2023	160.50	162.96	160.27	162.31
4146	NYSE	PAG	Mon, Dec 18, 2023	162.41	162.50	158.37	160.05
4145	NYSE	PAG	Fri, Dec 15, 2023	163.99	163.99	160.10	161.56
4144	NYSE	PAG	Thu, Dec 14, 2023	157.94	163.47	157.06	163.31
4143	NYSE	PAG	Wed, Dec 13, 2023	148.99	157.29	148.78	155.87
4142	NYSE	PAG	Tue, Dec 12, 2023	151.07	151.07	149.01	149.13
4141	NYSE	PAG	Mon, Dec 11, 2023	150.55	152.46	148.91	151.40
4140	NYSE	PAG	Fri, Dec 8, 2023	150.00	151.53	149.26	150.26
4139	NYSE	PAG	Thu, Dec 7, 2023	150.25	150.54	148.94	150.37
4138	NYSE	PAG	Wed, Dec 6, 2023	152.48	153.16	149.23	149.25
4137	NYSE	PAG	Tue, Dec 5, 2023	152.54	152.54	150.05	150.77
4136	NYSE	PAG	Mon, Dec 4, 2023	154.00	155.64	152.45	154.49
4135	NYSE	PAG	Fri, Dec 1, 2023	149.53	154.30	148.91	154.27
4134	NYSE	PAG	Thu, Nov 30, 2023	148.64	150.25	146.64	149.30
4133	NYSE	PAG	Wed, Nov 29, 2023	152.29	153.53	147.52	148.47
4132	NYSE	PAG	Tue, Nov 28, 2023	151.61	153.87	150.74	151.03
4131	NYSE	PAG	Mon, Nov 27, 2023	153.77	155.00	150.86	150.93
4130	NYSE	PAG	Fri, Nov 24, 2023	152.28	154.26	151.86	154.26
4129	NYSE	PAG	Wed, Nov 22, 2023	152.99	154.30	151.69	152.20
4128	NYSE	PAG	Tue, Nov 21, 2023	152.11	153.33	151.03	152.46
4127	NYSE	PAG	Mon, Nov 20, 2023	153.61	154.40	151.30	153.49
4126	NYSE	PAG	Fri, Nov 17, 2023	154.23	155.90	152.36	153.86
4125	NYSE	PAG	Thu, Nov 16, 2023	158.77	158.85	149.28	151.93
4124	NYSE	PAG	Wed, Nov 15, 2023	157.38	161.10	157.38	159.55
4123	NYSE	PAG	Tue, Nov 14, 2023	153.02	159.50	153.02	157.16
4122	NYSE	PAG	Mon, Nov 13, 2023	146.79	149.78	146.47	149.56
4121	NYSE	PAG	Fri, Nov 10, 2023	148.95	149.59	147.43	149.17
4120	NYSE	PAG	Thu, Nov 9, 2023	152.45	152.71	147.85	147.97
4119	NYSE	PAG	Wed, Nov 8, 2023	152.25	153.04	151.46	151.10
4118	NYSE	PAG	Tue, Nov 7, 2023	152.87	153.59	150.59	152.11
4117	NYSE	PAG	Mon, Nov 6, 2023	155.39	155.39	151.71	153.01
4116	NYSE	PAG	Fri, Nov 3, 2023	152.48	157.02	152.48	156.12
4115	NYSE	PAG	Thu, Nov 2, 2023	149.85	151.32	148.54	150.79
4114	NYSE	PAG	Wed, Nov 1, 2023	142.42	147.90	140.70	147.74
4113	NYSE	PAG	Tue, Oct 31, 2023	143.64	145.23	142.66	143.08
4112	NYSE	PAG	Mon, Oct 30, 2023	145.70	146.89	141.73	142.94
4111	NYSE	PAG	Fri, Oct 27, 2023	146.02	147.11	143.50	144.76
4110	NYSE	PAG	Thu, Oct 26, 2023	143.01	146.90	141.46	145.52
4109	NYSE	PAG	Wed, Oct 25, 2023	141.15	143.67	137.95	142.35
4108	NYSE	PAG	Tue, Oct 24, 2023	144.01	146.45	141.50	143.56
4107	NYSE	PAG	Mon, Oct 23, 2023	146.15	147.90	143.75	144.18
4106	NYSE	PAG	Fri, Oct 20, 2023	148.76	149.11	146.79	147.36
4105	NYSE	PAG	Thu, Oct 19, 2023	151.96	151.96	147.14	147.97
4104	NYSE	PAG	Wed, Oct 18, 2023	151.11	153.18	149.53	152.38
4103	NYSE	PAG	Tue, Oct 17, 2023	150.30	154.67	150.29	151.73
4102	NYSE	PAG	Mon, Oct 16, 2023	148.56	152.00	147.76	151.15
4101	NYSE	PAG	Fri, Oct 13, 2023	150.57	151.38	146.32	146.57
4100	NYSE	PAG	Thu, Oct 12, 2023	154.72	154.72	148.67	150.26
4099	NYSE	PAG	Wed, Oct 11, 2023	158.63	159.06	154.64	156.30
4098	NYSE	PAG	Tue, Oct 10, 2023	155.93	159.08	155.60	158.25
4097	NYSE	PAG	Mon, Oct 9, 2023	150.95	155.94	150.44	155.83
4096	NYSE	PAG	Fri, Oct 6, 2023	151.23	156.11	150.16	153.00
4095	NYSE	PAG	Thu, Oct 5, 2023	158.24	158.68	150.87	151.90
4094	NYSE	PAG	Wed, Oct 4, 2023	158.69	159.67	156.09	158.44
4093	NYSE	PAG	Tue, Oct 3, 2023	162.51	163.35	158.01	158.81
4092	NYSE	PAG	Mon, Oct 2, 2023	166.79	167.86	162.09	163.20
4091	NYSE	PAG	Fri, Sep 29, 2023	169.00	170.00	166.76	167.06
4090	NYSE	PAG	Thu, Sep 28, 2023	161.95	169.41	161.80	168.04
4089	NYSE	PAG	Wed, Sep 27, 2023	162.29	166.66	161.43	166.36
4088	NYSE	PAG	Tue, Sep 26, 2023	161.24	162.28	159.83	161.28
4087	NYSE	PAG	Mon, Sep 25, 2023	159.48	163.42	159.48	162.11
4086	NYSE	PAG	Fri, Sep 22, 2023	161.29	162.14	159.03	159.52
4085	NYSE	PAG	Thu, Sep 21, 2023	161.01	162.18	158.76	160.43
4084	NYSE	PAG	Wed, Sep 20, 2023	165.61	166.47	162.22	162.56
4083	NYSE	PAG	Tue, Sep 19, 2023	164.97	166.45	164.51	165.04
4082	NYSE	PAG	Mon, Sep 18, 2023	164.63	166.99	164.44	165.09
4081	NYSE	PAG	Fri, Sep 15, 2023	167.45	168.01	162.63	163.87
4080	NYSE	PAG	Thu, Sep 14, 2023	162.14	168.17	162.14	167.94
4079	NYSE	PAG	Wed, Sep 13, 2023	163.45	163.82	160.83	161.34
4078	NYSE	PAG	Tue, Sep 12, 2023	159.92	162.66	159.92	161.85
4077	NYSE	PAG	Mon, Sep 11, 2023	160.84	162.48	159.69	160.22
4076	NYSE	PAG	Fri, Sep 8, 2023	159.33	161.19	158.35	159.62
4075	NYSE	PAG	Thu, Sep 7, 2023	159.24	161.92	158.95	158.95
4074	NYSE	PAG	Wed, Sep 6, 2023	161.59	163.38	158.48	159.20
4073	NYSE	PAG	Tue, Sep 5, 2023	163.68	164.19	160.34	161.89
4072	NYSE	PAG	Fri, Sep 1, 2023	165.72	167.00	164.15	166.17
4071	NYSE	PAG	Thu, Aug 31, 2023	165.97	166.85	164.06	164.30
4070	NYSE	PAG	Wed, Aug 30, 2023	164.89	166.77	164.86	165.75
4069	NYSE	PAG	Tue, Aug 29, 2023	163.47	166.56	162.97	165.50
4068	NYSE	PAG	Mon, Aug 28, 2023	163.79	165.74	162.49	162.93
4067	NYSE	PAG	Fri, Aug 25, 2023	165.55	166.86	162.69	163.45
4066	NYSE	PAG	Thu, Aug 24, 2023	166.50	167.33	164.39	164.67
4065	NYSE	PAG	Wed, Aug 23, 2023	165.52	168.10	165.02	167.34
4064	NYSE	PAG	Tue, Aug 22, 2023	168.39	169.36	166.26	166.68
4063	NYSE	PAG	Mon, Aug 21, 2023	170.10	171.59	166.61	168.45
4062	NYSE	PAG	Fri, Aug 18, 2023	167.07	170.07	167.07	169.93
4061	NYSE	PAG	Thu, Aug 17, 2023	171.72	173.59	167.74	167.79
4060	NYSE	PAG	Wed, Aug 16, 2023	172.73	173.83	170.71	171.65
4059	NYSE	PAG	Tue, Aug 15, 2023	174.42	175.09	172.06	172.79
4058	NYSE	PAG	Mon, Aug 14, 2023	172.80	175.07	171.88	174.93
4057	NYSE	PAG	Fri, Aug 11, 2023	165.62	174.62	164.58	173.61
4056	NYSE	PAG	Thu, Aug 10, 2023	167.08	167.93	164.16	165.60
4055	NYSE	PAG	Wed, Aug 9, 2023	165.54	166.95	162.47	166.53
4054	NYSE	PAG	Tue, Aug 8, 2023	166.09	167.24	164.38	164.88
4053	NYSE	PAG	Mon, Aug 7, 2023	167.73	167.96	165.51	167.81
4052	NYSE	PAG	Fri, Aug 4, 2023	172.10	173.45	167.33	167.34
4051	NYSE	PAG	Thu, Aug 3, 2023	173.40	174.67	171.52	172.74
4050	NYSE	PAG	Wed, Aug 2, 2023	172.00	177.34	172.00	173.27
4049	NYSE	PAG	Tue, Aug 1, 2023	159.41	163.79	158.96	162.61
4048	NYSE	PAG	Mon, Jul 31, 2023	159.54	161.62	157.90	161.42
4047	NYSE	PAG	Fri, Jul 28, 2023	164.61	164.61	160.01	161.59
4046	NYSE	PAG	Thu, Jul 27, 2023	164.41	166.24	161.51	163.08
4045	NYSE	PAG	Wed, Jul 26, 2023	162.80	166.39	160.11	162.98
4044	NYSE	PAG	Tue, Jul 25, 2023	166.51	167.93	164.63	165.05
4043	NYSE	PAG	Mon, Jul 24, 2023	169.32	170.70	165.60	167.74
4042	NYSE	PAG	Fri, Jul 21, 2023	177.14	177.14	167.81	169.34
4041	NYSE	PAG	Thu, Jul 20, 2023	180.04	180.04	175.66	176.41
4040	NYSE	PAG	Wed, Jul 19, 2023	177.13	179.87	176.80	179.65
4039	NYSE	PAG	Tue, Jul 18, 2023	175.30	178.59	175.30	177.31
4038	NYSE	PAG	Mon, Jul 17, 2023	174.11	175.55	171.38	175.40
4037	NYSE	PAG	Fri, Jul 14, 2023	176.71	177.72	174.45	174.87
4036	NYSE	PAG	Thu, Jul 13, 2023	178.36	179.60	176.96	177.09
4035	NYSE	PAG	Wed, Jul 12, 2023	180.05	180.84	177.79	178.48
4034	NYSE	PAG	Tue, Jul 11, 2023	176.37	179.26	176.35	178.37
4033	NYSE	PAG	Mon, Jul 10, 2023	171.40	175.53	170.62	174.92
4032	NYSE	PAG	Fri, Jul 7, 2023	168.62	172.97	168.62	172.22
4031	NYSE	PAG	Thu, Jul 6, 2023	165.98	168.68	165.01	168.52
4030	NYSE	PAG	Wed, Jul 5, 2023	166.66	167.56	165.58	166.39
4029	NYSE	PAG	Mon, Jul 3, 2023	166.68	169.41	166.34	167.07
4028	NYSE	PAG	Fri, Jun 30, 2023	167.02	167.41	164.31	166.63
4027	NYSE	PAG	Thu, Jun 29, 2023	165.86	167.86	165.14	165.97
4026	NYSE	PAG	Wed, Jun 28, 2023	162.38	165.94	161.90	165.53
4025	NYSE	PAG	Tue, Jun 27, 2023	159.44	164.31	159.44	163.14
4024	NYSE	PAG	Mon, Jun 26, 2023	158.91	160.36	157.46	159.64
4023	NYSE	PAG	Fri, Jun 23, 2023	156.50	159.72	155.97	158.48
4022	NYSE	PAG	Thu, Jun 22, 2023	155.85	157.87	154.63	156.64
4021	NYSE	PAG	Wed, Jun 21, 2023	154.84	157.03	153.30	156.25
4020	NYSE	PAG	Tue, Jun 20, 2023	152.94	155.17	151.41	154.00
4019	NYSE	PAG	Fri, Jun 16, 2023	157.12	158.44	153.41	153.72
4018	NYSE	PAG	Thu, Jun 15, 2023	153.28	156.85	153.15	156.54
4017	NYSE	PAG	Wed, Jun 14, 2023	155.85	157.46	152.62	154.00
4016	NYSE	PAG	Tue, Jun 13, 2023	150.76	156.87	150.76	155.87
4015	NYSE	PAG	Mon, Jun 12, 2023	150.35	151.09	148.81	150.58
4014	NYSE	PAG	Fri, Jun 9, 2023	152.83	152.83	149.33	149.85
4013	NYSE	PAG	Thu, Jun 8, 2023	151.80	153.07	149.70	152.32
4012	NYSE	PAG	Wed, Jun 7, 2023	148.34	152.54	147.46	151.38
4011	NYSE	PAG	Tue, Jun 6, 2023	142.46	148.33	142.46	147.03
4010	NYSE	PAG	Mon, Jun 5, 2023	145.13	143.63	140.80	146.36
4009	NYSE	PAG	Fri, Jun 2, 2023	139.61	146.72	138.20	146.36
4008	NYSE	PAG	Thu, Jun 1, 2023	138.15	139.75	136.89	138.43
4007	NYSE	PAG	Wed, May 31, 2023	141.94	143.35	136.45	138.22
4006	NYSE	PAG	Tue, May 30, 2023	142.26	146.02	142.26	145.24
4005	NYSE	PAG	Fri, May 26, 2023	142.94	143.65	141.46	141.59
4004	NYSE	PAG	Thu, May 25, 2023	141.61	143.11	139.05	142.53
4003	NYSE	PAG	Wed, May 24, 2023	142.81	143.11	140.00	141.83
4002	NYSE	PAG	Tue, May 23, 2023	140.26	144.44	139.82	142.65
4001	NYSE	PAG	Mon, May 22, 2023	140.11	141.43	139.59	141.10
4000	NYSE	PAG	Fri, May 19, 2023	142.45	142.45	138.48	139.55
3999	NYSE	PAG	Thu, May 18, 2023	140.42	142.76	139.84	141.79
3998	NYSE	PAG	Wed, May 17, 2023	138.15	141.82	137.49	140.64
3997	NYSE	PAG	Tue, May 16, 2023	138.35	138.94	136.53	137.22
3996	NYSE	PAG	Mon, May 15, 2023	140.13	141.02	138.70	140.17
3995	NYSE	PAG	Fri, May 12, 2023	141.84	143.42	139.18	140.13
3994	NYSE	PAG	Thu, May 11, 2023	139.93	141.41	137.94	138.95
3993	NYSE	PAG	Wed, May 10, 2023	142.23	143.15	139.82	140.79
3992	NYSE	PAG	Tue, May 9, 2023	139.08	142.12	137.77	140.48
3991	NYSE	PAG	Mon, May 8, 2023	139.79	140.96	138.57	139.71
3990	NYSE	PAG	Fri, May 5, 2023	136.28	139.31	136.28	139.01
3989	NYSE	PAG	Thu, May 4, 2023	135.50	136.02	133.72	135.19
3988	NYSE	PAG	Wed, May 3, 2023	141.83	143.08	136.42	136.48
3987	NYSE	PAG	Tue, May 2, 2023	141.75	143.04	137.67	141.46
3986	NYSE	PAG	Mon, May 1, 2023	138.69	145.23	138.07	142.78
3985	NYSE	PAG	Fri, Apr 28, 2023	138.00	140.24	137.44	138.58
3984	NYSE	PAG	Thu, Apr 27, 2023	135.29	139.00	134.77	138.16
3983	NYSE	PAG	Wed, Apr 26, 2023	138.13	139.10	133.82	135.88
3982	NYSE	PAG	Tue, Apr 25, 2023	140.51	141.30	135.94	136.90
3981	NYSE	PAG	Mon, Apr 24, 2023	140.00	143.03	139.96	141.50
3980	NYSE	PAG	Fri, Apr 21, 2023	141.21	142.10	139.82	140.59
3979	NYSE	PAG	Thu, Apr 20, 2023	141.83	144.29	140.17	141.06
3978	NYSE	PAG	Wed, Apr 19, 2023	142.23	144.06	139.53	143.12
3977	NYSE	PAG	Tue, Apr 18, 2023	143.39	145.29	142.91	144.34
3976	NYSE	PAG	Mon, Apr 17, 2023	142.51	142.55	140.40	142.26
3975	NYSE	PAG	Fri, Apr 14, 2023	140.29	142.77	139.48	142.66
3974	NYSE	PAG	Thu, Apr 13, 2023	141.16	141.16	137.52	139.85
3973	NYSE	PAG	Wed, Apr 12, 2023	142.89	142.93	138.45	140.00
3972	NYSE	PAG	Tue, Apr 11, 2023	138.36	142.77	138.36	141.59
3971	NYSE	PAG	Mon, Apr 10, 2023	134.37	138.34	133.75	136.69
3970	NYSE	PAG	Thu, Apr 6, 2023	137.31	138.30	135.31	135.49
3969	NYSE	PAG	Wed, Apr 5, 2023	139.43	139.43	135.95	137.71
3968	NYSE	PAG	Tue, Apr 4, 2023	143.90	144.00	139.38	140.53
3967	NYSE	PAG	Mon, Apr 3, 2023	141.81	143.31	141.51	143.24
3966	NYSE	PAG	Fri, Mar 31, 2023	140.39	141.91	140.20	141.81
3965	NYSE	PAG	Thu, Mar 30, 2023	138.58	140.07	137.89	139.39
3964	NYSE	PAG	Wed, Mar 29, 2023	135.36	137.30	134.28	136.82
3963	NYSE	PAG	Tue, Mar 28, 2023	133.90	136.36	133.90	134.75
3962	NYSE	PAG	Mon, Mar 27, 2023	134.69	135.34	133.21	134.35
3961	NYSE	PAG	Fri, Mar 24, 2023	130.29	133.37	128.53	132.82
3960	NYSE	PAG	Thu, Mar 23, 2023	133.73	135.39	130.13	131.81
3959	NYSE	PAG	Wed, Mar 22, 2023	137.32	137.51	133.03	133.15
3958	NYSE	PAG	Tue, Mar 21, 2023	137.09	138.70	135.89	136.05
3957	NYSE	PAG	Mon, Mar 20, 2023	131.79	136.02	131.38	133.87
3956	NYSE	PAG	Fri, Mar 17, 2023	133.46	133.46	129.43	130.09
3955	NYSE	PAG	Thu, Mar 16, 2023	130.56	135.28	129.98	135.06
3954	NYSE	PAG	Wed, Mar 15, 2023	130.57	132.94	128.37	132.76
3953	NYSE	PAG	Tue, Mar 14, 2023	140.11	140.55	133.95	134.79
3952	NYSE	PAG	Mon, Mar 13, 2023	138.38	140.17	136.46	137.05
3951	NYSE	PAG	Fri, Mar 10, 2023	144.45	144.48	139.16	141.85
3950	NYSE	PAG	Thu, Mar 9, 2023	145.06	147.86	145.06	145.52
3949	NYSE	PAG	Wed, Mar 8, 2023	144.53	147.60	144.02	145.15
3948	NYSE	PAG	Tue, Mar 7, 2023	141.75	144.80	141.75	144.18
3947	NYSE	PAG	Mon, Mar 6, 2023	144.40	145.81	141.65	141.84
3946	NYSE	PAG	Fri, Mar 3, 2023	144.61	145.03	143.21	144.57
3945	NYSE	PAG	Thu, Mar 2, 2023	144.22	144.35	141.74	143.63
3944	NYSE	PAG	Wed, Mar 1, 2023	143.23	145.95	142.58	144.72
3943	NYSE	PAG	Tue, Feb 28, 2023	145.12	147.40	144.15	144.15
3942	NYSE	PAG	Mon, Feb 27, 2023	145.06	146.50	143.98	144.91
3941	NYSE	PAG	Fri, Feb 24, 2023	143.72	145.16	142.45	143.83
3940	NYSE	PAG	Thu, Feb 23, 2023	147.60	148.30	144.34	145.81
3939	NYSE	PAG	Wed, Feb 22, 2023	144.71	150.45	144.71	147.60
3938	NYSE	PAG	Tue, Feb 21, 2023	151.00	152.49	145.11	145.16
3937	NYSE	PAG	Fri, Feb 17, 2023	151.00	155.36	149.38	154.67
3936	NYSE	PAG	Thu, Feb 16, 2023	144.93	149.40	144.93	147.36
3935	NYSE	PAG	Wed, Feb 15, 2023	143.62	146.81	141.97	146.69
3934	NYSE	PAG	Tue, Feb 14, 2023	142.23	146.34	141.43	146.10
3933	NYSE	PAG	Mon, Feb 13, 2023	140.19	143.32	139.46	142.46
3932	NYSE	PAG	Fri, Feb 10, 2023	138.80	140.43	137.24	140.08
3931	NYSE	PAG	Thu, Feb 9, 2023	137.66	140.91	136.56	139.20
3930	NYSE	PAG	Wed, Feb 8, 2023	140.44	140.44	130.46	135.83
3929	NYSE	PAG	Tue, Feb 7, 2023	135.63	136.85	133.60	134.81
3928	NYSE	PAG	Mon, Feb 6, 2023	137.78	138.36	135.80	137.12
3927	NYSE	PAG	Fri, Feb 3, 2023	136.17	140.04	135.76	138.36
3926	NYSE	PAG	Thu, Feb 2, 2023	131.64	138.97	131.64	138.46
3925	NYSE	PAG	Wed, Feb 1, 2023	127.65	131.67	126.70	130.72
3924	NYSE	PAG	Tue, Jan 31, 2023	125.43	128.03	125.07	127.82
3923	NYSE	PAG	Mon, Jan 30, 2023	123.93	127.12	123.93	124.61
3922	NYSE	PAG	Fri, Jan 27, 2023	123.11	125.06	122.31	124.69
3921	NYSE	PAG	Thu, Jan 26, 2023	120.82	122.67	119.61	122.57
3920	NYSE	PAG	Wed, Jan 25, 2023	118.61	120.22	116.93	120.15
3919	NYSE	PAG	Tue, Jan 24, 2023	118.70	118.70	115.74	116.79
3918	NYSE	PAG	Mon, Jan 23, 2023	118.08	119.09	117.10	117.73
3917	NYSE	PAG	Fri, Jan 20, 2023	116.04	117.82	114.69	117.69
3916	NYSE	PAG	Thu, Jan 19, 2023	114.97	115.37	112.31	115.14
3915	NYSE	PAG	Wed, Jan 18, 2023	116.74	118.78	115.05	115.18
3914	NYSE	PAG	Tue, Jan 17, 2023	114.71	117.96	114.34	115.94
3913	NYSE	PAG	Fri, Jan 13, 2023	118.85	119.50	116.11	118.65
3912	NYSE	PAG	Thu, Jan 12, 2023	121.66	122.22	119.41	121.29
3911	NYSE	PAG	Wed, Jan 11, 2023	118.32	121.45	118.32	120.65
3910	NYSE	PAG	Tue, Jan 10, 2023	115.52	117.84	115.52	117.78
3909	NYSE	PAG	Mon, Jan 9, 2023	117.54	117.88	115.35	115.40
3908	NYSE	PAG	Fri, Jan 6, 2023	115.34	117.89	115.34	117.50
3907	NYSE	PAG	Thu, Jan 5, 2023	114.55	115.42	113.64	114.58
3906	NYSE	PAG	Wed, Jan 4, 2023	114.71	116.00	114.64	115.62
3905	NYSE	PAG	Tue, Jan 3, 2023	115.59	116.91	112.86	113.70
3904	NYSE	PAG	Fri, Dec 30, 2022	113.43	115.61	113.06	114.93
3903	NYSE	PAG	Thu, Dec 29, 2022	112.60	114.89	112.60	114.24
3902	NYSE	PAG	Wed, Dec 28, 2022	113.32	114.09	111.05	111.87
3901	NYSE	PAG	Tue, Dec 27, 2022	111.84	113.83	111.84	112.96
3900	NYSE	PAG	Fri, Dec 23, 2022	110.05	112.36	109.99	112.28
3899	NYSE	PAG	Thu, Dec 22, 2022	107.34	110.70	105.97	110.17
3898	NYSE	PAG	Wed, Dec 21, 2022	113.54	114.23	112.27	112.68
3897	NYSE	PAG	Tue, Dec 20, 2022	115.03	115.39	111.81	112.09
3896	NYSE	PAG	Mon, Dec 19, 2022	119.09	119.49	114.51	115.61
3895	NYSE	PAG	Fri, Dec 16, 2022	120.15	121.27	118.02	118.80
3894	NYSE	PAG	Thu, Dec 15, 2022	121.83	122.79	120.24	121.79
3893	NYSE	PAG	Wed, Dec 14, 2022	120.74	124.27	120.74	123.24
3892	NYSE	PAG	Tue, Dec 13, 2022	128.58	129.06	119.86	121.05
3891	NYSE	PAG	Mon, Dec 12, 2022	125.05	126.14	124.54	125.64
3890	NYSE	PAG	Fri, Dec 9, 2022	124.21	125.70	123.90	124.64
3889	NYSE	PAG	Thu, Dec 8, 2022	126.04	127.01	125.48	125.72
3888	NYSE	PAG	Wed, Dec 7, 2022	125.59	128.03	125.32	125.57
3887	NYSE	PAG	Tue, Dec 6, 2022	124.11	126.27	123.71	126.03
3886	NYSE	PAG	Mon, Dec 5, 2022	124.54	125.14	122.99	123.65
3885	NYSE	PAG	Fri, Dec 2, 2022	124.02	126.45	123.72	125.82
3884	NYSE	PAG	Thu, Dec 1, 2022	127.12	128.82	124.68	124.75
3883	NYSE	PAG	Wed, Nov 30, 2022	125.11	127.10	123.33	126.45
3882	NYSE	PAG	Tue, Nov 29, 2022	124.03	126.53	124.03	125.57
3881	NYSE	PAG	Mon, Nov 28, 2022	124.66	125.88	124.21	124.22
3880	NYSE	PAG	Fri, Nov 25, 2022	124.70	125.99	124.70	125.49
3879	NYSE	PAG	Wed, Nov 23, 2022	125.25	126.23	124.77	125.33
3878	NYSE	PAG	Tue, Nov 22, 2022	125.28	127.11	124.27	125.69
3877	NYSE	PAG	Mon, Nov 21, 2022	123.31	125.61	122.35	124.04
3876	NYSE	PAG	Fri, Nov 18, 2022	125.61	125.67	122.99	124.21
3875	NYSE	PAG	Thu, Nov 17, 2022	121.65	124.03	119.73	123.56
3874	NYSE	PAG	Wed, Nov 16, 2022	124.58	124.96	121.51	123.98
3873	NYSE	PAG	Tue, Nov 15, 2022	128.92	131.55	126.09	126.14
3872	NYSE	PAG	Mon, Nov 14, 2022	123.05	128.75	122.94	126.98
3871	NYSE	PAG	Fri, Nov 11, 2022	124.77	125.39	122.09	124.02
3870	NYSE	PAG	Thu, Nov 10, 2022	118.00	125.64	117.66	124.01
3869	NYSE	PAG	Wed, Nov 9, 2022	111.29	115.75	111.29	113.97
3868	NYSE	PAG	Tue, Nov 8, 2022	112.45	113.97	111.69	112.53
3867	NYSE	PAG	Mon, Nov 7, 2022	111.78	113.10	109.79	112.23
3866	NYSE	PAG	Fri, Nov 4, 2022	111.41	113.41	109.40	110.54
3865	NYSE	PAG	Thu, Nov 3, 2022	108.70	111.47	107.18	109.52
3864	NYSE	PAG	Wed, Nov 2, 2022	113.57	114.74	110.01	110.10
3863	NYSE	PAG	Tue, Nov 1, 2022	113.35	115.78	112.17	114.63
3862	NYSE	PAG	Mon, Oct 31, 2022	110.29	112.79	109.56	111.62
3861	NYSE	PAG	Fri, Oct 28, 2022	108.42	111.55	107.76	110.66
3860	NYSE	PAG	Thu, Oct 27, 2022	104.09	111.42	104.09	108.01
3859	NYSE	PAG	Wed, Oct 26, 2022	106.00	107.79	102.87	103.70
3858	NYSE	PAG	Tue, Oct 25, 2022	100.57	103.95	100.57	103.81
3857	NYSE	PAG	Mon, Oct 24, 2022	98.94	101.00	98.79	100.80
3856	NYSE	PAG	Fri, Oct 21, 2022	96.33	98.63	95.68	97.45
3855	NYSE	PAG	Thu, Oct 20, 2022	99.21	99.26	94.83	96.07
3854	NYSE	PAG	Wed, Oct 19, 2022	101.38	102.48	96.41	98.17
3853	NYSE	PAG	Tue, Oct 18, 2022	103.68	104.37	102.47	102.98
3852	NYSE	PAG	Mon, Oct 17, 2022	102.41	104.00	100.89	101.40
3851	NYSE	PAG	Fri, Oct 14, 2022	104.03	104.64	100.31	100.45
3850	NYSE	PAG	Thu, Oct 13, 2022	99.79	104.08	98.49	103.04
3849	NYSE	PAG	Wed, Oct 12, 2022	101.13	102.77	100.56	101.39
3848	NYSE	PAG	Tue, Oct 11, 2022	99.54	102.79	99.02	100.81
3847	NYSE	PAG	Mon, Oct 10, 2022	99.50	101.69	98.40	99.58
3846	NYSE	PAG	Fri, Oct 7, 2022	100.04	101.09	99.41	99.89
3845	NYSE	PAG	Thu, Oct 6, 2022	100.19	103.06	99.66	100.92
3844	NYSE	PAG	Wed, Oct 5, 2022	101.83	102.55	99.26	101.97
3843	NYSE	PAG	Tue, Oct 4, 2022	103.09	104.54	101.68	103.16
3842	NYSE	PAG	Mon, Oct 3, 2022	100.09	103.73	99.76	101.31
3841	NYSE	PAG	Fri, Sep 30, 2022	96.46	101.25	95.44	98.43
3840	NYSE	PAG	Thu, Sep 29, 2022	100.15	100.57	94.49	97.21
3839	NYSE	PAG	Wed, Sep 28, 2022	100.91	107.50	100.91	107.01
3838	NYSE	PAG	Tue, Sep 27, 2022	97.59	101.44	97.27	100.84
3837	NYSE	PAG	Mon, Sep 26, 2022	99.58	100.87	96.33	96.54
3836	NYSE	PAG	Fri, Sep 23, 2022	101.70	102.37	99.29	100.37
3835	NYSE	PAG	Thu, Sep 22, 2022	104.05	104.65	102.42	103.53
3834	NYSE	PAG	Wed, Sep 21, 2022	104.52	106.01	103.09	103.73
3833	NYSE	PAG	Tue, Sep 20, 2022	105.52	105.52	102.65	103.55
3832	NYSE	PAG	Mon, Sep 19, 2022	104.24	107.54	104.24	106.94
3831	NYSE	PAG	Fri, Sep 16, 2022	103.98	105.86	103.01	104.64
3830	NYSE	PAG	Thu, Sep 15, 2022	105.63	107.84	105.17	106.20
3829	NYSE	PAG	Wed, Sep 14, 2022	106.93	106.93	103.62	105.55
3828	NYSE	PAG	Tue, Sep 13, 2022	108.59	108.78	105.64	106.43
3827	NYSE	PAG	Mon, Sep 12, 2022	111.54	113.63	111.40	112.13
3826	NYSE	PAG	Fri, Sep 9, 2022	109.19	112.14	109.03	110.79
3825	NYSE	PAG	Thu, Sep 8, 2022	111.77	112.43	109.40	110.17
3824	NYSE	PAG	Wed, Sep 7, 2022	109.95	113.78	109.41	113.16
3823	NYSE	PAG	Tue, Sep 6, 2022	114.48	114.98	109.11	109.88
3822	NYSE	PAG	Fri, Sep 2, 2022	117.77	118.22	114.09	114.62
3821	NYSE	PAG	Thu, Sep 1, 2022	116.74	117.75	115.43	116.72
3820	NYSE	PAG	Wed, Aug 31, 2022	119.55	119.80	117.01	117.91
3819	NYSE	PAG	Tue, Aug 30, 2022	122.59	122.80	119.79	120.18
3818	NYSE	PAG	Mon, Aug 29, 2022	120.20	122.95	119.34	121.67
3817	NYSE	PAG	Fri, Aug 26, 2022	123.88	124.39	120.75	121.30
3816	NYSE	PAG	Thu, Aug 25, 2022	120.64	125.08	120.20	123.72
3815	NYSE	PAG	Wed, Aug 24, 2022	117.88	120.34	116.96	120.22
3814	NYSE	PAG	Tue, Aug 23, 2022	117.75	120.78	117.66	118.78
3813	NYSE	PAG	Mon, Aug 22, 2022	118.02	119.24	117.02	117.68
3812	NYSE	PAG	Fri, Aug 19, 2022	120.64	120.96	118.05	119.61
3811	NYSE	PAG	Thu, Aug 18, 2022	121.25	122.48	119.69	121.73
3810	NYSE	PAG	Wed, Aug 17, 2022	123.05	123.81	120.63	121.13
3809	NYSE	PAG	Tue, Aug 16, 2022	119.18	126.93	119.18	124.16
3808	NYSE	PAG	Mon, Aug 15, 2022	117.00	117.74	116.21	117.56
3807	NYSE	PAG	Fri, Aug 12, 2022	117.99	118.63	116.96	117.94
3806	NYSE	PAG	Thu, Aug 11, 2022	119.16	119.83	117.77	118.28
3805	NYSE	PAG	Wed, Aug 10, 2022	117.34	119.58	116.54	117.33
3804	NYSE	PAG	Tue, Aug 9, 2022	116.00	116.00	113.09	114.66
3803	NYSE	PAG	Mon, Aug 8, 2022	116.12	119.77	115.34	116.44
3802	NYSE	PAG	Fri, Aug 5, 2022	116.00	118.29	115.16	115.72
3801	NYSE	PAG	Thu, Aug 4, 2022	116.25	117.94	116.18	116.35
3800	NYSE	PAG	Wed, Aug 3, 2022	116.92	118.92	116.16	117.23
3799	NYSE	PAG	Tue, Aug 2, 2022	118.56	118.93	115.07	116.13
3798	NYSE	PAG	Mon, Aug 1, 2022	114.06	121.45	114.06	119.64
3797	NYSE	PAG	Fri, Jul 29, 2022	113.59	115.49	110.89	114.49
3796	NYSE	PAG	Thu, Jul 28, 2022	109.71	113.54	107.45	113.15
3795	NYSE	PAG	Wed, Jul 27, 2022	110.80	110.80	106.25	109.97
3794	NYSE	PAG	Tue, Jul 26, 2022	109.74	110.38	107.64	108.35
3793	NYSE	PAG	Mon, Jul 25, 2022	111.39	112.29	109.13	110.22
3792	NYSE	PAG	Fri, Jul 22, 2022	110.10	112.66	109.56	110.06
3791	NYSE	PAG	Thu, Jul 21, 2022	110.41	110.41	106.73	108.95
3790	NYSE	PAG	Wed, Jul 20, 2022	111.21	112.12	108.00	111.16
3789	NYSE	PAG	Tue, Jul 19, 2022	109.40	112.66	108.45	112.43
3788	NYSE	PAG	Mon, Jul 18, 2022	107.08	110.52	105.92	107.67
3787	NYSE	PAG	Fri, Jul 15, 2022	104.41	107.19	103.39	105.50
3786	NYSE	PAG	Thu, Jul 14, 2022	104.21	104.96	101.15	103.33
3785	NYSE	PAG	Wed, Jul 13, 2022	107.44	108.53	105.81	107.40
3784	NYSE	PAG	Tue, Jul 12, 2022	106.66	110.83	106.56	108.71
3783	NYSE	PAG	Mon, Jul 11, 2022	108.01	109.79	106.43	106.53
3782	NYSE	PAG	Fri, Jul 8, 2022	109.96	110.85	108.16	108.91
3781	NYSE	PAG	Thu, Jul 7, 2022	105.61	109.97	105.61	109.51
3780	NYSE	PAG	Wed, Jul 6, 2022	106.65	108.22	103.43	104.34
3779	NYSE	PAG	Tue, Jul 5, 2022	104.18	107.87	103.07	107.38
3778	NYSE	PAG	Fri, Jul 1, 2022	104.30	107.22	103.23	106.78
3777	NYSE	PAG	Thu, Jun 30, 2022	107.85	108.05	102.56	104.69
3776	NYSE	PAG	Wed, Jun 29, 2022	110.52	111.53	108.71	110.05
3775	NYSE	PAG	Tue, Jun 28, 2022	112.50	114.47	110.69	110.76
3774	NYSE	PAG	Mon, Jun 27, 2022	112.23	113.02	110.53	111.21
3773	NYSE	PAG	Fri, Jun 24, 2022	106.10	111.30	106.10	111.17
3772	NYSE	PAG	Thu, Jun 23, 2022	105.51	107.67	103.38	105.94
3771	NYSE	PAG	Wed, Jun 22, 2022	103.29	107.04	102.61	106.00
3770	NYSE	PAG	Tue, Jun 21, 2022	108.60	109.83	104.74	105.25
3769	NYSE	PAG	Fri, Jun 17, 2022	103.12	106.36	102.63	106.06
3768	NYSE	PAG	Thu, Jun 16, 2022	111.19	111.51	101.79	102.48
3767	NYSE	PAG	Wed, Jun 15, 2022	114.08	117.36	112.20	114.04
3766	NYSE	PAG	Tue, Jun 14, 2022	111.03	115.41	110.82	113.06
3765	NYSE	PAG	Mon, Jun 13, 2022	112.16	113.51	109.78	110.15
3764	NYSE	PAG	Fri, Jun 10, 2022	118.83	121.11	114.39	115.52
3763	NYSE	PAG	Thu, Jun 9, 2022	120.45	123.60	119.01	121.25
3762	NYSE	PAG	Wed, Jun 8, 2022	120.44	122.12	119.51	120.22
3761	NYSE	PAG	Tue, Jun 7, 2022	118.78	121.19	117.28	120.87
3760	NYSE	PAG	Mon, Jun 6, 2022	117.31	121.18	116.05	120.15
3759	NYSE	PAG	Fri, Jun 3, 2022	115.92	117.31	112.59	117.20
3758	NYSE	PAG	Thu, Jun 2, 2022	116.88	117.23	114.79	116.91
3757	NYSE	PAG	Wed, Jun 1, 2022	115.64	117.08	114.00	116.23
3756	NYSE	PAG	Tue, May 31, 2022	116.15	117.11	113.98	115.14
3755	NYSE	PAG	Fri, May 27, 2022	115.77	116.80	114.55	116.60
3754	NYSE	PAG	Thu, May 26, 2022	113.90	117.43	112.32	115.20
3753	NYSE	PAG	Wed, May 25, 2022	107.21	113.30	107.21	112.31
3752	NYSE	PAG	Tue, May 24, 2022	107.68	108.91	106.36	108.87
3751	NYSE	PAG	Mon, May 23, 2022	108.29	108.61	106.22	108.32
3750	NYSE	PAG	Fri, May 20, 2022	109.44	109.53	104.22	108.01
3749	NYSE	PAG	Thu, May 19, 2022	108.72	110.79	106.69	108.40
3748	NYSE	PAG	Wed, May 18, 2022	115.63	115.63	108.05	108.79
3747	NYSE	PAG	Tue, May 17, 2022	116.93	119.47	115.70	117.97
3746	NYSE	PAG	Mon, May 16, 2022	116.03	116.58	113.13	115.54
3745	NYSE	PAG	Fri, May 13, 2022	111.62	116.72	111.09	115.94
3744	NYSE	PAG	Thu, May 12, 2022	106.93	111.77	106.29	109.02
3743	NYSE	PAG	Wed, May 11, 2022	108.31	111.76	106.68	107.28
3742	NYSE	PAG	Tue, May 10, 2022	110.26	110.95	104.76	107.87
3741	NYSE	PAG	Mon, May 9, 2022	110.38	110.60	107.86	109.15
3740	NYSE	PAG	Fri, May 6, 2022	111.83	112.41	108.42	111.78
3739	NYSE	PAG	Thu, May 5, 2022	113.09	113.87	110.39	111.84
3738	NYSE	PAG	Wed, May 4, 2022	111.49	114.57	110.02	114.53
3737	NYSE	PAG	Tue, May 3, 2022	108.49	112.12	107.09	111.79
3736	NYSE	PAG	Mon, May 2, 2022	106.11	108.28	104.72	108.13
3735	NYSE	PAG	Fri, Apr 29, 2022	106.10	107.89	104.44	104.82
3734	NYSE	PAG	Thu, Apr 28, 2022	101.50	107.61	101.03	106.92
3733	NYSE	PAG	Wed, Apr 27, 2022	99.41	101.50	95.91	98.94
3732	NYSE	PAG	Tue, Apr 26, 2022	99.36	101.20	98.94	99.22
3731	NYSE	PAG	Mon, Apr 25, 2022	95.85	100.69	95.58	100.48
3730	NYSE	PAG	Fri, Apr 22, 2022	96.34	100.50	95.55	96.84
3729	NYSE	PAG	Thu, Apr 21, 2022	102.12	102.76	97.18	97.69
3728	NYSE	PAG	Wed, Apr 20, 2022	102.17	104.92	100.93	101.50
3727	NYSE	PAG	Tue, Apr 19, 2022	97.55	101.70	97.55	100.96
3726	NYSE	PAG	Mon, Apr 18, 2022	95.66	98.41	95.66	97.21
3725	NYSE	PAG	Thu, Apr 14, 2022	95.87	97.80	95.46	96.55
3724	NYSE	PAG	Wed, Apr 13, 2022	93.61	95.55	92.83	95.35
3723	NYSE	PAG	Tue, Apr 12, 2022	95.58	98.80	93.70	94.00
3722	NYSE	PAG	Mon, Apr 11, 2022	93.82	98.00	93.39	94.89
3721	NYSE	PAG	Fri, Apr 8, 2022	92.69	95.90	91.52	93.99
3720	NYSE	PAG	Thu, Apr 7, 2022	91.95	93.26	90.23	92.20
3719	NYSE	PAG	Wed, Apr 6, 2022	91.93	94.77	91.76	93.19
3718	NYSE	PAG	Tue, Apr 5, 2022	92.79	93.99	92.01	92.53
3717	NYSE	PAG	Mon, Apr 4, 2022	94.68	95.94	93.14	93.39
3716	NYSE	PAG	Fri, Apr 1, 2022	94.16	95.78	93.18	94.25
3715	NYSE	PAG	Thu, Mar 31, 2022	99.68	100.00	93.46	93.72
3714	NYSE	PAG	Wed, Mar 30, 2022	102.74	103.39	100.08	100.23
3713	NYSE	PAG	Tue, Mar 29, 2022	100.17	104.18	100.17	103.37
3712	NYSE	PAG	Mon, Mar 28, 2022	102.34	102.98	98.23	99.40
3711	NYSE	PAG	Fri, Mar 25, 2022	102.62	102.82	101.42	102.18
3710	NYSE	PAG	Thu, Mar 24, 2022	102.33	103.08	101.71	102.02
3709	NYSE	PAG	Wed, Mar 23, 2022	104.14	104.14	101.55	101.61
3708	NYSE	PAG	Tue, Mar 22, 2022	104.41	105.27	103.29	104.53
3707	NYSE	PAG	Mon, Mar 21, 2022	104.92	105.65	103.16	103.85
3706	NYSE	PAG	Fri, Mar 18, 2022	103.70	104.72	101.02	104.61
3705	NYSE	PAG	Thu, Mar 17, 2022	103.94	105.02	102.43	104.89
3704	NYSE	PAG	Wed, Mar 16, 2022	102.18	106.00	102.18	105.32
3703	NYSE	PAG	Tue, Mar 15, 2022	100.99	102.20	99.75	101.17
3702	NYSE	PAG	Mon, Mar 14, 2022	101.64	102.29	99.82	100.96
3701	NYSE	PAG	Fri, Mar 11, 2022	102.07	102.07	100.20	101.15
3700	NYSE	PAG	Thu, Mar 10, 2022	98.88	100.93	98.05	100.84
3699	NYSE	PAG	Wed, Mar 9, 2022	102.24	102.24	99.18	99.99
3698	NYSE	PAG	Tue, Mar 8, 2022	97.03	102.49	96.23	99.75
3697	NYSE	PAG	Mon, Mar 7, 2022	97.76	99.95	96.09	96.20
3696	NYSE	PAG	Fri, Mar 4, 2022	98.77	101.06	97.68	98.02
3695	NYSE	PAG	Thu, Mar 3, 2022	103.45	103.50	99.43	100.15
3694	NYSE	PAG	Wed, Mar 2, 2022	96.90	103.32	96.74	103.22
3693	NYSE	PAG	Tue, Mar 1, 2022	98.24	98.75	94.53	95.59
3692	NYSE	PAG	Mon, Feb 28, 2022	96.54	98.68	96.46	98.29
3691	NYSE	PAG	Fri, Feb 25, 2022	94.55	98.95	94.03	98.47
3690	NYSE	PAG	Thu, Feb 24, 2022	89.59	95.87	88.58	95.38
3689	NYSE	PAG	Wed, Feb 23, 2022	94.02	95.26	91.70	91.89
3688	NYSE	PAG	Tue, Feb 22, 2022	98.96	99.48	93.36	93.72
3687	NYSE	PAG	Fri, Feb 18, 2022	99.70	102.49	99.64	100.15
3686	NYSE	PAG	Thu, Feb 17, 2022	102.57	103.13	99.46	99.84
3685	NYSE	PAG	Wed, Feb 16, 2022	100.04	102.85	100.04	102.71
3684	NYSE	PAG	Tue, Feb 15, 2022	98.38	100.64	97.70	100.48
3683	NYSE	PAG	Mon, Feb 14, 2022	96.60	98.05	95.65	96.54
3682	NYSE	PAG	Fri, Feb 11, 2022	98.12	98.91	95.71	96.35
3681	NYSE	PAG	Thu, Feb 10, 2022	101.37	101.94	97.37	97.83
3680	NYSE	PAG	Wed, Feb 9, 2022	105.08	105.98	102.41	102.75
3679	NYSE	PAG	Tue, Feb 8, 2022	100.16	104.19	100.16	102.32
3678	NYSE	PAG	Mon, Feb 7, 2022	100.09	102.02	99.00	100.99
3677	NYSE	PAG	Fri, Feb 4, 2022	100.00	100.59	97.36	99.39
3676	NYSE	PAG	Thu, Feb 3, 2022	102.79	104.00	100.23	100.80
3675	NYSE	PAG	Wed, Feb 2, 2022	103.68	104.11	100.51	103.00
3674	NYSE	PAG	Tue, Feb 1, 2022	101.64	103.80	100.75	103.68
3673	NYSE	PAG	Mon, Jan 31, 2022	99.66	101.80	99.66	101.63
3672	NYSE	PAG	Fri, Jan 28, 2022	99.37	100.45	98.22	100.25
3671	NYSE	PAG	Thu, Jan 27, 2022	101.19	102.87	99.18	99.34
3670	NYSE	PAG	Wed, Jan 26, 2022	103.65	103.65	99.57	100.04
3669	NYSE	PAG	Tue, Jan 25, 2022	101.04	103.54	99.18	101.96
3668	NYSE	PAG	Mon, Jan 24, 2022	97.31	102.47	96.09	102.19
3667	NYSE	PAG	Fri, Jan 21, 2022	97.60	100.56	97.01	98.83
3666	NYSE	PAG	Thu, Jan 20, 2022	100.98	103.00	98.24	98.50
3665	NYSE	PAG	Wed, Jan 19, 2022	103.30	103.71	100.85	100.95
3664	NYSE	PAG	Tue, Jan 18, 2022	104.35	105.62	102.31	103.46
3663	NYSE	PAG	Fri, Jan 14, 2022	104.52	105.52	101.57	104.40
3662	NYSE	PAG	Thu, Jan 13, 2022	104.28	107.11	104.17	105.61
3661	NYSE	PAG	Wed, Jan 12, 2022	106.45	107.32	103.46	103.98
3660	NYSE	PAG	Tue, Jan 11, 2022	106.93	106.93	104.91	105.90
3659	NYSE	PAG	Mon, Jan 10, 2022	106.64	107.01	104.51	106.84
3658	NYSE	PAG	Fri, Jan 7, 2022	107.02	108.41	106.10	107.05
3657	NYSE	PAG	Thu, Jan 6, 2022	107.66	108.00	105.00	107.08
3656	NYSE	PAG	Wed, Jan 5, 2022	107.66	109.14	105.80	106.18
3655	NYSE	PAG	Tue, Jan 4, 2022	106.07	109.44	105.76	107.54
3654	NYSE	PAG	Mon, Jan 3, 2022	108.00	108.81	104.10	104.91
3653	NYSE	PAG	Fri, Dec 31, 2021	105.86	108.05	105.68	107.22
3652	NYSE	PAG	Thu, Dec 30, 2021	105.97	106.88	105.66	106.01
3651	NYSE	PAG	Wed, Dec 29, 2021	105.00	106.08	104.70	105.60
3650	NYSE	PAG	Tue, Dec 28, 2021	105.02	105.98	104.81	105.18
3649	NYSE	PAG	Mon, Dec 27, 2021	103.00	105.41	102.05	105.19
3648	NYSE	PAG	Thu, Dec 23, 2021	102.50	103.20	101.29	102.85
3647	NYSE	PAG	Wed, Dec 22, 2021	101.32	102.60	100.99	101.94
3646	NYSE	PAG	Tue, Dec 21, 2021	98.52	101.09	98.49	100.47
3645	NYSE	PAG	Mon, Dec 20, 2021	100.93	100.93	96.34	97.82
3644	NYSE	PAG	Fri, Dec 17, 2021	100.00	102.48	99.56	101.73
3643	NYSE	PAG	Thu, Dec 16, 2021	103.93	104.65	100.91	100.92
3642	NYSE	PAG	Wed, Dec 15, 2021	101.49	102.18	99.34	102.08
3641	NYSE	PAG	Tue, Dec 14, 2021	100.26	103.60	99.67	101.09
3640	NYSE	PAG	Mon, Dec 13, 2021	105.54	105.54	99.66	99.94
3639	NYSE	PAG	Fri, Dec 10, 2021	103.92	105.82	102.51	105.68
3638	NYSE	PAG	Thu, Dec 9, 2021	103.10	105.67	102.73	103.65
3637	NYSE	PAG	Wed, Dec 8, 2021	103.65	105.32	102.17	103.01
3636	NYSE	PAG	Tue, Dec 7, 2021	105.28	105.33	103.14	103.62
3635	NYSE	PAG	Mon, Dec 6, 2021	103.71	105.75	102.01	103.65
3634	NYSE	PAG	Fri, Dec 3, 2021	104.20	104.73	101.59	102.60
3633	NYSE	PAG	Thu, Dec 2, 2021	99.54	104.92	99.03	104.33
3632	NYSE	PAG	Wed, Dec 1, 2021	101.94	103.29	99.45	99.60
3631	NYSE	PAG	Tue, Nov 30, 2021	101.02	102.68	98.73	99.62
3630	NYSE	PAG	Mon, Nov 29, 2021	103.49	103.73	101.47	101.79
3629	NYSE	PAG	Fri, Nov 26, 2021	98.00	102.81	98.00	102.04
3628	NYSE	PAG	Wed, Nov 24, 2021	101.66	102.91	101.44	102.81
3627	NYSE	PAG	Tue, Nov 23, 2021	101.32	103.73	100.71	103.01
3626	NYSE	PAG	Mon, Nov 22, 2021	97.49	102.22	97.09	101.32
3625	NYSE	PAG	Fri, Nov 19, 2021	98.59	99.11	95.86	95.87
3624	NYSE	PAG	Thu, Nov 18, 2021	99.49	100.36	97.25	99.50
3623	NYSE	PAG	Wed, Nov 17, 2021	105.54	107.02	97.67	98.43
3622	NYSE	PAG	Tue, Nov 16, 2021	111.74	112.40	111.15	111.58
3621	NYSE	PAG	Mon, Nov 15, 2021	112.53	112.90	111.16	111.49
3620	NYSE	PAG	Fri, Nov 12, 2021	111.13	112.60	110.12	112.16
3619	NYSE	PAG	Thu, Nov 11, 2021	110.96	112.17	110.24	111.01
3618	NYSE	PAG	Wed, Nov 10, 2021	110.70	112.22	109.45	110.74
3617	NYSE	PAG	Tue, Nov 9, 2021	110.96	111.85	110.78	110.91
3616	NYSE	PAG	Mon, Nov 8, 2021	112.72	113.81	110.33	110.53
3615	NYSE	PAG	Fri, Nov 5, 2021	111.36	114.02	110.89	111.86
3614	NYSE	PAG	Thu, Nov 4, 2021	110.00	110.99	108.55	110.63
3613	NYSE	PAG	Wed, Nov 3, 2021	107.13	110.60	107.13	109.70
3612	NYSE	PAG	Tue, Nov 2, 2021	107.48	109.15	106.76	107.30
3611	NYSE	PAG	Mon, Nov 1, 2021	107.42	110.14	107.21	108.15
3610	NYSE	PAG	Fri, Oct 29, 2021	105.37	107.90	105.37	106.05
3609	NYSE	PAG	Thu, Oct 28, 2021	104.94	106.46	104.32	105.80
3608	NYSE	PAG	Wed, Oct 27, 2021	111.41	113.02	102.86	103.42
3607	NYSE	PAG	Tue, Oct 26, 2021	113.91	114.34	110.14	110.74
3606	NYSE	PAG	Mon, Oct 25, 2021	112.42	114.23	112.01	113.61
3605	NYSE	PAG	Fri, Oct 22, 2021	110.52	113.48	110.52	111.93
3604	NYSE	PAG	Thu, Oct 21, 2021	105.00	110.39	103.81	110.30
3603	NYSE	PAG	Wed, Oct 20, 2021	103.76	106.80	103.16	103.73
3602	NYSE	PAG	Tue, Oct 19, 2021	105.39	106.28	102.59	103.07
3601	NYSE	PAG	Mon, Oct 18, 2021	103.38	105.15	103.31	105.00
3600	NYSE	PAG	Fri, Oct 15, 2021	103.23	104.90	103.21	103.38
3599	NYSE	PAG	Thu, Oct 14, 2021	101.98	102.09	100.70	101.84
3598	NYSE	PAG	Wed, Oct 13, 2021	102.42	102.47	100.62	101.02
3597	NYSE	PAG	Tue, Oct 12, 2021	103.06	103.39	101.42	102.42
3596	NYSE	PAG	Mon, Oct 11, 2021	103.98	105.32	102.42	102.50
3595	NYSE	PAG	Fri, Oct 8, 2021	103.15	105.56	102.83	104.24
3594	NYSE	PAG	Thu, Oct 7, 2021	103.17	104.39	102.60	103.18
3593	NYSE	PAG	Wed, Oct 6, 2021	101.05	102.14	100.27	101.31
3592	NYSE	PAG	Tue, Oct 5, 2021	102.75	102.98	100.63	102.09
3591	NYSE	PAG	Mon, Oct 4, 2021	101.54	103.25	100.89	102.07
3590	NYSE	PAG	Fri, Oct 1, 2021	100.90	102.95	98.24	102.09
3589	NYSE	PAG	Thu, Sep 30, 2021	106.06	106.72	100.49	100.60
3588	NYSE	PAG	Wed, Sep 29, 2021	105.54	108.68	104.70	108.39
3587	NYSE	PAG	Tue, Sep 28, 2021	106.18	107.11	103.56	104.83
3586	NYSE	PAG	Mon, Sep 27, 2021	107.86	109.44	106.01	106.31
3585	NYSE	PAG	Fri, Sep 24, 2021	104.34	107.53	103.80	107.02
3584	NYSE	PAG	Thu, Sep 23, 2021	101.44	106.37	101.44	104.31
3583	NYSE	PAG	Wed, Sep 22, 2021	98.00	101.21	97.91	100.54
3582	NYSE	PAG	Tue, Sep 21, 2021	96.88	97.58	94.79	96.42
3581	NYSE	PAG	Mon, Sep 20, 2021	94.22	95.21	92.34	94.82
3580	NYSE	PAG	Fri, Sep 17, 2021	95.11	98.10	95.10	96.71
3579	NYSE	PAG	Thu, Sep 16, 2021	92.81	95.69	92.78	94.84
3578	NYSE	PAG	Wed, Sep 15, 2021	90.24	91.96	89.66	91.79
3577	NYSE	PAG	Tue, Sep 14, 2021	89.98	90.73	89.06	89.92
3576	NYSE	PAG	Mon, Sep 13, 2021	90.59	90.67	88.51	89.81
3575	NYSE	PAG	Fri, Sep 10, 2021	90.00	90.59	89.29	89.45
3574	NYSE	PAG	Thu, Sep 9, 2021	87.42	90.05	87.42	89.48
3573	NYSE	PAG	Wed, Sep 8, 2021	85.97	87.74	85.28	87.65
3572	NYSE	PAG	Tue, Sep 7, 2021	87.79	88.63	86.25	86.48
3571	NYSE	PAG	Fri, Sep 3, 2021	88.59	88.59	86.50	87.79
3570	NYSE	PAG	Thu, Sep 2, 2021	89.89	90.59	88.70	88.82
3569	NYSE	PAG	Wed, Sep 1, 2021	90.48	91.28	89.02	89.69
3568	NYSE	PAG	Tue, Aug 31, 2021	88.67	90.07	88.61	89.93
3567	NYSE	PAG	Mon, Aug 30, 2021	89.92	90.20	88.52	88.84
3566	NYSE	PAG	Fri, Aug 27, 2021	86.85	90.28	86.85	89.61
3565	NYSE	PAG	Thu, Aug 26, 2021	87.50	87.97	86.47	86.84
3564	NYSE	PAG	Wed, Aug 25, 2021	87.35	88.51	86.92	87.69
3563	NYSE	PAG	Tue, Aug 24, 2021	86.34	88.38	86.27	86.98
3562	NYSE	PAG	Mon, Aug 23, 2021	86.01	86.51	83.61	85.61
3561	NYSE	PAG	Fri, Aug 20, 2021	84.66	85.40	84.09	85.40
3560	NYSE	PAG	Thu, Aug 19, 2021	84.40	85.40	83.48	84.93
3559	NYSE	PAG	Wed, Aug 18, 2021	85.34	87.37	85.34	85.60
3558	NYSE	PAG	Tue, Aug 17, 2021	89.16	89.27	84.80	86.16
3557	NYSE	PAG	Mon, Aug 16, 2021	88.96	90.94	87.87	90.44
3556	NYSE	PAG	Fri, Aug 13, 2021	89.40	90.37	89.27	89.68
3555	NYSE	PAG	Thu, Aug 12, 2021	90.00	90.50	89.13	89.99
3554	NYSE	PAG	Wed, Aug 11, 2021	88.89	90.20	88.13	89.95
3553	NYSE	PAG	Tue, Aug 10, 2021	86.28	89.20	85.87	89.00
3552	NYSE	PAG	Mon, Aug 9, 2021	87.09	87.49	84.22	86.82
3551	NYSE	PAG	Fri, Aug 6, 2021	88.95	89.79	87.38	87.31
3550	NYSE	PAG	Thu, Aug 5, 2021	86.67	88.42	86.03	87.73
3549	NYSE	PAG	Wed, Aug 4, 2021	88.65	89.20	85.79	85.93
3548	NYSE	PAG	Tue, Aug 3, 2021	90.46	91.03	89.02	89.99
3547	NYSE	PAG	Mon, Aug 2, 2021	89.82	91.96	89.50	89.83
3546	NYSE	PAG	Fri, Jul 30, 2021	86.53	88.97	86.08	88.60
3545	NYSE	PAG	Thu, Jul 29, 2021	83.16	88.27	82.40	87.09
3544	NYSE	PAG	Wed, Jul 28, 2021	81.55	82.50	78.60	81.07
3543	NYSE	PAG	Tue, Jul 27, 2021	80.54	81.11	79.48	80.87
3542	NYSE	PAG	Mon, Jul 26, 2021	80.30	81.22	79.62	80.51
3541	NYSE	PAG	Fri, Jul 23, 2021	82.48	82.65	81.20	81.45
3540	NYSE	PAG	Thu, Jul 22, 2021	82.90	83.42	81.26	81.94
3539	NYSE	PAG	Wed, Jul 21, 2021	81.56	84.65	81.54	82.55
3538	NYSE	PAG	Tue, Jul 20, 2021	76.44	80.49	76.44	79.96
3537	NYSE	PAG	Mon, Jul 19, 2021	76.93	77.36	74.87	75.91
3536	NYSE	PAG	Fri, Jul 16, 2021	79.63	80.00	77.58	77.59
3535	NYSE	PAG	Thu, Jul 15, 2021	79.33	81.63	78.66	78.75
3534	NYSE	PAG	Wed, Jul 14, 2021	79.04	80.67	78.87	78.99
3533	NYSE	PAG	Tue, Jul 13, 2021	79.50	79.85	78.28	78.75
3532	NYSE	PAG	Mon, Jul 12, 2021	77.58	80.14	77.58	80.04
3531	NYSE	PAG	Fri, Jul 9, 2021	77.32	78.88	76.94	78.62
3530	NYSE	PAG	Thu, Jul 8, 2021	74.52	77.32	73.11	75.53
3529	NYSE	PAG	Wed, Jul 7, 2021	75.07	76.86	74.89	76.34
3528	NYSE	PAG	Tue, Jul 6, 2021	77.85	77.85	75.07	75.69
3527	NYSE	PAG	Fri, Jul 2, 2021	77.68	78.72	77.47	77.92
3526	NYSE	PAG	Thu, Jul 1, 2021	76.31	78.19	75.85	77.97
3525	NYSE	PAG	Wed, Jun 30, 2021	74.44	75.63	74.17	75.49
3524	NYSE	PAG	Tue, Jun 29, 2021	74.56	75.17	74.21	74.30
3523	NYSE	PAG	Mon, Jun 28, 2021	75.00	75.15	73.76	74.26
3522	NYSE	PAG	Fri, Jun 25, 2021	74.87	75.92	74.57	74.95
3521	NYSE	PAG	Thu, Jun 24, 2021	74.75	75.05	73.61	74.01
3520	NYSE	PAG	Wed, Jun 23, 2021	74.68	75.05	73.43	74.32
3519	NYSE	PAG	Tue, Jun 22, 2021	74.41	74.93	72.87	74.40
3518	NYSE	PAG	Mon, Jun 21, 2021	73.64	75.35	73.64	74.42
3517	NYSE	PAG	Fri, Jun 18, 2021	73.19	73.57	72.35	72.58
3516	NYSE	PAG	Thu, Jun 17, 2021	78.28	78.28	73.22	74.44
3515	NYSE	PAG	Wed, Jun 16, 2021	78.26	78.28	76.63	78.01
3514	NYSE	PAG	Tue, Jun 15, 2021	78.11	78.82	76.70	78.56
3513	NYSE	PAG	Mon, Jun 14, 2021	80.14	80.73	77.60	77.92
3512	NYSE	PAG	Fri, Jun 11, 2021	79.50	80.74	79.50	80.14
3511	NYSE	PAG	Thu, Jun 10, 2021	79.95	80.24	78.88	79.27
3510	NYSE	PAG	Wed, Jun 9, 2021	80.44	80.44	78.68	79.02
3509	NYSE	PAG	Tue, Jun 8, 2021	79.60	81.34	79.36	80.66
3508	NYSE	PAG	Mon, Jun 7, 2021	81.00	81.09	78.98	79.47
3507	NYSE	PAG	Fri, Jun 4, 2021	82.94	82.94	80.12	81.04
3506	NYSE	PAG	Thu, Jun 3, 2021	83.19	83.59	82.13	83.07
3505	NYSE	PAG	Wed, Jun 2, 2021	87.19	87.53	83.38	83.61
3504	NYSE	PAG	Tue, Jun 1, 2021	86.78	87.18	85.50	86.96
3503	NYSE	PAG	Fri, May 28, 2021	86.28	86.28	84.50	85.59
3502	NYSE	PAG	Thu, May 27, 2021	86.43	87.46	85.52	85.66
3501	NYSE	PAG	Wed, May 26, 2021	84.80	85.25	83.86	85.21
3500	NYSE	PAG	Tue, May 25, 2021	85.55	86.16	83.74	83.93
3499	NYSE	PAG	Mon, May 24, 2021	86.46	86.50	85.36	85.42
3498	NYSE	PAG	Fri, May 21, 2021	85.73	86.52	85.25	85.80
3497	NYSE	PAG	Thu, May 20, 2021	85.37	86.00	84.36	84.37
3496	NYSE	PAG	Wed, May 19, 2021	87.94	87.94	82.72	85.03
3495	NYSE	PAG	Tue, May 18, 2021	92.37	92.85	89.99	90.00
3494	NYSE	PAG	Mon, May 17, 2021	91.92	92.55	90.76	92.51
3493	NYSE	PAG	Fri, May 14, 2021	89.98	92.37	89.36	92.07
3492	NYSE	PAG	Thu, May 13, 2021	87.17	89.62	87.17	88.81
3491	NYSE	PAG	Wed, May 12, 2021	88.97	89.17	86.21	86.61
3490	NYSE	PAG	Tue, May 11, 2021	90.00	91.00	87.72	89.42
3489	NYSE	PAG	Mon, May 10, 2021	92.20	93.45	91.72	91.84
3488	NYSE	PAG	Fri, May 7, 2021	91.88	92.49	91.07	92.13
3487	NYSE	PAG	Thu, May 6, 2021	90.99	92.46	89.48	92.37
3486	NYSE	PAG	Wed, May 5, 2021	91.18	91.88	89.72	90.54
3485	NYSE	PAG	Tue, May 4, 2021	90.09	91.46	88.76	90.51
3484	NYSE	PAG	Mon, May 3, 2021	88.73	91.43	88.73	90.28
3483	NYSE	PAG	Fri, Apr 30, 2021	88.93	89.45	87.25	87.69
3482	NYSE	PAG	Thu, Apr 29, 2021	90.54	91.12	88.20	88.79
3481	NYSE	PAG	Wed, Apr 28, 2021	88.18	90.19	86.61	88.75
3480	NYSE	PAG	Tue, Apr 27, 2021	88.34	89.50	88.13	88.45
3479	NYSE	PAG	Mon, Apr 26, 2021	89.38	90.57	87.83	88.59
3478	NYSE	PAG	Fri, Apr 23, 2021	86.35	88.87	85.06	88.60
3477	NYSE	PAG	Thu, Apr 22, 2021	87.43	87.54	85.21	85.45
3476	NYSE	PAG	Wed, Apr 21, 2021	85.04	87.65	84.91	87.29
3475	NYSE	PAG	Tue, Apr 20, 2021	86.89	87.46	84.13	85.12
3474	NYSE	PAG	Mon, Apr 19, 2021	86.71	86.79	84.92	86.47
3473	NYSE	PAG	Fri, Apr 16, 2021	87.00	87.68	86.43	87.00
3472	NYSE	PAG	Thu, Apr 15, 2021	86.17	87.31	84.56	86.50
3471	NYSE	PAG	Wed, Apr 14, 2021	83.94	87.28	83.94	86.01
3470	NYSE	PAG	Tue, Apr 13, 2021	84.82	85.03	82.68	83.67
3469	NYSE	PAG	Mon, Apr 12, 2021	83.57	85.33	83.57	84.85
3468	NYSE	PAG	Fri, Apr 9, 2021	81.31	83.64	81.31	83.47
3467	NYSE	PAG	Thu, Apr 8, 2021	80.43	81.19	78.87	81.11
3466	NYSE	PAG	Wed, Apr 7, 2021	81.30	82.49	80.12	80.75
3465	NYSE	PAG	Tue, Apr 6, 2021	81.08	82.68	80.69	81.48
3464	NYSE	PAG	Mon, Apr 5, 2021	82.07	82.14	80.00	82.08
3463	NYSE	PAG	Thu, Apr 1, 2021	80.76	81.25	79.34	80.87
3462	NYSE	PAG	Wed, Mar 31, 2021	82.28	82.38	80.19	80.24
3461	NYSE	PAG	Tue, Mar 30, 2021	79.89	82.84	79.13	82.08
3460	NYSE	PAG	Mon, Mar 29, 2021	81.67	82.90	79.52	79.54
3459	NYSE	PAG	Fri, Mar 26, 2021	80.09	81.96	79.44	81.58
3458	NYSE	PAG	Thu, Mar 25, 2021	75.37	79.51	74.75	79.34
3457	NYSE	PAG	Wed, Mar 24, 2021	78.72	79.71	75.99	76.37
3456	NYSE	PAG	Tue, Mar 23, 2021	79.03	79.67	76.89	77.62
3455	NYSE	PAG	Mon, Mar 22, 2021	80.93	81.06	77.99	80.13
3454	NYSE	PAG	Fri, Mar 19, 2021	81.82	83.34	80.69	81.50
3453	NYSE	PAG	Thu, Mar 18, 2021	84.72	85.33	82.02	82.44
3452	NYSE	PAG	Wed, Mar 17, 2021	84.84	85.56	84.12	85.03
3451	NYSE	PAG	Tue, Mar 16, 2021	84.37	85.26	83.43	84.80
3450	NYSE	PAG	Mon, Mar 15, 2021	84.89	85.17	83.37	85.03
3449	NYSE	PAG	Fri, Mar 12, 2021	84.74	85.52	83.09	84.81
3448	NYSE	PAG	Thu, Mar 11, 2021	83.29	84.92	82.31	84.25
3447	NYSE	PAG	Wed, Mar 10, 2021	80.57	84.01	80.03	83.43
3446	NYSE	PAG	Tue, Mar 9, 2021	80.10	80.39	78.30	79.56
3445	NYSE	PAG	Mon, Mar 8, 2021	77.95	81.90	77.77	80.06
3444	NYSE	PAG	Fri, Mar 5, 2021	72.98	77.99	72.49	77.73
3443	NYSE	PAG	Thu, Mar 4, 2021	70.65	72.34	69.79	71.43
3442	NYSE	PAG	Wed, Mar 3, 2021	70.50	72.46	70.37	70.96
3441	NYSE	PAG	Tue, Mar 2, 2021	69.42	70.40	68.82	69.70
3440	NYSE	PAG	Mon, Mar 1, 2021	69.68	70.98	69.30	69.57
3439	NYSE	PAG	Fri, Feb 26, 2021	67.20	69.41	66.82	67.98
3438	NYSE	PAG	Thu, Feb 25, 2021	69.71	69.96	67.04	67.06
3437	NYSE	PAG	Wed, Feb 24, 2021	66.83	69.63	66.36	69.45
3436	NYSE	PAG	Tue, Feb 23, 2021	66.30	66.47	64.34	66.29
3435	NYSE	PAG	Mon, Feb 22, 2021	66.08	67.41	65.79	66.38
3434	NYSE	PAG	Fri, Feb 19, 2021	63.98	66.19	63.98	65.97
3433	NYSE	PAG	Thu, Feb 18, 2021	64.26	65.15	63.60	63.60
3432	NYSE	PAG	Wed, Feb 17, 2021	64.97	66.34	64.53	64.77
3431	NYSE	PAG	Tue, Feb 16, 2021	66.93	67.69	65.48	65.77
3430	NYSE	PAG	Fri, Feb 12, 2021	65.27	66.25	64.92	66.14
3429	NYSE	PAG	Thu, Feb 11, 2021	66.59	67.17	64.57	65.37
3428	NYSE	PAG	Wed, Feb 10, 2021	66.15	66.98	64.45	65.94
3427	NYSE	PAG	Tue, Feb 9, 2021	66.40	66.59	65.40	65.60
3426	NYSE	PAG	Mon, Feb 8, 2021	65.56	67.46	65.54	66.37
3425	NYSE	PAG	Fri, Feb 5, 2021	64.90	65.49	64.23	65.30
3424	NYSE	PAG	Thu, Feb 4, 2021	63.19	64.67	63.02	64.54
3423	NYSE	PAG	Wed, Feb 3, 2021	61.69	63.35	60.37	63.19
3422	NYSE	PAG	Tue, Feb 2, 2021	62.32	62.91	60.78	61.46
3421	NYSE	PAG	Mon, Feb 1, 2021	60.38	61.68	60.06	61.30
3420	NYSE	PAG	Fri, Jan 29, 2021	61.74	62.39	59.66	59.84
3419	NYSE	PAG	Thu, Jan 28, 2021	61.04	62.66	59.89	61.89
3418	NYSE	PAG	Wed, Jan 27, 2021	64.34	64.63	59.45	60.57
3417	NYSE	PAG	Tue, Jan 26, 2021	64.65	65.47	64.24	65.43
3416	NYSE	PAG	Mon, Jan 25, 2021	65.15	65.64	62.72	64.16
3415	NYSE	PAG	Fri, Jan 22, 2021	65.11	65.49	63.93	65.32
3414	NYSE	PAG	Thu, Jan 21, 2021	65.93	66.84	65.68	66.09
3413	NYSE	PAG	Wed, Jan 20, 2021	64.80	66.51	63.68	65.81
3412	NYSE	PAG	Tue, Jan 19, 2021	65.01	65.21	63.88	64.11
3411	NYSE	PAG	Fri, Jan 15, 2021	64.51	64.91	63.23	64.41
3410	NYSE	PAG	Thu, Jan 14, 2021	63.21	65.24	62.88	64.76
3409	NYSE	PAG	Wed, Jan 13, 2021	64.89	65.37	62.78	62.90
3408	NYSE	PAG	Tue, Jan 12, 2021	63.40	64.99	62.76	64.93
3407	NYSE	PAG	Mon, Jan 11, 2021	61.74	63.25	60.96	63.00
3406	NYSE	PAG	Fri, Jan 8, 2021	63.34	63.73	61.91	62.40
3405	NYSE	PAG	Thu, Jan 7, 2021	61.72	63.51	61.72	62.99
3404	NYSE	PAG	Wed, Jan 6, 2021	59.62	62.22	59.62	61.28
3403	NYSE	PAG	Tue, Jan 5, 2021	57.59	59.11	57.10	58.88
3402	NYSE	PAG	Mon, Jan 4, 2021	59.62	60.09	56.25	57.47
3401	NYSE	PAG	Thu, Dec 31, 2020	59.09	59.60	58.12	59.39
3400	NYSE	PAG	Wed, Dec 30, 2020	58.02	59.63	58.02	58.85
3399	NYSE	PAG	Tue, Dec 29, 2020	58.28	58.37	56.74	57.92
3398	NYSE	PAG	Mon, Dec 28, 2020	58.16	58.46	57.48	57.99
3397	NYSE	PAG	Thu, Dec 24, 2020	58.50	58.50	57.30	57.69
3396	NYSE	PAG	Wed, Dec 23, 2020	56.53	58.27	56.47	58.13
3395	NYSE	PAG	Tue, Dec 22, 2020	56.69	57.13	55.95	56.01
3394	NYSE	PAG	Mon, Dec 21, 2020	55.86	57.24	55.64	56.69
3393	NYSE	PAG	Fri, Dec 18, 2020	58.72	59.05	56.72	57.17
3392	NYSE	PAG	Thu, Dec 17, 2020	58.54	59.00	57.96	58.72
3391	NYSE	PAG	Wed, Dec 16, 2020	58.54	58.63	57.53	58.32
3390	NYSE	PAG	Tue, Dec 15, 2020	57.15	58.25	56.85	58.12
3389	NYSE	PAG	Mon, Dec 14, 2020	58.99	59.12	56.67	56.70
3388	NYSE	PAG	Fri, Dec 11, 2020	56.04	58.37	56.04	57.95
3387	NYSE	PAG	Thu, Dec 10, 2020	58.43	58.52	56.44	56.91
3386	NYSE	PAG	Wed, Dec 9, 2020	56.65	58.91	56.43	58.83
3385	NYSE	PAG	Tue, Dec 8, 2020	56.46	57.06	55.95	56.04
3384	NYSE	PAG	Mon, Dec 7, 2020	58.71	59.32	56.65	56.98
3383	NYSE	PAG	Fri, Dec 4, 2020	58.31	59.08	57.32	58.53
3382	NYSE	PAG	Thu, Dec 3, 2020	57.82	59.52	57.66	58.04
3381	NYSE	PAG	Wed, Dec 2, 2020	57.01	57.91	55.79	57.55
3380	NYSE	PAG	Tue, Dec 1, 2020	55.90	58.22	55.29	57.44
3379	NYSE	PAG	Mon, Nov 30, 2020	57.76	58.09	55.03	55.07
3378	NYSE	PAG	Fri, Nov 27, 2020	59.00	59.31	57.80	57.94
3377	NYSE	PAG	Wed, Nov 25, 2020	59.99	59.99	57.96	58.99
3376	NYSE	PAG	Tue, Nov 24, 2020	59.80	61.52	59.35	60.47
3375	NYSE	PAG	Mon, Nov 23, 2020	57.39	59.22	57.28	58.92
3374	NYSE	PAG	Fri, Nov 20, 2020	58.01	58.01	56.21	56.83
3373	NYSE	PAG	Thu, Nov 19, 2020	59.57	60.09	57.34	58.05
3372	NYSE	PAG	Wed, Nov 18, 2020	61.35	62.71	59.54	59.64
3371	NYSE	PAG	Tue, Nov 17, 2020	60.97	61.35	59.98	61.17
3370	NYSE	PAG	Mon, Nov 16, 2020	60.78	61.73	59.64	61.36
3369	NYSE	PAG	Fri, Nov 13, 2020	58.48	59.74	58.33	59.53
3368	NYSE	PAG	Thu, Nov 12, 2020	59.09	59.52	56.96	57.83
3367	NYSE	PAG	Wed, Nov 11, 2020	59.80	60.00	58.30	59.64
3366	NYSE	PAG	Tue, Nov 10, 2020	58.53	60.73	58.21	59.87
3365	NYSE	PAG	Mon, Nov 9, 2020	57.59	60.08	57.59	58.07
3364	NYSE	PAG	Fri, Nov 6, 2020	55.92	56.30	54.69	54.66
3363	NYSE	PAG	Thu, Nov 5, 2020	54.78	56.88	54.78	55.98
3362	NYSE	PAG	Wed, Nov 4, 2020	53.53	54.47	52.56	54.29
3361	NYSE	PAG	Tue, Nov 3, 2020	53.61	54.70	53.21	54.29
3360	NYSE	PAG	Mon, Nov 2, 2020	51.81	52.61	51.63	52.57
3359	NYSE	PAG	Fri, Oct 30, 2020	51.68	51.94	50.45	51.16
3358	NYSE	PAG	Thu, Oct 29, 2020	51.35	52.86	50.87	52.05
3357	NYSE	PAG	Wed, Oct 28, 2020	51.58	52.87	51.01	51.53
3356	NYSE	PAG	Tue, Oct 27, 2020	53.81	53.81	52.11	53.00
3355	NYSE	PAG	Mon, Oct 26, 2020	54.19	54.42	52.32	54.10
3354	NYSE	PAG	Fri, Oct 23, 2020	55.63	56.07	53.84	55.13
3353	NYSE	PAG	Thu, Oct 22, 2020	56.63	57.70	54.86	55.31
3352	NYSE	PAG	Wed, Oct 21, 2020	56.72	58.12	56.13	56.32
3351	NYSE	PAG	Tue, Oct 20, 2020	56.60	56.93	55.72	56.10
3350	NYSE	PAG	Mon, Oct 19, 2020	56.00	56.88	55.68	55.99
3349	NYSE	PAG	Fri, Oct 16, 2020	54.96	55.62	54.26	55.13
3348	NYSE	PAG	Thu, Oct 15, 2020	52.00	55.10	51.89	54.92
3347	NYSE	PAG	Wed, Oct 14, 2020	53.52	54.48	52.41	52.62
3346	NYSE	PAG	Tue, Oct 13, 2020	54.30	54.53	53.21	53.24
3345	NYSE	PAG	Mon, Oct 12, 2020	55.58	56.11	54.76	54.83
3344	NYSE	PAG	Fri, Oct 9, 2020	55.94	56.06	55.17	55.41
3343	NYSE	PAG	Thu, Oct 8, 2020	55.14	55.70	54.33	55.62
3342	NYSE	PAG	Wed, Oct 7, 2020	54.49	55.74	54.49	54.75
3341	NYSE	PAG	Tue, Oct 6, 2020	53.14	54.86	52.85	53.55
3340	NYSE	PAG	Mon, Oct 5, 2020	49.89	52.34	49.89	51.99
3339	NYSE	PAG	Fri, Oct 2, 2020	46.99	49.94	46.99	49.67
3338	NYSE	PAG	Thu, Oct 1, 2020	48.07	48.52	46.97	47.97
3337	NYSE	PAG	Wed, Sep 30, 2020	47.83	48.49	47.28	47.66
3336	NYSE	PAG	Tue, Sep 29, 2020	48.26	48.38	47.35	47.63
3335	NYSE	PAG	Mon, Sep 28, 2020	47.18	48.33	47.16	48.18
3334	NYSE	PAG	Fri, Sep 25, 2020	45.95	46.64	45.58	46.31
3333	NYSE	PAG	Thu, Sep 24, 2020	46.48	46.91	45.60	46.23
3332	NYSE	PAG	Wed, Sep 23, 2020	47.83	48.53	46.92	46.96
3331	NYSE	PAG	Tue, Sep 22, 2020	47.13	47.95	46.93	47.26
3330	NYSE	PAG	Mon, Sep 21, 2020	47.02	47.02	45.69	46.65
3329	NYSE	PAG	Fri, Sep 18, 2020	48.93	49.35	47.85	48.00
3328	NYSE	PAG	Thu, Sep 17, 2020	48.60	49.08	48.13	48.97
3327	NYSE	PAG	Wed, Sep 16, 2020	50.14	50.31	48.94	49.38
3326	NYSE	PAG	Tue, Sep 15, 2020	49.51	50.29	48.42	49.72
3325	NYSE	PAG	Mon, Sep 14, 2020	48.45	49.26	48.41	49.04
3324	NYSE	PAG	Fri, Sep 11, 2020	48.32	48.43	47.64	47.95
3323	NYSE	PAG	Thu, Sep 10, 2020	50.21	50.59	47.88	48.09
3322	NYSE	PAG	Wed, Sep 9, 2020	48.40	49.74	48.22	49.60
3321	NYSE	PAG	Tue, Sep 8, 2020	47.45	48.93	47.29	48.26
3320	NYSE	PAG	Fri, Sep 4, 2020	49.31	49.50	47.53	48.25
3319	NYSE	PAG	Thu, Sep 3, 2020	49.24	49.69	48.31	48.59
3318	NYSE	PAG	Wed, Sep 2, 2020	48.87	49.35	48.01	49.26
3317	NYSE	PAG	Tue, Sep 1, 2020	47.08	49.11	46.75	48.91
3316	NYSE	PAG	Mon, Aug 31, 2020	48.88	48.95	47.00	47.17
3315	NYSE	PAG	Fri, Aug 28, 2020	49.15	50.13	48.94	48.95
3314	NYSE	PAG	Thu, Aug 27, 2020	48.58	49.24	48.35	48.84
3313	NYSE	PAG	Wed, Aug 26, 2020	48.68	48.68	47.30	47.96
3312	NYSE	PAG	Tue, Aug 25, 2020	48.95	49.09	48.15	48.68
3311	NYSE	PAG	Mon, Aug 24, 2020	48.36	48.96	47.99	48.63
3310	NYSE	PAG	Fri, Aug 21, 2020	47.42	48.47	47.11	48.03
3309	NYSE	PAG	Thu, Aug 20, 2020	47.59	48.07	47.49	47.60
3308	NYSE	PAG	Wed, Aug 19, 2020	48.94	48.94	47.68	48.02
3307	NYSE	PAG	Tue, Aug 18, 2020	48.28	49.16	47.73	48.95
3306	NYSE	PAG	Mon, Aug 17, 2020	47.57	48.60	47.57	48.41
3305	NYSE	PAG	Fri, Aug 14, 2020	47.29	47.98	47.29	47.73
3304	NYSE	PAG	Thu, Aug 13, 2020	47.74	48.30	47.06	47.23
3303	NYSE	PAG	Wed, Aug 12, 2020	48.06	48.52	47.45	48.19
3302	NYSE	PAG	Tue, Aug 11, 2020	47.19	48.17	47.19	47.53
3301	NYSE	PAG	Mon, Aug 10, 2020	45.65	46.85	45.65	46.46
3300	NYSE	PAG	Fri, Aug 7, 2020	45.64	45.96	45.00	45.63
3299	NYSE	PAG	Thu, Aug 6, 2020	46.01	46.73	45.75	45.82
3298	NYSE	PAG	Wed, Aug 5, 2020	45.37	46.38	44.77	46.31
3297	NYSE	PAG	Tue, Aug 4, 2020	44.64	45.69	44.61	44.86
3296	NYSE	PAG	Mon, Aug 3, 2020	45.08	45.73	44.39	44.76
3295	NYSE	PAG	Fri, Jul 31, 2020	46.20	46.62	44.41	44.82
3294	NYSE	PAG	Thu, Jul 30, 2020	47.56	47.68	46.23	46.44
3293	NYSE	PAG	Wed, Jul 29, 2020	46.99	47.84	45.45	47.76
3292	NYSE	PAG	Tue, Jul 28, 2020	46.82	47.50	46.40	46.52
3291	NYSE	PAG	Mon, Jul 27, 2020	46.79	47.26	46.14	47.13
3290	NYSE	PAG	Fri, Jul 24, 2020	46.69	47.36	46.63	46.77
3289	NYSE	PAG	Thu, Jul 23, 2020	47.99	48.42	46.36	47.16
3288	NYSE	PAG	Wed, Jul 22, 2020	46.31	47.74	45.84	47.25
3287	NYSE	PAG	Tue, Jul 21, 2020	45.49	46.30	45.09	46.08
3286	NYSE	PAG	Mon, Jul 20, 2020	46.08	46.08	44.76	45.10
3285	NYSE	PAG	Fri, Jul 17, 2020	45.81	46.38	45.30	46.02
3284	NYSE	PAG	Thu, Jul 16, 2020	45.66	47.00	44.83	46.42
3283	NYSE	PAG	Wed, Jul 15, 2020	42.89	44.94	42.89	44.71
3282	NYSE	PAG	Tue, Jul 14, 2020	40.37	42.39	40.24	42.39
3281	NYSE	PAG	Mon, Jul 13, 2020	41.31	41.90	40.40	40.47
3280	NYSE	PAG	Fri, Jul 10, 2020	39.80	40.95	39.21	40.89
3279	NYSE	PAG	Thu, Jul 9, 2020	41.32	41.53	39.15	39.41
3278	NYSE	PAG	Wed, Jul 8, 2020	40.11	41.28	39.96	41.07
3277	NYSE	PAG	Tue, Jul 7, 2020	39.93	40.53	39.53	40.01
3276	NYSE	PAG	Mon, Jul 6, 2020	40.00	40.92	39.54	40.44
3275	NYSE	PAG	Thu, Jul 2, 2020	40.18	41.17	39.15	39.28
3274	NYSE	PAG	Wed, Jul 1, 2020	39.17	40.04	38.79	39.09
3273	NYSE	PAG	Tue, Jun 30, 2020	38.23	39.26	38.08	38.71
3272	NYSE	PAG	Mon, Jun 29, 2020	37.08	38.89	36.31	38.54
3271	NYSE	PAG	Fri, Jun 26, 2020	37.14	37.29	36.32	36.45
3270	NYSE	PAG	Thu, Jun 25, 2020	37.31	37.47	36.43	37.19
3269	NYSE	PAG	Wed, Jun 24, 2020	39.76	39.93	37.33	37.69
3268	NYSE	PAG	Tue, Jun 23, 2020	40.93	40.93	39.51	40.48
3267	NYSE	PAG	Mon, Jun 22, 2020	38.02	39.27	37.34	39.06
3266	NYSE	PAG	Fri, Jun 19, 2020	41.05	41.15	38.08	38.21
3265	NYSE	PAG	Thu, Jun 18, 2020	39.01	40.91	38.84	40.30
3264	NYSE	PAG	Wed, Jun 17, 2020	40.93	41.31	39.44	39.68
3263	NYSE	PAG	Tue, Jun 16, 2020	42.77	42.91	40.12	40.86
3262	NYSE	PAG	Mon, Jun 15, 2020	37.80	40.81	37.80	40.42
3261	NYSE	PAG	Fri, Jun 12, 2020	39.94	40.54	38.58	39.72
3260	NYSE	PAG	Thu, Jun 11, 2020	38.96	39.85	37.78	38.09
3259	NYSE	PAG	Wed, Jun 10, 2020	43.86	43.86	41.12	41.21
3258	NYSE	PAG	Tue, Jun 9, 2020	43.50	43.70	41.63	43.34
3257	NYSE	PAG	Mon, Jun 8, 2020	44.47	45.85	43.85	44.29
3256	NYSE	PAG	Fri, Jun 5, 2020	42.00	43.97	41.73	43.62
3255	NYSE	PAG	Thu, Jun 4, 2020	39.03	39.95	38.65	39.72
3254	NYSE	PAG	Wed, Jun 3, 2020	38.13	39.74	37.75	39.43
3253	NYSE	PAG	Tue, Jun 2, 2020	36.50	37.75	36.50	37.15
3252	NYSE	PAG	Mon, Jun 1, 2020	35.76	36.77	35.34	35.99
3251	NYSE	PAG	Fri, May 29, 2020	36.33	36.76	35.48	35.76
3250	NYSE	PAG	Thu, May 28, 2020	38.42	38.42	36.73	36.87
3249	NYSE	PAG	Wed, May 27, 2020	36.76	38.42	36.76	38.01
3248	NYSE	PAG	Tue, May 26, 2020	35.62	37.23	35.49	35.75
3247	NYSE	PAG	Fri, May 22, 2020	34.63	34.80	33.16	34.09
3246	NYSE	PAG	Thu, May 21, 2020	34.55	35.17	34.45	34.80
3245	NYSE	PAG	Wed, May 20, 2020	35.14	35.59	34.16	34.43
3244	NYSE	PAG	Tue, May 19, 2020	34.95	36.00	33.38	34.42
3243	NYSE	PAG	Mon, May 18, 2020	32.53	34.07	32.53	33.65
3242	NYSE	PAG	Fri, May 15, 2020	30.48	31.38	30.08	30.61
3241	NYSE	PAG	Thu, May 14, 2020	30.88	31.48	29.65	31.01
3240	NYSE	PAG	Wed, May 13, 2020	33.00	33.39	31.58	31.83
3239	NYSE	PAG	Tue, May 12, 2020	35.71	36.12	33.37	33.42
3238	NYSE	PAG	Mon, May 11, 2020	36.00	36.15	35.07	35.50
3237	NYSE	PAG	Fri, May 8, 2020	35.75	36.41	35.01	36.00
3236	NYSE	PAG	Thu, May 7, 2020	33.84	35.66	33.84	34.70
3235	NYSE	PAG	Wed, May 6, 2020	34.34	34.93	32.51	33.11
3234	NYSE	PAG	Tue, May 5, 2020	34.74	35.79	33.84	33.88
3233	NYSE	PAG	Mon, May 4, 2020	33.14	34.35	32.32	34.24
3232	NYSE	PAG	Fri, May 1, 2020	35.00	35.60	33.27	34.14
3231	NYSE	PAG	Thu, Apr 30, 2020	36.89	36.89	35.49	35.98
3230	NYSE	PAG	Wed, Apr 29, 2020	35.92	37.62	35.62	37.23
3229	NYSE	PAG	Tue, Apr 28, 2020	33.70	34.95	33.55	34.45
3228	NYSE	PAG	Mon, Apr 27, 2020	32.45	33.50	31.80	32.93
3227	NYSE	PAG	Fri, Apr 24, 2020	30.64	31.63	30.34	31.27
3226	NYSE	PAG	Thu, Apr 23, 2020	29.08	30.88	29.00	29.90
3225	NYSE	PAG	Wed, Apr 22, 2020	30.06	30.06	28.57	28.96
3224	NYSE	PAG	Tue, Apr 21, 2020	29.05	29.97	29.01	29.39
3223	NYSE	PAG	Mon, Apr 20, 2020	31.58	31.77	29.86	30.16
3222	NYSE	PAG	Fri, Apr 17, 2020	31.31	32.62	31.31	32.41
3221	NYSE	PAG	Thu, Apr 16, 2020	30.62	30.68	29.69	29.95
3220	NYSE	PAG	Wed, Apr 15, 2020	30.28	31.07	29.26	30.34
3219	NYSE	PAG	Tue, Apr 14, 2020	32.96	33.55	31.69	31.94
3218	NYSE	PAG	Mon, Apr 13, 2020	33.79	33.79	31.25	31.94
3217	NYSE	PAG	Thu, Apr 9, 2020	32.50	35.95	32.50	33.54
3216	NYSE	PAG	Wed, Apr 8, 2020	29.30	32.93	28.81	31.74
3215	NYSE	PAG	Tue, Apr 7, 2020	28.15	30.16	27.70	28.64
3214	NYSE	PAG	Mon, Apr 6, 2020	24.35	26.86	24.33	26.35
3213	NYSE	PAG	Fri, Apr 3, 2020	24.40	24.82	22.47	23.03
3212	NYSE	PAG	Thu, Apr 2, 2020	25.59	26.22	24.05	24.54
3211	NYSE	PAG	Wed, Apr 1, 2020	26.75	27.07	25.17	26.15
3210	NYSE	PAG	Tue, Mar 31, 2020	28.25	28.89	27.39	28.00
3209	NYSE	PAG	Mon, Mar 30, 2020	27.59	28.49	26.11	28.43
3208	NYSE	PAG	Fri, Mar 27, 2020	27.40	27.81	26.39	27.63
3207	NYSE	PAG	Thu, Mar 26, 2020	29.02	29.61	27.94	28.41
3206	NYSE	PAG	Wed, Mar 25, 2020	25.19	29.89	24.69	28.43
3205	NYSE	PAG	Tue, Mar 24, 2020	22.85	24.78	21.96	24.71
3204	NYSE	PAG	Mon, Mar 23, 2020	21.93	22.18	20.31	21.32
3203	NYSE	PAG	Fri, Mar 20, 2020	23.27	24.96	21.63	22.09
3202	NYSE	PAG	Thu, Mar 19, 2020	21.29	24.10	19.99	23.32
3201	NYSE	PAG	Wed, Mar 18, 2020	24.55	24.77	20.04	21.72
3200	NYSE	PAG	Tue, Mar 17, 2020	29.20	29.56	25.73	26.57
3199	NYSE	PAG	Mon, Mar 16, 2020	28.11	32.96	28.11	28.69
3198	NYSE	PAG	Fri, Mar 13, 2020	36.41	36.67	33.77	36.14
3197	NYSE	PAG	Thu, Mar 12, 2020	36.10	38.28	34.19	34.44
3196	NYSE	PAG	Wed, Mar 11, 2020	41.11	41.66	39.94	40.03
3195	NYSE	PAG	Tue, Mar 10, 2020	42.16	43.03	40.63	42.25
3194	NYSE	PAG	Mon, Mar 9, 2020	40.78	41.86	40.76	41.01
3193	NYSE	PAG	Fri, Mar 6, 2020	42.29	44.44	42.25	44.26
3192	NYSE	PAG	Thu, Mar 5, 2020	44.70	44.71	42.93	43.68
3191	NYSE	PAG	Wed, Mar 4, 2020	45.76	45.91	44.91	45.88
3190	NYSE	PAG	Tue, Mar 3, 2020	46.79	47.87	44.49	45.00
3189	NYSE	PAG	Mon, Mar 2, 2020	46.27	46.80	44.54	46.79
3188	NYSE	PAG	Fri, Feb 28, 2020	43.93	46.07	43.50	46.02
3187	NYSE	PAG	Thu, Feb 27, 2020	46.47	47.34	45.12	45.14
3186	NYSE	PAG	Wed, Feb 26, 2020	48.66	49.35	47.41	47.41
3185	NYSE	PAG	Tue, Feb 25, 2020	50.96	51.03	48.32	48.54
3184	NYSE	PAG	Mon, Feb 24, 2020	51.33	51.54	50.74	50.78
3183	NYSE	PAG	Fri, Feb 21, 2020	52.34	52.98	52.30	52.82
3182	NYSE	PAG	Thu, Feb 20, 2020	52.30	53.38	52.30	52.55
3181	NYSE	PAG	Wed, Feb 19, 2020	51.96	52.59	51.64	52.51
3180	NYSE	PAG	Tue, Feb 18, 2020	51.82	52.33	51.76	51.85
3179	NYSE	PAG	Fri, Feb 14, 2020	52.33	52.39	51.62	51.81
3178	NYSE	PAG	Thu, Feb 13, 2020	52.04	52.47	51.63	52.10
3177	NYSE	PAG	Wed, Feb 12, 2020	51.99	52.76	51.78	52.17
3176	NYSE	PAG	Tue, Feb 11, 2020	50.99	51.86	50.56	51.63
3175	NYSE	PAG	Mon, Feb 10, 2020	50.41	50.74	49.72	50.48
3174	NYSE	PAG	Fri, Feb 7, 2020	50.02	50.56	49.37	50.30
3173	NYSE	PAG	Thu, Feb 6, 2020	51.77	51.77	49.17	50.12
3172	NYSE	PAG	Wed, Feb 5, 2020	49.53	52.80	48.56	51.79
3171	NYSE	PAG	Tue, Feb 4, 2020	47.94	48.50	47.10	47.20
3170	NYSE	PAG	Mon, Feb 3, 2020	47.05	47.97	47.05	47.32
3169	NYSE	PAG	Fri, Jan 31, 2020	48.14	48.23	46.93	46.97
3168	NYSE	PAG	Thu, Jan 30, 2020	48.11	48.36	47.54	48.15
3167	NYSE	PAG	Wed, Jan 29, 2020	48.43	48.98	48.43	48.58
3166	NYSE	PAG	Tue, Jan 28, 2020	48.41	48.69	48.11	48.29
3165	NYSE	PAG	Mon, Jan 27, 2020	47.50	48.54	47.33	48.20
3164	NYSE	PAG	Fri, Jan 24, 2020	49.24	49.24	47.92	48.32
3163	NYSE	PAG	Thu, Jan 23, 2020	47.99	49.18	47.65	49.08
3162	NYSE	PAG	Wed, Jan 22, 2020	48.07	48.58	47.98	48.12
3161	NYSE	PAG	Tue, Jan 21, 2020	48.04	48.15	47.40	47.92
3160	NYSE	PAG	Fri, Jan 17, 2020	48.66	48.70	48.10	48.21
3159	NYSE	PAG	Thu, Jan 16, 2020	48.30	48.72	48.10	48.54
3158	NYSE	PAG	Wed, Jan 15, 2020	48.23	48.65	47.93	48.01
3157	NYSE	PAG	Tue, Jan 14, 2020	47.83	48.65	47.83	48.25
3156	NYSE	PAG	Mon, Jan 13, 2020	47.80	48.11	47.56	48.00
3155	NYSE	PAG	Fri, Jan 10, 2020	47.89	48.14	47.30	47.81
3154	NYSE	PAG	Thu, Jan 9, 2020	48.26	48.26	47.60	47.63
3153	NYSE	PAG	Wed, Jan 8, 2020	48.70	48.80	48.09	48.32
3152	NYSE	PAG	Tue, Jan 7, 2020	49.38	49.38	48.44	48.65
3151	NYSE	PAG	Mon, Jan 6, 2020	49.19	49.52	48.92	49.18
3150	NYSE	PAG	Fri, Jan 3, 2020	49.38	49.99	49.04	49.75
3149	NYSE	PAG	Thu, Jan 2, 2020	50.58	50.61	49.71	50.13
3148	NYSE	PAG	Tue, Dec 31, 2019	50.16	50.58	50.10	50.22
3147	NYSE	PAG	Mon, Dec 30, 2019	50.61	50.75	50.04	50.27
3146	NYSE	PAG	Fri, Dec 27, 2019	50.44	50.66	50.06	50.66
3145	NYSE	PAG	Thu, Dec 26, 2019	50.78	50.78	49.85	50.30
3144	NYSE	PAG	Tue, Dec 24, 2019	50.61	50.73	50.41	50.68
3143	NYSE	PAG	Mon, Dec 23, 2019	51.69	51.81	50.59	50.68
3142	NYSE	PAG	Fri, Dec 20, 2019	52.28	52.50	51.97	52.21
3141	NYSE	PAG	Thu, Dec 19, 2019	52.22	52.47	51.83	52.34
3140	NYSE	PAG	Wed, Dec 18, 2019	52.29	52.69	51.82	52.05
3139	NYSE	PAG	Tue, Dec 17, 2019	51.93	52.53	51.72	52.20
3138	NYSE	PAG	Mon, Dec 16, 2019	52.48	52.57	51.74	51.93
3137	NYSE	PAG	Fri, Dec 13, 2019	53.44	53.67	51.87	51.96
3136	NYSE	PAG	Thu, Dec 12, 2019	52.06	53.81	51.98	53.70
3135	NYSE	PAG	Wed, Dec 11, 2019	51.60	52.30	51.60	52.22
3134	NYSE	PAG	Tue, Dec 10, 2019	50.83	51.50	50.51	51.45
3133	NYSE	PAG	Mon, Dec 9, 2019	51.08	51.27	50.81	50.93
3132	NYSE	PAG	Fri, Dec 6, 2019	51.04	51.50	50.87	51.10
3131	NYSE	PAG	Thu, Dec 5, 2019	50.40	50.76	50.32	50.50
3130	NYSE	PAG	Wed, Dec 4, 2019	50.43	51.05	50.20	50.26
3129	NYSE	PAG	Tue, Dec 3, 2019	50.06	50.30	49.36	50.26
3128	NYSE	PAG	Mon, Dec 2, 2019	50.62	50.95	50.38	50.61
3127	NYSE	PAG	Fri, Nov 29, 2019	51.15	51.16	50.48	50.49
3126	NYSE	PAG	Wed, Nov 27, 2019	50.66	51.42	50.54	51.40
3125	NYSE	PAG	Tue, Nov 26, 2019	51.64	51.67	50.32	50.64
3124	NYSE	PAG	Mon, Nov 25, 2019	51.20	51.72	50.89	51.60
3123	NYSE	PAG	Fri, Nov 22, 2019	50.76	51.26	50.64	51.09
3122	NYSE	PAG	Thu, Nov 21, 2019	51.06	51.06	50.08	50.67
3121	NYSE	PAG	Wed, Nov 20, 2019	51.04	51.26	50.30	50.75
3120	NYSE	PAG	Tue, Nov 19, 2019	51.15	51.77	50.68	51.22
3119	NYSE	PAG	Mon, Nov 18, 2019	51.57	51.57	50.75	51.13
3118	NYSE	PAG	Fri, Nov 15, 2019	51.74	52.01	51.09	51.76
3117	NYSE	PAG	Thu, Nov 14, 2019	51.28	52.03	51.02	51.36
3116	NYSE	PAG	Wed, Nov 13, 2019	50.88	51.77	50.69	51.32
3115	NYSE	PAG	Tue, Nov 12, 2019	51.16	51.78	51.16	51.36
3114	NYSE	PAG	Mon, Nov 11, 2019	50.62	51.44	50.41	51.24
3113	NYSE	PAG	Fri, Nov 8, 2019	50.96	51.29	50.64	51.04
3112	NYSE	PAG	Thu, Nov 7, 2019	52.18	52.64	50.92	50.92
3111	NYSE	PAG	Wed, Nov 6, 2019	52.48	52.57	51.45	51.42
3110	NYSE	PAG	Tue, Nov 5, 2019	52.44	53.13	52.09	52.51
3109	NYSE	PAG	Mon, Nov 4, 2019	51.27	52.45	50.84	52.15
3108	NYSE	PAG	Fri, Nov 1, 2019	49.14	50.70	49.14	50.69
3107	NYSE	PAG	Thu, Oct 31, 2019	49.09	49.26	48.36	48.72
3106	NYSE	PAG	Wed, Oct 30, 2019	48.94	49.39	48.25	49.14
3105	NYSE	PAG	Tue, Oct 29, 2019	50.20	51.00	48.49	48.79
3104	NYSE	PAG	Mon, Oct 28, 2019	48.96	50.39	48.96	50.16
3103	NYSE	PAG	Fri, Oct 25, 2019	48.33	48.97	48.07	48.67
3102	NYSE	PAG	Thu, Oct 24, 2019	48.75	49.52	48.33	48.63
3101	NYSE	PAG	Wed, Oct 23, 2019	47.24	48.72	47.04	48.63
3100	NYSE	PAG	Tue, Oct 22, 2019	47.56	47.60	46.73	47.21
3099	NYSE	PAG	Mon, Oct 21, 2019	47.77	48.01	46.85	47.78
3098	NYSE	PAG	Fri, Oct 18, 2019	46.58	47.35	46.43	47.30
3097	NYSE	PAG	Thu, Oct 17, 2019	46.97	47.26	46.06	46.88
3096	NYSE	PAG	Wed, Oct 16, 2019	45.45	47.01	45.33	46.61
3095	NYSE	PAG	Tue, Oct 15, 2019	43.99	45.62	43.85	45.08
3094	NYSE	PAG	Mon, Oct 14, 2019	44.00	44.03	43.30	43.66
3093	NYSE	PAG	Fri, Oct 11, 2019	43.94	45.14	43.71	44.08
3092	NYSE	PAG	Thu, Oct 10, 2019	42.92	43.61	42.61	43.23
3091	NYSE	PAG	Wed, Oct 9, 2019	42.97	42.97	42.47	42.76
3090	NYSE	PAG	Tue, Oct 8, 2019	43.19	43.19	42.41	42.63
3089	NYSE	PAG	Mon, Oct 7, 2019	43.91	44.37	43.51	43.59
3088	NYSE	PAG	Fri, Oct 4, 2019	44.25	44.27	43.47	44.10
3087	NYSE	PAG	Thu, Oct 3, 2019	44.62	44.71	43.64	44.43
3086	NYSE	PAG	Wed, Oct 2, 2019	45.48	45.70	44.54	44.62
3085	NYSE	PAG	Tue, Oct 1, 2019	47.28	47.95	45.68	45.85
3084	NYSE	PAG	Mon, Sep 30, 2019	46.42	47.43	46.39	47.28
3083	NYSE	PAG	Fri, Sep 27, 2019	46.08	46.74	45.89	46.27
3082	NYSE	PAG	Thu, Sep 26, 2019	46.55	46.69	45.39	46.10
3081	NYSE	PAG	Wed, Sep 25, 2019	46.52	47.07	46.26	46.66
3080	NYSE	PAG	Tue, Sep 24, 2019	47.26	47.77	45.97	46.45
3079	NYSE	PAG	Mon, Sep 23, 2019	45.61	46.88	45.60	46.66
3078	NYSE	PAG	Fri, Sep 20, 2019	46.03	46.65	45.74	45.80
3077	NYSE	PAG	Thu, Sep 19, 2019	46.07	46.25	45.69	45.92
3076	NYSE	PAG	Wed, Sep 18, 2019	46.60	46.67	45.50	46.00
3075	NYSE	PAG	Tue, Sep 17, 2019	46.44	46.87	46.01	46.60
3074	NYSE	PAG	Mon, Sep 16, 2019	47.96	48.13	46.77	46.85
3073	NYSE	PAG	Fri, Sep 13, 2019	47.84	48.55	47.63	47.96
3072	NYSE	PAG	Thu, Sep 12, 2019	48.54	48.72	47.41	47.69
3071	NYSE	PAG	Wed, Sep 11, 2019	48.64	49.28	47.60	48.43
3070	NYSE	PAG	Tue, Sep 10, 2019	46.37	48.75	46.14	48.73
3069	NYSE	PAG	Mon, Sep 9, 2019	44.57	46.52	44.57	46.50
3068	NYSE	PAG	Fri, Sep 6, 2019	44.61	44.88	44.21	44.24
3067	NYSE	PAG	Thu, Sep 5, 2019	43.19	44.75	43.05	44.50
3066	NYSE	PAG	Wed, Sep 4, 2019	42.34	42.55	41.82	42.55
3065	NYSE	PAG	Tue, Sep 3, 2019	42.38	42.38	41.59	41.84
3064	NYSE	PAG	Fri, Aug 30, 2019	43.09	43.28	42.53	42.78
3063	NYSE	PAG	Thu, Aug 29, 2019	42.99	43.42	42.59	42.91
3062	NYSE	PAG	Wed, Aug 28, 2019	41.72	42.76	41.72	42.65
3061	NYSE	PAG	Tue, Aug 27, 2019	42.81	42.98	41.85	41.93
3060	NYSE	PAG	Mon, Aug 26, 2019	42.09	42.83	41.82	42.39
3059	NYSE	PAG	Fri, Aug 23, 2019	42.53	43.09	41.67	41.82
3058	NYSE	PAG	Thu, Aug 22, 2019	42.89	43.14	42.71	42.84
3057	NYSE	PAG	Wed, Aug 21, 2019	43.03	43.09	42.42	42.73
3056	NYSE	PAG	Tue, Aug 20, 2019	42.64	43.03	42.33	42.63
3055	NYSE	PAG	Mon, Aug 19, 2019	43.34	43.60	42.67	42.78
3054	NYSE	PAG	Fri, Aug 16, 2019	42.00	43.22	42.00	42.87
3053	NYSE	PAG	Thu, Aug 15, 2019	42.83	42.83	41.26	41.75
3052	NYSE	PAG	Wed, Aug 14, 2019	43.48	43.56	42.72	42.76
3051	NYSE	PAG	Tue, Aug 13, 2019	43.30	44.91	42.82	44.19
3050	NYSE	PAG	Mon, Aug 12, 2019	44.30	44.69	43.32	43.58
3049	NYSE	PAG	Fri, Aug 9, 2019	44.56	44.67	44.04	44.12
3048	NYSE	PAG	Thu, Aug 8, 2019	44.08	44.87	43.98	44.70
3047	NYSE	PAG	Wed, Aug 7, 2019	44.33	44.52	43.70	43.75
3046	NYSE	PAG	Tue, Aug 6, 2019	44.90	45.15	44.26	44.87
3045	NYSE	PAG	Mon, Aug 5, 2019	44.22	44.93	43.83	44.59
3044	NYSE	PAG	Fri, Aug 2, 2019	44.89	45.59	44.73	45.37
3043	NYSE	PAG	Thu, Aug 1, 2019	45.70	46.35	44.25	44.82
3042	NYSE	PAG	Wed, Jul 31, 2019	45.19	46.64	45.19	45.97
3041	NYSE	PAG	Tue, Jul 30, 2019	44.87	46.51	44.38	45.12
3040	NYSE	PAG	Mon, Jul 29, 2019	46.53	47.06	46.18	46.86
3039	NYSE	PAG	Fri, Jul 26, 2019	46.65	46.92	45.77	46.50
3038	NYSE	PAG	Thu, Jul 25, 2019	47.96	48.42	46.67	46.73
3037	NYSE	PAG	Wed, Jul 24, 2019	46.51	48.28	46.51	48.14
3036	NYSE	PAG	Tue, Jul 23, 2019	45.05	47.13	45.00	46.55
3035	NYSE	PAG	Mon, Jul 22, 2019	44.19	45.09	44.10	44.50
3034	NYSE	PAG	Fri, Jul 19, 2019	44.49	44.86	44.10	44.11
3033	NYSE	PAG	Thu, Jul 18, 2019	44.67	44.97	44.17	44.28
3032	NYSE	PAG	Wed, Jul 17, 2019	45.03	45.15	44.51	44.75
3031	NYSE	PAG	Tue, Jul 16, 2019	45.15	45.64	44.49	45.03
3030	NYSE	PAG	Mon, Jul 15, 2019	45.87	46.06	45.10	45.48
3029	NYSE	PAG	Fri, Jul 12, 2019	46.67	47.11	45.68	45.89
3028	NYSE	PAG	Thu, Jul 11, 2019	46.40	46.76	46.21	46.58
3027	NYSE	PAG	Wed, Jul 10, 2019	46.77	46.91	46.26	46.34
3026	NYSE	PAG	Tue, Jul 9, 2019	47.07	47.33	46.62	46.83
3025	NYSE	PAG	Mon, Jul 8, 2019	47.90	48.11	47.00	47.01
3024	NYSE	PAG	Fri, Jul 5, 2019	47.97	48.50	47.77	47.93
3023	NYSE	PAG	Wed, Jul 3, 2019	47.84	48.31	47.36	48.19
3022	NYSE	PAG	Tue, Jul 2, 2019	47.95	47.95	47.36	47.75
3021	NYSE	PAG	Mon, Jul 1, 2019	47.90	48.45	47.47	48.00
3020	NYSE	PAG	Fri, Jun 28, 2019	47.72	48.28	47.30	47.30
3019	NYSE	PAG	Thu, Jun 27, 2019	46.61	47.72	46.50	47.62
3018	NYSE	PAG	Wed, Jun 26, 2019	45.99	46.54	45.98	46.37
3017	NYSE	PAG	Tue, Jun 25, 2019	46.26	46.38	45.85	45.99
3016	NYSE	PAG	Mon, Jun 24, 2019	47.00	47.09	46.11	46.16
3015	NYSE	PAG	Fri, Jun 21, 2019	47.23	47.86	46.44	47.13
3014	NYSE	PAG	Thu, Jun 20, 2019	46.37	46.78	46.03	46.72
3013	NYSE	PAG	Wed, Jun 19, 2019	46.80	46.80	45.89	45.93
3012	NYSE	PAG	Tue, Jun 18, 2019	46.07	46.97	45.98	46.84
3011	NYSE	PAG	Mon, Jun 17, 2019	45.73	46.37	45.40	46.03
3010	NYSE	PAG	Fri, Jun 14, 2019	45.67	45.91	45.20	45.79
3009	NYSE	PAG	Thu, Jun 13, 2019	44.65	45.68	44.60	45.64
3008	NYSE	PAG	Wed, Jun 12, 2019	45.14	45.19	43.60	44.58
3007	NYSE	PAG	Tue, Jun 11, 2019	45.22	45.85	45.14	45.24
3006	NYSE	PAG	Mon, Jun 10, 2019	44.91	45.45	44.57	44.92
3005	NYSE	PAG	Fri, Jun 7, 2019	44.56	44.97	44.41	44.66
3004	NYSE	PAG	Thu, Jun 6, 2019	44.56	44.70	43.77	44.40
3003	NYSE	PAG	Wed, Jun 5, 2019	46.05	46.05	44.45	44.70
3002	NYSE	PAG	Tue, Jun 4, 2019	44.85	46.32	44.85	45.97
3001	NYSE	PAG	Mon, Jun 3, 2019	42.76	44.57	42.76	44.40
3000	NYSE	PAG	Fri, May 31, 2019	43.63	43.63	42.54	42.72
2999	NYSE	PAG	Thu, May 30, 2019	43.86	44.39	43.75	44.18
2998	NYSE	PAG	Wed, May 29, 2019	43.41	43.85	42.59	43.76
2997	NYSE	PAG	Tue, May 28, 2019	44.25	44.50	43.59	43.78
2996	NYSE	PAG	Fri, May 24, 2019	43.95	44.52	43.75	44.17
2995	NYSE	PAG	Thu, May 23, 2019	43.59	43.81	43.12	43.76
2994	NYSE	PAG	Wed, May 22, 2019	44.38	44.38	43.54	43.90
2993	NYSE	PAG	Tue, May 21, 2019	44.05	44.59	43.81	44.44
2992	NYSE	PAG	Mon, May 20, 2019	43.85	44.63	43.77	43.94
2991	NYSE	PAG	Fri, May 17, 2019	44.60	44.85	44.08	44.15
2990	NYSE	PAG	Thu, May 16, 2019	45.00	45.41	44.86	44.81
2989	NYSE	PAG	Wed, May 15, 2019	44.45	44.92	44.10	44.83
2988	NYSE	PAG	Tue, May 14, 2019	45.01	45.01	44.54	44.79
2987	NYSE	PAG	Mon, May 13, 2019	45.17	45.25	44.57	44.79
2986	NYSE	PAG	Fri, May 10, 2019	45.89	46.18	45.48	45.97
2985	NYSE	PAG	Thu, May 9, 2019	45.43	46.24	45.02	46.07
2984	NYSE	PAG	Wed, May 8, 2019	46.02	46.29	45.64	45.77
2983	NYSE	PAG	Tue, May 7, 2019	46.00	46.24	45.59	46.08
2982	NYSE	PAG	Mon, May 6, 2019	45.70	46.63	45.50	46.34
2981	NYSE	PAG	Fri, May 3, 2019	45.72	46.15	45.56	46.13
2980	NYSE	PAG	Thu, May 2, 2019	45.20	45.78	44.86	45.53
2979	NYSE	PAG	Wed, May 1, 2019	46.06	46.07	45.36	45.36
2978	NYSE	PAG	Tue, Apr 30, 2019	46.39	46.49	45.78	45.92
2977	NYSE	PAG	Mon, Apr 29, 2019	46.49	46.85	46.05	46.22
2976	NYSE	PAG	Fri, Apr 26, 2019	46.07	46.94	45.81	46.63
2975	NYSE	PAG	Thu, Apr 25, 2019	44.80	46.58	44.02	46.17
2974	NYSE	PAG	Wed, Apr 24, 2019	45.58	46.85	45.23	46.08
2973	NYSE	PAG	Tue, Apr 23, 2019	44.65	45.73	44.44	45.49
2972	NYSE	PAG	Mon, Apr 22, 2019	45.90	46.12	44.51	44.61
2971	NYSE	PAG	Thu, Apr 18, 2019	45.80	45.98	45.21	45.89
2970	NYSE	PAG	Wed, Apr 17, 2019	46.62	46.88	45.64	45.74
2969	NYSE	PAG	Tue, Apr 16, 2019	45.63	46.62	45.49	46.60
2968	NYSE	PAG	Mon, Apr 15, 2019	45.91	45.98	45.40	45.66
2967	NYSE	PAG	Fri, Apr 12, 2019	45.51	46.20	45.49	45.99
2966	NYSE	PAG	Thu, Apr 11, 2019	45.61	45.66	44.94	45.20
2965	NYSE	PAG	Wed, Apr 10, 2019	44.70	45.56	44.19	45.50
2964	NYSE	PAG	Tue, Apr 9, 2019	44.94	45.04	44.55	44.70
2963	NYSE	PAG	Mon, Apr 8, 2019	44.32	45.41	44.19	45.12
2962	NYSE	PAG	Fri, Apr 5, 2019	45.61	45.76	44.30	44.42
2961	NYSE	PAG	Thu, Apr 4, 2019	45.33	45.97	45.30	45.74
2960	NYSE	PAG	Wed, Apr 3, 2019	45.29	45.92	45.01	45.39
2959	NYSE	PAG	Tue, Apr 2, 2019	44.81	45.29	44.60	45.06
2958	NYSE	PAG	Mon, Apr 1, 2019	45.00	45.29	44.54	44.73
2957	NYSE	PAG	Fri, Mar 29, 2019	44.54	44.94	44.22	44.65
2956	NYSE	PAG	Thu, Mar 28, 2019	44.13	44.87	43.78	44.18
2955	NYSE	PAG	Wed, Mar 27, 2019	43.25	44.06	43.11	43.95
2954	NYSE	PAG	Tue, Mar 26, 2019	42.82	43.42	42.51	43.26
2953	NYSE	PAG	Mon, Mar 25, 2019	42.59	43.15	42.12	42.63
2952	NYSE	PAG	Fri, Mar 22, 2019	43.54	43.54	42.55	42.59
2951	NYSE	PAG	Thu, Mar 21, 2019	42.52	43.61	42.29	43.60
2950	NYSE	PAG	Wed, Mar 20, 2019	42.94	43.14	42.25	42.62
2949	NYSE	PAG	Tue, Mar 19, 2019	43.60	43.73	42.89	43.01
2948	NYSE	PAG	Mon, Mar 18, 2019	43.05	43.43	42.67	43.35
2947	NYSE	PAG	Fri, Mar 15, 2019	42.63	43.20	42.50	42.87
2946	NYSE	PAG	Thu, Mar 14, 2019	42.22	42.77	42.17	42.63
2945	NYSE	PAG	Wed, Mar 13, 2019	42.47	42.98	42.37	42.39
2944	NYSE	PAG	Tue, Mar 12, 2019	42.33	42.61	42.06	42.38
2943	NYSE	PAG	Mon, Mar 11, 2019	42.24	42.51	41.59	42.24
2942	NYSE	PAG	Fri, Mar 8, 2019	41.90	42.22	41.63	42.05
2941	NYSE	PAG	Thu, Mar 7, 2019	43.12	43.12	41.99	42.25
2940	NYSE	PAG	Wed, Mar 6, 2019	43.82	44.18	42.95	43.28
2939	NYSE	PAG	Tue, Mar 5, 2019	43.33	44.16	42.75	43.78
2938	NYSE	PAG	Mon, Mar 4, 2019	44.21	44.27	43.22	43.35
2937	NYSE	PAG	Fri, Mar 1, 2019	44.72	45.38	43.65	44.19
2936	NYSE	PAG	Thu, Feb 28, 2019	44.15	44.63	43.72	44.44
2935	NYSE	PAG	Wed, Feb 27, 2019	44.17	44.69	43.97	44.18
2934	NYSE	PAG	Tue, Feb 26, 2019	43.66	44.41	43.16	44.09
2933	NYSE	PAG	Mon, Feb 25, 2019	43.88	44.20	43.48	43.52
2932	NYSE	PAG	Fri, Feb 22, 2019	43.73	44.09	43.52	43.74
2931	NYSE	PAG	Thu, Feb 21, 2019	44.69	44.75	43.67	43.73
2930	NYSE	PAG	Wed, Feb 20, 2019	43.74	44.84	43.74	44.61
2929	NYSE	PAG	Tue, Feb 19, 2019	43.62	44.11	43.23	43.82
2928	NYSE	PAG	Fri, Feb 15, 2019	43.52	44.45	43.39	44.15
2927	NYSE	PAG	Thu, Feb 14, 2019	42.93	43.60	42.51	43.27
2926	NYSE	PAG	Wed, Feb 13, 2019	44.07	44.51	42.89	43.19
2925	NYSE	PAG	Tue, Feb 12, 2019	42.07	43.59	42.07	43.55
2924	NYSE	PAG	Mon, Feb 11, 2019	41.90	42.56	41.73	41.97
2923	NYSE	PAG	Fri, Feb 8, 2019	43.20	44.19	41.89	42.05
2922	NYSE	PAG	Thu, Feb 7, 2019	47.20	47.49	43.09	43.49
2921	NYSE	PAG	Wed, Feb 6, 2019	48.13	48.55	47.54	47.64
2920	NYSE	PAG	Tue, Feb 5, 2019	47.60	48.16	47.42	48.13
2919	NYSE	PAG	Mon, Feb 4, 2019	47.47	47.80	46.92	47.64
2918	NYSE	PAG	Fri, Feb 1, 2019	46.96	47.56	46.90	47.44
2917	NYSE	PAG	Thu, Jan 31, 2019	46.45	47.06	46.01	46.88
2916	NYSE	PAG	Wed, Jan 30, 2019	46.28	46.70	45.85	46.59
2915	NYSE	PAG	Tue, Jan 29, 2019	46.48	46.77	46.08	46.18
2914	NYSE	PAG	Mon, Jan 28, 2019	46.20	46.60	45.68	46.49
2913	NYSE	PAG	Fri, Jan 25, 2019	46.38	46.63	45.99	46.58
2912	NYSE	PAG	Thu, Jan 24, 2019	45.89	46.21	45.57	45.99
2911	NYSE	PAG	Wed, Jan 23, 2019	46.80	47.11	45.61	45.83
2910	NYSE	PAG	Tue, Jan 22, 2019	47.23	47.48	46.05	46.66
2909	NYSE	PAG	Fri, Jan 18, 2019	46.78	47.57	46.62	47.53
2908	NYSE	PAG	Thu, Jan 17, 2019	45.74	46.91	45.52	46.55
2907	NYSE	PAG	Wed, Jan 16, 2019	45.07	46.31	44.86	45.87
2906	NYSE	PAG	Tue, Jan 15, 2019	45.47	45.51	44.63	45.30
2905	NYSE	PAG	Mon, Jan 14, 2019	45.22	46.07	45.15	45.56
2904	NYSE	PAG	Fri, Jan 11, 2019	45.17	45.94	44.97	45.61
2903	NYSE	PAG	Thu, Jan 10, 2019	45.14	45.38	44.13	45.12
2902	NYSE	PAG	Wed, Jan 9, 2019	45.14	45.76	44.90	45.42
2901	NYSE	PAG	Tue, Jan 8, 2019	44.73	45.00	44.13	44.77
2900	NYSE	PAG	Mon, Jan 7, 2019	43.14	44.26	42.81	43.93
2899	NYSE	PAG	Fri, Jan 4, 2019	41.88	43.00	41.57	42.82
2898	NYSE	PAG	Thu, Jan 3, 2019	40.85	41.62	40.61	41.45
2897	NYSE	PAG	Wed, Jan 2, 2019	39.95	41.17	39.93	41.03
2896	NYSE	PAG	Mon, Dec 31, 2018	39.91	40.41	39.45	40.32
2895	NYSE	PAG	Fri, Dec 28, 2018	40.14	40.72	39.54	39.97
2894	NYSE	PAG	Thu, Dec 27, 2018	39.60	40.05	38.95	40.05
2893	NYSE	PAG	Wed, Dec 26, 2018	39.06	40.00	38.55	39.98
2892	NYSE	PAG	Mon, Dec 24, 2018	38.90	39.53	38.53	38.97
2891	NYSE	PAG	Fri, Dec 21, 2018	39.56	40.72	39.03	39.07
2890	NYSE	PAG	Thu, Dec 20, 2018	38.72	39.62	38.59	39.46
2889	NYSE	PAG	Wed, Dec 19, 2018	39.55	40.39	38.80	38.83
2888	NYSE	PAG	Tue, Dec 18, 2018	40.00	40.66	39.38	39.55
2887	NYSE	PAG	Mon, Dec 17, 2018	38.63	40.16	38.56	39.63
2886	NYSE	PAG	Fri, Dec 14, 2018	38.69	39.58	38.49	38.86
2885	NYSE	PAG	Thu, Dec 13, 2018	39.47	39.89	38.76	38.77
2884	NYSE	PAG	Wed, Dec 12, 2018	39.47	40.44	39.47	39.55
2883	NYSE	PAG	Tue, Dec 11, 2018	39.95	40.55	38.93	39.22
2882	NYSE	PAG	Mon, Dec 10, 2018	40.18	40.37	38.68	39.42
2881	NYSE	PAG	Fri, Dec 7, 2018	41.85	42.33	40.14	40.37
2880	NYSE	PAG	Thu, Dec 6, 2018	41.65	42.03	40.82	41.92
2879	NYSE	PAG	Tue, Dec 4, 2018	43.74	44.02	41.52	42.10
2878	NYSE	PAG	Mon, Dec 3, 2018	44.09	44.39	43.67	43.80
2877	NYSE	PAG	Fri, Nov 30, 2018	43.28	43.69	43.14	43.60
2876	NYSE	PAG	Thu, Nov 29, 2018	44.57	44.65	43.35	43.38
2875	NYSE	PAG	Wed, Nov 28, 2018	44.22	44.75	43.15	44.71
2874	NYSE	PAG	Tue, Nov 27, 2018	44.40	44.99	44.05	44.27
2873	NYSE	PAG	Mon, Nov 26, 2018	44.51	45.15	44.02	44.65
2872	NYSE	PAG	Fri, Nov 23, 2018	43.02	44.53	43.02	44.17
2871	NYSE	PAG	Wed, Nov 21, 2018	42.48	43.86	42.48	43.22
2870	NYSE	PAG	Tue, Nov 20, 2018	42.62	43.63	42.20	42.31
2869	NYSE	PAG	Mon, Nov 19, 2018	43.05	43.74	42.93	43.04
2868	NYSE	PAG	Fri, Nov 16, 2018	43.25	43.25	42.52	42.95
2867	NYSE	PAG	Thu, Nov 15, 2018	43.68	43.78	42.50	43.60
2866	NYSE	PAG	Wed, Nov 14, 2018	44.06	44.70	43.93	44.07
2865	NYSE	PAG	Tue, Nov 13, 2018	44.11	44.74	43.69	43.73
2864	NYSE	PAG	Mon, Nov 12, 2018	44.13	44.73	43.88	43.99
2863	NYSE	PAG	Fri, Nov 9, 2018	44.78	45.11	43.72	44.12
2862	NYSE	PAG	Thu, Nov 8, 2018	44.51	45.25	44.41	44.97
2861	NYSE	PAG	Wed, Nov 7, 2018	45.08	45.55	44.06	44.70
2860	NYSE	PAG	Tue, Nov 6, 2018	44.46	44.90	44.21	44.89
2859	NYSE	PAG	Mon, Nov 5, 2018	45.17	45.30	44.12	44.51
2858	NYSE	PAG	Fri, Nov 2, 2018	45.94	46.22	44.93	45.17
2857	NYSE	PAG	Thu, Nov 1, 2018	44.61	45.75	44.37	45.51
2856	NYSE	PAG	Wed, Oct 31, 2018	45.72	46.00	44.13	44.38
2855	NYSE	PAG	Tue, Oct 30, 2018	45.19	45.75	44.83	45.20
2854	NYSE	PAG	Mon, Oct 29, 2018	46.53	47.07	44.65	45.17
2853	NYSE	PAG	Fri, Oct 26, 2018	45.32	46.42	44.88	45.76
2852	NYSE	PAG	Thu, Oct 25, 2018	45.26	47.88	44.41	45.98
2851	NYSE	PAG	Wed, Oct 24, 2018	45.59	46.96	45.59	46.14
2850	NYSE	PAG	Tue, Oct 23, 2018	42.94	45.96	42.94	45.60
2849	NYSE	PAG	Mon, Oct 22, 2018	43.22	44.00	43.10	43.61
2848	NYSE	PAG	Fri, Oct 19, 2018	42.72	43.23	42.50	43.09
2847	NYSE	PAG	Thu, Oct 18, 2018	43.99	44.18	42.63	42.71
2846	NYSE	PAG	Wed, Oct 17, 2018	44.78	44.88	43.51	44.08
2845	NYSE	PAG	Tue, Oct 16, 2018	44.31	45.05	43.55	44.97
2844	NYSE	PAG	Mon, Oct 15, 2018	43.86	44.32	43.67	43.91
2843	NYSE	PAG	Fri, Oct 12, 2018	44.66	44.75	42.60	43.81
2842	NYSE	PAG	Thu, Oct 11, 2018	44.56	45.18	43.84	43.98
2841	NYSE	PAG	Wed, Oct 10, 2018	45.48	45.74	44.52	44.56
2840	NYSE	PAG	Tue, Oct 9, 2018	45.73	45.93	45.36	45.54
2839	NYSE	PAG	Mon, Oct 8, 2018	45.38	45.96	45.12	45.83
2838	NYSE	PAG	Fri, Oct 5, 2018	46.13	46.66	45.14	45.51
2837	NYSE	PAG	Thu, Oct 4, 2018	46.66	46.90	45.82	46.16
2836	NYSE	PAG	Wed, Oct 3, 2018	47.67	47.70	46.71	46.90
2835	NYSE	PAG	Tue, Oct 2, 2018	47.59	47.86	47.17	47.41
2834	NYSE	PAG	Mon, Oct 1, 2018	47.82	48.58	47.37	47.77
2833	NYSE	PAG	Fri, Sep 28, 2018	48.15	48.20	47.34	47.39
2832	NYSE	PAG	Thu, Sep 27, 2018	48.89	49.05	48.11	48.24
2831	NYSE	PAG	Wed, Sep 26, 2018	49.11	49.21	48.62	48.73
2830	NYSE	PAG	Tue, Sep 25, 2018	49.75	49.81	48.60	48.95
2829	NYSE	PAG	Mon, Sep 24, 2018	50.25	50.38	49.17	49.58
2828	NYSE	PAG	Fri, Sep 21, 2018	51.38	51.44	50.02	50.35
2827	NYSE	PAG	Thu, Sep 20, 2018	51.77	52.56	51.67	52.46
2826	NYSE	PAG	Wed, Sep 19, 2018	51.77	52.30	51.55	51.62
2825	NYSE	PAG	Tue, Sep 18, 2018	51.79	52.51	51.50	51.70
2824	NYSE	PAG	Mon, Sep 17, 2018	53.34	53.63	51.93	51.95
2823	NYSE	PAG	Fri, Sep 14, 2018	52.68	53.43	52.36	53.34
2822	NYSE	PAG	Thu, Sep 13, 2018	52.35	52.62	52.10	52.54
2821	NYSE	PAG	Wed, Sep 12, 2018	52.14	52.37	51.80	52.18
2820	NYSE	PAG	Tue, Sep 11, 2018	52.00	52.34	51.70	52.20
2819	NYSE	PAG	Mon, Sep 10, 2018	52.14	52.78	51.85	52.07
2818	NYSE	PAG	Fri, Sep 7, 2018	51.83	52.40	51.15	51.64
2817	NYSE	PAG	Thu, Sep 6, 2018	52.63	52.74	51.93	51.99
2816	NYSE	PAG	Wed, Sep 5, 2018	52.73	53.18	52.38	52.58
2815	NYSE	PAG	Tue, Sep 4, 2018	52.63	53.05	52.18	52.87
2814	NYSE	PAG	Fri, Aug 31, 2018	52.43	52.74	52.36	52.63
2813	NYSE	PAG	Thu, Aug 30, 2018	53.06	53.14	52.44	52.56
2812	NYSE	PAG	Wed, Aug 29, 2018	53.58	53.69	53.00	53.22
2811	NYSE	PAG	Tue, Aug 28, 2018	53.46	53.84	53.07	53.61
2810	NYSE	PAG	Mon, Aug 27, 2018	52.70	53.44	52.56	53.24
2809	NYSE	PAG	Fri, Aug 24, 2018	52.66	52.97	51.95	52.33
2808	NYSE	PAG	Thu, Aug 23, 2018	52.50	52.55	51.47	51.97
2807	NYSE	PAG	Wed, Aug 22, 2018	53.22	53.38	52.43	52.50
2806	NYSE	PAG	Tue, Aug 21, 2018	52.68	53.21	52.57	53.04
2805	NYSE	PAG	Mon, Aug 20, 2018	51.98	52.56	51.97	52.41
2804	NYSE	PAG	Fri, Aug 17, 2018	51.25	52.23	51.02	51.89
2803	NYSE	PAG	Thu, Aug 16, 2018	51.36	51.81	51.10	51.24
2802	NYSE	PAG	Wed, Aug 15, 2018	50.90	51.09	50.19	50.95
2801	NYSE	PAG	Tue, Aug 14, 2018	50.39	51.17	50.39	51.07
2800	NYSE	PAG	Mon, Aug 13, 2018	50.63	50.68	49.80	50.18
2799	NYSE	PAG	Fri, Aug 10, 2018	50.73	50.96	50.23	50.56
2798	NYSE	PAG	Thu, Aug 9, 2018	51.54	51.79	51.07	51.19
2797	NYSE	PAG	Wed, Aug 8, 2018	52.44	52.44	51.60	51.45
2796	NYSE	PAG	Tue, Aug 7, 2018	52.55	53.14	52.39	52.53
2795	NYSE	PAG	Mon, Aug 6, 2018	51.56	52.67	51.35	52.24
2794	NYSE	PAG	Fri, Aug 3, 2018	51.18	51.67	51.14	51.48
2793	NYSE	PAG	Thu, Aug 2, 2018	51.10	51.76	50.81	50.93
2792	NYSE	PAG	Wed, Aug 1, 2018	52.15	52.50	50.85	51.34
2791	NYSE	PAG	Tue, Jul 31, 2018	51.93	52.39	51.75	52.20
2790	NYSE	PAG	Mon, Jul 30, 2018	51.19	52.08	51.00	51.85
2789	NYSE	PAG	Fri, Jul 27, 2018	50.64	51.45	50.64	50.99
2788	NYSE	PAG	Thu, Jul 26, 2018	49.81	52.46	49.23	50.36
2787	NYSE	PAG	Wed, Jul 25, 2018	47.81	48.44	47.09	48.27
2786	NYSE	PAG	Tue, Jul 24, 2018	49.63	50.00	48.32	48.52
2785	NYSE	PAG	Mon, Jul 23, 2018	48.89	49.35	48.66	49.22
2784	NYSE	PAG	Fri, Jul 20, 2018	49.27	49.34	48.70	48.90
2783	NYSE	PAG	Thu, Jul 19, 2018	48.98	49.57	48.84	49.33
2782	NYSE	PAG	Wed, Jul 18, 2018	48.24	49.02	46.62	48.97
2781	NYSE	PAG	Tue, Jul 17, 2018	48.61	49.32	48.55	49.21
2780	NYSE	PAG	Mon, Jul 16, 2018	48.82	49.33	48.32	48.71
2779	NYSE	PAG	Fri, Jul 13, 2018	48.60	49.30	48.39	48.68
2778	NYSE	PAG	Thu, Jul 12, 2018	48.88	48.88	47.46	48.37
2777	NYSE	PAG	Wed, Jul 11, 2018	49.12	49.12	48.18	48.62
2776	NYSE	PAG	Tue, Jul 10, 2018	50.75	50.97	48.78	49.44
2775	NYSE	PAG	Mon, Jul 9, 2018	49.87	50.63	49.77	50.39
2774	NYSE	PAG	Fri, Jul 6, 2018	49.15	49.84	48.88	49.60
2773	NYSE	PAG	Thu, Jul 5, 2018	48.34	49.36	48.34	49.24
2772	NYSE	PAG	Tue, Jul 3, 2018	47.42	48.17	47.21	47.45
2771	NYSE	PAG	Mon, Jul 2, 2018	46.62	47.30	46.32	47.23
2770	NYSE	PAG	Fri, Jun 29, 2018	48.03	48.20	46.82	46.85
2769	NYSE	PAG	Thu, Jun 28, 2018	47.54	47.92	47.03	47.71
2768	NYSE	PAG	Wed, Jun 27, 2018	48.55	48.68	47.62	47.63
2767	NYSE	PAG	Tue, Jun 26, 2018	48.41	48.58	48.01	48.53
2766	NYSE	PAG	Mon, Jun 25, 2018	49.97	49.97	47.80	48.42
2765	NYSE	PAG	Fri, Jun 22, 2018	51.60	51.84	49.91	50.19
2764	NYSE	PAG	Thu, Jun 21, 2018	51.26	51.37	50.63	50.88
2763	NYSE	PAG	Wed, Jun 20, 2018	51.56	51.85	50.98	51.41
2762	NYSE	PAG	Tue, Jun 19, 2018	50.55	51.34	50.54	51.12
2761	NYSE	PAG	Mon, Jun 18, 2018	50.24	51.32	50.24	50.99
2760	NYSE	PAG	Fri, Jun 15, 2018	50.25	50.96	50.12	50.68
2759	NYSE	PAG	Thu, Jun 14, 2018	50.30	50.60	50.03	50.41
2758	NYSE	PAG	Wed, Jun 13, 2018	50.83	50.83	49.98	50.16
2757	NYSE	PAG	Tue, Jun 12, 2018	51.41	51.41	50.66	50.80
2756	NYSE	PAG	Mon, Jun 11, 2018	50.91	51.38	50.80	50.90
2755	NYSE	PAG	Fri, Jun 8, 2018	50.17	50.88	49.98	50.77
2754	NYSE	PAG	Thu, Jun 7, 2018	50.74	51.74	49.99	50.22
2753	NYSE	PAG	Wed, Jun 6, 2018	50.21	50.76	49.77	50.59
2752	NYSE	PAG	Tue, Jun 5, 2018	48.88	50.02	48.70	49.92
2751	NYSE	PAG	Mon, Jun 4, 2018	48.72	49.18	48.65	48.96
2750	NYSE	PAG	Fri, Jun 1, 2018	48.35	49.38	48.28	48.60
2749	NYSE	PAG	Thu, May 31, 2018	48.63	48.64	47.98	48.15
2748	NYSE	PAG	Wed, May 30, 2018	48.37	48.92	48.10	48.43
2747	NYSE	PAG	Tue, May 29, 2018	47.82	48.38	47.59	47.98
2746	NYSE	PAG	Fri, May 25, 2018	48.03	48.51	48.01	48.26
2745	NYSE	PAG	Thu, May 24, 2018	47.75	48.39	47.53	48.28
2744	NYSE	PAG	Wed, May 23, 2018	47.71	48.50	47.55	47.88
2743	NYSE	PAG	Tue, May 22, 2018	49.04	49.30	47.74	47.80
2742	NYSE	PAG	Mon, May 21, 2018	48.30	48.53	48.07	48.47
2741	NYSE	PAG	Fri, May 18, 2018	48.40	48.55	47.62	48.00
2740	NYSE	PAG	Thu, May 17, 2018	48.49	49.68	48.39	48.28
2739	NYSE	PAG	Wed, May 16, 2018	47.80	48.93	47.78	48.49
2738	NYSE	PAG	Tue, May 15, 2018	47.30	47.74	47.02	47.58
2737	NYSE	PAG	Mon, May 14, 2018	47.23	47.82	47.13	47.49
2736	NYSE	PAG	Fri, May 11, 2018	46.71	47.17	46.34	47.10
2735	NYSE	PAG	Thu, May 10, 2018	46.62	47.00	46.17	46.80
2734	NYSE	PAG	Wed, May 9, 2018	47.03	47.31	45.82	46.45
2733	NYSE	PAG	Tue, May 8, 2018	46.92	47.59	46.69	46.88
2732	NYSE	PAG	Mon, May 7, 2018	46.85	47.24	46.23	46.97
2731	NYSE	PAG	Fri, May 4, 2018	46.08	47.14	45.99	46.84
2730	NYSE	PAG	Thu, May 3, 2018	46.25	46.73	45.89	46.28
2729	NYSE	PAG	Wed, May 2, 2018	45.78	46.83	45.44	46.47
2728	NYSE	PAG	Tue, May 1, 2018	44.94	46.05	44.22	45.89
2727	NYSE	PAG	Mon, Apr 30, 2018	46.02	46.11	45.01	45.10
2726	NYSE	PAG	Fri, Apr 27, 2018	45.70	46.21	45.58	45.90
2725	NYSE	PAG	Thu, Apr 26, 2018	47.33	47.64	45.20	45.67
2724	NYSE	PAG	Wed, Apr 25, 2018	45.43	46.78	44.11	46.40
2723	NYSE	PAG	Tue, Apr 24, 2018	45.26	45.83	44.42	44.56
2722	NYSE	PAG	Mon, Apr 23, 2018	44.03	44.96	43.90	44.96
2721	NYSE	PAG	Fri, Apr 20, 2018	44.23	44.36	43.46	43.90
2720	NYSE	PAG	Thu, Apr 19, 2018	44.72	45.20	43.75	44.16
2719	NYSE	PAG	Wed, Apr 18, 2018	44.70	45.45	44.67	44.72
2718	NYSE	PAG	Tue, Apr 17, 2018	44.84	44.87	44.21	44.53
2717	NYSE	PAG	Mon, Apr 16, 2018	43.49	44.49	43.08	44.15
2716	NYSE	PAG	Fri, Apr 13, 2018	43.62	43.62	42.85	43.20
2715	NYSE	PAG	Thu, Apr 12, 2018	43.32	43.53	43.02	43.33
2714	NYSE	PAG	Wed, Apr 11, 2018	43.83	44.02	42.88	43.12
2713	NYSE	PAG	Tue, Apr 10, 2018	43.42	44.56	43.15	44.33
2712	NYSE	PAG	Mon, Apr 9, 2018	43.26	43.52	42.71	42.73
2711	NYSE	PAG	Fri, Apr 6, 2018	43.89	44.22	42.53	42.99
2710	NYSE	PAG	Thu, Apr 5, 2018	44.25	44.27	43.46	44.17
2709	NYSE	PAG	Wed, Apr 4, 2018	42.39	44.13	42.29	43.99
2708	NYSE	PAG	Tue, Apr 3, 2018	42.44	43.65	42.44	43.39
2707	NYSE	PAG	Mon, Apr 2, 2018	44.01	44.32	41.74	42.15
2706	NYSE	PAG	Thu, Mar 29, 2018	43.27	44.50	43.27	44.33
2705	NYSE	PAG	Wed, Mar 28, 2018	42.75	43.78	42.53	43.05
2704	NYSE	PAG	Tue, Mar 27, 2018	44.31	44.36	42.43	42.60
2703	NYSE	PAG	Mon, Mar 26, 2018	43.84	44.43	43.67	44.13
2702	NYSE	PAG	Fri, Mar 23, 2018	43.82	44.14	43.03	43.04
2701	NYSE	PAG	Thu, Mar 22, 2018	44.17	44.72	43.58	43.59
2700	NYSE	PAG	Wed, Mar 21, 2018	44.35	45.24	44.34	44.61
2699	NYSE	PAG	Tue, Mar 20, 2018	45.07	45.07	43.16	44.27
2698	NYSE	PAG	Mon, Mar 19, 2018	45.99	46.43	45.05	45.50
2697	NYSE	PAG	Fri, Mar 16, 2018	45.71	47.08	45.69	46.13
2696	NYSE	PAG	Thu, Mar 15, 2018	47.02	47.06	45.69	45.80
2695	NYSE	PAG	Wed, Mar 14, 2018	47.85	47.85	46.84	46.93
2694	NYSE	PAG	Tue, Mar 13, 2018	47.25	47.69	46.74	46.91
2693	NYSE	PAG	Mon, Mar 12, 2018	47.48	47.80	46.90	46.98
2692	NYSE	PAG	Fri, Mar 9, 2018	46.40	47.63	46.17	47.44
2691	NYSE	PAG	Thu, Mar 8, 2018	46.70	46.87	45.84	45.99
2690	NYSE	PAG	Wed, Mar 7, 2018	46.35	47.01	45.96	46.43
2689	NYSE	PAG	Tue, Mar 6, 2018	46.18	47.07	45.69	46.91
2688	NYSE	PAG	Mon, Mar 5, 2018	44.70	46.03	44.41	45.89
2687	NYSE	PAG	Fri, Mar 2, 2018	44.42	45.27	43.75	45.08
2686	NYSE	PAG	Thu, Mar 1, 2018	45.70	46.33	44.84	45.03
2685	NYSE	PAG	Wed, Feb 28, 2018	47.31	47.57	45.77	45.80
2684	NYSE	PAG	Tue, Feb 27, 2018	48.20	48.66	47.20	47.31
2683	NYSE	PAG	Mon, Feb 26, 2018	47.95	48.12	47.36	48.04
2682	NYSE	PAG	Fri, Feb 23, 2018	47.02	47.76	46.88	47.69
2681	NYSE	PAG	Thu, Feb 22, 2018	47.48	47.80	46.70	46.81
2680	NYSE	PAG	Wed, Feb 21, 2018	47.58	48.23	47.17	47.35
2679	NYSE	PAG	Tue, Feb 20, 2018	47.88	48.32	47.08	47.15
2678	NYSE	PAG	Fri, Feb 16, 2018	47.90	48.82	47.85	48.13
2677	NYSE	PAG	Thu, Feb 15, 2018	48.55	48.92	47.30	48.00
2676	NYSE	PAG	Wed, Feb 14, 2018	47.56	48.81	47.48	48.31
2675	NYSE	PAG	Tue, Feb 13, 2018	49.14	49.26	47.84	48.07
2674	NYSE	PAG	Mon, Feb 12, 2018	48.85	49.62	48.13	49.18
2673	NYSE	PAG	Fri, Feb 9, 2018	48.78	49.29	46.76	48.44
2672	NYSE	PAG	Thu, Feb 8, 2018	49.50	49.81	47.73	47.91
2671	NYSE	PAG	Wed, Feb 7, 2018	48.60	49.46	48.11	48.74
2670	NYSE	PAG	Tue, Feb 6, 2018	46.79	49.40	46.60	48.89
2669	NYSE	PAG	Mon, Feb 5, 2018	50.16	51.10	47.74	47.78
2668	NYSE	PAG	Fri, Feb 2, 2018	52.16	52.51	50.70	50.87
2667	NYSE	PAG	Thu, Feb 1, 2018	51.93	52.93	51.19	52.48
2666	NYSE	PAG	Wed, Jan 31, 2018	53.22	53.54	51.60	52.19
2665	NYSE	PAG	Tue, Jan 30, 2018	53.11	53.48	52.26	52.81
2664	NYSE	PAG	Mon, Jan 29, 2018	54.45	54.83	53.27	53.34
2663	NYSE	PAG	Fri, Jan 26, 2018	53.98	54.61	53.34	54.55
2662	NYSE	PAG	Thu, Jan 25, 2018	53.97	54.00	52.98	53.84
2661	NYSE	PAG	Wed, Jan 24, 2018	53.69	54.19	53.09	53.90
2660	NYSE	PAG	Tue, Jan 23, 2018	53.80	53.80	52.87	53.50
2659	NYSE	PAG	Mon, Jan 22, 2018	53.08	53.83	52.82	53.80
2658	NYSE	PAG	Fri, Jan 19, 2018	51.88	53.17	51.50	53.16
2657	NYSE	PAG	Thu, Jan 18, 2018	52.45	52.51	51.58	51.81
2656	NYSE	PAG	Wed, Jan 17, 2018	52.67	53.00	52.02	52.36
2655	NYSE	PAG	Tue, Jan 16, 2018	53.95	53.95	51.78	52.25
2654	NYSE	PAG	Fri, Jan 12, 2018	52.28	53.52	52.28	53.31
2653	NYSE	PAG	Thu, Jan 11, 2018	50.94	52.51	50.73	52.26
2652	NYSE	PAG	Wed, Jan 10, 2018	50.60	51.30	50.11	50.84
2651	NYSE	PAG	Tue, Jan 9, 2018	51.29	51.29	50.47	50.77
2650	NYSE	PAG	Mon, Jan 8, 2018	49.96	51.31	49.81	51.13
2649	NYSE	PAG	Fri, Jan 5, 2018	48.61	49.88	48.33	49.78
2648	NYSE	PAG	Thu, Jan 4, 2018	48.38	48.73	47.58	48.52
2647	NYSE	PAG	Wed, Jan 3, 2018	48.02	48.35	47.27	48.21
2646	NYSE	PAG	Tue, Jan 2, 2018	47.98	48.13	47.43	47.84
2645	NYSE	PAG	Fri, Dec 29, 2017	47.95	48.16	47.77	47.85
2644	NYSE	PAG	Thu, Dec 28, 2017	47.90	48.04	47.53	47.93
2643	NYSE	PAG	Wed, Dec 27, 2017	48.34	48.34	47.73	47.88
2642	NYSE	PAG	Tue, Dec 26, 2017	48.04	48.69	48.00	48.24
2641	NYSE	PAG	Fri, Dec 22, 2017	48.17	48.99	47.62	48.21
2640	NYSE	PAG	Thu, Dec 21, 2017	48.29	48.32	47.57	48.15
2639	NYSE	PAG	Wed, Dec 20, 2017	48.76	48.90	48.11	48.36
2638	NYSE	PAG	Tue, Dec 19, 2017	49.23	49.31	48.54	48.55
2637	NYSE	PAG	Mon, Dec 18, 2017	47.95	49.02	47.79	48.97
2636	NYSE	PAG	Fri, Dec 15, 2017	46.98	48.15	46.83	47.49
2635	NYSE	PAG	Thu, Dec 14, 2017	48.19	48.53	46.33	46.77
2634	NYSE	PAG	Wed, Dec 13, 2017	48.02	48.59	47.69	48.13
2633	NYSE	PAG	Tue, Dec 12, 2017	48.42	48.86	48.08	48.12
2632	NYSE	PAG	Mon, Dec 11, 2017	48.42	48.45	47.99	48.23
2631	NYSE	PAG	Fri, Dec 8, 2017	48.38	48.38	47.27	48.24
2630	NYSE	PAG	Thu, Dec 7, 2017	47.63	48.64	47.50	48.37
2629	NYSE	PAG	Wed, Dec 6, 2017	48.38	48.38	47.24	47.49
2628	NYSE	PAG	Tue, Dec 5, 2017	49.76	49.76	48.18	48.28
2627	NYSE	PAG	Mon, Dec 4, 2017	49.16	50.36	49.16	49.66
2626	NYSE	PAG	Fri, Dec 1, 2017	48.46	48.77	47.22	48.69
2625	NYSE	PAG	Thu, Nov 30, 2017	48.97	49.40	48.18	48.36
2624	NYSE	PAG	Wed, Nov 29, 2017	47.31	49.23	47.31	48.98
2623	NYSE	PAG	Tue, Nov 28, 2017	46.22	47.34	46.02	47.31
2622	NYSE	PAG	Mon, Nov 27, 2017	45.94	46.49	45.94	46.13
2621	NYSE	PAG	Fri, Nov 24, 2017	46.42	46.49	45.90	45.95
2620	NYSE	PAG	Wed, Nov 22, 2017	46.49	46.57	46.14	46.24
2619	NYSE	PAG	Tue, Nov 21, 2017	46.31	46.46	45.45	46.40
2618	NYSE	PAG	Mon, Nov 20, 2017	46.09	46.37	45.45	46.21
2617	NYSE	PAG	Fri, Nov 17, 2017	46.45	46.53	45.71	46.03
2616	NYSE	PAG	Thu, Nov 16, 2017	46.38	46.41	45.72	46.34
2615	NYSE	PAG	Wed, Nov 15, 2017	46.17	46.49	45.60	46.03
2614	NYSE	PAG	Tue, Nov 14, 2017	46.06	46.67	45.75	46.46
2613	NYSE	PAG	Mon, Nov 13, 2017	46.64	46.87	46.04	46.20
2612	NYSE	PAG	Fri, Nov 10, 2017	45.79	47.21	45.58	46.60
2611	NYSE	PAG	Thu, Nov 9, 2017	45.47	45.99	45.28	45.69
2610	NYSE	PAG	Wed, Nov 8, 2017	46.33	46.57	45.50	45.65
2609	NYSE	PAG	Tue, Nov 7, 2017	47.26	47.35	45.87	46.34
2608	NYSE	PAG	Mon, Nov 6, 2017	48.12	48.12	47.13	47.24
2607	NYSE	PAG	Fri, Nov 3, 2017	48.79	48.92	47.97	48.04
2606	NYSE	PAG	Thu, Nov 2, 2017	47.83	49.07	47.75	48.65
2605	NYSE	PAG	Wed, Nov 1, 2017	47.08	47.42	46.16	47.37
2604	NYSE	PAG	Tue, Oct 31, 2017	47.96	48.68	46.56	46.62
2603	NYSE	PAG	Mon, Oct 30, 2017	47.47	48.01	46.47	47.66
2602	NYSE	PAG	Fri, Oct 27, 2017	49.11	49.11	47.62	47.79
2601	NYSE	PAG	Thu, Oct 26, 2017	48.22	49.20	48.06	49.15
2600	NYSE	PAG	Wed, Oct 25, 2017	47.35	49.19	44.39	47.94
2599	NYSE	PAG	Tue, Oct 24, 2017	45.78	46.66	45.52	45.97
2598	NYSE	PAG	Mon, Oct 23, 2017	45.50	45.50	44.66	45.14
2597	NYSE	PAG	Fri, Oct 20, 2017	45.43	45.85	45.22	45.54
2596	NYSE	PAG	Thu, Oct 19, 2017	45.40	45.48	44.91	45.28
2595	NYSE	PAG	Wed, Oct 18, 2017	45.51	46.17	45.51	45.62
2594	NYSE	PAG	Tue, Oct 17, 2017	45.29	45.79	45.18	45.58
2593	NYSE	PAG	Mon, Oct 16, 2017	45.21	45.49	44.75	45.37
2592	NYSE	PAG	Fri, Oct 13, 2017	45.50	45.81	44.94	45.24
2591	NYSE	PAG	Thu, Oct 12, 2017	45.44	45.47	44.66	45.27
2590	NYSE	PAG	Wed, Oct 11, 2017	46.41	46.50	45.31	45.50
2589	NYSE	PAG	Tue, Oct 10, 2017	46.08	46.31	45.80	46.21
2588	NYSE	PAG	Mon, Oct 9, 2017	46.40	46.63	45.76	45.94
2587	NYSE	PAG	Fri, Oct 6, 2017	46.60	46.87	46.26	46.32
2586	NYSE	PAG	Thu, Oct 5, 2017	47.29	47.42	46.20	46.69
2585	NYSE	PAG	Wed, Oct 4, 2017	47.75	48.01	47.29	47.45
2584	NYSE	PAG	Tue, Oct 3, 2017	47.86	48.56	47.86	47.93
2583	NYSE	PAG	Mon, Oct 2, 2017	47.59	47.99	46.98	47.50
2582	NYSE	PAG	Fri, Sep 29, 2017	47.44	47.63	46.76	47.57
2581	NYSE	PAG	Thu, Sep 28, 2017	47.12	47.56	46.35	47.46
2580	NYSE	PAG	Wed, Sep 27, 2017	46.64	47.11	46.30	46.86
2579	NYSE	PAG	Tue, Sep 26, 2017	45.92	46.56	45.74	46.36
2578	NYSE	PAG	Mon, Sep 25, 2017	46.13	46.71	45.63	45.77
2577	NYSE	PAG	Fri, Sep 22, 2017	44.94	46.20	44.77	46.15
2576	NYSE	PAG	Thu, Sep 21, 2017	44.88	45.20	44.64	44.66
2575	NYSE	PAG	Wed, Sep 20, 2017	44.46	45.10	44.10	44.88
2574	NYSE	PAG	Tue, Sep 19, 2017	44.63	44.85	44.36	44.49
2573	NYSE	PAG	Mon, Sep 18, 2017	45.04	45.04	44.29	44.44
2572	NYSE	PAG	Fri, Sep 15, 2017	44.26	45.10	44.03	44.91
2571	NYSE	PAG	Thu, Sep 14, 2017	44.84	44.84	44.10	44.21
2570	NYSE	PAG	Wed, Sep 13, 2017	44.27	45.16	44.02	44.86
2569	NYSE	PAG	Tue, Sep 12, 2017	43.97	44.62	43.92	44.28
2568	NYSE	PAG	Mon, Sep 11, 2017	43.50	43.99	43.40	43.79
2567	NYSE	PAG	Fri, Sep 8, 2017	42.57	43.45	42.20	43.33
2566	NYSE	PAG	Thu, Sep 7, 2017	42.43	42.81	41.92	42.68
2565	NYSE	PAG	Wed, Sep 6, 2017	42.78	42.89	42.01	42.28
2564	NYSE	PAG	Tue, Sep 5, 2017	43.03	43.13	41.95	42.57
2563	NYSE	PAG	Fri, Sep 1, 2017	42.52	43.53	42.48	43.11
2562	NYSE	PAG	Thu, Aug 31, 2017	41.72	42.43	41.54	42.36
2561	NYSE	PAG	Wed, Aug 30, 2017	40.28	41.51	40.14	41.46
2560	NYSE	PAG	Tue, Aug 29, 2017	39.61	40.37	39.54	40.16
2559	NYSE	PAG	Mon, Aug 28, 2017	40.36	40.73	39.64	40.00
2558	NYSE	PAG	Fri, Aug 25, 2017	40.07	40.63	39.81	40.26
2557	NYSE	PAG	Thu, Aug 24, 2017	40.62	40.73	39.74	39.91
2556	NYSE	PAG	Wed, Aug 23, 2017	39.75	40.29	39.21	40.12
2555	NYSE	PAG	Tue, Aug 22, 2017	39.83	40.05	39.12	40.00
2554	NYSE	PAG	Mon, Aug 21, 2017	39.65	40.05	38.95	39.70
2553	NYSE	PAG	Fri, Aug 18, 2017	38.81	39.71	38.33	39.70
2552	NYSE	PAG	Thu, Aug 17, 2017	40.45	40.54	39.02	39.04
2551	NYSE	PAG	Wed, Aug 16, 2017	41.00	41.46	40.48	40.50
2550	NYSE	PAG	Tue, Aug 15, 2017	40.89	41.04	39.93	40.80
2549	NYSE	PAG	Mon, Aug 14, 2017	41.21	41.45	40.70	40.99
2548	NYSE	PAG	Fri, Aug 11, 2017	40.66	41.35	40.39	40.85
2547	NYSE	PAG	Thu, Aug 10, 2017	41.16	41.21	40.49	40.95
2546	NYSE	PAG	Wed, Aug 9, 2017	40.80	41.46	40.57	41.45
2545	NYSE	PAG	Tue, Aug 8, 2017	42.43	42.89	40.91	41.04
2544	NYSE	PAG	Mon, Aug 7, 2017	42.46	42.96	42.22	42.31
2543	NYSE	PAG	Fri, Aug 4, 2017	42.29	42.61	42.05	42.61
2542	NYSE	PAG	Thu, Aug 3, 2017	42.67	43.22	42.17	42.21
2541	NYSE	PAG	Wed, Aug 2, 2017	43.08	43.43	42.62	42.86
2540	NYSE	PAG	Tue, Aug 1, 2017	43.59	43.65	42.16	43.35
2539	NYSE	PAG	Mon, Jul 31, 2017	45.10	45.11	43.03	43.54
2538	NYSE	PAG	Fri, Jul 28, 2017	44.37	45.35	43.93	44.96
2537	NYSE	PAG	Thu, Jul 27, 2017	45.70	45.84	42.81	44.48
2536	NYSE	PAG	Wed, Jul 26, 2017	43.90	45.05	43.53	44.70
2535	NYSE	PAG	Tue, Jul 25, 2017	42.82	44.28	42.82	43.67
2534	NYSE	PAG	Mon, Jul 24, 2017	44.08	44.78	43.49	43.65
2533	NYSE	PAG	Fri, Jul 21, 2017	44.52	44.59	43.79	44.32
2532	NYSE	PAG	Thu, Jul 20, 2017	44.60	44.77	44.05	44.58
2531	NYSE	PAG	Wed, Jul 19, 2017	43.96	44.55	43.63	44.47
2530	NYSE	PAG	Tue, Jul 18, 2017	44.34	44.49	43.45	43.86
2529	NYSE	PAG	Mon, Jul 17, 2017	43.90	44.57	43.85	44.50
2528	NYSE	PAG	Fri, Jul 14, 2017	45.19	45.19	43.92	44.12
2527	NYSE	PAG	Thu, Jul 13, 2017	44.29	45.40	44.29	45.10
2526	NYSE	PAG	Wed, Jul 12, 2017	44.09	45.83	44.09	44.30
2525	NYSE	PAG	Tue, Jul 11, 2017	43.36	44.00	43.14	43.80
2524	NYSE	PAG	Mon, Jul 10, 2017	44.04	44.13	43.32	43.37
2523	NYSE	PAG	Fri, Jul 7, 2017	43.43	44.19	43.05	44.13
2522	NYSE	PAG	Thu, Jul 6, 2017	43.76	44.12	43.19	43.32
2521	NYSE	PAG	Wed, Jul 5, 2017	44.33	44.81	43.06	43.90
2520	NYSE	PAG	Mon, Jul 3, 2017	44.19	45.29	44.19	44.53
2519	NYSE	PAG	Fri, Jun 30, 2017	43.36	44.15	43.04	43.91
2518	NYSE	PAG	Thu, Jun 29, 2017	42.98	43.56	42.52	43.21
2517	NYSE	PAG	Wed, Jun 28, 2017	42.95	43.47	42.77	42.89
2516	NYSE	PAG	Tue, Jun 27, 2017	42.37	43.24	42.06	42.71
2515	NYSE	PAG	Mon, Jun 26, 2017	41.61	42.63	41.46	42.49
2514	NYSE	PAG	Fri, Jun 23, 2017	40.95	41.46	40.55	41.42
2513	NYSE	PAG	Thu, Jun 22, 2017	41.12	41.40	40.37	40.97
2512	NYSE	PAG	Wed, Jun 21, 2017	42.24	42.70	40.76	41.17
2511	NYSE	PAG	Tue, Jun 20, 2017	42.38	42.54	41.36	41.41
2510	NYSE	PAG	Mon, Jun 19, 2017	41.48	42.58	41.02	42.46
2509	NYSE	PAG	Fri, Jun 16, 2017	43.56	43.56	40.67	41.34
2508	NYSE	PAG	Thu, Jun 15, 2017	42.61	44.28	42.61	43.94
2507	NYSE	PAG	Wed, Jun 14, 2017	43.25	43.25	42.37	43.01
2506	NYSE	PAG	Tue, Jun 13, 2017	42.87	43.31	41.87	43.05
2505	NYSE	PAG	Mon, Jun 12, 2017	41.63	43.34	41.12	42.76
2504	NYSE	PAG	Fri, Jun 9, 2017	41.09	41.71	40.52	41.53
2503	NYSE	PAG	Thu, Jun 8, 2017	41.76	41.99	40.52	41.11
2502	NYSE	PAG	Wed, Jun 7, 2017	41.84	42.61	41.60	41.65
2501	NYSE	PAG	Tue, Jun 6, 2017	41.67	41.93	40.98	41.64
2500	NYSE	PAG	Mon, Jun 5, 2017	42.09	42.21	41.39	41.98
2499	NYSE	PAG	Fri, Jun 2, 2017	43.16	43.24	42.05	42.14
2498	NYSE	PAG	Thu, Jun 1, 2017	42.55	44.02	42.30	43.28
2497	NYSE	PAG	Wed, May 31, 2017	42.35	42.70	41.44	42.35
2496	NYSE	PAG	Tue, May 30, 2017	42.92	43.24	42.23	42.30
2495	NYSE	PAG	Fri, May 26, 2017	42.32	43.10	42.05	43.01
2494	NYSE	PAG	Thu, May 25, 2017	43.33	43.33	42.09	42.60
2493	NYSE	PAG	Wed, May 24, 2017	42.92	43.42	42.75	42.89
2492	NYSE	PAG	Tue, May 23, 2017	44.18	44.18	42.95	43.12
2491	NYSE	PAG	Mon, May 22, 2017	43.79	44.65	43.71	44.17
2490	NYSE	PAG	Fri, May 19, 2017	43.02	43.95	42.89	43.64
2489	NYSE	PAG	Thu, May 18, 2017	42.17	43.19	41.95	42.91
2488	NYSE	PAG	Wed, May 17, 2017	43.24	43.68	42.40	42.24
2487	NYSE	PAG	Tue, May 16, 2017	43.52	43.90	43.02	43.84
2486	NYSE	PAG	Mon, May 15, 2017	42.87	43.97	42.64	43.47
2485	NYSE	PAG	Fri, May 12, 2017	43.61	43.61	42.56	42.65
2484	NYSE	PAG	Thu, May 11, 2017	44.40	44.80	43.00	43.78
2483	NYSE	PAG	Wed, May 10, 2017	44.81	45.34	44.47	44.79
2482	NYSE	PAG	Tue, May 9, 2017	45.36	45.60	44.52	44.72
2481	NYSE	PAG	Mon, May 8, 2017	45.25	45.71	45.11	45.33
2480	NYSE	PAG	Fri, May 5, 2017	44.81	45.19	44.00	45.19
2479	NYSE	PAG	Thu, May 4, 2017	45.53	45.53	43.90	44.59
2478	NYSE	PAG	Wed, May 3, 2017	46.08	46.22	45.56	45.83
2477	NYSE	PAG	Tue, May 2, 2017	47.53	47.63	46.04	46.18
2476	NYSE	PAG	Mon, May 1, 2017	48.06	48.12	47.41	47.49
2475	NYSE	PAG	Fri, Apr 28, 2017	49.09	49.39	47.61	47.71
2474	NYSE	PAG	Thu, Apr 27, 2017	48.39	49.30	47.94	49.05
2473	NYSE	PAG	Wed, Apr 26, 2017	49.30	49.41	47.61	47.74
2472	NYSE	PAG	Tue, Apr 25, 2017	48.94	49.19	48.15	48.85
2471	NYSE	PAG	Mon, Apr 24, 2017	48.85	48.97	48.21	48.70
2470	NYSE	PAG	Fri, Apr 21, 2017	48.36	48.36	47.16	47.90
2469	NYSE	PAG	Thu, Apr 20, 2017	47.59	48.80	47.35	48.37
2468	NYSE	PAG	Wed, Apr 19, 2017	45.41	47.69	45.26	47.01
2467	NYSE	PAG	Tue, Apr 18, 2017	44.86	45.28	44.53	45.19
2466	NYSE	PAG	Mon, Apr 17, 2017	44.22	45.15	43.99	45.07
2465	NYSE	PAG	Thu, Apr 13, 2017	44.65	44.99	44.05	44.06
2464	NYSE	PAG	Wed, Apr 12, 2017	45.34	45.58	44.77	44.83
2463	NYSE	PAG	Tue, Apr 11, 2017	45.01	45.83	44.80	45.42
2462	NYSE	PAG	Mon, Apr 10, 2017	44.30	45.37	44.30	45.28
2461	NYSE	PAG	Fri, Apr 7, 2017	44.30	44.61	43.36	44.22
2460	NYSE	PAG	Thu, Apr 6, 2017	44.17	44.78	43.48	44.47
2459	NYSE	PAG	Wed, Apr 5, 2017	45.81	46.15	43.85	43.92
2458	NYSE	PAG	Tue, Apr 4, 2017	45.66	46.09	44.98	45.48
2457	NYSE	PAG	Mon, Apr 3, 2017	46.75	46.91	45.55	45.94
2456	NYSE	PAG	Fri, Mar 31, 2017	47.68	47.68	46.50	46.81
2455	NYSE	PAG	Thu, Mar 30, 2017	47.22	47.89	47.22	47.66
2454	NYSE	PAG	Wed, Mar 29, 2017	46.78	47.70	46.59	47.34
2453	NYSE	PAG	Tue, Mar 28, 2017	45.98	46.95	45.71	46.85
2452	NYSE	PAG	Mon, Mar 27, 2017	45.07	46.66	45.05	46.15
2451	NYSE	PAG	Fri, Mar 24, 2017	46.22	46.68	45.60	45.99
2450	NYSE	PAG	Thu, Mar 23, 2017	46.14	46.85	45.57	46.19
2449	NYSE	PAG	Wed, Mar 22, 2017	46.06	46.37	45.59	46.22
2448	NYSE	PAG	Tue, Mar 21, 2017	48.35	48.35	45.86	46.37
2447	NYSE	PAG	Mon, Mar 20, 2017	49.00	49.00	48.10	48.17
2446	NYSE	PAG	Fri, Mar 17, 2017	49.92	50.04	48.87	49.09
2445	NYSE	PAG	Thu, Mar 16, 2017	50.18	50.37	49.50	49.76
2444	NYSE	PAG	Wed, Mar 15, 2017	49.39	50.34	49.03	50.05
2443	NYSE	PAG	Tue, Mar 14, 2017	48.87	49.31	48.14	49.21
2442	NYSE	PAG	Mon, Mar 13, 2017	48.96	49.30	48.79	48.89
2441	NYSE	PAG	Fri, Mar 10, 2017	49.33	49.55	48.71	48.89
2440	NYSE	PAG	Thu, Mar 9, 2017	49.35	49.74	48.89	48.93
2439	NYSE	PAG	Wed, Mar 8, 2017	48.68	49.70	48.29	49.54
2438	NYSE	PAG	Tue, Mar 7, 2017	48.68	48.89	47.90	48.43
2437	NYSE	PAG	Mon, Mar 6, 2017	49.08	49.31	48.51	48.73
2436	NYSE	PAG	Fri, Mar 3, 2017	50.52	50.73	49.25	49.71
2435	NYSE	PAG	Thu, Mar 2, 2017	50.81	50.90	50.23	50.46
2434	NYSE	PAG	Wed, Mar 1, 2017	51.27	51.38	49.73	50.73
2433	NYSE	PAG	Tue, Feb 28, 2017	51.71	51.77	50.27	50.30
2432	NYSE	PAG	Mon, Feb 27, 2017	51.57	52.07	51.46	52.01
2431	NYSE	PAG	Fri, Feb 24, 2017	50.53	52.44	50.41	51.70
2430	NYSE	PAG	Thu, Feb 23, 2017	51.99	51.99	50.59	51.12
2429	NYSE	PAG	Wed, Feb 22, 2017	52.66	52.94	51.68	51.97
2428	NYSE	PAG	Tue, Feb 21, 2017	52.40	53.20	51.55	52.79
2427	NYSE	PAG	Fri, Feb 17, 2017	51.68	52.14	51.17	52.06
2426	NYSE	PAG	Thu, Feb 16, 2017	53.24	54.10	51.83	51.94
2425	NYSE	PAG	Wed, Feb 15, 2017	52.37	53.68	52.16	53.61
2424	NYSE	PAG	Tue, Feb 14, 2017	52.00	52.99	52.00	52.44
2423	NYSE	PAG	Mon, Feb 13, 2017	52.77	53.12	52.34	52.37
2422	NYSE	PAG	Fri, Feb 10, 2017	52.37	52.69	52.03	52.65
2421	NYSE	PAG	Thu, Feb 9, 2017	52.17	52.72	51.72	51.94
2420	NYSE	PAG	Wed, Feb 8, 2017	53.10	53.23	51.71	51.80
2419	NYSE	PAG	Tue, Feb 7, 2017	55.15	55.22	52.95	53.37
2418	NYSE	PAG	Mon, Feb 6, 2017	54.12	54.82	53.56	54.07
2417	NYSE	PAG	Fri, Feb 3, 2017	54.31	55.13	53.77	54.51
2416	NYSE	PAG	Thu, Feb 2, 2017	54.08	55.25	53.77	54.39
2415	NYSE	PAG	Wed, Feb 1, 2017	54.53	54.88	53.63	53.83
2414	NYSE	PAG	Tue, Jan 31, 2017	53.94	54.52	53.00	54.36
2413	NYSE	PAG	Mon, Jan 30, 2017	54.07	54.92	53.51	54.33
2412	NYSE	PAG	Fri, Jan 27, 2017	54.67	54.84	53.84	54.19
2411	NYSE	PAG	Thu, Jan 26, 2017	54.90	55.26	54.31	54.42
2410	NYSE	PAG	Wed, Jan 25, 2017	54.43	55.18	54.40	54.92
2409	NYSE	PAG	Tue, Jan 24, 2017	52.45	54.04	52.45	53.88
2408	NYSE	PAG	Mon, Jan 23, 2017	51.66	52.45	51.50	51.92
2407	NYSE	PAG	Fri, Jan 20, 2017	52.67	53.10	51.89	52.20
2406	NYSE	PAG	Thu, Jan 19, 2017	52.82	53.08	52.02	52.44
2405	NYSE	PAG	Wed, Jan 18, 2017	52.25	53.12	51.89	53.02
2404	NYSE	PAG	Tue, Jan 17, 2017	52.10	53.83	52.05	52.31
2403	NYSE	PAG	Fri, Jan 13, 2017	52.59	53.03	52.10	52.31
2402	NYSE	PAG	Thu, Jan 12, 2017	52.72	52.86	51.60	52.43
2401	NYSE	PAG	Wed, Jan 11, 2017	53.12	53.12	51.89	52.55
2400	NYSE	PAG	Tue, Jan 10, 2017	51.69	53.06	51.44	52.62
2399	NYSE	PAG	Mon, Jan 9, 2017	51.79	51.95	51.02	51.59
2398	NYSE	PAG	Fri, Jan 6, 2017	52.48	52.52	51.68	51.82
2397	NYSE	PAG	Thu, Jan 5, 2017	53.12	54.48	51.63	51.91
2396	NYSE	PAG	Wed, Jan 4, 2017	52.77	54.27	52.61	53.71
2395	NYSE	PAG	Tue, Jan 3, 2017	52.36	52.98	51.54	52.31
2394	NYSE	PAG	Fri, Dec 30, 2016	52.16	52.60	51.47	51.84
2393	NYSE	PAG	Thu, Dec 29, 2016	51.99	53.09	51.81	52.10
2392	NYSE	PAG	Wed, Dec 28, 2016	52.77	53.13	51.42	51.74
2391	NYSE	PAG	Tue, Dec 27, 2016	52.63	53.32	52.34	52.73
2390	NYSE	PAG	Fri, Dec 23, 2016	52.40	52.84	52.14	52.40
2389	NYSE	PAG	Thu, Dec 22, 2016	53.30	53.30	51.55	52.02
2388	NYSE	PAG	Wed, Dec 21, 2016	53.75	53.93	53.15	53.50
2387	NYSE	PAG	Tue, Dec 20, 2016	52.79	53.94	52.70	53.93
2386	NYSE	PAG	Mon, Dec 19, 2016	52.94	53.61	52.52	52.95
2385	NYSE	PAG	Fri, Dec 16, 2016	53.11	53.28	52.59	52.78
2384	NYSE	PAG	Thu, Dec 15, 2016	52.85	53.59	52.72	53.05
2383	NYSE	PAG	Wed, Dec 14, 2016	53.36	53.82	52.50	52.79
2382	NYSE	PAG	Tue, Dec 13, 2016	54.25	54.40	53.60	53.86
2381	NYSE	PAG	Mon, Dec 12, 2016	55.67	55.67	53.89	54.10
2380	NYSE	PAG	Fri, Dec 9, 2016	55.83	56.00	55.13	55.75
2379	NYSE	PAG	Thu, Dec 8, 2016	55.77	56.05	54.54	55.98
2378	NYSE	PAG	Wed, Dec 7, 2016	54.04	55.49	53.87	55.38
2377	NYSE	PAG	Tue, Dec 6, 2016	53.00	54.09	52.54	54.01
2376	NYSE	PAG	Mon, Dec 5, 2016	51.59	53.10	51.54	52.70
2375	NYSE	PAG	Fri, Dec 2, 2016	51.79	52.13	50.68	51.13
2374	NYSE	PAG	Thu, Dec 1, 2016	50.52	52.54	50.52	51.72
2373	NYSE	PAG	Wed, Nov 30, 2016	49.71	50.20	49.36	49.91
2372	NYSE	PAG	Tue, Nov 29, 2016	49.25	49.75	48.70	49.19
2371	NYSE	PAG	Mon, Nov 28, 2016	49.54	49.71	48.57	49.00
2370	NYSE	PAG	Fri, Nov 25, 2016	49.55	49.85	49.37	49.71
2369	NYSE	PAG	Wed, Nov 23, 2016	48.88	49.43	48.55	49.43
2368	NYSE	PAG	Tue, Nov 22, 2016	49.16	49.51	48.69	48.92
2367	NYSE	PAG	Mon, Nov 21, 2016	48.64	49.15	48.53	48.86
2366	NYSE	PAG	Fri, Nov 18, 2016	48.35	48.99	47.87	48.44
2365	NYSE	PAG	Thu, Nov 17, 2016	49.00	49.07	48.18	48.65
2364	NYSE	PAG	Wed, Nov 16, 2016	49.29	49.49	48.32	48.80
2363	NYSE	PAG	Tue, Nov 15, 2016	49.96	50.63	48.68	49.48
2362	NYSE	PAG	Mon, Nov 14, 2016	47.45	50.40	47.22	50.11
2361	NYSE	PAG	Fri, Nov 11, 2016	46.52	47.26	46.03	47.18
2360	NYSE	PAG	Thu, Nov 10, 2016	45.48	47.16	45.48	46.59
2359	NYSE	PAG	Wed, Nov 9, 2016	42.15	45.23	41.90	45.06
2358	NYSE	PAG	Tue, Nov 8, 2016	43.66	43.79	42.65	42.78
2357	NYSE	PAG	Mon, Nov 7, 2016	44.14	44.66	43.71	43.69
2356	NYSE	PAG	Fri, Nov 4, 2016	43.22	44.25	43.10	43.27
2355	NYSE	PAG	Thu, Nov 3, 2016	44.03	44.83	43.19	43.34
2354	NYSE	PAG	Wed, Nov 2, 2016	44.00	44.37	43.47	43.81
2353	NYSE	PAG	Tue, Nov 1, 2016	44.78	45.14	43.87	44.01
2352	NYSE	PAG	Mon, Oct 31, 2016	44.13	44.87	43.61	44.75
2351	NYSE	PAG	Fri, Oct 28, 2016	42.97	44.31	42.82	44.14
2350	NYSE	PAG	Thu, Oct 27, 2016	45.04	45.16	43.26	43.31
2349	NYSE	PAG	Wed, Oct 26, 2016	44.78	45.66	43.35	44.52
2348	NYSE	PAG	Tue, Oct 25, 2016	44.35	44.35	42.97	43.66
2347	NYSE	PAG	Mon, Oct 24, 2016	44.08	44.86	43.85	44.76
2346	NYSE	PAG	Fri, Oct 21, 2016	43.25	43.86	42.92	43.55
2345	NYSE	PAG	Thu, Oct 20, 2016	45.50	45.91	43.25	43.55
2344	NYSE	PAG	Wed, Oct 19, 2016	45.64	46.75	45.18	46.58
2343	NYSE	PAG	Tue, Oct 18, 2016	45.75	45.79	44.93	45.32
2342	NYSE	PAG	Mon, Oct 17, 2016	44.72	45.60	44.57	45.17
2341	NYSE	PAG	Fri, Oct 14, 2016	44.99	45.47	44.71	45.28
2340	NYSE	PAG	Thu, Oct 13, 2016	44.44	45.00	43.40	44.73
2339	NYSE	PAG	Wed, Oct 12, 2016	46.11	46.77	45.90	46.27
2338	NYSE	PAG	Tue, Oct 11, 2016	47.73	47.73	45.93	46.13
2337	NYSE	PAG	Mon, Oct 10, 2016	48.13	48.64	47.14	47.62
2336	NYSE	PAG	Fri, Oct 7, 2016	49.76	49.80	47.56	47.97
2335	NYSE	PAG	Thu, Oct 6, 2016	49.98	50.35	49.36	49.98
2334	NYSE	PAG	Wed, Oct 5, 2016	48.88	50.32	48.70	49.99
2333	NYSE	PAG	Tue, Oct 4, 2016	48.61	48.85	48.03	48.46
2332	NYSE	PAG	Mon, Oct 3, 2016	47.95	48.95	47.92	48.38
2331	NYSE	PAG	Fri, Sep 30, 2016	47.50	48.42	47.27	48.18
2330	NYSE	PAG	Thu, Sep 29, 2016	47.58	47.88	47.01	47.18
2329	NYSE	PAG	Wed, Sep 28, 2016	48.49	48.67	46.94	47.58
2328	NYSE	PAG	Tue, Sep 27, 2016	48.05	48.83	47.93	48.55
2327	NYSE	PAG	Mon, Sep 26, 2016	48.89	48.89	47.95	48.36
2326	NYSE	PAG	Fri, Sep 23, 2016	48.69	49.27	48.44	48.96
2325	NYSE	PAG	Thu, Sep 22, 2016	49.19	49.22	48.54	49.03
2324	NYSE	PAG	Wed, Sep 21, 2016	47.77	48.35	47.40	48.28
2323	NYSE	PAG	Tue, Sep 20, 2016	48.91	49.02	47.97	48.26
2322	NYSE	PAG	Mon, Sep 19, 2016	49.20	49.57	48.07	48.47
2321	NYSE	PAG	Fri, Sep 16, 2016	49.58	50.07	48.67	49.11
2320	NYSE	PAG	Thu, Sep 15, 2016	49.11	49.71	48.69	49.64
2319	NYSE	PAG	Wed, Sep 14, 2016	48.94	49.44	48.80	49.40
2318	NYSE	PAG	Tue, Sep 13, 2016	48.22	50.00	48.15	49.14
2317	NYSE	PAG	Mon, Sep 12, 2016	46.61	48.46	46.27	48.33
2316	NYSE	PAG	Fri, Sep 9, 2016	48.13	48.36	47.00	47.09
2315	NYSE	PAG	Thu, Sep 8, 2016	47.70	48.89	47.70	48.56
2314	NYSE	PAG	Wed, Sep 7, 2016	46.95	47.78	46.94	47.69
2313	NYSE	PAG	Tue, Sep 6, 2016	46.34	47.02	46.12	46.89
2312	NYSE	PAG	Fri, Sep 2, 2016	45.75	46.57	45.72	46.36
2311	NYSE	PAG	Thu, Sep 1, 2016	45.45	45.90	44.57	45.37
2310	NYSE	PAG	Wed, Aug 31, 2016	45.53	45.78	44.80	45.30
2309	NYSE	PAG	Tue, Aug 30, 2016	44.83	45.73	44.83	45.55
2308	NYSE	PAG	Mon, Aug 29, 2016	44.64	44.77	44.28	44.60
2307	NYSE	PAG	Fri, Aug 26, 2016	44.24	44.54	44.10	44.35
2306	NYSE	PAG	Thu, Aug 25, 2016	43.76	44.30	43.57	44.13
2305	NYSE	PAG	Wed, Aug 24, 2016	43.79	44.24	43.62	44.00
2304	NYSE	PAG	Tue, Aug 23, 2016	42.78	44.28	42.70	44.00
2303	NYSE	PAG	Mon, Aug 22, 2016	42.46	42.64	42.08	42.27
2302	NYSE	PAG	Fri, Aug 19, 2016	42.44	42.81	42.01	42.57
2301	NYSE	PAG	Thu, Aug 18, 2016	42.92	43.18	42.59	42.92
2300	NYSE	PAG	Wed, Aug 17, 2016	42.76	42.96	42.26	42.90
2299	NYSE	PAG	Tue, Aug 16, 2016	43.02	43.32	42.56	42.68
2298	NYSE	PAG	Mon, Aug 15, 2016	41.41	43.06	41.33	42.84
2297	NYSE	PAG	Fri, Aug 12, 2016	41.18	41.86	40.86	41.28
2296	NYSE	PAG	Thu, Aug 11, 2016	40.63	41.68	40.63	41.30
2295	NYSE	PAG	Wed, Aug 10, 2016	39.95	40.24	39.67	40.20
2294	NYSE	PAG	Tue, Aug 9, 2016	39.61	39.86	39.33	39.67
2293	NYSE	PAG	Mon, Aug 8, 2016	40.00	40.46	39.51	39.85
2292	NYSE	PAG	Fri, Aug 5, 2016	39.77	40.45	39.69	39.72
2291	NYSE	PAG	Thu, Aug 4, 2016	38.63	39.69	38.50	39.38
2290	NYSE	PAG	Wed, Aug 3, 2016	38.04	38.85	37.41	38.75
2289	NYSE	PAG	Tue, Aug 2, 2016	39.82	39.83	37.60	37.86
2288	NYSE	PAG	Mon, Aug 1, 2016	39.63	40.61	39.35	39.79
2287	NYSE	PAG	Fri, Jul 29, 2016	37.25	39.79	37.25	39.62
2286	NYSE	PAG	Thu, Jul 28, 2016	36.43	38.70	34.72	37.12
2285	NYSE	PAG	Wed, Jul 27, 2016	36.46	36.67	35.56	35.65
2284	NYSE	PAG	Tue, Jul 26, 2016	36.27	36.27	35.91	36.13
2283	NYSE	PAG	Mon, Jul 25, 2016	36.02	36.61	36.02	36.23
2282	NYSE	PAG	Fri, Jul 22, 2016	36.35	36.35	35.50	35.92
2281	NYSE	PAG	Thu, Jul 21, 2016	35.37	36.33	35.37	36.25
2280	NYSE	PAG	Wed, Jul 20, 2016	35.37	35.67	35.10	35.34
2279	NYSE	PAG	Tue, Jul 19, 2016	35.35	35.43	34.88	35.15
2278	NYSE	PAG	Mon, Jul 18, 2016	34.75	35.65	34.51	35.47
2277	NYSE	PAG	Fri, Jul 15, 2016	34.78	34.93	34.55	34.72
2276	NYSE	PAG	Thu, Jul 14, 2016	33.88	34.87	33.59	34.67
2275	NYSE	PAG	Wed, Jul 13, 2016	33.46	33.46	32.90	33.26
2274	NYSE	PAG	Tue, Jul 12, 2016	33.16	33.58	33.04	33.23
2273	NYSE	PAG	Mon, Jul 11, 2016	32.07	33.00	31.93	32.76
2272	NYSE	PAG	Fri, Jul 8, 2016	30.99	31.69	30.90	31.63
2271	NYSE	PAG	Thu, Jul 7, 2016	30.71	31.32	30.07	30.46
2270	NYSE	PAG	Wed, Jul 6, 2016	29.85	30.73	29.62	30.62
2269	NYSE	PAG	Tue, Jul 5, 2016	31.70	31.73	29.29	29.96
2268	NYSE	PAG	Fri, Jul 1, 2016	31.54	32.03	31.38	31.78
2267	NYSE	PAG	Thu, Jun 30, 2016	32.20	32.20	31.02	31.46
2266	NYSE	PAG	Wed, Jun 29, 2016	32.23	32.43	31.86	32.02
2265	NYSE	PAG	Tue, Jun 28, 2016	31.93	32.54	31.36	31.81
2264	NYSE	PAG	Mon, Jun 27, 2016	32.53	32.53	31.37	31.72
2263	NYSE	PAG	Fri, Jun 24, 2016	34.51	34.56	32.46	33.19
2262	NYSE	PAG	Thu, Jun 23, 2016	36.08	37.03	35.85	37.02
2261	NYSE	PAG	Wed, Jun 22, 2016	35.85	36.08	35.29	35.32
2260	NYSE	PAG	Tue, Jun 21, 2016	36.59	36.63	35.18	35.77
2259	NYSE	PAG	Mon, Jun 20, 2016	36.96	37.49	36.55	36.80
2258	NYSE	PAG	Fri, Jun 17, 2016	35.63	36.72	35.53	35.99
2257	NYSE	PAG	Thu, Jun 16, 2016	35.25	35.76	34.77	35.62
2256	NYSE	PAG	Wed, Jun 15, 2016	35.41	36.52	35.28	35.75
2255	NYSE	PAG	Tue, Jun 14, 2016	35.25	35.55	34.84	35.28
2254	NYSE	PAG	Mon, Jun 13, 2016	36.00	36.22	35.39	35.52
2253	NYSE	PAG	Fri, Jun 10, 2016	37.14	37.14	36.16	36.23
2252	NYSE	PAG	Thu, Jun 9, 2016	38.69	38.69	37.16	37.51
2251	NYSE	PAG	Wed, Jun 8, 2016	39.23	39.24	38.67	38.80
2250	NYSE	PAG	Tue, Jun 7, 2016	38.48	39.08	38.45	39.01
2249	NYSE	PAG	Mon, Jun 6, 2016	38.38	38.90	37.78	38.39
2248	NYSE	PAG	Fri, Jun 3, 2016	39.42	39.74	38.16	38.32
2247	NYSE	PAG	Thu, Jun 2, 2016	39.40	40.11	39.28	39.72
2246	NYSE	PAG	Wed, Jun 1, 2016	39.27	39.56	38.41	39.47
2245	NYSE	PAG	Tue, May 31, 2016	39.23	39.61	39.15	39.52
2244	NYSE	PAG	Fri, May 27, 2016	38.55	39.44	38.55	39.23
2243	NYSE	PAG	Thu, May 26, 2016	38.50	38.77	38.26	38.50
2242	NYSE	PAG	Wed, May 25, 2016	37.27	38.37	37.27	38.20
2241	NYSE	PAG	Tue, May 24, 2016	37.06	37.81	36.58	37.24
2240	NYSE	PAG	Mon, May 23, 2016	37.12	37.54	36.91	36.94
2239	NYSE	PAG	Fri, May 20, 2016	36.26	37.24	36.20	37.16
2238	NYSE	PAG	Thu, May 19, 2016	36.25	37.14	36.22	36.23
2237	NYSE	PAG	Wed, May 18, 2016	36.31	36.77	36.09	36.54
2236	NYSE	PAG	Tue, May 17, 2016	36.04	37.00	36.00	36.53
2235	NYSE	PAG	Mon, May 16, 2016	36.22	36.53	36.04	36.21
2234	NYSE	PAG	Fri, May 13, 2016	35.41	36.46	35.39	35.75
2233	NYSE	PAG	Thu, May 12, 2016	35.75	35.91	35.18	35.59
2232	NYSE	PAG	Wed, May 11, 2016	37.36	37.36	35.81	35.84
2231	NYSE	PAG	Tue, May 10, 2016	37.11	37.71	36.73	37.68
2230	NYSE	PAG	Mon, May 9, 2016	37.11	37.30	36.79	36.95
2229	NYSE	PAG	Fri, May 6, 2016	36.99	37.29	36.50	36.94
2228	NYSE	PAG	Thu, May 5, 2016	37.57	37.81	36.84	37.02
2227	NYSE	PAG	Wed, May 4, 2016	37.36	38.24	37.16	37.36
2226	NYSE	PAG	Tue, May 3, 2016	38.25	38.45	37.32	37.78
2225	NYSE	PAG	Mon, May 2, 2016	39.46	39.56	38.41	38.60
2224	NYSE	PAG	Fri, Apr 29, 2016	39.97	39.97	38.78	39.13
2223	NYSE	PAG	Thu, Apr 28, 2016	39.90	40.84	39.63	39.88
2222	NYSE	PAG	Wed, Apr 27, 2016	40.08	40.89	39.64	39.97
2221	NYSE	PAG	Tue, Apr 26, 2016	37.51	40.23	37.45	40.06
2220	NYSE	PAG	Mon, Apr 25, 2016	35.83	36.82	35.68	36.03
2219	NYSE	PAG	Fri, Apr 22, 2016	34.76	36.25	34.43	35.99
2218	NYSE	PAG	Thu, Apr 21, 2016	36.51	36.67	35.34	35.47
2217	NYSE	PAG	Wed, Apr 20, 2016	36.36	36.71	36.25	36.60
2216	NYSE	PAG	Tue, Apr 19, 2016	36.50	36.88	36.21	36.51
2215	NYSE	PAG	Mon, Apr 18, 2016	35.80	36.33	35.55	36.23
2214	NYSE	PAG	Fri, Apr 15, 2016	36.14	36.27	35.65	35.79
2213	NYSE	PAG	Thu, Apr 14, 2016	36.49	37.24	36.25	36.32
2212	NYSE	PAG	Wed, Apr 13, 2016	35.05	36.63	35.05	36.54
2211	NYSE	PAG	Tue, Apr 12, 2016	34.43	35.09	34.14	34.86
2210	NYSE	PAG	Mon, Apr 11, 2016	34.29	34.71	34.03	34.20
2209	NYSE	PAG	Fri, Apr 8, 2016	34.63	34.63	33.90	33.97
2208	NYSE	PAG	Thu, Apr 7, 2016	35.85	35.86	34.06	34.35
2207	NYSE	PAG	Wed, Apr 6, 2016	35.77	36.01	35.50	35.74
2206	NYSE	PAG	Tue, Apr 5, 2016	35.82	35.82	35.82	35.68
2205	NYSE	PAG	Mon, Apr 4, 2016	36.84	36.84	35.57	35.82
2204	NYSE	PAG	Fri, Apr 1, 2016	37.40	37.59	36.02	36.70
2203	NYSE	PAG	Thu, Mar 31, 2016	39.26	39.40	37.58	37.90
2202	NYSE	PAG	Wed, Mar 30, 2016	39.01	39.55	38.90	39.30
2201	NYSE	PAG	Tue, Mar 29, 2016	37.82	39.02	37.67	38.85
2200	NYSE	PAG	Mon, Mar 28, 2016	38.34	38.66	38.07	38.12
2199	NYSE	PAG	Thu, Mar 24, 2016	38.11	38.11	38.11	38.38
2198	NYSE	PAG	Wed, Mar 23, 2016	38.86	38.86	38.07	38.11
2197	NYSE	PAG	Tue, Mar 22, 2016	39.34	39.72	38.80	38.89
2196	NYSE	PAG	Mon, Mar 21, 2016	39.26	39.54	39.03	39.50
2195	NYSE	PAG	Fri, Mar 18, 2016	38.59	39.47	38.58	39.34
2194	NYSE	PAG	Thu, Mar 17, 2016	37.97	38.60	37.57	38.45
2193	NYSE	PAG	Wed, Mar 16, 2016	37.71	38.01	37.47	37.87
2192	NYSE	PAG	Tue, Mar 15, 2016	39.85	39.85	39.85	37.98
2191	NYSE	PAG	Mon, Mar 14, 2016	40.42	40.42	39.25	39.85
2190	NYSE	PAG	Fri, Mar 11, 2016	39.28	39.28	39.28	40.77
2189	NYSE	PAG	Thu, Mar 10, 2016	39.26	39.59	38.53	39.28
2188	NYSE	PAG	Wed, Mar 9, 2016	38.83	39.46	38.56	39.06
2187	NYSE	PAG	Tue, Mar 8, 2016	39.52	39.85	38.06	38.53
2186	NYSE	PAG	Mon, Mar 7, 2016	38.96	40.02	38.85	40.02
2185	NYSE	PAG	Fri, Mar 4, 2016	39.92	40.55	38.81	39.23
2184	NYSE	PAG	Thu, Mar 3, 2016	38.19	38.19	38.19	39.75
2183	NYSE	PAG	Wed, Mar 2, 2016	38.23	38.77	37.77	38.19
2182	NYSE	PAG	Tue, Mar 1, 2016	37.77	38.46	37.49	38.13
2181	NYSE	PAG	Mon, Feb 29, 2016	38.00	38.24	37.55	37.72
2180	NYSE	PAG	Fri, Feb 26, 2016	37.67	37.84	37.11	37.70
2179	NYSE	PAG	Thu, Feb 25, 2016	37.24	37.59	36.53	37.35
2178	NYSE	PAG	Wed, Feb 24, 2016	35.27	37.17	34.91	37.07
2177	NYSE	PAG	Tue, Feb 23, 2016	35.10	36.68	35.10	36.11
2176	NYSE	PAG	Mon, Feb 22, 2016	34.24	35.34	34.09	34.83
2175	NYSE	PAG	Fri, Feb 19, 2016	34.50	34.71	33.67	33.96
2174	NYSE	PAG	Thu, Feb 18, 2016	34.22	34.86	33.95	34.63
2173	NYSE	PAG	Wed, Feb 17, 2016	33.28	34.66	33.00	34.25
2172	NYSE	PAG	Tue, Feb 16, 2016	32.06	33.39	31.71	33.29
2171	NYSE	PAG	Fri, Feb 12, 2016	31.42	31.83	30.53	31.39
2170	NYSE	PAG	Thu, Feb 11, 2016	31.82	32.60	29.50	31.36
2169	NYSE	PAG	Wed, Feb 10, 2016	30.47	31.60	30.47	31.11
2168	NYSE	PAG	Tue, Feb 9, 2016	29.58	31.24	29.56	30.27
2167	NYSE	PAG	Mon, Feb 8, 2016	30.24	31.12	29.77	30.09
2166	NYSE	PAG	Fri, Feb 5, 2016	31.43	31.54	30.75	31.06
2165	NYSE	PAG	Thu, Feb 4, 2016	29.88	31.50	29.77	31.47
2164	NYSE	PAG	Wed, Feb 3, 2016	30.83	30.91	29.41	29.96
2163	NYSE	PAG	Tue, Feb 2, 2016	31.38	31.61	29.90	30.42
2162	NYSE	PAG	Mon, Feb 1, 2016	31.33	32.21	30.80	31.89
2161	NYSE	PAG	Fri, Jan 29, 2016	30.69	31.37	30.51	31.37
2160	NYSE	PAG	Thu, Jan 28, 2016	32.07	32.07	29.71	30.51
2159	NYSE	PAG	Wed, Jan 27, 2016	33.01	33.31	31.68	31.93
2158	NYSE	PAG	Tue, Jan 26, 2016	33.03	33.28	32.79	33.16
2157	NYSE	PAG	Mon, Jan 25, 2016	32.96	33.45	32.75	32.85
2156	NYSE	PAG	Fri, Jan 22, 2016	33.33	33.55	33.08	33.41
2155	NYSE	PAG	Thu, Jan 21, 2016	33.05	33.51	32.39	32.76
2154	NYSE	PAG	Wed, Jan 20, 2016	31.86	33.43	31.36	32.94
2153	NYSE	PAG	Tue, Jan 19, 2016	33.60	33.91	31.74	32.38
2152	NYSE	PAG	Fri, Jan 15, 2016	33.29	33.74	33.10	33.54
2151	NYSE	PAG	Thu, Jan 14, 2016	33.74	34.70	33.09	34.23
2150	NYSE	PAG	Wed, Jan 13, 2016	34.98	35.11	33.67	33.81
2149	NYSE	PAG	Tue, Jan 12, 2016	35.80	35.80	33.38	34.68
2148	NYSE	PAG	Mon, Jan 11, 2016	35.30	35.79	34.83	35.54
2147	NYSE	PAG	Fri, Jan 8, 2016	35.69	35.95	34.82	34.91
2146	NYSE	PAG	Thu, Jan 7, 2016	36.10	37.00	35.21	35.29
2145	NYSE	PAG	Wed, Jan 6, 2016	37.84	37.96	36.05	36.60
2144	NYSE	PAG	Tue, Jan 5, 2016	41.01	41.41	39.00	39.40
2143	NYSE	PAG	Mon, Jan 4, 2016	41.44	41.72	40.62	40.77
2142	NYSE	PAG	Thu, Dec 31, 2015	42.38	42.75	42.11	42.34
2141	NYSE	PAG	Wed, Dec 30, 2015	43.16	43.24	42.40	42.50
2140	NYSE	PAG	Tue, Dec 29, 2015	42.35	43.30	42.15	43.27
2139	NYSE	PAG	Mon, Dec 28, 2015	42.07	42.39	41.69	42.09
2138	NYSE	PAG	Thu, Dec 24, 2015	42.81	42.81	42.03	42.21
2137	NYSE	PAG	Wed, Dec 23, 2015	42.24	43.13	41.86	43.09
2136	NYSE	PAG	Tue, Dec 22, 2015	42.00	42.68	41.75	41.85
2135	NYSE	PAG	Mon, Dec 21, 2015	42.21	42.35	41.30	41.79
2134	NYSE	PAG	Fri, Dec 18, 2015	42.82	43.04	41.91	41.98
2133	NYSE	PAG	Thu, Dec 17, 2015	44.14	44.14	43.22	43.24
2132	NYSE	PAG	Wed, Dec 16, 2015	44.19	44.31	43.25	44.12
2131	NYSE	PAG	Tue, Dec 15, 2015	44.25	44.49	43.45	43.86
2130	NYSE	PAG	Mon, Dec 14, 2015	44.05	44.49	43.00	43.86
2129	NYSE	PAG	Fri, Dec 11, 2015	44.00	44.38	43.87	44.09
2128	NYSE	PAG	Thu, Dec 10, 2015	45.07	45.23	44.59	44.69
2127	NYSE	PAG	Wed, Dec 9, 2015	44.88	45.77	44.72	45.07
2126	NYSE	PAG	Tue, Dec 8, 2015	44.82	45.53	44.65	45.12
2125	NYSE	PAG	Mon, Dec 7, 2015	45.73	45.76	44.90	45.35
2124	NYSE	PAG	Fri, Dec 4, 2015	46.20	46.38	45.22	45.84
2123	NYSE	PAG	Thu, Dec 3, 2015	46.47	46.47	45.07	45.61
2122	NYSE	PAG	Wed, Dec 2, 2015	46.50	46.60	45.86	46.27
2121	NYSE	PAG	Tue, Dec 1, 2015	46.75	46.93	46.01	46.47
2120	NYSE	PAG	Mon, Nov 30, 2015	46.93	47.11	46.22	46.66
2119	NYSE	PAG	Fri, Nov 27, 2015	46.90	47.32	46.61	46.87
2118	NYSE	PAG	Wed, Nov 25, 2015	46.55	47.06	46.49	46.70
2117	NYSE	PAG	Tue, Nov 24, 2015	45.45	46.61	45.27	46.47
2116	NYSE	PAG	Mon, Nov 23, 2015	45.38	46.15	45.38	45.77
2115	NYSE	PAG	Fri, Nov 20, 2015	45.31	45.95	45.30	45.55
2114	NYSE	PAG	Thu, Nov 19, 2015	45.15	45.53	44.84	45.01
2113	NYSE	PAG	Wed, Nov 18, 2015	44.80	45.21	44.68	45.10
2112	NYSE	PAG	Tue, Nov 17, 2015	44.97	46.05	44.65	44.85
2111	NYSE	PAG	Mon, Nov 16, 2015	43.80	44.75	43.80	44.64
2110	NYSE	PAG	Fri, Nov 13, 2015	45.34	45.66	43.37	43.80
2109	NYSE	PAG	Thu, Nov 12, 2015	46.71	47.24	45.59	45.61
2108	NYSE	PAG	Wed, Nov 11, 2015	48.23	48.23	46.94	47.10
2107	NYSE	PAG	Tue, Nov 10, 2015	47.84	48.16	47.36	48.10
2106	NYSE	PAG	Mon, Nov 9, 2015	49.17	49.20	47.52	47.93
2105	NYSE	PAG	Fri, Nov 6, 2015	49.32	49.97	48.88	49.32
2104	NYSE	PAG	Thu, Nov 5, 2015	50.23	50.23	49.42	49.77
2103	NYSE	PAG	Wed, Nov 4, 2015	49.77	49.89	48.89	49.78
2102	NYSE	PAG	Tue, Nov 3, 2015	49.18	50.05	49.01	50.04
2101	NYSE	PAG	Mon, Nov 2, 2015	48.99	49.35	48.37	49.29
2100	NYSE	PAG	Fri, Oct 30, 2015	48.41	49.57	48.09	48.84
2099	NYSE	PAG	Thu, Oct 29, 2015	50.37	50.37	47.21	48.41
2098	NYSE	PAG	Wed, Oct 28, 2015	49.76	51.11	48.92	51.10
2097	NYSE	PAG	Tue, Oct 27, 2015	50.52	50.77	49.37	49.61
2096	NYSE	PAG	Mon, Oct 26, 2015	50.69	51.02	50.37	50.88
2095	NYSE	PAG	Fri, Oct 23, 2015	51.23	51.23	50.01	50.84
2094	NYSE	PAG	Thu, Oct 22, 2015	50.68	51.15	50.27	50.70
2093	NYSE	PAG	Wed, Oct 21, 2015	51.33	51.33	50.40	50.43
2092	NYSE	PAG	Tue, Oct 20, 2015	50.92	51.52	50.87	51.20
2091	NYSE	PAG	Mon, Oct 19, 2015	50.61	51.27	50.61	51.00
2090	NYSE	PAG	Fri, Oct 16, 2015	50.68	50.81	50.19	50.80
2089	NYSE	PAG	Thu, Oct 15, 2015	49.79	50.75	49.40	50.59
2088	NYSE	PAG	Wed, Oct 14, 2015	50.36	50.83	49.21	49.54
2087	NYSE	PAG	Tue, Oct 13, 2015	50.78	51.14	49.95	50.04
2086	NYSE	PAG	Mon, Oct 12, 2015	51.05	51.42	50.46	51.04
2085	NYSE	PAG	Fri, Oct 9, 2015	51.42	51.45	50.79	50.91
2084	NYSE	PAG	Thu, Oct 8, 2015	50.60	51.59	50.60	51.43
2083	NYSE	PAG	Wed, Oct 7, 2015	50.93	51.06	50.01	50.75
2082	NYSE	PAG	Tue, Oct 6, 2015	51.13	51.84	50.15	50.50
2081	NYSE	PAG	Mon, Oct 5, 2015	50.55	51.24	50.55	51.22
2080	NYSE	PAG	Fri, Oct 2, 2015	48.17	50.19	47.87	50.17
2079	NYSE	PAG	Thu, Oct 1, 2015	48.67	49.18	48.06	48.80
2078	NYSE	PAG	Wed, Sep 30, 2015	48.23	48.65	47.70	48.44
2077	NYSE	PAG	Tue, Sep 29, 2015	46.49	49.32	45.95	47.19
2076	NYSE	PAG	Mon, Sep 28, 2015	49.04	49.18	45.94	46.26
2075	NYSE	PAG	Fri, Sep 25, 2015	49.33	49.70	48.84	49.26
2074	NYSE	PAG	Thu, Sep 24, 2015	50.39	50.70	47.76	48.79
2073	NYSE	PAG	Wed, Sep 23, 2015	50.49	51.00	50.18	50.69
2072	NYSE	PAG	Tue, Sep 22, 2015	51.00	51.18	50.16	50.52
2071	NYSE	PAG	Mon, Sep 21, 2015	51.86	52.67	51.38	51.92
2070	NYSE	PAG	Fri, Sep 18, 2015	51.83	52.18	51.40	51.56
2069	NYSE	PAG	Thu, Sep 17, 2015	51.71	53.28	51.60	52.58
2068	NYSE	PAG	Wed, Sep 16, 2015	50.91	51.74	50.87	51.72
2067	NYSE	PAG	Tue, Sep 15, 2015	50.60	51.01	50.05	50.99
2066	NYSE	PAG	Mon, Sep 14, 2015	51.04	51.06	50.26	50.42
2065	NYSE	PAG	Fri, Sep 11, 2015	50.55	51.01	50.18	51.00
2064	NYSE	PAG	Thu, Sep 10, 2015	50.78	51.29	50.19	50.96
2063	NYSE	PAG	Wed, Sep 9, 2015	51.14	51.75	50.81	50.93
2062	NYSE	PAG	Tue, Sep 8, 2015	50.41	51.31	50.12	51.14
2061	NYSE	PAG	Fri, Sep 4, 2015	49.24	49.80	49.07	49.61
2060	NYSE	PAG	Thu, Sep 3, 2015	49.88	50.66	49.44	49.77
2059	NYSE	PAG	Wed, Sep 2, 2015	49.86	50.44	49.07	49.81
2058	NYSE	PAG	Tue, Sep 1, 2015	49.53	50.15	48.95	49.22
2057	NYSE	PAG	Mon, Aug 31, 2015	51.13	51.50	50.39	50.60
2056	NYSE	PAG	Fri, Aug 28, 2015	50.71	51.96	50.68	51.41
2055	NYSE	PAG	Thu, Aug 27, 2015	50.15	51.53	50.15	50.88
2054	NYSE	PAG	Wed, Aug 26, 2015	49.03	49.84	48.01	49.69
2053	NYSE	PAG	Tue, Aug 25, 2015	48.33	49.68	48.00	48.00
2052	NYSE	PAG	Mon, Aug 24, 2015	44.29	48.74	43.39	47.49
2051	NYSE	PAG	Fri, Aug 21, 2015	50.70	50.70	49.03	49.06
2050	NYSE	PAG	Thu, Aug 20, 2015	52.02	52.20	51.00	51.03
2049	NYSE	PAG	Wed, Aug 19, 2015	52.94	53.20	52.22	52.47
2048	NYSE	PAG	Tue, Aug 18, 2015	53.69	54.09	53.00	53.38
2047	NYSE	PAG	Mon, Aug 17, 2015	52.87	53.69	52.38	53.69
2046	NYSE	PAG	Fri, Aug 14, 2015	52.78	53.13	52.56	53.02
2045	NYSE	PAG	Thu, Aug 13, 2015	52.39	53.05	52.09	52.78
2044	NYSE	PAG	Wed, Aug 12, 2015	52.39	52.89	51.83	52.48
2043	NYSE	PAG	Tue, Aug 11, 2015	53.26	53.62	52.65	53.07
2042	NYSE	PAG	Mon, Aug 10, 2015	53.14	54.24	53.14	53.71
2041	NYSE	PAG	Fri, Aug 7, 2015	53.12	53.32	52.33	52.87
2040	NYSE	PAG	Thu, Aug 6, 2015	54.35	54.39	52.99	53.25
2039	NYSE	PAG	Wed, Aug 5, 2015	53.59	54.31	53.45	54.21
2038	NYSE	PAG	Tue, Aug 4, 2015	53.26	53.79	53.01	53.25
2037	NYSE	PAG	Mon, Aug 3, 2015	54.03	54.23	52.72	53.13
2036	NYSE	PAG	Fri, Jul 31, 2015	53.46	54.32	53.09	54.00
2035	NYSE	PAG	Thu, Jul 30, 2015	52.65	53.49	52.21	53.16
2034	NYSE	PAG	Wed, Jul 29, 2015	50.95	52.88	50.95	52.58
2033	NYSE	PAG	Tue, Jul 28, 2015	49.77	50.63	49.32	50.17
2032	NYSE	PAG	Mon, Jul 27, 2015	49.90	49.94	49.27	49.42
2031	NYSE	PAG	Fri, Jul 24, 2015	51.80	51.98	49.93	50.22
2030	NYSE	PAG	Thu, Jul 23, 2015	52.14	52.42	51.55	51.63
2029	NYSE	PAG	Wed, Jul 22, 2015	51.47	51.62	51.20	51.57
2028	NYSE	PAG	Tue, Jul 21, 2015	52.79	53.12	51.58	51.62
2027	NYSE	PAG	Mon, Jul 20, 2015	52.91	53.20	52.59	52.89
2026	NYSE	PAG	Fri, Jul 17, 2015	53.49	53.49	52.73	52.95
2025	NYSE	PAG	Thu, Jul 16, 2015	52.60	53.30	52.51	53.28
2024	NYSE	PAG	Wed, Jul 15, 2015	52.76	53.21	52.45	52.56
2023	NYSE	PAG	Tue, Jul 14, 2015	51.43	52.73	51.43	52.63
2022	NYSE	PAG	Mon, Jul 13, 2015	50.67	51.62	50.66	51.54
2021	NYSE	PAG	Fri, Jul 10, 2015	50.30	50.43	49.69	49.91
2020	NYSE	PAG	Thu, Jul 9, 2015	50.17	50.17	49.38	49.71
2019	NYSE	PAG	Wed, Jul 8, 2015	50.46	50.64	48.95	49.52
2018	NYSE	PAG	Tue, Jul 7, 2015	51.86	51.86	50.57	50.83
2017	NYSE	PAG	Mon, Jul 6, 2015	51.74	52.66	51.19	51.91
2016	NYSE	PAG	Thu, Jul 2, 2015	52.58	52.77	52.06	52.23
2015	NYSE	PAG	Wed, Jul 1, 2015	52.79	52.86	52.03	52.62
2014	NYSE	PAG	Tue, Jun 30, 2015	52.43	52.52	51.40	52.11
2013	NYSE	PAG	Mon, Jun 29, 2015	53.18	53.38	51.75	51.78
2012	NYSE	PAG	Fri, Jun 26, 2015	53.10	54.14	52.60	53.97
2011	NYSE	PAG	Thu, Jun 25, 2015	53.29	53.32	52.65	52.99
2010	NYSE	PAG	Wed, Jun 24, 2015	53.15	53.53	53.03	53.06
2009	NYSE	PAG	Tue, Jun 23, 2015	52.44	53.29	52.35	53.15
2008	NYSE	PAG	Mon, Jun 22, 2015	52.99	52.99	52.24	52.39
2007	NYSE	PAG	Fri, Jun 19, 2015	52.37	52.87	51.75	52.52
2006	NYSE	PAG	Thu, Jun 18, 2015	52.31	52.87	52.30	52.58
2005	NYSE	PAG	Wed, Jun 17, 2015	52.35	52.75	51.90	52.09
2004	NYSE	PAG	Tue, Jun 16, 2015	51.56	52.54	51.47	52.25
2003	NYSE	PAG	Mon, Jun 15, 2015	51.83	52.03	51.43	51.66
2002	NYSE	PAG	Fri, Jun 12, 2015	52.11	52.43	51.88	52.18
2001	NYSE	PAG	Thu, Jun 11, 2015	52.34	52.99	51.98	52.31
2000	NYSE	PAG	Wed, Jun 10, 2015	52.08	52.61	52.07	52.20
1999	NYSE	PAG	Tue, Jun 9, 2015	52.24	52.65	51.67	51.81
1998	NYSE	PAG	Mon, Jun 8, 2015	52.74	53.35	52.33	52.35
1997	NYSE	PAG	Fri, Jun 5, 2015	52.15	52.78	51.47	52.77
1996	NYSE	PAG	Thu, Jun 4, 2015	52.26	52.78	51.95	52.22
1995	NYSE	PAG	Wed, Jun 3, 2015	51.53	53.02	51.15	52.56
1994	NYSE	PAG	Tue, Jun 2, 2015	50.66	51.65	50.55	51.26
1993	NYSE	PAG	Mon, Jun 1, 2015	51.79	51.80	50.84	51.05
1992	NYSE	PAG	Fri, May 29, 2015	51.89	52.26	51.58	51.61
1991	NYSE	PAG	Thu, May 28, 2015	50.85	52.11	50.48	52.05
1990	NYSE	PAG	Wed, May 27, 2015	50.08	50.87	50.00	50.74
1989	NYSE	PAG	Tue, May 26, 2015	50.91	51.02	50.07	50.09
1988	NYSE	PAG	Fri, May 22, 2015	51.41	51.56	50.66	50.94
1987	NYSE	PAG	Thu, May 21, 2015	51.01	51.82	50.85	51.47
1986	NYSE	PAG	Wed, May 20, 2015	51.33	51.49	50.85	51.21
1985	NYSE	PAG	Tue, May 19, 2015	51.29	51.54	51.00	51.08
1984	NYSE	PAG	Mon, May 18, 2015	50.95	51.44	50.44	51.24
1983	NYSE	PAG	Fri, May 15, 2015	49.98	51.13	49.97	50.79
1982	NYSE	PAG	Thu, May 14, 2015	50.70	50.70	49.75	49.99
1981	NYSE	PAG	Wed, May 13, 2015	50.59	51.21	50.02	50.27
1980	NYSE	PAG	Tue, May 12, 2015	51.07	51.27	50.60	50.77
1979	NYSE	PAG	Mon, May 11, 2015	51.21	51.62	51.02	51.25
1978	NYSE	PAG	Fri, May 8, 2015	51.01	51.70	50.72	51.20
1977	NYSE	PAG	Thu, May 7, 2015	50.92	51.43	50.49	50.54
1976	NYSE	PAG	Wed, May 6, 2015	49.53	50.93	48.63	50.78
1975	NYSE	PAG	Tue, May 5, 2015	50.07	50.19	49.45	49.53
1974	NYSE	PAG	Mon, May 4, 2015	49.15	50.03	48.94	49.93
1973	NYSE	PAG	Fri, May 1, 2015	48.85	49.10	48.09	48.90
1972	NYSE	PAG	Thu, Apr 30, 2015	48.75	49.89	48.33	48.81
1971	NYSE	PAG	Wed, Apr 29, 2015	50.20	50.65	49.42	49.96
1970	NYSE	PAG	Tue, Apr 28, 2015	52.63	52.69	48.60	50.22
1969	NYSE	PAG	Mon, Apr 27, 2015	53.41	53.54	52.54	52.70
1968	NYSE	PAG	Fri, Apr 24, 2015	53.03	53.30	52.55	53.27
1967	NYSE	PAG	Thu, Apr 23, 2015	53.26	53.86	52.86	52.99
1966	NYSE	PAG	Wed, Apr 22, 2015	53.65	53.66	52.41	53.28
1965	NYSE	PAG	Tue, Apr 21, 2015	53.74	54.09	52.76	53.19
1964	NYSE	PAG	Mon, Apr 20, 2015	52.08	53.58	51.99	53.19
1963	NYSE	PAG	Fri, Apr 17, 2015	52.55	52.55	51.52	51.87
1962	NYSE	PAG	Thu, Apr 16, 2015	52.38	53.50	51.78	53.13
1961	NYSE	PAG	Wed, Apr 15, 2015	52.36	52.67	52.06	52.39
1960	NYSE	PAG	Tue, Apr 14, 2015	52.46	52.62	51.84	51.96
1959	NYSE	PAG	Mon, Apr 13, 2015	52.72	52.84	52.04	52.36
1958	NYSE	PAG	Fri, Apr 10, 2015	52.99	53.17	52.60	52.63
1957	NYSE	PAG	Thu, Apr 9, 2015	52.94	53.11	52.10	52.87
1956	NYSE	PAG	Wed, Apr 8, 2015	53.07	53.34	52.24	52.87
1955	NYSE	PAG	Tue, Apr 7, 2015	53.48	53.70	52.80	53.19
1954	NYSE	PAG	Mon, Apr 6, 2015	52.42	53.64	52.15	53.40
1953	NYSE	PAG	Thu, Apr 2, 2015	51.18	52.76	51.18	52.67
1952	NYSE	PAG	Wed, Apr 1, 2015	51.27	51.45	50.43	50.85
1951	NYSE	PAG	Tue, Mar 31, 2015	51.20	51.61	51.05	51.49
1950	NYSE	PAG	Mon, Mar 30, 2015	50.81	51.60	50.65	51.49
1949	NYSE	PAG	Fri, Mar 27, 2015	49.59	50.68	49.51	50.49
1948	NYSE	PAG	Thu, Mar 26, 2015	49.76	49.97	49.01	49.63
1947	NYSE	PAG	Wed, Mar 25, 2015	51.21	51.21	49.76	49.79
1946	NYSE	PAG	Tue, Mar 24, 2015	50.69	51.25	50.23	51.00
1945	NYSE	PAG	Mon, Mar 23, 2015	50.59	51.18	50.31	50.74
1944	NYSE	PAG	Fri, Mar 20, 2015	50.83	50.89	50.00	50.59
1943	NYSE	PAG	Thu, Mar 19, 2015	50.74	50.98	50.37	50.91
1942	NYSE	PAG	Wed, Mar 18, 2015	50.34	50.99	49.67	50.82
1941	NYSE	PAG	Tue, Mar 17, 2015	50.31	51.02	50.31	50.60
1940	NYSE	PAG	Mon, Mar 16, 2015	50.06	50.64	49.86	50.59
1939	NYSE	PAG	Fri, Mar 13, 2015	50.31	50.46	49.18	49.86
1938	NYSE	PAG	Thu, Mar 12, 2015	49.06	50.40	48.76	50.37
1937	NYSE	PAG	Wed, Mar 11, 2015	48.00	48.85	47.90	48.76
1936	NYSE	PAG	Tue, Mar 10, 2015	48.59	48.71	47.88	48.15
1935	NYSE	PAG	Mon, Mar 9, 2015	48.72	49.12	48.08	49.08
1934	NYSE	PAG	Fri, Mar 6, 2015	48.86	49.27	48.70	48.76
1933	NYSE	PAG	Thu, Mar 5, 2015	48.82	49.34	48.64	49.30
1932	NYSE	PAG	Wed, Mar 4, 2015	49.44	49.79	48.66	48.79
1931	NYSE	PAG	Tue, Mar 3, 2015	50.57	50.58	49.12	49.76
1930	NYSE	PAG	Mon, Mar 2, 2015	49.54	50.63	49.54	50.56
1929	NYSE	PAG	Fri, Feb 27, 2015	48.14	49.38	47.80	49.33
1928	NYSE	PAG	Thu, Feb 26, 2015	47.69	48.15	47.69	48.00
1927	NYSE	PAG	Wed, Feb 25, 2015	47.98	48.23	47.56	47.79
1926	NYSE	PAG	Tue, Feb 24, 2015	47.75	48.00	47.52	47.87
1925	NYSE	PAG	Mon, Feb 23, 2015	48.12	48.53	47.55	47.80
1924	NYSE	PAG	Fri, Feb 20, 2015	48.24	48.24	47.67	48.10
1923	NYSE	PAG	Thu, Feb 19, 2015	48.00	48.83	47.68	48.35
1922	NYSE	PAG	Wed, Feb 18, 2015	47.65	47.70	47.30	47.66
1921	NYSE	PAG	Tue, Feb 17, 2015	48.97	49.26	47.67	47.70
1920	NYSE	PAG	Fri, Feb 13, 2015	47.96	49.15	47.96	49.02
1919	NYSE	PAG	Thu, Feb 12, 2015	48.71	48.96	47.69	47.96
1918	NYSE	PAG	Wed, Feb 11, 2015	49.25	50.36	47.32	48.46
1917	NYSE	PAG	Tue, Feb 10, 2015	52.46	52.70	51.53	52.18
1916	NYSE	PAG	Mon, Feb 9, 2015	52.00	52.44	51.66	51.97
1915	NYSE	PAG	Fri, Feb 6, 2015	51.42	52.48	51.25	52.19
1914	NYSE	PAG	Thu, Feb 5, 2015	50.74	51.71	50.58	51.57
1913	NYSE	PAG	Wed, Feb 4, 2015	50.66	51.10	50.15	50.28
1912	NYSE	PAG	Tue, Feb 3, 2015	48.99	50.84	48.93	50.74
1911	NYSE	PAG	Mon, Feb 2, 2015	48.44	48.47	46.74	48.26
1910	NYSE	PAG	Fri, Jan 30, 2015	49.52	49.67	48.14	48.35
1909	NYSE	PAG	Thu, Jan 29, 2015	49.52	49.98	48.87	49.85
1908	NYSE	PAG	Wed, Jan 28, 2015	49.97	50.36	49.03	49.19
1907	NYSE	PAG	Tue, Jan 27, 2015	49.47	50.25	49.04	50.09
1906	NYSE	PAG	Mon, Jan 26, 2015	49.34	50.47	48.85	50.45
1905	NYSE	PAG	Fri, Jan 23, 2015	48.30	48.98	47.76	48.84
1904	NYSE	PAG	Thu, Jan 22, 2015	47.58	48.27	47.26	48.19
1903	NYSE	PAG	Wed, Jan 21, 2015	46.62	47.52	46.20	47.25
1902	NYSE	PAG	Tue, Jan 20, 2015	47.85	47.89	46.03	46.62
1901	NYSE	PAG	Fri, Jan 16, 2015	46.01	47.52	46.01	47.44
1900	NYSE	PAG	Thu, Jan 15, 2015	47.40	47.60	46.09	46.13
1899	NYSE	PAG	Wed, Jan 14, 2015	47.42	47.90	46.53	47.35
1898	NYSE	PAG	Tue, Jan 13, 2015	49.46	50.01	47.82	48.26
1897	NYSE	PAG	Mon, Jan 12, 2015	49.32	49.53	48.52	49.03
1896	NYSE	PAG	Fri, Jan 9, 2015	49.71	49.81	49.06	49.31
1895	NYSE	PAG	Thu, Jan 8, 2015	49.44	50.41	49.44	49.88
1894	NYSE	PAG	Wed, Jan 7, 2015	49.17	49.86	47.88	48.94
1893	NYSE	PAG	Tue, Jan 6, 2015	48.43	49.34	47.68	48.68
1892	NYSE	PAG	Mon, Jan 5, 2015	49.03	49.03	47.86	48.23
1891	NYSE	PAG	Fri, Jan 2, 2015	49.23	49.62	48.16	49.08
1890	NYSE	PAG	Wed, Dec 31, 2014	50.07	50.34	49.02	49.07
1889	NYSE	PAG	Tue, Dec 30, 2014	50.17	50.47	49.62	49.94
1888	NYSE	PAG	Mon, Dec 29, 2014	49.56	50.45	49.52	50.43
1887	NYSE	PAG	Fri, Dec 26, 2014	50.01	50.15	49.43	49.59
1886	NYSE	PAG	Wed, Dec 24, 2014	49.99	50.40	49.75	49.84
1885	NYSE	PAG	Tue, Dec 23, 2014	49.64	50.71	49.55	49.96
1884	NYSE	PAG	Mon, Dec 22, 2014	49.28	49.59	49.02	49.45
1883	NYSE	PAG	Fri, Dec 19, 2014	48.91	49.58	48.43	49.22
1882	NYSE	PAG	Thu, Dec 18, 2014	48.80	48.83	47.85	48.60
1881	NYSE	PAG	Wed, Dec 17, 2014	46.82	48.04	46.29	47.91
1880	NYSE	PAG	Tue, Dec 16, 2014	47.24	47.88	46.60	46.73
1879	NYSE	PAG	Mon, Dec 15, 2014	48.03	48.26	46.88	47.44
1878	NYSE	PAG	Fri, Dec 12, 2014	47.72	48.56	47.57	47.81
1877	NYSE	PAG	Thu, Dec 11, 2014	48.00	49.05	47.64	48.19
1876	NYSE	PAG	Wed, Dec 10, 2014	48.39	48.82	47.55	47.76
1875	NYSE	PAG	Tue, Dec 9, 2014	47.34	48.70	47.34	48.61
1874	NYSE	PAG	Mon, Dec 8, 2014	48.59	48.91	47.86	48.13
1873	NYSE	PAG	Fri, Dec 5, 2014	48.84	48.99	48.49	48.87
1872	NYSE	PAG	Thu, Dec 4, 2014	48.76	49.07	48.37	48.63
1871	NYSE	PAG	Wed, Dec 3, 2014	47.91	49.44	47.70	48.93
1870	NYSE	PAG	Tue, Dec 2, 2014	46.53	48.07	46.47	47.90
1869	NYSE	PAG	Mon, Dec 1, 2014	47.13	47.20	46.30	46.42
1868	NYSE	PAG	Fri, Nov 28, 2014	47.50	47.95	46.95	47.35
1867	NYSE	PAG	Wed, Nov 26, 2014	47.94	47.98	47.31	47.50
1866	NYSE	PAG	Tue, Nov 25, 2014	48.25	48.43	47.79	47.91
1865	NYSE	PAG	Mon, Nov 24, 2014	48.30	48.42	47.79	47.94
1864	NYSE	PAG	Fri, Nov 21, 2014	48.17	48.83	47.93	48.21
1863	NYSE	PAG	Thu, Nov 20, 2014	47.04	47.72	46.95	47.58
1862	NYSE	PAG	Wed, Nov 19, 2014	47.48	47.57	47.06	47.44
1861	NYSE	PAG	Tue, Nov 18, 2014	47.30	48.15	46.88	47.36
1860	NYSE	PAG	Mon, Nov 17, 2014	47.37	47.99	46.93	47.30
1859	NYSE	PAG	Fri, Nov 14, 2014	47.65	47.95	47.40	47.59
1858	NYSE	PAG	Thu, Nov 13, 2014	48.07	48.25	47.79	47.96
1857	NYSE	PAG	Wed, Nov 12, 2014	47.28	48.32	47.05	47.99
1856	NYSE	PAG	Tue, Nov 11, 2014	47.02	47.54	46.93	47.42
1855	NYSE	PAG	Mon, Nov 10, 2014	46.99	47.51	46.55	47.10
1854	NYSE	PAG	Fri, Nov 7, 2014	46.80	46.99	46.29	46.99
1853	NYSE	PAG	Thu, Nov 6, 2014	46.05	46.96	45.78	46.88
1852	NYSE	PAG	Wed, Nov 5, 2014	45.90	46.66	45.76	46.56
1851	NYSE	PAG	Tue, Nov 4, 2014	45.15	45.53	44.64	44.90
1850	NYSE	PAG	Mon, Nov 3, 2014	45.64	45.94	44.83	45.15
1849	NYSE	PAG	Fri, Oct 31, 2014	44.92	45.33	44.49	45.24
1848	NYSE	PAG	Thu, Oct 30, 2014	43.81	44.53	43.66	44.40
1847	NYSE	PAG	Wed, Oct 29, 2014	44.90	44.94	42.39	43.79
1846	NYSE	PAG	Tue, Oct 28, 2014	42.96	44.72	42.54	44.41
1845	NYSE	PAG	Mon, Oct 27, 2014	42.72	42.80	41.75	42.45
1844	NYSE	PAG	Fri, Oct 24, 2014	42.66	43.04	41.95	42.99
1843	NYSE	PAG	Thu, Oct 23, 2014	40.80	42.77	40.80	42.55
1842	NYSE	PAG	Wed, Oct 22, 2014	41.10	41.88	40.16	40.21
1841	NYSE	PAG	Tue, Oct 21, 2014	40.46	41.46	40.41	41.14
1840	NYSE	PAG	Mon, Oct 20, 2014	39.86	40.93	39.76	40.34
1839	NYSE	PAG	Fri, Oct 17, 2014	39.88	40.48	39.63	40.05
1838	NYSE	PAG	Thu, Oct 16, 2014	37.60	39.88	37.55	39.24
1837	NYSE	PAG	Wed, Oct 15, 2014	37.14	38.65	36.36	38.26
1836	NYSE	PAG	Tue, Oct 14, 2014	37.61	38.38	37.48	37.80
1835	NYSE	PAG	Mon, Oct 13, 2014	40.95	40.99	37.25	37.51
1834	NYSE	PAG	Fri, Oct 10, 2014	41.38	42.09	41.17	41.44
1833	NYSE	PAG	Thu, Oct 9, 2014	42.35	42.46	41.28	41.37
1832	NYSE	PAG	Wed, Oct 8, 2014	41.45	42.51	41.27	42.49
1831	NYSE	PAG	Tue, Oct 7, 2014	42.24	42.28	41.39	41.51
1830	NYSE	PAG	Mon, Oct 6, 2014	43.65	43.84	42.43	42.50
1829	NYSE	PAG	Fri, Oct 3, 2014	41.60	43.75	41.49	43.55
1828	NYSE	PAG	Thu, Oct 2, 2014	40.75	41.86	40.74	41.09
1827	NYSE	PAG	Wed, Oct 1, 2014	40.43	40.51	39.82	39.99
1826	NYSE	PAG	Tue, Sep 30, 2014	41.33	41.54	40.56	40.59
1825	NYSE	PAG	Mon, Sep 29, 2014	41.26	41.53	40.99	41.31
1824	NYSE	PAG	Fri, Sep 26, 2014	41.32	41.83	41.23	41.58
1823	NYSE	PAG	Thu, Sep 25, 2014	41.72	41.82	40.92	41.25
1822	NYSE	PAG	Wed, Sep 24, 2014	41.50	41.95	41.10	41.90
1821	NYSE	PAG	Tue, Sep 23, 2014	42.57	42.88	41.35	41.38
1820	NYSE	PAG	Mon, Sep 22, 2014	43.63	43.64	42.70	42.79
1819	NYSE	PAG	Fri, Sep 19, 2014	44.34	44.38	43.59	43.67
1818	NYSE	PAG	Thu, Sep 18, 2014	43.84	44.45	43.84	44.21
1817	NYSE	PAG	Wed, Sep 17, 2014	43.55	44.16	43.45	43.70
1816	NYSE	PAG	Tue, Sep 16, 2014	43.44	43.80	43.26	43.56
1815	NYSE	PAG	Mon, Sep 15, 2014	43.67	44.01	43.46	43.51
1814	NYSE	PAG	Fri, Sep 12, 2014	44.06	44.29	43.56	43.78
1813	NYSE	PAG	Thu, Sep 11, 2014	44.46	44.68	43.69	44.06
1812	NYSE	PAG	Wed, Sep 10, 2014	46.04	46.15	44.58	44.79
1811	NYSE	PAG	Tue, Sep 9, 2014	46.21	46.55	45.85	46.06
1810	NYSE	PAG	Mon, Sep 8, 2014	47.40	47.40	46.08	46.21
1809	NYSE	PAG	Fri, Sep 5, 2014	47.20	47.50	46.87	47.43
1808	NYSE	PAG	Thu, Sep 4, 2014	47.77	48.08	47.33	47.50
1807	NYSE	PAG	Wed, Sep 3, 2014	47.93	48.15	47.66	47.70
1806	NYSE	PAG	Tue, Sep 2, 2014	48.17	48.39	47.51	47.77
1805	NYSE	PAG	Fri, Aug 29, 2014	47.98	48.40	47.78	47.97
1804	NYSE	PAG	Thu, Aug 28, 2014	47.80	48.20	47.27	47.96
1803	NYSE	PAG	Wed, Aug 27, 2014	48.38	48.57	48.04	48.12
1802	NYSE	PAG	Tue, Aug 26, 2014	48.38	48.74	48.02	48.45
1801	NYSE	PAG	Mon, Aug 25, 2014	47.92	48.46	47.77	48.34
1800	NYSE	PAG	Fri, Aug 22, 2014	47.99	48.07	47.45	47.69
1799	NYSE	PAG	Thu, Aug 21, 2014	48.18	48.30	47.55	47.93
1798	NYSE	PAG	Wed, Aug 20, 2014	47.91	48.23	47.59	48.18
1797	NYSE	PAG	Tue, Aug 19, 2014	48.11	48.39	47.67	47.91
1796	NYSE	PAG	Mon, Aug 18, 2014	47.67	47.96	47.48	47.84
1795	NYSE	PAG	Fri, Aug 15, 2014	48.32	48.50	47.01	47.22
1794	NYSE	PAG	Thu, Aug 14, 2014	47.62	48.26	47.30	47.89
1793	NYSE	PAG	Wed, Aug 13, 2014	47.30	47.77	46.72	47.38
1792	NYSE	PAG	Tue, Aug 12, 2014	47.55	47.96	46.95	47.18
1791	NYSE	PAG	Mon, Aug 11, 2014	47.66	48.02	47.33	47.59
1790	NYSE	PAG	Fri, Aug 8, 2014	46.66	47.33	46.55	47.25
1789	NYSE	PAG	Thu, Aug 7, 2014	46.65	46.96	46.26	46.56
1788	NYSE	PAG	Wed, Aug 6, 2014	46.59	47.42	46.50	46.59
1787	NYSE	PAG	Tue, Aug 5, 2014	47.07	47.74	46.73	46.96
1786	NYSE	PAG	Mon, Aug 4, 2014	46.98	47.52	46.88	47.36
1785	NYSE	PAG	Fri, Aug 1, 2014	46.49	47.26	46.26	46.89
1784	NYSE	PAG	Thu, Jul 31, 2014	47.38	47.90	46.35	46.45
1783	NYSE	PAG	Wed, Jul 30, 2014	48.31	48.55	46.89	47.36
1782	NYSE	PAG	Tue, Jul 29, 2014	48.38	48.48	48.02	48.04
1781	NYSE	PAG	Mon, Jul 28, 2014	48.41	48.58	47.55	48.25
1780	NYSE	PAG	Fri, Jul 25, 2014	49.83	50.03	48.18	48.36
1779	NYSE	PAG	Thu, Jul 24, 2014	49.05	50.22	49.03	49.81
1778	NYSE	PAG	Wed, Jul 23, 2014	48.73	49.17	48.47	49.04
1777	NYSE	PAG	Tue, Jul 22, 2014	49.07	50.04	48.20	48.56
1776	NYSE	PAG	Mon, Jul 21, 2014	48.66	48.84	48.29	48.59
1775	NYSE	PAG	Fri, Jul 18, 2014	48.28	48.94	47.91	48.89
1774	NYSE	PAG	Thu, Jul 17, 2014	49.01	49.11	48.02	48.09
1773	NYSE	PAG	Wed, Jul 16, 2014	50.12	50.18	49.19	49.33
1772	NYSE	PAG	Tue, Jul 15, 2014	50.01	50.25	49.24	49.55
1771	NYSE	PAG	Mon, Jul 14, 2014	50.19	50.36	49.85	50.02
1770	NYSE	PAG	Fri, Jul 11, 2014	50.01	50.27	49.56	49.87
1769	NYSE	PAG	Thu, Jul 10, 2014	49.50	50.23	49.17	50.00
1768	NYSE	PAG	Wed, Jul 9, 2014	49.95	50.60	49.95	50.35
1767	NYSE	PAG	Tue, Jul 8, 2014	50.44	50.61	49.52	49.94
1766	NYSE	PAG	Mon, Jul 7, 2014	51.06	51.44	50.24	50.44
1765	NYSE	PAG	Thu, Jul 3, 2014	50.43	51.27	50.40	51.16
1764	NYSE	PAG	Wed, Jul 2, 2014	50.24	50.70	49.97	50.15
1763	NYSE	PAG	Tue, Jul 1, 2014	50.00	50.46	49.82	49.99
1762	NYSE	PAG	Mon, Jun 30, 2014	48.76	49.86	48.48	49.50
1761	NYSE	PAG	Fri, Jun 27, 2014	46.97	48.79	46.85	48.79
1760	NYSE	PAG	Thu, Jun 26, 2014	46.89	47.22	46.10	47.17
1759	NYSE	PAG	Wed, Jun 25, 2014	46.69	46.93	46.17	46.82
1758	NYSE	PAG	Tue, Jun 24, 2014	47.55	47.78	46.89	46.95
1757	NYSE	PAG	Mon, Jun 23, 2014	48.25	48.54	47.72	47.75
1756	NYSE	PAG	Fri, Jun 20, 2014	47.97	48.89	47.53	48.25
1755	NYSE	PAG	Thu, Jun 19, 2014	46.80	47.03	46.32	46.93
1754	NYSE	PAG	Wed, Jun 18, 2014	46.45	46.82	46.20	46.73
1753	NYSE	PAG	Tue, Jun 17, 2014	46.25	46.60	45.97	46.50
1752	NYSE	PAG	Mon, Jun 16, 2014	45.18	46.38	45.04	46.32
1751	NYSE	PAG	Fri, Jun 13, 2014	45.74	46.07	44.80	45.14
1750	NYSE	PAG	Thu, Jun 12, 2014	47.40	47.41	45.32	45.47
1749	NYSE	PAG	Wed, Jun 11, 2014	48.20	48.31	47.44	47.60
1748	NYSE	PAG	Tue, Jun 10, 2014	48.76	48.81	48.36	48.48
1747	NYSE	PAG	Mon, Jun 9, 2014	48.55	49.13	48.27	48.90
1746	NYSE	PAG	Fri, Jun 6, 2014	48.27	49.12	48.27	48.53
1745	NYSE	PAG	Thu, Jun 5, 2014	47.49	48.59	46.98	48.35
1744	NYSE	PAG	Wed, Jun 4, 2014	46.89	47.67	46.34	47.62
1743	NYSE	PAG	Tue, Jun 3, 2014	46.08	47.73	46.03	47.00
1742	NYSE	PAG	Mon, Jun 2, 2014	46.36	46.59	45.84	46.15
1741	NYSE	PAG	Fri, May 30, 2014	46.57	46.91	46.26	46.52
1740	NYSE	PAG	Thu, May 29, 2014	46.55	46.65	45.77	46.50
1739	NYSE	PAG	Wed, May 28, 2014	47.02	47.02	46.27	46.38
1738	NYSE	PAG	Tue, May 27, 2014	46.92	47.47	46.70	47.07
1737	NYSE	PAG	Fri, May 23, 2014	45.84	46.58	45.72	46.51
1736	NYSE	PAG	Thu, May 22, 2014	46.08	46.60	45.82	45.84
1735	NYSE	PAG	Wed, May 21, 2014	44.71	45.92	44.71	45.90
1734	NYSE	PAG	Tue, May 20, 2014	44.97	44.97	44.11	44.36
1733	NYSE	PAG	Mon, May 19, 2014	44.76	45.51	44.76	45.21
1732	NYSE	PAG	Fri, May 16, 2014	44.67	44.98	44.42	44.90
1731	NYSE	PAG	Thu, May 15, 2014	44.96	45.15	44.40	44.67
1730	NYSE	PAG	Wed, May 14, 2014	46.03	46.13	45.11	45.25
1729	NYSE	PAG	Tue, May 13, 2014	47.15	47.30	46.07	46.09
1728	NYSE	PAG	Mon, May 12, 2014	46.15	47.46	45.94	47.10
1727	NYSE	PAG	Fri, May 9, 2014	45.40	46.06	45.03	45.85
1726	NYSE	PAG	Thu, May 8, 2014	45.73	47.64	45.38	45.56
1725	NYSE	PAG	Wed, May 7, 2014	46.21	46.47	45.12	45.82
1724	NYSE	PAG	Tue, May 6, 2014	47.29	47.39	46.11	46.22
1723	NYSE	PAG	Mon, May 5, 2014	47.30	47.58	46.67	47.50
1722	NYSE	PAG	Fri, May 2, 2014	46.88	47.92	46.62	47.45
1721	NYSE	PAG	Thu, May 1, 2014	45.92	47.00	45.23	46.71
1720	NYSE	PAG	Wed, Apr 30, 2014	44.73	46.01	44.28	45.86
1719	NYSE	PAG	Tue, Apr 29, 2014	45.22	45.32	44.41	44.68
1718	NYSE	PAG	Mon, Apr 28, 2014	44.26	45.17	43.58	45.01
1717	NYSE	PAG	Fri, Apr 25, 2014	44.97	45.07	43.70	44.03
1716	NYSE	PAG	Thu, Apr 24, 2014	43.96	46.85	43.58	44.98
1715	NYSE	PAG	Wed, Apr 23, 2014	42.95	43.22	42.72	43.08
1714	NYSE	PAG	Tue, Apr 22, 2014	42.58	43.22	42.39	42.93
1713	NYSE	PAG	Mon, Apr 21, 2014	43.20	43.34	42.20	42.52
1712	NYSE	PAG	Thu, Apr 17, 2014	42.54	43.47	42.54	43.05
1711	NYSE	PAG	Wed, Apr 16, 2014	42.33	43.09	42.02	42.71
1710	NYSE	PAG	Tue, Apr 15, 2014	42.08	42.30	41.05	41.94
1709	NYSE	PAG	Mon, Apr 14, 2014	42.18	42.33	41.27	42.06
1708	NYSE	PAG	Fri, Apr 11, 2014	41.70	42.65	41.09	41.61
1707	NYSE	PAG	Thu, Apr 10, 2014	43.64	43.83	42.03	42.27
1706	NYSE	PAG	Wed, Apr 9, 2014	42.72	43.90	42.40	43.69
1705	NYSE	PAG	Tue, Apr 8, 2014	42.77	43.22	42.40	42.54
1704	NYSE	PAG	Mon, Apr 7, 2014	43.88	44.19	42.46	42.85
1703	NYSE	PAG	Fri, Apr 4, 2014	45.32	45.52	43.75	44.10
1702	NYSE	PAG	Thu, Apr 3, 2014	44.33	45.17	44.06	45.08
1701	NYSE	PAG	Wed, Apr 2, 2014	44.18	44.94	43.98	44.20
1700	NYSE	PAG	Tue, Apr 1, 2014	43.02	43.62	42.87	43.04
1699	NYSE	PAG	Mon, Mar 31, 2014	41.49	42.99	41.27	42.76
1698	NYSE	PAG	Fri, Mar 28, 2014	41.04	42.58	41.04	41.30
1697	NYSE	PAG	Thu, Mar 27, 2014	41.75	42.04	40.54	41.01
1696	NYSE	PAG	Wed, Mar 26, 2014	43.33	43.33	41.65	41.77
1695	NYSE	PAG	Tue, Mar 25, 2014	44.71	44.82	42.38	42.93
1694	NYSE	PAG	Mon, Mar 24, 2014	45.57	45.57	44.12	44.29
1693	NYSE	PAG	Fri, Mar 21, 2014	44.88	46.37	44.56	45.47
1692	NYSE	PAG	Thu, Mar 20, 2014	44.15	44.90	44.15	44.67
1691	NYSE	PAG	Wed, Mar 19, 2014	44.90	45.03	43.87	44.42
1690	NYSE	PAG	Tue, Mar 18, 2014	44.24	45.12	44.10	44.86
1689	NYSE	PAG	Mon, Mar 17, 2014	44.54	45.01	43.89	44.31
1688	NYSE	PAG	Fri, Mar 14, 2014	43.45	44.24	43.15	44.12
1687	NYSE	PAG	Thu, Mar 13, 2014	44.64	44.84	43.50	43.52
1686	NYSE	PAG	Wed, Mar 12, 2014	44.22	44.81	44.01	44.52
1685	NYSE	PAG	Tue, Mar 11, 2014	45.25	45.45	44.26	44.42
1684	NYSE	PAG	Mon, Mar 10, 2014	45.80	45.93	44.97	45.22
1683	NYSE	PAG	Fri, Mar 7, 2014	44.77	46.07	44.47	45.92
1682	NYSE	PAG	Thu, Mar 6, 2014	44.47	44.65	43.81	44.39
1681	NYSE	PAG	Wed, Mar 5, 2014	44.61	44.82	44.39	44.50
1680	NYSE	PAG	Tue, Mar 4, 2014	43.64	44.81	43.57	44.61
1679	NYSE	PAG	Mon, Mar 3, 2014	42.86	43.62	42.41	43.40
1678	NYSE	PAG	Fri, Feb 28, 2014	44.08	44.47	43.11	43.29
1677	NYSE	PAG	Thu, Feb 27, 2014	43.17	44.30	43.17	43.96
1676	NYSE	PAG	Wed, Feb 26, 2014	42.77	43.50	42.70	43.18
1675	NYSE	PAG	Tue, Feb 25, 2014	42.41	42.75	42.27	42.56
1674	NYSE	PAG	Mon, Feb 24, 2014	42.06	42.79	41.66	42.40
1673	NYSE	PAG	Fri, Feb 21, 2014	42.00	42.30	41.87	42.09
1672	NYSE	PAG	Thu, Feb 20, 2014	42.16	42.44	41.50	41.87
1671	NYSE	PAG	Wed, Feb 19, 2014	41.89	43.37	41.89	42.14
1670	NYSE	PAG	Tue, Feb 18, 2014	42.24	42.82	42.05	42.09
1669	NYSE	PAG	Fri, Feb 14, 2014	41.93	42.50	41.18	42.12
1668	NYSE	PAG	Thu, Feb 13, 2014	42.11	42.52	40.21	41.98
1667	NYSE	PAG	Wed, Feb 12, 2014	41.62	42.18	41.12	41.61
1666	NYSE	PAG	Tue, Feb 11, 2014	41.30	41.95	41.24	41.60
1665	NYSE	PAG	Mon, Feb 10, 2014	42.04	42.17	41.15	41.25
1664	NYSE	PAG	Fri, Feb 7, 2014	42.02	42.38	41.43	42.04
1663	NYSE	PAG	Thu, Feb 6, 2014	41.24	42.11	41.11	41.78
1662	NYSE	PAG	Wed, Feb 5, 2014	40.92	41.40	39.78	41.10
1661	NYSE	PAG	Tue, Feb 4, 2014	40.66	41.89	40.44	41.24
1660	NYSE	PAG	Mon, Feb 3, 2014	42.93	43.59	40.00	40.28
1659	NYSE	PAG	Fri, Jan 31, 2014	42.29	43.93	42.14	42.91
1658	NYSE	PAG	Thu, Jan 30, 2014	42.08	43.65	41.84	43.13
1657	NYSE	PAG	Wed, Jan 29, 2014	41.83	42.48	41.44	41.60
1656	NYSE	PAG	Tue, Jan 28, 2014	42.12	42.95	41.74	42.12
1655	NYSE	PAG	Mon, Jan 27, 2014	42.42	42.84	41.38	42.26
1654	NYSE	PAG	Fri, Jan 24, 2014	43.10	43.10	42.18	42.36
1653	NYSE	PAG	Thu, Jan 23, 2014	44.10	44.10	43.28	43.53
1652	NYSE	PAG	Wed, Jan 22, 2014	44.31	44.43	43.93	44.29
1651	NYSE	PAG	Tue, Jan 21, 2014	43.92	44.55	43.75	44.14
1650	NYSE	PAG	Fri, Jan 17, 2014	43.64	44.10	43.59	43.75
1649	NYSE	PAG	Thu, Jan 16, 2014	43.22	43.79	42.70	43.66
1648	NYSE	PAG	Wed, Jan 15, 2014	45.15	45.15	43.07	43.39
1647	NYSE	PAG	Tue, Jan 14, 2014	44.27	45.31	43.78	45.17
1646	NYSE	PAG	Mon, Jan 13, 2014	45.18	46.03	44.10	44.26
1645	NYSE	PAG	Fri, Jan 10, 2014	45.55	45.90	44.95	45.40
1644	NYSE	PAG	Thu, Jan 9, 2014	46.04	46.12	45.28	45.57
1643	NYSE	PAG	Wed, Jan 8, 2014	45.95	46.16	45.44	45.96
1642	NYSE	PAG	Tue, Jan 7, 2014	45.94	46.39	45.52	46.05
1641	NYSE	PAG	Mon, Jan 6, 2014	46.55	46.65	45.64	45.89
1640	NYSE	PAG	Fri, Jan 3, 2014	46.79	46.98	46.32	46.51
1639	NYSE	PAG	Thu, Jan 2, 2014	46.88	47.08	46.55	46.77
1638	NYSE	PAG	Tue, Dec 31, 2013	47.02	47.34	46.77	47.16
1637	NYSE	PAG	Mon, Dec 30, 2013	46.75	47.47	46.54	47.00
1636	NYSE	PAG	Fri, Dec 27, 2013	47.61	47.79	46.55	46.75
1635	NYSE	PAG	Thu, Dec 26, 2013	47.16	47.55	47.16	47.42
1634	NYSE	PAG	Tue, Dec 24, 2013	46.75	47.42	46.66	47.05
1633	NYSE	PAG	Mon, Dec 23, 2013	46.62	46.95	46.43	46.83
1632	NYSE	PAG	Fri, Dec 20, 2013	46.43	46.47	45.70	46.25
1631	NYSE	PAG	Thu, Dec 19, 2013	46.04	46.26	45.80	46.02
1630	NYSE	PAG	Wed, Dec 18, 2013	44.63	46.23	44.30	46.04
1629	NYSE	PAG	Tue, Dec 17, 2013	45.47	45.73	44.53	44.69
1628	NYSE	PAG	Mon, Dec 16, 2013	44.24	45.52	44.12	45.47
1627	NYSE	PAG	Fri, Dec 13, 2013	44.69	45.05	44.08	44.49
1626	NYSE	PAG	Thu, Dec 12, 2013	44.48	45.00	43.88	44.60
1625	NYSE	PAG	Wed, Dec 11, 2013	45.14	45.22	44.39	44.53
1624	NYSE	PAG	Tue, Dec 10, 2013	45.09	45.62	44.91	45.07
1623	NYSE	PAG	Mon, Dec 9, 2013	45.38	45.93	45.09	45.28
1622	NYSE	PAG	Fri, Dec 6, 2013	45.51	45.84	45.00	45.28
1621	NYSE	PAG	Thu, Dec 5, 2013	44.40	45.57	44.16	44.86
1620	NYSE	PAG	Wed, Dec 4, 2013	44.34	45.12	44.17	44.54
1619	NYSE	PAG	Tue, Dec 3, 2013	43.90	44.47	43.90	44.43
1618	NYSE	PAG	Mon, Dec 2, 2013	44.41	44.69	43.80	44.12
1617	NYSE	PAG	Fri, Nov 29, 2013	44.44	44.68	43.89	44.42
1616	NYSE	PAG	Wed, Nov 27, 2013	43.42	44.26	43.23	44.18
1615	NYSE	PAG	Tue, Nov 26, 2013	43.14	43.61	43.14	43.41
1614	NYSE	PAG	Mon, Nov 25, 2013	42.77	43.35	42.58	43.11
1613	NYSE	PAG	Fri, Nov 22, 2013	42.40	42.84	42.29	42.71
1612	NYSE	PAG	Thu, Nov 21, 2013	41.51	42.67	41.19	42.33
1611	NYSE	PAG	Wed, Nov 20, 2013	41.35	42.10	41.00	41.22
1610	NYSE	PAG	Tue, Nov 19, 2013	42.17	43.00	40.99	41.25
1609	NYSE	PAG	Mon, Nov 18, 2013	42.75	43.06	41.98	42.28
1608	NYSE	PAG	Fri, Nov 15, 2013	41.28	42.57	40.98	42.56
1607	NYSE	PAG	Thu, Nov 14, 2013	41.93	42.30	41.01	41.28
1606	NYSE	PAG	Wed, Nov 13, 2013	40.38	42.53	40.30	42.04
1605	NYSE	PAG	Tue, Nov 12, 2013	39.24	40.67	39.11	40.60
1604	NYSE	PAG	Mon, Nov 11, 2013	39.44	39.69	39.07	39.28
1603	NYSE	PAG	Fri, Nov 8, 2013	39.13	40.11	39.13	39.44
1602	NYSE	PAG	Thu, Nov 7, 2013	40.34	40.66	38.95	39.02
1601	NYSE	PAG	Wed, Nov 6, 2013	40.65	40.88	39.91	40.24
1600	NYSE	PAG	Tue, Nov 5, 2013	41.39	41.45	40.52	40.62
1599	NYSE	PAG	Mon, Nov 4, 2013	41.53	42.20	41.43	41.59
1598	NYSE	PAG	Fri, Nov 1, 2013	39.62	41.66	39.25	41.53
1597	NYSE	PAG	Thu, Oct 31, 2013	38.49	39.78	38.11	39.62
1596	NYSE	PAG	Wed, Oct 30, 2013	38.33	38.80	37.95	38.40
1595	NYSE	PAG	Tue, Oct 29, 2013	39.80	40.18	37.07	38.19
1594	NYSE	PAG	Mon, Oct 28, 2013	39.46	39.59	39.25	39.51
1593	NYSE	PAG	Fri, Oct 25, 2013	40.28	40.53	39.30	39.50
1592	NYSE	PAG	Thu, Oct 24, 2013	39.99	40.27	39.52	40.00
1591	NYSE	PAG	Wed, Oct 23, 2013	41.16	41.25	39.78	39.89
1590	NYSE	PAG	Tue, Oct 22, 2013	42.20	42.78	41.50	41.54
1589	NYSE	PAG	Mon, Oct 21, 2013	42.39	42.52	41.79	42.11
1588	NYSE	PAG	Fri, Oct 18, 2013	42.34	42.48	41.93	42.44
1587	NYSE	PAG	Thu, Oct 17, 2013	41.33	42.18	41.01	41.95
1586	NYSE	PAG	Wed, Oct 16, 2013	40.95	41.82	40.77	41.54
1585	NYSE	PAG	Tue, Oct 15, 2013	41.54	41.64	40.30	40.49
1584	NYSE	PAG	Mon, Oct 14, 2013	41.00	41.70	40.45	41.60
1583	NYSE	PAG	Fri, Oct 11, 2013	40.51	41.31	39.96	41.31
1582	NYSE	PAG	Thu, Oct 10, 2013	40.32	40.77	39.91	40.70
1581	NYSE	PAG	Wed, Oct 9, 2013	40.17	40.39	39.03	39.63
1580	NYSE	PAG	Tue, Oct 8, 2013	42.30	42.33	40.09	40.12
1579	NYSE	PAG	Mon, Oct 7, 2013	43.25	43.73	41.90	42.49
1578	NYSE	PAG	Fri, Oct 4, 2013	43.06	44.34	42.75	43.92
1577	NYSE	PAG	Thu, Oct 3, 2013	43.47	43.48	42.70	42.92
1576	NYSE	PAG	Wed, Oct 2, 2013	42.11	43.43	41.76	43.40
1575	NYSE	PAG	Tue, Oct 1, 2013	42.69	43.15	42.36	42.77
1574	NYSE	PAG	Mon, Sep 30, 2013	41.79	42.92	41.13	42.73
1573	NYSE	PAG	Fri, Sep 27, 2013	42.37	42.85	42.11	42.23
1572	NYSE	PAG	Thu, Sep 26, 2013	42.49	43.12	42.34	42.70
1571	NYSE	PAG	Wed, Sep 25, 2013	42.66	43.14	42.23	42.49
1570	NYSE	PAG	Tue, Sep 24, 2013	42.99	43.29	42.11	42.61
1569	NYSE	PAG	Mon, Sep 23, 2013	42.74	43.00	41.89	42.81
1568	NYSE	PAG	Fri, Sep 20, 2013	43.18	43.29	42.72	42.86
1567	NYSE	PAG	Thu, Sep 19, 2013	42.55	43.18	42.50	42.99
1566	NYSE	PAG	Wed, Sep 18, 2013	42.14	42.62	41.51	42.41
1565	NYSE	PAG	Tue, Sep 17, 2013	41.95	42.47	41.76	42.26
1564	NYSE	PAG	Mon, Sep 16, 2013	42.21	42.25	41.56	41.98
1563	NYSE	PAG	Fri, Sep 13, 2013	41.46	41.75	41.31	41.50
1562	NYSE	PAG	Thu, Sep 12, 2013	42.84	42.84	41.30	41.42
1561	NYSE	PAG	Wed, Sep 11, 2013	42.57	43.19	42.16	42.73
1560	NYSE	PAG	Tue, Sep 10, 2013	41.79	42.61	41.54	42.57
1559	NYSE	PAG	Mon, Sep 9, 2013	40.83	41.56	40.79	41.52
1558	NYSE	PAG	Fri, Sep 6, 2013	40.91	41.05	39.45	40.66
1557	NYSE	PAG	Thu, Sep 5, 2013	41.10	41.48	40.51	40.75
1556	NYSE	PAG	Wed, Sep 4, 2013	40.08	41.04	39.97	40.92
1555	NYSE	PAG	Tue, Sep 3, 2013	39.69	40.60	39.54	40.06
1554	NYSE	PAG	Fri, Aug 30, 2013	39.48	40.07	38.64	39.03
1553	NYSE	PAG	Thu, Aug 29, 2013	39.00	39.94	38.85	39.62
1552	NYSE	PAG	Wed, Aug 28, 2013	39.04	39.55	38.96	39.00
1551	NYSE	PAG	Tue, Aug 27, 2013	40.12	40.16	39.02	39.16
1550	NYSE	PAG	Mon, Aug 26, 2013	40.24	41.17	39.78	40.47
1549	NYSE	PAG	Fri, Aug 23, 2013	40.66	40.68	40.05	40.22
1548	NYSE	PAG	Thu, Aug 22, 2013	40.71	41.02	39.54	40.46
1547	NYSE	PAG	Wed, Aug 21, 2013	40.89	41.05	40.24	40.63
1546	NYSE	PAG	Tue, Aug 20, 2013	40.90	41.51	40.69	41.21
1545	NYSE	PAG	Mon, Aug 19, 2013	41.02	41.66	40.75	40.81
1544	NYSE	PAG	Fri, Aug 16, 2013	40.99	41.81	40.92	41.02
1543	NYSE	PAG	Thu, Aug 15, 2013	41.22	41.40	41.02	41.26
1542	NYSE	PAG	Wed, Aug 14, 2013	40.94	42.14	40.94	41.81
1541	NYSE	PAG	Tue, Aug 13, 2013	40.25	41.16	40.07	41.14
1540	NYSE	PAG	Mon, Aug 12, 2013	38.79	40.33	38.46	40.18
1539	NYSE	PAG	Fri, Aug 9, 2013	38.74	39.36	38.59	39.01
1538	NYSE	PAG	Thu, Aug 8, 2013	38.68	39.60	38.51	38.91
1537	NYSE	PAG	Wed, Aug 7, 2013	38.41	38.61	37.91	38.51
1536	NYSE	PAG	Tue, Aug 6, 2013	38.26	39.13	37.93	38.71
1535	NYSE	PAG	Mon, Aug 5, 2013	38.62	38.62	38.00	38.40
1534	NYSE	PAG	Fri, Aug 2, 2013	38.18	38.75	37.83	38.72
1533	NYSE	PAG	Thu, Aug 1, 2013	37.67	38.47	37.66	38.31
1532	NYSE	PAG	Wed, Jul 31, 2013	36.36	38.45	36.25	37.18
1531	NYSE	PAG	Tue, Jul 30, 2013	35.30	36.09	35.07	36.00
1530	NYSE	PAG	Mon, Jul 29, 2013	34.28	35.19	34.28	35.17
1529	NYSE	PAG	Fri, Jul 26, 2013	34.24	34.68	33.98	34.25
1528	NYSE	PAG	Thu, Jul 25, 2013	33.72	34.45	33.11	34.39
1527	NYSE	PAG	Wed, Jul 24, 2013	33.50	34.55	33.42	33.69
1526	NYSE	PAG	Tue, Jul 23, 2013	33.20	33.56	33.20	33.43
1525	NYSE	PAG	Mon, Jul 22, 2013	33.06	33.23	32.77	33.09
1524	NYSE	PAG	Fri, Jul 19, 2013	33.25	33.46	32.96	33.05
1523	NYSE	PAG	Thu, Jul 18, 2013	33.32	33.51	33.22	33.30
1522	NYSE	PAG	Wed, Jul 17, 2013	33.44	33.50	32.54	33.28
1521	NYSE	PAG	Tue, Jul 16, 2013	33.60	33.60	32.92	33.32
1520	NYSE	PAG	Mon, Jul 15, 2013	33.14	33.77	33.13	33.59
1519	NYSE	PAG	Fri, Jul 12, 2013	33.10	33.21	32.90	33.04
1518	NYSE	PAG	Thu, Jul 11, 2013	33.32	33.66	32.89	33.15
1517	NYSE	PAG	Wed, Jul 10, 2013	32.85	33.14	32.50	33.05
1516	NYSE	PAG	Tue, Jul 9, 2013	32.65	33.07	32.35	32.91
1515	NYSE	PAG	Mon, Jul 8, 2013	32.00	32.49	31.80	32.45
1514	NYSE	PAG	Fri, Jul 5, 2013	31.32	31.93	30.79	31.89
1513	NYSE	PAG	Wed, Jul 3, 2013	30.62	30.99	30.39	30.85
1512	NYSE	PAG	Tue, Jul 2, 2013	30.91	31.19	30.36	30.65
1511	NYSE	PAG	Mon, Jul 1, 2013	30.71	31.67	30.64	30.90
1510	NYSE	PAG	Fri, Jun 28, 2013	30.08	30.84	30.02	30.54
1509	NYSE	PAG	Thu, Jun 27, 2013	29.60	30.14	29.54	30.12
1508	NYSE	PAG	Wed, Jun 26, 2013	29.17	29.43	28.90	29.36
1507	NYSE	PAG	Tue, Jun 25, 2013	28.71	29.09	28.14	28.89
1506	NYSE	PAG	Mon, Jun 24, 2013	28.22	28.61	27.61	28.40
1505	NYSE	PAG	Fri, Jun 21, 2013	29.69	29.92	28.54	28.67
1504	NYSE	PAG	Thu, Jun 20, 2013	30.48	30.55	29.73	29.97
1503	NYSE	PAG	Wed, Jun 19, 2013	31.51	31.51	30.90	30.93
1502	NYSE	PAG	Tue, Jun 18, 2013	31.22	31.67	30.78	31.46
1501	NYSE	PAG	Mon, Jun 17, 2013	31.98	31.98	30.87	31.12
1500	NYSE	PAG	Fri, Jun 14, 2013	31.97	32.32	31.49	31.60
1499	NYSE	PAG	Thu, Jun 13, 2013	31.32	32.06	31.25	32.05
1498	NYSE	PAG	Wed, Jun 12, 2013	32.63	32.70	31.38	31.41
1497	NYSE	PAG	Tue, Jun 11, 2013	32.63	32.93	32.18	32.29
1496	NYSE	PAG	Mon, Jun 10, 2013	32.22	33.52	32.09	33.32
1495	NYSE	PAG	Fri, Jun 7, 2013	31.49	32.37	31.46	31.97
1494	NYSE	PAG	Thu, Jun 6, 2013	31.05	31.50	30.75	31.21
1493	NYSE	PAG	Wed, Jun 5, 2013	32.00	32.09	31.09	31.13
1492	NYSE	PAG	Tue, Jun 4, 2013	32.47	32.70	31.73	32.07
1491	NYSE	PAG	Mon, Jun 3, 2013	32.11	32.49	31.60	32.43
1490	NYSE	PAG	Fri, May 31, 2013	31.82	32.80	31.72	32.11
1489	NYSE	PAG	Thu, May 30, 2013	32.52	32.70	32.00	32.18
1488	NYSE	PAG	Wed, May 29, 2013	32.60	32.87	32.30	32.51
1487	NYSE	PAG	Tue, May 28, 2013	32.66	33.40	32.66	32.91
1486	NYSE	PAG	Fri, May 24, 2013	31.90	32.22	31.60	32.11
1485	NYSE	PAG	Thu, May 23, 2013	31.72	32.45	31.65	32.20
1484	NYSE	PAG	Wed, May 22, 2013	32.67	32.91	31.91	32.21
1483	NYSE	PAG	Tue, May 21, 2013	32.45	32.88	32.45	32.68
1482	NYSE	PAG	Mon, May 20, 2013	32.04	32.62	31.98	32.51
1481	NYSE	PAG	Fri, May 17, 2013	31.13	32.53	31.12	32.32
1480	NYSE	PAG	Thu, May 16, 2013	31.67	31.99	30.94	31.01
1479	NYSE	PAG	Wed, May 15, 2013	32.06	32.39	31.80	31.87
1478	NYSE	PAG	Tue, May 14, 2013	31.41	32.28	31.34	32.07
1477	NYSE	PAG	Mon, May 13, 2013	32.12	32.12	31.31	31.42
1476	NYSE	PAG	Fri, May 10, 2013	31.96	32.73	31.88	32.09
1475	NYSE	PAG	Thu, May 9, 2013	32.16	32.33	31.60	31.85
1474	NYSE	PAG	Wed, May 8, 2013	32.34	32.70	32.14	32.23
1473	NYSE	PAG	Tue, May 7, 2013	31.91	32.45	31.68	32.44
1472	NYSE	PAG	Mon, May 6, 2013	31.39	31.82	31.24	31.78
1471	NYSE	PAG	Fri, May 3, 2013	31.64	32.21	31.37	31.39
1470	NYSE	PAG	Thu, May 2, 2013	30.22	31.18	29.96	31.10
1469	NYSE	PAG	Wed, May 1, 2013	30.65	30.96	29.94	30.09
1468	NYSE	PAG	Tue, Apr 30, 2013	31.63	31.63	30.76	30.92
1467	NYSE	PAG	Mon, Apr 29, 2013	30.35	31.66	29.34	31.42
1466	NYSE	PAG	Fri, Apr 26, 2013	30.24	30.25	29.58	29.80
1465	NYSE	PAG	Thu, Apr 25, 2013	29.64	30.70	29.61	30.19
1464	NYSE	PAG	Wed, Apr 24, 2013	28.97	29.47	28.61	29.43
1463	NYSE	PAG	Tue, Apr 23, 2013	28.69	28.86	28.46	28.80
1462	NYSE	PAG	Mon, Apr 22, 2013	28.69	28.69	27.93	28.44
1461	NYSE	PAG	Fri, Apr 19, 2013	28.81	28.81	28.12	28.58
1460	NYSE	PAG	Thu, Apr 18, 2013	29.46	29.51	28.51	28.57
1459	NYSE	PAG	Wed, Apr 17, 2013	30.07	30.07	28.55	29.17
1458	NYSE	PAG	Tue, Apr 16, 2013	30.34	30.49	29.93	30.45
1457	NYSE	PAG	Mon, Apr 15, 2013	31.81	31.81	29.72	29.95
1456	NYSE	PAG	Fri, Apr 12, 2013	32.14	32.28	31.56	32.10
1455	NYSE	PAG	Thu, Apr 11, 2013	31.82	32.31	31.56	32.19
1454	NYSE	PAG	Wed, Apr 10, 2013	31.19	31.88	30.92	31.84
1453	NYSE	PAG	Tue, Apr 9, 2013	31.35	31.52	31.09	31.14
1452	NYSE	PAG	Mon, Apr 8, 2013	30.98	31.31	30.83	31.20
1451	NYSE	PAG	Fri, Apr 5, 2013	30.77	30.98	30.50	30.93
1450	NYSE	PAG	Thu, Apr 4, 2013	31.36	31.36	30.83	31.21
1449	NYSE	PAG	Wed, Apr 3, 2013	32.80	33.02	31.00	31.37
1448	NYSE	PAG	Tue, Apr 2, 2013	33.02	33.27	32.67	32.80
1447	NYSE	PAG	Mon, Apr 1, 2013	33.33	33.44	32.66	32.82
1446	NYSE	PAG	Thu, Mar 28, 2013	33.38	33.44	33.15	33.36
1445	NYSE	PAG	Wed, Mar 27, 2013	32.99	33.50	32.99	33.36
1444	NYSE	PAG	Tue, Mar 26, 2013	33.48	33.49	33.22	33.34
1443	NYSE	PAG	Mon, Mar 25, 2013	33.68	33.95	33.17	33.36
1442	NYSE	PAG	Fri, Mar 22, 2013	33.57	33.75	33.38	33.57
1441	NYSE	PAG	Thu, Mar 21, 2013	33.49	33.81	33.25	33.43
1440	NYSE	PAG	Wed, Mar 20, 2013	33.48	33.77	33.30	33.74
1439	NYSE	PAG	Tue, Mar 19, 2013	33.28	33.60	32.54	33.29
1438	NYSE	PAG	Mon, Mar 18, 2013	33.05	33.33	32.81	33.27
1437	NYSE	PAG	Fri, Mar 15, 2013	33.01	33.60	33.01	33.54
1436	NYSE	PAG	Thu, Mar 14, 2013	33.41	33.54	32.85	32.97
1435	NYSE	PAG	Wed, Mar 13, 2013	33.22	33.76	33.22	33.40
1434	NYSE	PAG	Tue, Mar 12, 2013	32.36	33.25	32.28	33.05
1433	NYSE	PAG	Mon, Mar 11, 2013	32.11	32.45	31.91	32.15
1432	NYSE	PAG	Fri, Mar 8, 2013	32.19	32.27	31.78	32.23
1431	NYSE	PAG	Thu, Mar 7, 2013	31.38	32.05	31.18	31.89
1430	NYSE	PAG	Wed, Mar 6, 2013	30.78	31.50	30.78	31.41
1429	NYSE	PAG	Tue, Mar 5, 2013	30.38	31.06	30.37	30.67
1428	NYSE	PAG	Mon, Mar 4, 2013	29.55	30.30	29.55	30.09
1427	NYSE	PAG	Fri, Mar 1, 2013	29.63	29.83	29.39	29.78
1426	NYSE	PAG	Thu, Feb 28, 2013	29.63	30.10	29.52	29.76
1425	NYSE	PAG	Wed, Feb 27, 2013	29.31	29.85	29.30	29.63
1424	NYSE	PAG	Tue, Feb 26, 2013	29.64	29.87	28.87	29.32
1423	NYSE	PAG	Mon, Feb 25, 2013	30.69	30.69	29.49	29.53
1422	NYSE	PAG	Fri, Feb 22, 2013	30.65	30.99	30.42	30.49
1421	NYSE	PAG	Thu, Feb 21, 2013	31.07	31.48	30.32	30.43
1420	NYSE	PAG	Wed, Feb 20, 2013	31.47	31.57	31.10	31.12
1419	NYSE	PAG	Tue, Feb 19, 2013	31.63	31.63	31.25	31.40
1418	NYSE	PAG	Fri, Feb 15, 2013	32.04	32.43	31.25	31.48
1417	NYSE	PAG	Thu, Feb 14, 2013	31.78	32.00	31.51	31.90
1416	NYSE	PAG	Wed, Feb 13, 2013	32.06	32.29	31.72	31.85
1415	NYSE	PAG	Tue, Feb 12, 2013	32.36	32.52	31.93	32.00
1414	NYSE	PAG	Mon, Feb 11, 2013	32.45	32.63	32.10	32.31
1413	NYSE	PAG	Fri, Feb 8, 2013	32.47	32.67	32.08	32.51
1412	NYSE	PAG	Thu, Feb 7, 2013	32.82	33.41	32.03	32.31
1411	NYSE	PAG	Wed, Feb 6, 2013	33.93	34.34	31.25	32.84
1410	NYSE	PAG	Tue, Feb 5, 2013	32.74	33.59	32.33	33.57
1409	NYSE	PAG	Mon, Feb 4, 2013	32.80	32.93	32.52	32.60
1408	NYSE	PAG	Fri, Feb 1, 2013	33.08	33.26	32.43	33.10
1407	NYSE	PAG	Thu, Jan 31, 2013	32.00	33.11	31.84	32.92
1406	NYSE	PAG	Wed, Jan 30, 2013	32.40	32.51	31.50	31.69
1405	NYSE	PAG	Tue, Jan 29, 2013	32.56	32.57	31.83	32.48
1404	NYSE	PAG	Mon, Jan 28, 2013	32.26	32.74	32.15	32.57
1403	NYSE	PAG	Fri, Jan 25, 2013	32.34	32.34	31.50	32.27
1402	NYSE	PAG	Thu, Jan 24, 2013	32.53	33.35	32.03	32.15
1401	NYSE	PAG	Wed, Jan 23, 2013	31.83	32.86	31.54	32.32
1400	NYSE	PAG	Tue, Jan 22, 2013	31.26	31.26	30.57	31.01
1399	NYSE	PAG	Fri, Jan 18, 2013	31.13	31.42	30.78	31.29
1398	NYSE	PAG	Thu, Jan 17, 2013	31.46	31.60	30.91	31.14
1397	NYSE	PAG	Wed, Jan 16, 2013	31.36	31.67	31.17	31.43
1396	NYSE	PAG	Tue, Jan 15, 2013	30.35	31.66	30.22	31.56
1395	NYSE	PAG	Mon, Jan 14, 2013	30.53	30.79	29.95	30.58
1394	NYSE	PAG	Fri, Jan 11, 2013	31.07	31.07	30.29	30.57
1393	NYSE	PAG	Thu, Jan 10, 2013	31.40	31.50	30.67	31.01
1392	NYSE	PAG	Wed, Jan 9, 2013	31.38	31.69	31.30	31.35
1391	NYSE	PAG	Tue, Jan 8, 2013	31.40	31.57	31.00	31.35
1390	NYSE	PAG	Mon, Jan 7, 2013	31.64	31.81	31.17	31.48
1389	NYSE	PAG	Fri, Jan 4, 2013	31.83	32.36	31.53	31.92
1388	NYSE	PAG	Thu, Jan 3, 2013	30.60	31.93	30.47	31.67
1387	NYSE	PAG	Wed, Jan 2, 2013	30.58	30.91	30.07	30.55
1386	NYSE	PAG	Mon, Dec 31, 2012	28.63	30.26	28.51	30.09
1385	NYSE	PAG	Fri, Dec 28, 2012	28.94	29.02	28.64	28.65
1384	NYSE	PAG	Thu, Dec 27, 2012	29.06	29.19	28.19	29.11
1383	NYSE	PAG	Wed, Dec 26, 2012	29.37	29.50	28.69	29.05
1382	NYSE	PAG	Mon, Dec 24, 2012	29.47	29.73	29.30	29.32
1381	NYSE	PAG	Fri, Dec 21, 2012	29.36	29.86	29.11	29.59
1380	NYSE	PAG	Thu, Dec 20, 2012	30.04	30.04	29.48	29.69
1379	NYSE	PAG	Wed, Dec 19, 2012	29.65	30.03	29.43	29.62
1378	NYSE	PAG	Tue, Dec 18, 2012	29.30	30.12	29.22	29.72
1377	NYSE	PAG	Mon, Dec 17, 2012	28.87	29.24	28.51	29.20
1376	NYSE	PAG	Fri, Dec 14, 2012	28.25	28.82	28.17	28.73
1375	NYSE	PAG	Thu, Dec 13, 2012	28.73	28.98	27.98	28.17
1374	NYSE	PAG	Wed, Dec 12, 2012	29.31	29.38	28.61	28.74
1373	NYSE	PAG	Tue, Dec 11, 2012	29.25	29.50	28.94	29.08
1372	NYSE	PAG	Mon, Dec 10, 2012	29.11	29.42	28.82	29.03
1371	NYSE	PAG	Fri, Dec 7, 2012	29.59	29.59	28.96	29.17
1370	NYSE	PAG	Thu, Dec 6, 2012	29.26	29.64	29.01	29.40
1369	NYSE	PAG	Wed, Dec 5, 2012	29.76	29.90	29.10	29.26
1368	NYSE	PAG	Tue, Dec 4, 2012	29.12	29.81	28.89	29.70
1367	NYSE	PAG	Mon, Dec 3, 2012	29.21	29.41	28.99	29.21
1366	NYSE	PAG	Fri, Nov 30, 2012	29.07	29.28	28.82	29.13
1365	NYSE	PAG	Thu, Nov 29, 2012	29.09	29.21	28.63	28.98
1364	NYSE	PAG	Wed, Nov 28, 2012	28.31	28.92	27.88	28.90
1363	NYSE	PAG	Tue, Nov 27, 2012	27.93	28.95	27.77	28.37
1362	NYSE	PAG	Mon, Nov 26, 2012	28.50	28.96	27.50	27.96
1361	NYSE	PAG	Fri, Nov 23, 2012	28.39	28.70	28.22	28.70
1360	NYSE	PAG	Wed, Nov 21, 2012	28.26	28.64	28.16	28.27
1359	NYSE	PAG	Tue, Nov 20, 2012	28.59	28.65	28.14	28.29
1358	NYSE	PAG	Mon, Nov 19, 2012	28.07	29.11	27.94	28.75
1357	NYSE	PAG	Fri, Nov 16, 2012	27.00	27.76	27.00	27.56
1356	NYSE	PAG	Thu, Nov 15, 2012	26.22	27.18	26.22	27.07
1355	NYSE	PAG	Wed, Nov 14, 2012	26.85	26.99	26.10	26.18
1354	NYSE	PAG	Tue, Nov 13, 2012	26.56	27.26	26.54	26.86
1353	NYSE	PAG	Mon, Nov 12, 2012	26.50	27.00	26.41	26.72
1352	NYSE	PAG	Fri, Nov 9, 2012	26.72	26.94	26.27	26.48
1351	NYSE	PAG	Thu, Nov 8, 2012	27.45	27.47	26.59	26.77
1350	NYSE	PAG	Wed, Nov 7, 2012	28.27	28.40	27.46	27.52
1349	NYSE	PAG	Tue, Nov 6, 2012	28.72	29.19	28.45	28.87
1348	NYSE	PAG	Mon, Nov 5, 2012	29.00	29.14	28.36	28.47
1347	NYSE	PAG	Fri, Nov 2, 2012	31.84	31.84	28.44	28.90
1346	NYSE	PAG	Thu, Nov 1, 2012	30.75	31.87	30.23	31.60
1345	NYSE	PAG	Wed, Oct 31, 2012	29.82	31.02	29.46	30.60
1344	NYSE	PAG	Fri, Oct 26, 2012	29.74	30.13	29.25	29.67
1343	NYSE	PAG	Thu, Oct 25, 2012	30.55	30.87	29.36	29.67
1342	NYSE	PAG	Wed, Oct 24, 2012	30.70	30.72	30.31	30.34
1341	NYSE	PAG	Tue, Oct 23, 2012	30.57	30.85	29.98	30.48
1340	NYSE	PAG	Mon, Oct 22, 2012	30.70	31.09	30.57	30.95
1339	NYSE	PAG	Fri, Oct 19, 2012	30.85	31.37	30.66	30.88
1338	NYSE	PAG	Thu, Oct 18, 2012	30.06	31.07	29.99	30.92
1337	NYSE	PAG	Wed, Oct 17, 2012	29.74	30.26	29.74	29.99
1336	NYSE	PAG	Tue, Oct 16, 2012	30.97	31.02	30.49	30.58
1335	NYSE	PAG	Mon, Oct 15, 2012	30.73	31.07	30.28	30.73
1334	NYSE	PAG	Fri, Oct 12, 2012	30.64	30.83	30.49	30.70
1333	NYSE	PAG	Thu, Oct 11, 2012	31.36	31.47	30.63	30.73
1332	NYSE	PAG	Wed, Oct 10, 2012	31.24	31.42	30.64	31.13
1331	NYSE	PAG	Tue, Oct 9, 2012	31.88	32.22	31.63	31.86
1330	NYSE	PAG	Mon, Oct 8, 2012	31.59	32.19	31.49	32.11
1329	NYSE	PAG	Fri, Oct 5, 2012	32.02	32.35	31.50	31.66
1328	NYSE	PAG	Thu, Oct 4, 2012	30.94	31.97	30.94	31.79
1327	NYSE	PAG	Wed, Oct 3, 2012	30.39	30.90	30.13	30.85
1326	NYSE	PAG	Tue, Oct 2, 2012	30.21	30.42	29.55	30.24
1325	NYSE	PAG	Mon, Oct 1, 2012	30.21	30.76	29.88	29.98
1324	NYSE	PAG	Fri, Sep 28, 2012	30.15	30.31	29.61	30.09
1323	NYSE	PAG	Thu, Sep 27, 2012	30.16	30.63	29.94	30.34
1322	NYSE	PAG	Wed, Sep 26, 2012	30.60	30.61	29.96	30.01
1321	NYSE	PAG	Tue, Sep 25, 2012	30.91	31.04	30.57	30.61
1320	NYSE	PAG	Mon, Sep 24, 2012	30.49	30.82	30.33	30.70
1319	NYSE	PAG	Fri, Sep 21, 2012	30.90	31.04	30.48	30.66
1318	NYSE	PAG	Thu, Sep 20, 2012	30.42	30.67	30.06	30.46
1317	NYSE	PAG	Wed, Sep 19, 2012	30.19	30.95	30.09	30.62
1316	NYSE	PAG	Tue, Sep 18, 2012	30.26	30.26	29.99	30.19
1315	NYSE	PAG	Mon, Sep 17, 2012	30.15	30.35	29.91	30.32
1314	NYSE	PAG	Fri, Sep 14, 2012	29.99	30.62	29.99	30.18
1313	NYSE	PAG	Thu, Sep 13, 2012	29.36	30.23	29.14	29.94
1312	NYSE	PAG	Wed, Sep 12, 2012	29.46	29.69	29.17	29.31
1311	NYSE	PAG	Tue, Sep 11, 2012	29.46	29.50	28.82	29.25
1310	NYSE	PAG	Mon, Sep 10, 2012	28.80	29.25	28.73	28.86
1309	NYSE	PAG	Fri, Sep 7, 2012	28.62	29.09	28.27	28.79
1308	NYSE	PAG	Thu, Sep 6, 2012	27.50	28.52	27.43	28.50
1307	NYSE	PAG	Wed, Sep 5, 2012	27.21	27.55	27.16	27.40
1306	NYSE	PAG	Tue, Sep 4, 2012	26.61	27.55	26.61	27.16
1305	NYSE	PAG	Fri, Aug 31, 2012	26.56	26.83	26.28	26.64
1304	NYSE	PAG	Thu, Aug 30, 2012	26.32	26.54	26.24	26.40
1303	NYSE	PAG	Wed, Aug 29, 2012	26.20	26.43	26.14	26.40
1302	NYSE	PAG	Tue, Aug 28, 2012	25.89	26.19	25.79	26.14
1301	NYSE	PAG	Mon, Aug 27, 2012	25.88	26.07	25.71	25.85
1300	NYSE	PAG	Fri, Aug 24, 2012	25.55	25.95	25.40	25.75
1299	NYSE	PAG	Thu, Aug 23, 2012	25.71	25.80	25.55	25.65
1298	NYSE	PAG	Wed, Aug 22, 2012	25.63	25.85	25.44	25.69
1297	NYSE	PAG	Tue, Aug 21, 2012	25.88	26.19	25.55	25.70
1296	NYSE	PAG	Mon, Aug 20, 2012	25.93	26.03	25.46	25.82
1295	NYSE	PAG	Fri, Aug 17, 2012	25.61	26.17	25.59	25.93
1294	NYSE	PAG	Thu, Aug 16, 2012	25.40	25.84	25.34	25.59
1293	NYSE	PAG	Wed, Aug 15, 2012	24.92	25.40	24.92	25.37
1292	NYSE	PAG	Tue, Aug 14, 2012	25.13	25.59	24.95	25.03
1291	NYSE	PAG	Mon, Aug 13, 2012	25.09	25.09	24.45	25.03
1290	NYSE	PAG	Fri, Aug 10, 2012	24.93	25.07	24.54	25.06
1289	NYSE	PAG	Thu, Aug 9, 2012	25.10	25.25	24.76	24.98
1288	NYSE	PAG	Wed, Aug 8, 2012	24.75	25.22	24.43	25.10
1287	NYSE	PAG	Tue, Aug 7, 2012	24.94	25.42	24.89	25.02
1286	NYSE	PAG	Mon, Aug 6, 2012	24.77	25.36	24.72	24.72
1285	NYSE	PAG	Fri, Aug 3, 2012	24.00	24.87	23.94	24.77
1284	NYSE	PAG	Thu, Aug 2, 2012	23.33	24.20	23.33	23.64
1283	NYSE	PAG	Wed, Aug 1, 2012	24.19	24.45	23.46	23.49
1282	NYSE	PAG	Tue, Jul 31, 2012	23.77	24.10	22.77	23.90
1281	NYSE	PAG	Mon, Jul 30, 2012	24.05	24.29	23.62	23.65
1280	NYSE	PAG	Fri, Jul 27, 2012	23.15	24.33	23.15	24.09
1279	NYSE	PAG	Thu, Jul 26, 2012	23.32	23.54	22.83	22.97
1278	NYSE	PAG	Wed, Jul 25, 2012	22.89	23.25	22.69	22.90
1277	NYSE	PAG	Tue, Jul 24, 2012	22.52	23.45	22.45	22.70
1276	NYSE	PAG	Mon, Jul 23, 2012	24.10	24.43	23.91	24.22
1275	NYSE	PAG	Fri, Jul 20, 2012	24.50	24.79	24.08	24.53
1274	NYSE	PAG	Thu, Jul 19, 2012	24.46	24.70	24.25	24.68
1273	NYSE	PAG	Wed, Jul 18, 2012	23.78	24.43	23.67	24.28
1272	NYSE	PAG	Tue, Jul 17, 2012	23.91	24.14	23.47	23.84
1271	NYSE	PAG	Mon, Jul 16, 2012	23.88	24.00	23.58	23.72
1270	NYSE	PAG	Fri, Jul 13, 2012	23.43	23.99	23.40	23.98
1269	NYSE	PAG	Thu, Jul 12, 2012	23.08	23.46	22.88	23.40
1268	NYSE	PAG	Wed, Jul 11, 2012	23.24	23.43	23.03	23.33
1267	NYSE	PAG	Tue, Jul 10, 2012	23.38	23.79	23.07	23.30
1266	NYSE	PAG	Mon, Jul 9, 2012	23.18	23.30	22.90	23.08
1265	NYSE	PAG	Fri, Jul 6, 2012	23.18	23.47	23.10	23.30
1264	NYSE	PAG	Thu, Jul 5, 2012	22.74	23.53	22.74	23.49
1263	NYSE	PAG	Tue, Jul 3, 2012	21.88	22.73	21.78	22.72
1262	NYSE	PAG	Mon, Jul 2, 2012	21.37	21.87	21.32	21.87
1261	NYSE	PAG	Fri, Jun 29, 2012	21.43	21.66	21.15	21.24
1260	NYSE	PAG	Thu, Jun 28, 2012	20.68	20.96	20.26	20.94
1259	NYSE	PAG	Wed, Jun 27, 2012	20.90	21.13	20.72	20.97
1258	NYSE	PAG	Tue, Jun 26, 2012	21.38	21.46	20.43	20.87
1257	NYSE	PAG	Mon, Jun 25, 2012	22.16	22.35	21.24	21.30
1256	NYSE	PAG	Fri, Jun 22, 2012	23.40	23.40	22.58	22.61
1255	NYSE	PAG	Thu, Jun 21, 2012	23.58	23.65	23.19	23.23
1254	NYSE	PAG	Wed, Jun 20, 2012	23.94	23.99	23.62	23.66
1253	NYSE	PAG	Tue, Jun 19, 2012	23.71	24.15	23.67	23.99
1252	NYSE	PAG	Mon, Jun 18, 2012	23.53	23.68	23.35	23.63
1251	NYSE	PAG	Fri, Jun 15, 2012	23.63	23.87	23.44	23.76
1250	NYSE	PAG	Thu, Jun 14, 2012	23.20	23.64	23.05	23.56
1249	NYSE	PAG	Wed, Jun 13, 2012	23.66	23.99	23.11	23.18
1248	NYSE	PAG	Tue, Jun 12, 2012	23.58	23.89	23.45	23.79
1247	NYSE	PAG	Mon, Jun 11, 2012	24.04	24.04	23.40	23.40
1246	NYSE	PAG	Fri, Jun 8, 2012	23.47	23.95	23.33	23.82
1245	NYSE	PAG	Thu, Jun 7, 2012	24.17	24.35	23.45	23.57
1244	NYSE	PAG	Wed, Jun 6, 2012	23.44	23.95	23.31	23.84
1243	NYSE	PAG	Tue, Jun 5, 2012	23.05	23.30	22.80	23.18
1242	NYSE	PAG	Mon, Jun 4, 2012	23.75	23.78	22.87	23.12
1241	NYSE	PAG	Fri, Jun 1, 2012	23.93	24.15	23.34	23.49
1240	NYSE	PAG	Thu, May 31, 2012	24.52	24.71	24.00	24.58
1239	NYSE	PAG	Wed, May 30, 2012	24.87	24.98	24.28	24.42
1238	NYSE	PAG	Tue, May 29, 2012	25.00	25.20	24.57	25.15
1237	NYSE	PAG	Fri, May 25, 2012	25.12	25.17	24.65	24.81
1236	NYSE	PAG	Thu, May 24, 2012	24.96	25.25	24.67	25.13
1235	NYSE	PAG	Wed, May 23, 2012	24.59	25.10	24.42	24.97
1234	NYSE	PAG	Tue, May 22, 2012	24.75	25.36	24.59	24.83
1233	NYSE	PAG	Mon, May 21, 2012	24.11	24.89	24.05	24.69
1232	NYSE	PAG	Fri, May 18, 2012	24.21	24.40	23.55	24.08
1231	NYSE	PAG	Thu, May 17, 2012	25.39	25.39	24.14	24.22
1230	NYSE	PAG	Wed, May 16, 2012	25.46	25.99	25.32	25.35
1229	NYSE	PAG	Tue, May 15, 2012	25.29	25.87	25.22	25.39
1228	NYSE	PAG	Mon, May 14, 2012	25.56	25.78	25.15	25.24
1227	NYSE	PAG	Fri, May 11, 2012	25.92	26.50	25.73	25.93
1226	NYSE	PAG	Thu, May 10, 2012	25.87	26.29	25.84	26.13
1225	NYSE	PAG	Wed, May 9, 2012	25.30	25.97	25.26	25.72
1224	NYSE	PAG	Tue, May 8, 2012	25.95	26.18	25.19	25.68
1223	NYSE	PAG	Mon, May 7, 2012	26.25	26.61	26.00	26.42
1222	NYSE	PAG	Fri, May 4, 2012	26.57	26.98	26.11	26.18
1221	NYSE	PAG	Thu, May 3, 2012	27.24	27.42	26.57	26.75
1220	NYSE	PAG	Wed, May 2, 2012	26.83	27.27	26.63	27.19
1219	NYSE	PAG	Tue, May 1, 2012	26.44	27.32	26.21	27.07
1218	NYSE	PAG	Mon, Apr 30, 2012	27.20	27.20	26.38	26.44
1217	NYSE	PAG	Fri, Apr 27, 2012	27.00	27.28	26.51	27.16
1216	NYSE	PAG	Thu, Apr 26, 2012	26.00	26.91	26.00	26.85
1215	NYSE	PAG	Wed, Apr 25, 2012	27.01	27.25	26.32	26.84
1214	NYSE	PAG	Tue, Apr 24, 2012	26.46	26.82	26.11	26.56
1213	NYSE	PAG	Mon, Apr 23, 2012	26.60	26.85	26.21	26.52
1212	NYSE	PAG	Fri, Apr 20, 2012	27.33	27.58	26.80	27.13
1211	NYSE	PAG	Thu, Apr 19, 2012	26.65	26.89	26.27	26.86
1210	NYSE	PAG	Wed, Apr 18, 2012	26.51	26.88	26.29	26.67
1209	NYSE	PAG	Tue, Apr 17, 2012	26.20	26.87	26.15	26.53
1208	NYSE	PAG	Mon, Apr 16, 2012	25.74	26.20	25.33	25.92
1207	NYSE	PAG	Fri, Apr 13, 2012	25.67	26.04	25.35	25.50
1206	NYSE	PAG	Thu, Apr 12, 2012	25.64	26.07	25.47	25.81
1205	NYSE	PAG	Wed, Apr 11, 2012	25.28	25.67	25.13	25.66
1204	NYSE	PAG	Tue, Apr 10, 2012	25.82	25.82	24.89	24.93
1203	NYSE	PAG	Mon, Apr 9, 2012	25.63	25.94	25.40	25.87
1202	NYSE	PAG	Thu, Apr 5, 2012	25.91	26.34	25.86	25.94
1201	NYSE	PAG	Wed, Apr 4, 2012	25.54	26.10	25.52	26.05
1200	NYSE	PAG	Tue, Apr 3, 2012	25.22	25.98	25.09	25.89
1199	NYSE	PAG	Mon, Apr 2, 2012	24.53	24.92	24.42	24.70
1198	NYSE	PAG	Fri, Mar 30, 2012	25.19	25.23	24.41	24.63
1197	NYSE	PAG	Thu, Mar 29, 2012	24.80	25.04	24.52	24.96
1196	NYSE	PAG	Wed, Mar 28, 2012	25.09	25.20	24.77	25.11
1195	NYSE	PAG	Tue, Mar 27, 2012	25.22	25.28	24.97	25.03
1194	NYSE	PAG	Mon, Mar 26, 2012	24.68	25.28	24.68	25.25
1193	NYSE	PAG	Fri, Mar 23, 2012	24.37	24.47	23.76	24.44
1192	NYSE	PAG	Thu, Mar 22, 2012	24.28	24.55	24.05	24.43
1191	NYSE	PAG	Wed, Mar 21, 2012	24.50	24.75	24.24	24.60
1190	NYSE	PAG	Tue, Mar 20, 2012	24.20	24.56	23.93	24.53
1189	NYSE	PAG	Mon, Mar 19, 2012	24.55	24.75	23.97	24.47
1188	NYSE	PAG	Fri, Mar 16, 2012	25.30	25.35	24.49	24.55
1187	NYSE	PAG	Thu, Mar 15, 2012	25.12	25.90	24.98	25.40
1186	NYSE	PAG	Wed, Mar 14, 2012	24.48	25.15	24.42	25.09
1185	NYSE	PAG	Tue, Mar 13, 2012	24.12	24.41	23.85	24.40
1184	NYSE	PAG	Mon, Mar 12, 2012	24.31	24.36	23.74	23.88
1183	NYSE	PAG	Fri, Mar 9, 2012	24.14	24.43	24.01	24.34
1182	NYSE	PAG	Thu, Mar 8, 2012	23.95	24.16	23.65	24.11
1181	NYSE	PAG	Wed, Mar 7, 2012	23.96	23.99	23.43	23.80
1180	NYSE	PAG	Tue, Mar 6, 2012	24.06	24.11	23.68	23.85
1179	NYSE	PAG	Mon, Mar 5, 2012	24.47	24.47	24.15	24.43
1178	NYSE	PAG	Fri, Mar 2, 2012	24.57	24.86	24.20	24.51
1177	NYSE	PAG	Thu, Mar 1, 2012	24.27	24.68	24.14	24.52
1176	NYSE	PAG	Wed, Feb 29, 2012	24.68	24.91	24.05	24.08
1175	NYSE	PAG	Tue, Feb 28, 2012	24.62	24.89	24.36	24.64
1174	NYSE	PAG	Mon, Feb 27, 2012	23.95	24.62	23.95	24.53
1173	NYSE	PAG	Fri, Feb 24, 2012	23.96	24.52	23.82	24.14
1172	NYSE	PAG	Thu, Feb 23, 2012	23.79	24.35	23.76	24.03
1171	NYSE	PAG	Wed, Feb 22, 2012	23.80	23.97	23.57	23.80
1170	NYSE	PAG	Tue, Feb 21, 2012	24.19	24.27	23.76	23.78
1169	NYSE	PAG	Fri, Feb 17, 2012	24.24	24.47	24.02	24.03
1168	NYSE	PAG	Thu, Feb 16, 2012	23.75	24.19	23.50	24.15
1167	NYSE	PAG	Wed, Feb 15, 2012	24.74	25.00	23.27	23.58
1166	NYSE	PAG	Tue, Feb 14, 2012	23.96	24.78	23.73	24.77
1165	NYSE	PAG	Mon, Feb 13, 2012	24.04	24.24	23.91	24.16
1164	NYSE	PAG	Fri, Feb 10, 2012	23.78	23.93	23.43	23.69
1163	NYSE	PAG	Thu, Feb 9, 2012	23.94	24.30	23.66	24.13
1162	NYSE	PAG	Wed, Feb 8, 2012	24.03	24.45	23.77	23.94
1161	NYSE	PAG	Tue, Feb 7, 2012	24.12	24.45	23.93	24.03
1160	NYSE	PAG	Mon, Feb 6, 2012	23.87	24.30	23.54	24.08
1159	NYSE	PAG	Fri, Feb 3, 2012	23.32	24.03	23.25	23.91
1158	NYSE	PAG	Thu, Feb 2, 2012	22.90	23.39	22.81	22.91
1157	NYSE	PAG	Wed, Feb 1, 2012	22.60	23.37	22.60	22.91
1156	NYSE	PAG	Tue, Jan 31, 2012	23.14	23.14	22.30	22.38
1155	NYSE	PAG	Mon, Jan 30, 2012	22.85	23.10	22.68	22.92
1154	NYSE	PAG	Fri, Jan 27, 2012	22.44	23.28	22.34	23.07
1153	NYSE	PAG	Thu, Jan 26, 2012	22.53	22.88	22.37	22.59
1152	NYSE	PAG	Wed, Jan 25, 2012	22.00	22.47	21.92	22.41
1151	NYSE	PAG	Tue, Jan 24, 2012	21.94	22.50	21.84	22.04
1150	NYSE	PAG	Mon, Jan 23, 2012	21.84	22.20	21.78	22.13
1149	NYSE	PAG	Fri, Jan 20, 2012	22.13	22.20	21.66	21.90
1148	NYSE	PAG	Thu, Jan 19, 2012	22.13	22.30	21.82	22.13
1147	NYSE	PAG	Wed, Jan 18, 2012	21.11	22.15	20.94	22.10
1146	NYSE	PAG	Tue, Jan 17, 2012	21.26	21.26	20.92	21.11
1145	NYSE	PAG	Fri, Jan 13, 2012	20.05	21.13	19.81	21.04
1144	NYSE	PAG	Thu, Jan 12, 2012	19.86	20.21	19.81	20.19
1143	NYSE	PAG	Wed, Jan 11, 2012	19.80	20.00	19.67	19.81
1142	NYSE	PAG	Tue, Jan 10, 2012	19.74	20.13	19.67	19.90
1141	NYSE	PAG	Mon, Jan 9, 2012	18.70	19.33	18.57	19.30
1140	NYSE	PAG	Fri, Jan 6, 2012	19.07	19.14	18.53	18.58
1139	NYSE	PAG	Thu, Jan 5, 2012	19.04	19.18	18.47	19.01
1138	NYSE	PAG	Wed, Jan 4, 2012	19.37	19.63	19.15	19.26
1137	NYSE	PAG	Tue, Jan 3, 2012	19.79	20.00	19.52	19.56
1136	NYSE	PAG	Fri, Dec 30, 2011	19.28	19.42	19.14	19.25
1135	NYSE	PAG	Thu, Dec 29, 2011	19.16	19.37	19.00	19.30
1134	NYSE	PAG	Wed, Dec 28, 2011	19.39	19.44	19.02	19.06
1133	NYSE	PAG	Tue, Dec 27, 2011	19.31	19.62	19.19	19.40
1132	NYSE	PAG	Fri, Dec 23, 2011	19.34	19.55	19.31	19.39
1131	NYSE	PAG	Thu, Dec 22, 2011	19.45	19.83	19.29	19.33
1130	NYSE	PAG	Wed, Dec 21, 2011	19.29	19.53	18.81	19.40
1129	NYSE	PAG	Tue, Dec 20, 2011	18.99	19.52	18.86	19.44
1128	NYSE	PAG	Mon, Dec 19, 2011	19.99	19.99	18.37	18.48
1127	NYSE	PAG	Fri, Dec 16, 2011	19.82	20.25	19.62	19.82
1126	NYSE	PAG	Thu, Dec 15, 2011	19.79	19.93	19.41	19.55
1125	NYSE	PAG	Wed, Dec 14, 2011	19.48	19.80	19.14	19.43
1124	NYSE	PAG	Tue, Dec 13, 2011	20.83	20.85	19.63	19.74
1123	NYSE	PAG	Mon, Dec 12, 2011	20.51	20.74	20.14	20.62
1122	NYSE	PAG	Fri, Dec 9, 2011	20.32	21.04	20.15	20.84
1121	NYSE	PAG	Thu, Dec 8, 2011	20.51	20.69	20.06	20.23
1120	NYSE	PAG	Wed, Dec 7, 2011	20.83	21.16	20.22	20.70
1119	NYSE	PAG	Tue, Dec 6, 2011	20.83	20.87	20.54	20.62
1118	NYSE	PAG	Mon, Dec 5, 2011	20.70	21.04	20.57	20.87
1117	NYSE	PAG	Fri, Dec 2, 2011	20.49	20.65	20.09	20.21
1116	NYSE	PAG	Thu, Dec 1, 2011	20.15	20.75	19.65	20.14
1115	NYSE	PAG	Wed, Nov 30, 2011	20.18	20.30	19.75	20.29
1114	NYSE	PAG	Tue, Nov 29, 2011	19.01	19.15	18.63	19.07
1113	NYSE	PAG	Mon, Nov 28, 2011	18.85	19.24	18.70	18.92
1112	NYSE	PAG	Fri, Nov 25, 2011	18.34	18.53	17.96	18.00
1111	NYSE	PAG	Wed, Nov 23, 2011	19.38	19.46	18.53	18.54
1110	NYSE	PAG	Tue, Nov 22, 2011	19.36	19.82	19.24	19.72
1109	NYSE	PAG	Mon, Nov 21, 2011	19.50	19.59	19.05	19.46
1108	NYSE	PAG	Fri, Nov 18, 2011	19.95	20.16	19.69	19.95
1107	NYSE	PAG	Thu, Nov 17, 2011	20.13	20.29	19.62	19.89
1106	NYSE	PAG	Wed, Nov 16, 2011	20.50	20.90	19.99	20.06
1105	NYSE	PAG	Tue, Nov 15, 2011	20.39	20.90	20.33	20.77
1104	NYSE	PAG	Mon, Nov 14, 2011	20.75	21.09	20.35	20.57
1103	NYSE	PAG	Fri, Nov 11, 2011	20.51	21.27	20.22	20.90
1102	NYSE	PAG	Thu, Nov 10, 2011	20.62	20.62	19.87	20.05
1101	NYSE	PAG	Wed, Nov 9, 2011	20.83	21.01	20.07	20.17
1100	NYSE	PAG	Tue, Nov 8, 2011	21.82	21.95	20.86	21.64
1099	NYSE	PAG	Mon, Nov 7, 2011	21.45	21.71	20.99	21.54
1098	NYSE	PAG	Fri, Nov 4, 2011	21.47	21.65	21.04	21.45
1097	NYSE	PAG	Thu, Nov 3, 2011	22.13	22.45	20.81	21.52
1096	NYSE	PAG	Wed, Nov 2, 2011	20.53	22.18	20.25	21.69
1095	NYSE	PAG	Tue, Nov 1, 2011	19.29	20.25	19.19	19.80
1094	NYSE	PAG	Mon, Oct 31, 2011	20.63	20.98	20.39	20.39
1093	NYSE	PAG	Fri, Oct 28, 2011	21.47	21.77	20.49	21.03
1092	NYSE	PAG	Thu, Oct 27, 2011	21.55	22.01	21.15	21.40
1091	NYSE	PAG	Wed, Oct 26, 2011	21.00	21.04	20.14	20.70
1090	NYSE	PAG	Tue, Oct 25, 2011	20.93	21.23	20.51	20.70
1089	NYSE	PAG	Mon, Oct 24, 2011	20.06	21.26	20.00	21.10
1088	NYSE	PAG	Fri, Oct 21, 2011	19.40	20.21	19.23	20.07
1087	NYSE	PAG	Thu, Oct 20, 2011	18.65	19.15	18.32	19.02
1086	NYSE	PAG	Wed, Oct 19, 2011	18.75	19.20	18.48	18.60
1085	NYSE	PAG	Tue, Oct 18, 2011	18.28	19.00	17.74	18.82
1084	NYSE	PAG	Mon, Oct 17, 2011	18.88	19.11	18.25	18.29
1083	NYSE	PAG	Fri, Oct 14, 2011	18.94	19.60	18.67	19.05
1082	NYSE	PAG	Thu, Oct 13, 2011	18.85	19.11	18.47	18.66
1081	NYSE	PAG	Wed, Oct 12, 2011	18.68	19.15	18.37	18.99
1080	NYSE	PAG	Tue, Oct 11, 2011	18.23	18.62	17.82	18.51
1079	NYSE	PAG	Mon, Oct 10, 2011	18.01	18.53	17.91	18.49
1078	NYSE	PAG	Fri, Oct 7, 2011	18.05	18.28	17.47	17.64
1077	NYSE	PAG	Thu, Oct 6, 2011	17.28	18.05	17.14	17.96
1076	NYSE	PAG	Wed, Oct 5, 2011	17.01	17.65	16.64	17.36
1075	NYSE	PAG	Tue, Oct 4, 2011	14.87	17.09	14.87	16.98
1074	NYSE	PAG	Mon, Oct 3, 2011	15.88	15.99	15.04	15.06
1073	NYSE	PAG	Fri, Sep 30, 2011	16.06	16.34	15.91	16.00
1072	NYSE	PAG	Thu, Sep 29, 2011	16.77	16.86	15.80	16.45
1071	NYSE	PAG	Wed, Sep 28, 2011	17.10	17.16	16.20	16.27
1070	NYSE	PAG	Tue, Sep 27, 2011	16.73	17.65	16.73	17.12
1069	NYSE	PAG	Mon, Sep 26, 2011	16.14	16.29	15.46	16.28
1068	NYSE	PAG	Fri, Sep 23, 2011	15.71	16.08	15.31	15.99
1067	NYSE	PAG	Thu, Sep 22, 2011	15.99	16.18	15.43	15.59
1066	NYSE	PAG	Wed, Sep 21, 2011	17.85	17.97	16.62	16.68
1065	NYSE	PAG	Tue, Sep 20, 2011	18.50	18.73	17.81	17.83
1064	NYSE	PAG	Mon, Sep 19, 2011	18.68	18.70	17.96	18.39
1063	NYSE	PAG	Fri, Sep 16, 2011	18.72	19.28	18.64	19.18
1062	NYSE	PAG	Thu, Sep 15, 2011	18.88	18.93	18.49	18.58
1061	NYSE	PAG	Wed, Sep 14, 2011	18.50	18.85	17.95	18.59
1060	NYSE	PAG	Tue, Sep 13, 2011	17.71	18.77	17.60	18.32
1059	NYSE	PAG	Mon, Sep 12, 2011	17.03	17.70	16.92	17.68
1058	NYSE	PAG	Fri, Sep 9, 2011	17.49	17.66	16.96	17.47
1057	NYSE	PAG	Thu, Sep 8, 2011	18.37	18.61	17.59	17.64
1056	NYSE	PAG	Wed, Sep 7, 2011	17.69	18.64	17.68	18.57
1055	NYSE	PAG	Tue, Sep 6, 2011	16.26	17.16	16.11	17.09
1054	NYSE	PAG	Fri, Sep 2, 2011	17.26	17.52	16.71	16.80
1053	NYSE	PAG	Thu, Sep 1, 2011	18.17	18.44	17.79	17.81
1052	NYSE	PAG	Wed, Aug 31, 2011	18.08	18.35	18.00	18.24
1051	NYSE	PAG	Tue, Aug 30, 2011	17.59	18.09	17.23	17.96
1050	NYSE	PAG	Mon, Aug 29, 2011	17.21	17.83	17.12	17.76
1049	NYSE	PAG	Fri, Aug 26, 2011	16.12	17.08	15.84	16.88
1048	NYSE	PAG	Thu, Aug 25, 2011	17.17	17.49	16.20	16.27
1047	NYSE	PAG	Wed, Aug 24, 2011	16.71	17.30	16.53	17.03
1046	NYSE	PAG	Tue, Aug 23, 2011	15.98	16.83	15.52	16.81
1045	NYSE	PAG	Mon, Aug 22, 2011	16.53	16.53	15.73	15.90
1044	NYSE	PAG	Fri, Aug 19, 2011	15.81	16.84	15.80	16.12
1043	NYSE	PAG	Thu, Aug 18, 2011	16.77	16.83	15.98	16.25
1042	NYSE	PAG	Wed, Aug 17, 2011	17.81	17.98	17.07	17.46
1041	NYSE	PAG	Tue, Aug 16, 2011	17.96	17.97	17.23	17.67
1040	NYSE	PAG	Mon, Aug 15, 2011	18.04	18.25	17.70	18.22
1039	NYSE	PAG	Fri, Aug 12, 2011	17.75	18.23	17.21	17.90
1038	NYSE	PAG	Thu, Aug 11, 2011	17.12	18.25	16.94	17.94
1037	NYSE	PAG	Wed, Aug 10, 2011	17.85	17.94	16.87	16.97
1036	NYSE	PAG	Tue, Aug 9, 2011	18.15	18.46	17.15	18.46
1035	NYSE	PAG	Mon, Aug 8, 2011	18.54	19.10	17.65	17.66
1034	NYSE	PAG	Fri, Aug 5, 2011	19.43	19.67	18.63	19.18
1033	NYSE	PAG	Thu, Aug 4, 2011	20.09	20.09	19.08	19.08
1032	NYSE	PAG	Wed, Aug 3, 2011	20.58	20.61	19.85	20.37
1031	NYSE	PAG	Tue, Aug 2, 2011	21.32	21.66	20.45	20.50
1030	NYSE	PAG	Mon, Aug 1, 2011	22.45	22.45	21.27	21.47
1029	NYSE	PAG	Fri, Jul 29, 2011	22.19	22.57	21.90	22.13
1028	NYSE	PAG	Thu, Jul 28, 2011	22.98	23.15	22.49	22.54
1027	NYSE	PAG	Wed, Jul 27, 2011	23.74	23.75	22.96	23.02
1026	NYSE	PAG	Tue, Jul 26, 2011	23.20	24.00	23.10	23.96
1025	NYSE	PAG	Mon, Jul 25, 2011	23.03	23.33	22.95	23.16
1024	NYSE	PAG	Fri, Jul 22, 2011	23.31	23.43	23.07	23.30
1023	NYSE	PAG	Thu, Jul 21, 2011	21.36	23.63	21.13	23.25
1022	NYSE	PAG	Wed, Jul 20, 2011	23.56	23.56	23.14	23.40
1021	NYSE	PAG	Tue, Jul 19, 2011	23.39	23.56	23.17	23.46
1020	NYSE	PAG	Mon, Jul 18, 2011	23.30	23.46	22.77	23.05
1019	NYSE	PAG	Fri, Jul 15, 2011	23.35	23.62	23.25	23.48
1018	NYSE	PAG	Thu, Jul 14, 2011	23.40	23.55	22.71	23.00
1017	NYSE	PAG	Wed, Jul 13, 2011	23.32	23.65	23.08	23.26
1016	NYSE	PAG	Tue, Jul 12, 2011	22.81	23.36	22.77	23.13
1015	NYSE	PAG	Mon, Jul 11, 2011	22.90	23.21	22.61	22.88
1014	NYSE	PAG	Fri, Jul 8, 2011	23.17	23.47	22.75	23.28
1013	NYSE	PAG	Thu, Jul 7, 2011	22.58	23.94	22.58	23.63
1012	NYSE	PAG	Wed, Jul 6, 2011	22.59	22.66	22.17	22.41
1011	NYSE	PAG	Tue, Jul 5, 2011	22.94	22.94	22.51	22.70
1010	NYSE	PAG	Fri, Jul 1, 2011	22.73	23.10	22.37	22.98
1009	NYSE	PAG	Thu, Jun 30, 2011	22.60	22.99	22.40	22.74
1008	NYSE	PAG	Wed, Jun 29, 2011	22.44	22.82	22.37	22.57
1007	NYSE	PAG	Tue, Jun 28, 2011	21.85	22.35	21.70	22.32
1006	NYSE	PAG	Mon, Jun 27, 2011	21.55	21.98	21.40	21.77
1005	NYSE	PAG	Fri, Jun 24, 2011	21.65	21.79	21.31	21.53
1004	NYSE	PAG	Thu, Jun 23, 2011	20.88	21.70	20.75	21.63
1003	NYSE	PAG	Wed, Jun 22, 2011	20.81	21.63	20.65	21.20
1002	NYSE	PAG	Tue, Jun 21, 2011	20.10	20.89	20.06	20.85
1001	NYSE	PAG	Mon, Jun 20, 2011	19.27	19.95	19.14	19.92
1000	NYSE	PAG	Fri, Jun 17, 2011	19.03	19.57	18.96	19.33
999	NYSE	PAG	Thu, Jun 16, 2011	19.10	19.36	18.46	18.84
998	NYSE	PAG	Wed, Jun 15, 2011	19.43	19.62	19.01	19.08
997	NYSE	PAG	Tue, Jun 14, 2011	19.56	19.80	19.42	19.67
996	NYSE	PAG	Mon, Jun 13, 2011	19.88	20.07	19.25	19.25
995	NYSE	PAG	Fri, Jun 10, 2011	19.98	20.03	19.39	19.83
994	NYSE	PAG	Thu, Jun 9, 2011	19.69	20.46	19.50	20.13
993	NYSE	PAG	Wed, Jun 8, 2011	19.88	20.04	19.70	19.81
992	NYSE	PAG	Tue, Jun 7, 2011	19.82	20.60	19.82	19.99
991	NYSE	PAG	Mon, Jun 6, 2011	19.91	20.00	19.72	19.74
990	NYSE	PAG	Fri, Jun 3, 2011	19.68	20.16	19.22	19.97
989	NYSE	PAG	Thu, Jun 2, 2011	19.98	20.22	19.73	19.98
988	NYSE	PAG	Wed, Jun 1, 2011	20.73	20.94	19.99	20.08
987	NYSE	PAG	Tue, May 31, 2011	20.47	20.79	20.30	20.76
986	NYSE	PAG	Fri, May 27, 2011	20.13	20.32	19.89	20.28
985	NYSE	PAG	Thu, May 26, 2011	19.68	20.13	19.68	20.08
984	NYSE	PAG	Wed, May 25, 2011	19.82	20.16	19.65	19.92
983	NYSE	PAG	Tue, May 24, 2011	19.96	20.10	19.76	19.90
982	NYSE	PAG	Mon, May 23, 2011	19.56	20.07	19.54	19.86
981	NYSE	PAG	Fri, May 20, 2011	20.88	20.88	19.96	19.98
980	NYSE	PAG	Thu, May 19, 2011	21.36	21.36	20.73	20.99
979	NYSE	PAG	Wed, May 18, 2011	20.89	21.23	20.77	21.19
978	NYSE	PAG	Tue, May 17, 2011	21.07	21.31	20.78	20.99
977	NYSE	PAG	Mon, May 16, 2011	21.50	21.59	21.05	21.14
976	NYSE	PAG	Fri, May 13, 2011	22.23	22.25	21.54	21.67
975	NYSE	PAG	Thu, May 12, 2011	21.60	22.46	21.43	22.25
974	NYSE	PAG	Wed, May 11, 2011	21.97	22.08	21.51	21.69
973	NYSE	PAG	Tue, May 10, 2011	21.88	22.16	21.74	22.02
972	NYSE	PAG	Mon, May 9, 2011	21.60	21.87	21.33	21.77
971	NYSE	PAG	Fri, May 6, 2011	22.08	22.11	21.56	21.65
970	NYSE	PAG	Thu, May 5, 2011	21.65	22.09	21.40	21.75
969	NYSE	PAG	Wed, May 4, 2011	21.78	22.00	21.61	21.81
968	NYSE	PAG	Tue, May 3, 2011	21.93	22.09	21.54	21.82
967	NYSE	PAG	Mon, May 2, 2011	22.55	22.60	21.82	21.95
966	NYSE	PAG	Fri, Apr 29, 2011	23.21	23.24	22.44	22.48
965	NYSE	PAG	Thu, Apr 28, 2011	22.30	23.10	21.14	23.06
964	NYSE	PAG	Wed, Apr 27, 2011	20.34	20.80	20.29	20.54
963	NYSE	PAG	Tue, Apr 26, 2011	20.19	20.42	19.96	20.31
962	NYSE	PAG	Mon, Apr 25, 2011	20.40	20.49	19.86	20.17
961	NYSE	PAG	Thu, Apr 21, 2011	20.19	20.44	19.79	20.38
960	NYSE	PAG	Wed, Apr 20, 2011	19.40	20.00	19.37	19.99
959	NYSE	PAG	Tue, Apr 19, 2011	19.50	19.60	19.02	19.10
958	NYSE	PAG	Mon, Apr 18, 2011	18.93	19.38	18.82	19.36
957	NYSE	PAG	Fri, Apr 15, 2011	19.50	19.57	19.19	19.28
956	NYSE	PAG	Thu, Apr 14, 2011	19.23	19.54	18.85	19.52
955	NYSE	PAG	Wed, Apr 13, 2011	19.74	19.74	19.18	19.36
954	NYSE	PAG	Tue, Apr 12, 2011	20.15	20.42	19.36	19.56
953	NYSE	PAG	Mon, Apr 11, 2011	20.49	20.74	20.21	20.37
952	NYSE	PAG	Fri, Apr 8, 2011	21.19	21.23	20.35	20.52
951	NYSE	PAG	Thu, Apr 7, 2011	20.90	21.52	20.83	21.06
950	NYSE	PAG	Wed, Apr 6, 2011	20.73	20.99	20.46	20.93
949	NYSE	PAG	Tue, Apr 5, 2011	19.96	20.85	19.94	20.63
948	NYSE	PAG	Mon, Apr 4, 2011	20.49	20.57	19.91	19.99
947	NYSE	PAG	Fri, Apr 1, 2011	20.22	20.66	20.19	20.41
946	NYSE	PAG	Thu, Mar 31, 2011	20.33	20.48	19.87	20.02
945	NYSE	PAG	Wed, Mar 30, 2011	19.98	20.49	19.91	20.41
944	NYSE	PAG	Tue, Mar 29, 2011	19.56	20.07	19.46	19.83
943	NYSE	PAG	Mon, Mar 28, 2011	19.93	20.24	19.43	19.59
942	NYSE	PAG	Fri, Mar 25, 2011	19.59	20.26	19.59	19.91
941	NYSE	PAG	Thu, Mar 24, 2011	19.40	19.74	19.30	19.55
940	NYSE	PAG	Wed, Mar 23, 2011	18.80	19.40	18.46	19.36
939	NYSE	PAG	Tue, Mar 22, 2011	19.17	19.26	18.70	18.87
938	NYSE	PAG	Mon, Mar 21, 2011	19.00	19.40	18.81	19.10
937	NYSE	PAG	Fri, Mar 18, 2011	19.26	19.26	18.60	18.69
936	NYSE	PAG	Thu, Mar 17, 2011	19.06	19.36	18.91	19.00
935	NYSE	PAG	Wed, Mar 16, 2011	19.15	19.20	18.42	18.76
934	NYSE	PAG	Tue, Mar 15, 2011	18.88	19.40	18.81	19.29
933	NYSE	PAG	Mon, Mar 14, 2011	20.33	20.48	19.31	19.44
932	NYSE	PAG	Fri, Mar 11, 2011	20.04	20.81	19.87	20.73
931	NYSE	PAG	Thu, Mar 10, 2011	20.05	20.41	19.93	20.29
930	NYSE	PAG	Wed, Mar 9, 2011	19.87	20.57	19.72	20.40
929	NYSE	PAG	Tue, Mar 8, 2011	19.56	20.04	19.28	19.94
928	NYSE	PAG	Mon, Mar 7, 2011	20.01	20.21	19.08	19.48
927	NYSE	PAG	Fri, Mar 4, 2011	20.28	20.34	19.68	19.87
926	NYSE	PAG	Thu, Mar 3, 2011	20.23	20.57	20.00	20.19
925	NYSE	PAG	Wed, Mar 2, 2011	19.68	20.14	19.63	20.10
924	NYSE	PAG	Tue, Mar 1, 2011	20.52	20.52	19.66	19.70
923	NYSE	PAG	Mon, Feb 28, 2011	20.47	20.59	20.25	20.37
922	NYSE	PAG	Fri, Feb 25, 2011	20.12	20.43	19.96	20.27
921	NYSE	PAG	Thu, Feb 24, 2011	20.12	20.26	19.80	19.97
920	NYSE	PAG	Wed, Feb 23, 2011	20.71	20.71	19.71	20.12
919	NYSE	PAG	Tue, Feb 22, 2011	20.82	20.96	20.51	20.62
918	NYSE	PAG	Fri, Feb 18, 2011	20.92	21.69	20.87	21.13
917	NYSE	PAG	Thu, Feb 17, 2011	20.85	21.17	20.79	20.81
916	NYSE	PAG	Wed, Feb 16, 2011	21.37	22.10	20.96	21.00
915	NYSE	PAG	Tue, Feb 15, 2011	19.66	20.39	19.60	20.15
914	NYSE	PAG	Mon, Feb 14, 2011	19.47	19.82	19.35	19.54
913	NYSE	PAG	Fri, Feb 11, 2011	18.95	19.54	18.90	19.45
912	NYSE	PAG	Thu, Feb 10, 2011	18.87	19.06	18.81	19.03
911	NYSE	PAG	Wed, Feb 9, 2011	18.96	19.22	18.96	19.05
910	NYSE	PAG	Tue, Feb 8, 2011	18.62	19.37	18.59	19.10
909	NYSE	PAG	Mon, Feb 7, 2011	18.00	18.62	17.96	18.60
908	NYSE	PAG	Fri, Feb 4, 2011	17.29	18.05	17.16	17.96
907	NYSE	PAG	Thu, Feb 3, 2011	16.70	17.28	16.70	17.28
906	NYSE	PAG	Wed, Feb 2, 2011	16.91	17.14	16.62	16.65
905	NYSE	PAG	Tue, Feb 1, 2011	17.01	17.42	16.92	16.93
904	NYSE	PAG	Mon, Jan 31, 2011	16.99	17.06	16.78	16.90
903	NYSE	PAG	Fri, Jan 28, 2011	17.60	17.60	16.88	16.93
902	NYSE	PAG	Thu, Jan 27, 2011	17.38	17.82	17.35	17.67
901	NYSE	PAG	Wed, Jan 26, 2011	17.04	17.39	16.85	17.32
900	NYSE	PAG	Tue, Jan 25, 2011	16.99	17.07	16.85	16.96
899	NYSE	PAG	Mon, Jan 24, 2011	16.57	17.10	16.45	17.01
898	NYSE	PAG	Fri, Jan 21, 2011	16.74	16.76	16.48	16.57
897	NYSE	PAG	Thu, Jan 20, 2011	16.48	16.86	16.47	16.61
896	NYSE	PAG	Wed, Jan 19, 2011	16.93	17.02	16.57	16.58
895	NYSE	PAG	Tue, Jan 18, 2011	16.86	17.06	16.73	16.97
894	NYSE	PAG	Fri, Jan 14, 2011	16.78	16.96	16.70	16.92
893	NYSE	PAG	Thu, Jan 13, 2011	16.94	16.94	16.66	16.82
892	NYSE	PAG	Wed, Jan 12, 2011	17.04	17.05	16.81	16.91
891	NYSE	PAG	Tue, Jan 11, 2011	16.78	16.94	16.70	16.82
890	NYSE	PAG	Mon, Jan 10, 2011	16.42	16.84	16.28	16.74
889	NYSE	PAG	Fri, Jan 7, 2011	16.90	16.94	16.24	16.47
888	NYSE	PAG	Thu, Jan 6, 2011	17.06	17.21	16.84	16.90
887	NYSE	PAG	Wed, Jan 5, 2011	16.88	17.21	16.71	17.08
886	NYSE	PAG	Tue, Jan 4, 2011	17.15	17.18	16.62	16.90
885	NYSE	PAG	Mon, Jan 3, 2011	17.24	17.28	16.66	17.10
884	NYSE	PAG	Fri, Dec 31, 2010	17.42	17.58	17.35	17.42
883	NYSE	PAG	Thu, Dec 30, 2010	17.14	17.54	17.14	17.42
882	NYSE	PAG	Wed, Dec 29, 2010	17.15	17.35	17.15	17.18
881	NYSE	PAG	Tue, Dec 28, 2010	17.32	17.33	17.02	17.16
880	NYSE	PAG	Mon, Dec 27, 2010	17.03	17.33	16.87	17.33
879	NYSE	PAG	Thu, Dec 23, 2010	17.06	17.28	17.03	17.07
878	NYSE	PAG	Wed, Dec 22, 2010	17.08	17.23	17.03	17.12
877	NYSE	PAG	Tue, Dec 21, 2010	17.04	17.13	16.85	17.08
876	NYSE	PAG	Mon, Dec 20, 2010	16.88	17.08	16.87	17.04
875	NYSE	PAG	Fri, Dec 17, 2010	16.88	16.95	16.68	16.89
874	NYSE	PAG	Thu, Dec 16, 2010	16.55	16.89	16.55	16.85
873	NYSE	PAG	Wed, Dec 15, 2010	16.84	16.90	16.41	16.50
872	NYSE	PAG	Tue, Dec 14, 2010	16.47	16.87	16.47	16.86
871	NYSE	PAG	Mon, Dec 13, 2010	16.64	16.65	16.31	16.42
870	NYSE	PAG	Fri, Dec 10, 2010	16.53	16.80	16.41	16.56
869	NYSE	PAG	Thu, Dec 9, 2010	16.26	16.49	16.12	16.46
868	NYSE	PAG	Wed, Dec 8, 2010	16.37	16.45	16.17	16.19
867	NYSE	PAG	Tue, Dec 7, 2010	16.31	16.42	16.20	16.31
866	NYSE	PAG	Mon, Dec 6, 2010	16.12	16.28	16.02	16.13
865	NYSE	PAG	Fri, Dec 3, 2010	15.74	16.20	15.71	16.18
864	NYSE	PAG	Thu, Dec 2, 2010	15.40	15.88	15.31	15.86
863	NYSE	PAG	Wed, Dec 1, 2010	15.43	15.59	15.23	15.40
862	NYSE	PAG	Tue, Nov 30, 2010	15.16	15.28	14.98	15.09
861	NYSE	PAG	Mon, Nov 29, 2010	15.07	15.35	14.89	15.33
860	NYSE	PAG	Fri, Nov 26, 2010	15.29	15.39	15.18	15.18
859	NYSE	PAG	Wed, Nov 24, 2010	15.27	15.54	15.20	15.43
858	NYSE	PAG	Tue, Nov 23, 2010	14.97	15.19	14.84	15.16
857	NYSE	PAG	Mon, Nov 22, 2010	15.14	15.28	14.92	15.20
856	NYSE	PAG	Fri, Nov 19, 2010	15.04	15.18	14.84	15.10
855	NYSE	PAG	Thu, Nov 18, 2010	15.27	15.75	15.10	15.11
854	NYSE	PAG	Wed, Nov 17, 2010	14.85	15.26	14.75	15.02
853	NYSE	PAG	Tue, Nov 16, 2010	14.95	15.14	14.72	14.85
852	NYSE	PAG	Mon, Nov 15, 2010	15.12	15.37	15.04	15.05
851	NYSE	PAG	Fri, Nov 12, 2010	15.27	15.44	14.95	15.02
850	NYSE	PAG	Thu, Nov 11, 2010	15.40	15.62	15.31	15.43
849	NYSE	PAG	Wed, Nov 10, 2010	15.27	15.62	15.25	15.58
848	NYSE	PAG	Tue, Nov 9, 2010	15.59	15.69	15.22	15.30
847	NYSE	PAG	Mon, Nov 8, 2010	15.22	15.66	15.19	15.52
846	NYSE	PAG	Fri, Nov 5, 2010	14.87	15.49	14.73	15.27
845	NYSE	PAG	Thu, Nov 4, 2010	14.81	14.92	14.62	14.90
844	NYSE	PAG	Wed, Nov 3, 2010	14.01	14.53	14.01	14.52
843	NYSE	PAG	Tue, Nov 2, 2010	13.98	14.01	13.74	14.01
842	NYSE	PAG	Mon, Nov 1, 2010	13.73	14.00	13.58	13.71
841	NYSE	PAG	Fri, Oct 29, 2010	13.24	13.48	13.12	13.45
840	NYSE	PAG	Thu, Oct 28, 2010	13.41	13.44	13.13	13.19
839	NYSE	PAG	Wed, Oct 27, 2010	13.53	13.54	13.24	13.29
838	NYSE	PAG	Tue, Oct 26, 2010	13.28	13.98	13.22	13.61
837	NYSE	PAG	Mon, Oct 25, 2010	13.33	13.52	13.13	13.36
836	NYSE	PAG	Fri, Oct 22, 2010	14.00	14.07	12.97	13.25
835	NYSE	PAG	Thu, Oct 21, 2010	13.89	13.98	13.63	13.67
834	NYSE	PAG	Wed, Oct 20, 2010	13.59	13.87	13.45	13.76
833	NYSE	PAG	Tue, Oct 19, 2010	13.68	13.85	13.33	13.49
832	NYSE	PAG	Mon, Oct 18, 2010	13.76	13.92	13.60	13.87
831	NYSE	PAG	Fri, Oct 15, 2010	14.12	14.21	13.71	13.75
830	NYSE	PAG	Thu, Oct 14, 2010	13.78	14.03	13.63	13.99
829	NYSE	PAG	Wed, Oct 13, 2010	13.42	13.79	13.29	13.76
828	NYSE	PAG	Tue, Oct 12, 2010	13.31	13.40	13.15	13.33
827	NYSE	PAG	Mon, Oct 11, 2010	13.35	13.40	13.18	13.32
826	NYSE	PAG	Fri, Oct 8, 2010	13.15	13.53	13.12	13.32
825	NYSE	PAG	Thu, Oct 7, 2010	13.35	13.49	13.06	13.19
824	NYSE	PAG	Wed, Oct 6, 2010	13.31	13.37	13.13	13.23
823	NYSE	PAG	Tue, Oct 5, 2010	13.10	13.42	13.00	13.35
822	NYSE	PAG	Mon, Oct 4, 2010	13.25	13.25	12.87	12.94
821	NYSE	PAG	Fri, Oct 1, 2010	13.28	13.43	13.10	13.28
820	NYSE	PAG	Thu, Sep 30, 2010	13.20	13.46	13.14	13.20
819	NYSE	PAG	Wed, Sep 29, 2010	12.90	13.20	12.86	13.07
818	NYSE	PAG	Tue, Sep 28, 2010	12.83	13.00	12.47	12.98
817	NYSE	PAG	Mon, Sep 27, 2010	12.89	12.94	12.65	12.84
816	NYSE	PAG	Fri, Sep 24, 2010	12.53	12.94	12.53	12.88
815	NYSE	PAG	Thu, Sep 23, 2010	12.08	12.60	12.00	12.32
814	NYSE	PAG	Wed, Sep 22, 2010	12.26	12.59	12.01	12.23
813	NYSE	PAG	Tue, Sep 21, 2010	12.46	12.53	12.25	12.32
812	NYSE	PAG	Mon, Sep 20, 2010	12.04	12.51	11.86	12.46
811	NYSE	PAG	Fri, Sep 17, 2010	12.25	12.25	11.85	11.98
810	NYSE	PAG	Thu, Sep 16, 2010	11.97	12.18	11.88	12.15
809	NYSE	PAG	Wed, Sep 15, 2010	11.97	12.14	11.65	12.05
808	NYSE	PAG	Tue, Sep 14, 2010	11.98	12.14	11.78	12.00
807	NYSE	PAG	Mon, Sep 13, 2010	12.28	12.30	11.96	12.04
806	NYSE	PAG	Fri, Sep 10, 2010	12.31	12.37	12.09	12.14
805	NYSE	PAG	Thu, Sep 9, 2010	12.89	12.89	12.23	12.26
804	NYSE	PAG	Wed, Sep 8, 2010	12.93	13.00	12.46	12.65
803	NYSE	PAG	Tue, Sep 7, 2010	13.14	13.34	12.99	13.16
802	NYSE	PAG	Fri, Sep 3, 2010	12.97	13.32	12.96	13.21
801	NYSE	PAG	Thu, Sep 2, 2010	12.45	12.83	12.43	12.82
800	NYSE	PAG	Wed, Sep 1, 2010	12.23	12.68	12.23	12.39
799	NYSE	PAG	Tue, Aug 31, 2010	12.13	12.30	11.89	12.01
798	NYSE	PAG	Mon, Aug 30, 2010	12.48	12.61	12.18	12.18
797	NYSE	PAG	Fri, Aug 27, 2010	12.29	12.54	11.82	12.50
796	NYSE	PAG	Thu, Aug 26, 2010	12.38	12.60	12.06	12.10
795	NYSE	PAG	Wed, Aug 25, 2010	12.01	12.42	11.76	12.33
794	NYSE	PAG	Tue, Aug 24, 2010	12.00	12.32	11.62	12.08
793	NYSE	PAG	Mon, Aug 23, 2010	12.41	12.60	12.17	12.19
792	NYSE	PAG	Fri, Aug 20, 2010	12.21	12.27	11.88	12.26
791	NYSE	PAG	Thu, Aug 19, 2010	12.66	12.72	12.08	12.24
790	NYSE	PAG	Wed, Aug 18, 2010	12.62	12.77	12.43	12.68
789	NYSE	PAG	Tue, Aug 17, 2010	12.64	12.84	12.57	12.64
788	NYSE	PAG	Mon, Aug 16, 2010	12.50	12.69	12.42	12.44
787	NYSE	PAG	Fri, Aug 13, 2010	12.84	12.92	12.58	12.59
786	NYSE	PAG	Thu, Aug 12, 2010	12.83	13.08	12.59	12.93
785	NYSE	PAG	Wed, Aug 11, 2010	13.40	13.41	13.01	13.07
784	NYSE	PAG	Tue, Aug 10, 2010	14.10	14.13	13.66	13.74
783	NYSE	PAG	Mon, Aug 9, 2010	14.15	14.38	14.06	14.32
782	NYSE	PAG	Fri, Aug 6, 2010	13.99	14.15	13.77	14.01
781	NYSE	PAG	Thu, Aug 5, 2010	14.19	14.31	13.87	14.19
780	NYSE	PAG	Wed, Aug 4, 2010	14.25	14.41	14.08	14.25
779	NYSE	PAG	Tue, Aug 3, 2010	14.48	14.50	14.04	14.22
778	NYSE	PAG	Mon, Aug 2, 2010	14.43	14.64	14.20	14.41
777	NYSE	PAG	Fri, Jul 30, 2010	13.64	14.06	13.38	14.00
776	NYSE	PAG	Thu, Jul 29, 2010	14.10	14.37	13.19	13.81
775	NYSE	PAG	Wed, Jul 28, 2010	13.69	13.81	13.24	13.50
774	NYSE	PAG	Tue, Jul 27, 2010	14.04	14.24	13.51	13.69
773	NYSE	PAG	Mon, Jul 26, 2010	13.62	13.86	13.30	13.86
772	NYSE	PAG	Fri, Jul 23, 2010	12.91	13.53	12.71	13.53
771	NYSE	PAG	Thu, Jul 22, 2010	12.44	13.06	12.42	13.02
770	NYSE	PAG	Wed, Jul 21, 2010	12.60	12.67	12.17	12.18
769	NYSE	PAG	Tue, Jul 20, 2010	12.00	12.61	11.81	12.54
768	NYSE	PAG	Mon, Jul 19, 2010	12.34	12.50	12.01	12.23
767	NYSE	PAG	Fri, Jul 16, 2010	12.40	12.51	12.15	12.23
766	NYSE	PAG	Thu, Jul 15, 2010	12.43	12.52	11.97	12.47
765	NYSE	PAG	Wed, Jul 14, 2010	11.84	12.40	11.84	12.30
764	NYSE	PAG	Tue, Jul 13, 2010	11.61	11.89	11.58	11.84
763	NYSE	PAG	Mon, Jul 12, 2010	11.53	11.67	11.27	11.46
762	NYSE	PAG	Fri, Jul 9, 2010	11.38	11.61	11.36	11.61
761	NYSE	PAG	Thu, Jul 8, 2010	11.48	11.62	11.14	11.37
760	NYSE	PAG	Wed, Jul 7, 2010	11.09	11.33	10.91	11.32
759	NYSE	PAG	Tue, Jul 6, 2010	11.46	11.46	10.89	10.94
758	NYSE	PAG	Fri, Jul 2, 2010	11.70	11.77	11.16	11.23
757	NYSE	PAG	Thu, Jul 1, 2010	11.43	11.75	11.14	11.62
756	NYSE	PAG	Wed, Jun 30, 2010	11.77	11.89	11.35	11.36
755	NYSE	PAG	Tue, Jun 29, 2010	12.15	12.20	11.64	11.76
754	NYSE	PAG	Mon, Jun 28, 2010	12.55	12.67	12.33	12.33
753	NYSE	PAG	Fri, Jun 25, 2010	12.25	12.54	12.10	12.50
752	NYSE	PAG	Thu, Jun 24, 2010	12.43	12.52	12.10	12.19
751	NYSE	PAG	Wed, Jun 23, 2010	12.32	12.62	12.16	12.47
750	NYSE	PAG	Tue, Jun 22, 2010	12.48	12.64	12.12	12.15
749	NYSE	PAG	Mon, Jun 21, 2010	12.92	13.05	12.45	12.49
748	NYSE	PAG	Fri, Jun 18, 2010	12.73	12.83	12.48	12.69
747	NYSE	PAG	Thu, Jun 17, 2010	13.29	13.29	12.63	12.74
746	NYSE	PAG	Wed, Jun 16, 2010	13.30	13.45	13.10	13.30
745	NYSE	PAG	Tue, Jun 15, 2010	13.11	13.53	13.05	13.53
744	NYSE	PAG	Mon, Jun 14, 2010	12.86	13.25	12.86	13.07
743	NYSE	PAG	Fri, Jun 11, 2010	12.38	12.79	12.28	12.76
742	NYSE	PAG	Thu, Jun 10, 2010	12.42	12.61	12.26	12.54
741	NYSE	PAG	Wed, Jun 9, 2010	12.40	12.61	12.10	12.15
740	NYSE	PAG	Tue, Jun 8, 2010	12.20	12.38	12.00	12.27
739	NYSE	PAG	Mon, Jun 7, 2010	12.67	12.76	12.11	12.11
738	NYSE	PAG	Fri, Jun 4, 2010	12.84	13.04	12.58	12.67
737	NYSE	PAG	Thu, Jun 3, 2010	12.88	13.32	12.87	13.32
736	NYSE	PAG	Wed, Jun 2, 2010	12.43	12.89	12.39	12.89
735	NYSE	PAG	Tue, Jun 1, 2010	12.93	13.00	12.44	12.44
734	NYSE	PAG	Fri, May 28, 2010	13.15	13.33	12.90	13.06
733	NYSE	PAG	Thu, May 27, 2010	12.97	13.21	12.92	13.21
732	NYSE	PAG	Wed, May 26, 2010	13.07	13.28	12.59	12.66
731	NYSE	PAG	Tue, May 25, 2010	12.19	13.01	12.17	12.96
730	NYSE	PAG	Mon, May 24, 2010	12.90	13.19	12.69	12.69
729	NYSE	PAG	Fri, May 21, 2010	12.43	13.12	12.39	13.00
728	NYSE	PAG	Thu, May 20, 2010	12.85	13.09	12.49	12.68
727	NYSE	PAG	Wed, May 19, 2010	13.03	13.36	12.73	13.20
726	NYSE	PAG	Tue, May 18, 2010	13.78	14.10	13.13	13.14
725	NYSE	PAG	Mon, May 17, 2010	13.62	13.78	13.32	13.68
724	NYSE	PAG	Fri, May 14, 2010	13.55	13.83	13.34	13.56
723	NYSE	PAG	Thu, May 13, 2010	14.44	14.53	13.70	13.79
722	NYSE	PAG	Wed, May 12, 2010	14.28	14.55	14.18	14.44
721	NYSE	PAG	Tue, May 11, 2010	13.99	14.45	13.92	14.28
720	NYSE	PAG	Mon, May 10, 2010	14.04	14.34	13.74	14.32
719	NYSE	PAG	Fri, May 7, 2010	13.36	13.60	12.58	13.31
718	NYSE	PAG	Thu, May 6, 2010	13.93	14.29	12.45	13.51
717	NYSE	PAG	Wed, May 5, 2010	14.49	14.49	13.71	13.92
716	NYSE	PAG	Tue, May 4, 2010	15.17	15.18	14.65	14.74
715	NYSE	PAG	Mon, May 3, 2010	15.22	15.64	14.98	15.40
714	NYSE	PAG	Fri, Apr 30, 2010	15.54	16.33	14.98	14.98
713	NYSE	PAG	Thu, Apr 29, 2010	15.29	16.06	15.20	15.78
712	NYSE	PAG	Wed, Apr 28, 2010	15.42	15.63	14.88	15.13
711	NYSE	PAG	Tue, Apr 27, 2010	15.90	15.92	15.33	15.41
710	NYSE	PAG	Mon, Apr 26, 2010	16.25	16.30	15.84	15.93
709	NYSE	PAG	Fri, Apr 23, 2010	16.41	16.50	16.11	16.22
708	NYSE	PAG	Thu, Apr 22, 2010	15.95	16.50	15.74	16.40
707	NYSE	PAG	Wed, Apr 21, 2010	15.53	16.09	15.16	16.03
706	NYSE	PAG	Tue, Apr 20, 2010	15.15	15.46	15.10	15.41
705	NYSE	PAG	Mon, Apr 19, 2010	15.44	15.49	14.91	15.05
704	NYSE	PAG	Fri, Apr 16, 2010	15.81	15.89	15.29	15.42
703	NYSE	PAG	Thu, Apr 15, 2010	15.96	15.99	15.72	15.81
702	NYSE	PAG	Wed, Apr 14, 2010	15.40	15.97	15.40	15.93
701	NYSE	PAG	Tue, Apr 13, 2010	14.96	15.48	14.96	15.38
700	NYSE	PAG	Mon, Apr 12, 2010	15.03	15.22	14.98	15.01
699	NYSE	PAG	Fri, Apr 9, 2010	15.18	15.27	14.87	14.97
698	NYSE	PAG	Thu, Apr 8, 2010	15.65	15.75	15.11	15.17
697	NYSE	PAG	Wed, Apr 7, 2010	15.80	15.99	15.62	15.72
696	NYSE	PAG	Tue, Apr 6, 2010	15.72	15.86	15.52	15.84
695	NYSE	PAG	Mon, Apr 5, 2010	15.36	15.75	15.21	15.66
694	NYSE	PAG	Thu, Apr 1, 2010	14.63	15.23	14.63	15.20
693	NYSE	PAG	Wed, Mar 31, 2010	14.77	14.84	14.31	14.42
692	NYSE	PAG	Tue, Mar 30, 2010	14.73	14.91	14.53	14.70
691	NYSE	PAG	Mon, Mar 29, 2010	15.11	15.20	14.55	14.65
690	NYSE	PAG	Fri, Mar 26, 2010	15.30	15.49	14.96	15.08
689	NYSE	PAG	Thu, Mar 25, 2010	15.73	15.79	15.17	15.18
688	NYSE	PAG	Wed, Mar 24, 2010	15.99	16.11	15.63	15.64
687	NYSE	PAG	Tue, Mar 23, 2010	15.53	16.09	15.30	16.04
686	NYSE	PAG	Mon, Mar 22, 2010	15.58	15.69	15.45	15.53
685	NYSE	PAG	Fri, Mar 19, 2010	15.76	16.01	15.52	15.69
684	NYSE	PAG	Thu, Mar 18, 2010	15.72	15.93	15.51	15.66
683	NYSE	PAG	Wed, Mar 17, 2010	15.62	15.94	15.52	15.80
682	NYSE	PAG	Tue, Mar 16, 2010	15.53	15.97	15.42	15.63
681	NYSE	PAG	Mon, Mar 15, 2010	15.20	15.61	15.20	15.54
680	NYSE	PAG	Fri, Mar 12, 2010	15.61	15.76	15.13	15.28
679	NYSE	PAG	Thu, Mar 11, 2010	15.87	16.07	15.35	15.44
678	NYSE	PAG	Wed, Mar 10, 2010	15.44	16.00	15.34	15.97
677	NYSE	PAG	Tue, Mar 9, 2010	15.38	15.56	15.18	15.28
676	NYSE	PAG	Mon, Mar 8, 2010	15.60	15.75	15.40	15.47
675	NYSE	PAG	Fri, Mar 5, 2010	15.10	15.52	15.09	15.42
674	NYSE	PAG	Thu, Mar 4, 2010	14.49	15.20	14.45	15.04
673	NYSE	PAG	Wed, Mar 3, 2010	14.86	14.99	14.35	14.40
672	NYSE	PAG	Tue, Mar 2, 2010	14.84	15.02	14.68	14.77
671	NYSE	PAG	Mon, Mar 1, 2010	14.57	14.86	14.42	14.83
670	NYSE	PAG	Fri, Feb 26, 2010	14.38	14.63	14.32	14.55
669	NYSE	PAG	Thu, Feb 25, 2010	14.15	14.49	14.11	14.43
668	NYSE	PAG	Wed, Feb 24, 2010	14.54	14.54	14.24	14.42
667	NYSE	PAG	Tue, Feb 23, 2010	14.85	15.01	14.38	14.56
666	NYSE	PAG	Mon, Feb 22, 2010	15.41	15.41	14.74	14.85
665	NYSE	PAG	Fri, Feb 19, 2010	15.50	15.59	15.00	15.38
664	NYSE	PAG	Thu, Feb 18, 2010	15.23	15.47	15.11	15.35
663	NYSE	PAG	Wed, Feb 17, 2010	15.51	15.57	15.19	15.36
662	NYSE	PAG	Tue, Feb 16, 2010	15.24	15.40	14.90	15.38
661	NYSE	PAG	Fri, Feb 12, 2010	14.84	15.16	14.61	15.02
660	NYSE	PAG	Thu, Feb 11, 2010	15.05	15.19	14.81	14.98
659	NYSE	PAG	Wed, Feb 10, 2010	15.26	15.36	15.03	15.10
658	NYSE	PAG	Tue, Feb 9, 2010	15.13	15.42	14.82	15.35
657	NYSE	PAG	Mon, Feb 8, 2010	14.77	15.33	14.69	14.85
656	NYSE	PAG	Fri, Feb 5, 2010	14.50	14.79	14.32	14.74
655	NYSE	PAG	Thu, Feb 4, 2010	14.86	15.17	14.27	14.45
654	NYSE	PAG	Wed, Feb 3, 2010	14.21	14.77	13.90	14.71
653	NYSE	PAG	Tue, Feb 2, 2010	14.03	14.45	14.03	14.38
652	NYSE	PAG	Mon, Feb 1, 2010	14.12	14.21	13.93	14.04
651	NYSE	PAG	Fri, Jan 29, 2010	13.95	14.33	13.90	14.06
650	NYSE	PAG	Thu, Jan 28, 2010	14.25	14.43	13.75	13.89
649	NYSE	PAG	Wed, Jan 27, 2010	14.66	14.76	13.91	14.09
648	NYSE	PAG	Tue, Jan 26, 2010	15.05	15.20	14.80	14.83
647	NYSE	PAG	Mon, Jan 25, 2010	14.99	15.19	14.85	15.08
646	NYSE	PAG	Fri, Jan 22, 2010	15.83	16.03	14.65	14.83
645	NYSE	PAG	Thu, Jan 21, 2010	16.25	16.81	16.25	16.33
644	NYSE	PAG	Wed, Jan 20, 2010	16.25	16.54	16.21	16.43
643	NYSE	PAG	Tue, Jan 19, 2010	16.11	16.52	16.11	16.50
642	NYSE	PAG	Fri, Jan 15, 2010	16.49	16.70	16.03	16.24
641	NYSE	PAG	Thu, Jan 14, 2010	17.07	17.07	16.42	16.58
640	NYSE	PAG	Wed, Jan 13, 2010	17.16	17.25	16.16	17.05
639	NYSE	PAG	Tue, Jan 12, 2010	17.15	17.70	16.80	16.99
638	NYSE	PAG	Mon, Jan 11, 2010	16.72	17.61	16.53	17.36
637	NYSE	PAG	Fri, Jan 8, 2010	16.64	16.81	16.41	16.72
636	NYSE	PAG	Thu, Jan 7, 2010	16.01	16.79	16.01	16.69
635	NYSE	PAG	Wed, Jan 6, 2010	15.85	16.12	15.85	15.97
634	NYSE	PAG	Tue, Jan 5, 2010	15.35	16.10	15.16	15.78
633	NYSE	PAG	Mon, Jan 4, 2010	15.22	15.51	15.09	15.29
632	NYSE	PAG	Thu, Dec 31, 2009	15.50	15.50	15.10	15.18
631	NYSE	PAG	Wed, Dec 30, 2009	15.42	15.66	15.35	15.49
630	NYSE	PAG	Tue, Dec 29, 2009	15.85	15.95	15.54	15.58
629	NYSE	PAG	Mon, Dec 28, 2009	15.86	15.97	15.58	15.79
628	NYSE	PAG	Thu, Dec 24, 2009	15.93	16.09	15.76	15.82
627	NYSE	PAG	Wed, Dec 23, 2009	16.11	16.31	15.72	15.96
626	NYSE	PAG	Tue, Dec 22, 2009	15.99	16.20	15.94	16.10
625	NYSE	PAG	Mon, Dec 21, 2009	15.83	16.21	15.63	16.03
624	NYSE	PAG	Fri, Dec 18, 2009	16.02	16.21	15.11	15.72
623	NYSE	PAG	Thu, Dec 17, 2009	15.81	16.01	15.51	15.88
622	NYSE	PAG	Wed, Dec 16, 2009	15.92	16.20	15.76	15.92
621	NYSE	PAG	Tue, Dec 15, 2009	16.12	16.12	15.70	15.88
620	NYSE	PAG	Mon, Dec 14, 2009	16.15	16.32	15.88	16.09
619	NYSE	PAG	Fri, Dec 11, 2009	16.36	16.41	15.64	16.10
618	NYSE	PAG	Thu, Dec 10, 2009	16.49	16.53	16.11	16.30
617	NYSE	PAG	Wed, Dec 9, 2009	16.32	16.47	16.08	16.38
616	NYSE	PAG	Tue, Dec 8, 2009	15.99	16.60	15.83	16.37
615	NYSE	PAG	Mon, Dec 7, 2009	15.91	16.15	15.79	15.99
614	NYSE	PAG	Fri, Dec 4, 2009	15.38	16.16	15.36	15.98
613	NYSE	PAG	Thu, Dec 3, 2009	15.43	15.87	15.14	15.15
612	NYSE	PAG	Wed, Dec 2, 2009	15.44	15.70	15.16	15.49
611	NYSE	PAG	Tue, Dec 1, 2009	14.86	15.62	14.70	15.40
610	NYSE	PAG	Mon, Nov 30, 2009	14.79	14.90	14.21	14.78
609	NYSE	PAG	Fri, Nov 27, 2009	14.62	15.19	14.34	14.90
608	NYSE	PAG	Wed, Nov 25, 2009	15.11	15.27	15.03	15.21
607	NYSE	PAG	Tue, Nov 24, 2009	15.56	15.60	15.00	15.18
606	NYSE	PAG	Mon, Nov 23, 2009	16.02	16.42	15.52	15.60
605	NYSE	PAG	Fri, Nov 20, 2009	15.46	16.04	15.26	15.69
604	NYSE	PAG	Thu, Nov 19, 2009	16.08	16.16	15.40	15.64
603	NYSE	PAG	Wed, Nov 18, 2009	16.39	16.55	15.92	16.17
602	NYSE	PAG	Tue, Nov 17, 2009	16.43	16.57	15.97	16.38
601	NYSE	PAG	Mon, Nov 16, 2009	16.59	16.96	16.43	16.63
600	NYSE	PAG	Fri, Nov 13, 2009	16.45	16.59	16.04	16.50
599	NYSE	PAG	Thu, Nov 12, 2009	16.90	17.16	16.42	16.46
598	NYSE	PAG	Wed, Nov 11, 2009	16.97	17.24	16.55	16.98
597	NYSE	PAG	Tue, Nov 10, 2009	16.74	17.05	16.29	16.67
596	NYSE	PAG	Mon, Nov 9, 2009	16.59	17.15	16.49	16.99
595	NYSE	PAG	Fri, Nov 6, 2009	15.93	16.58	15.86	16.42
594	NYSE	PAG	Thu, Nov 5, 2009	15.71	16.24	15.44	16.09
593	NYSE	PAG	Wed, Nov 4, 2009	16.43	16.50	15.78	15.84
592	NYSE	PAG	Tue, Nov 3, 2009	15.40	16.47	15.25	16.40
591	NYSE	PAG	Mon, Nov 2, 2009	15.73	16.37	15.25	15.62
590	NYSE	PAG	Fri, Oct 30, 2009	17.18	17.18	15.28	15.66
589	NYSE	PAG	Thu, Oct 29, 2009	16.47	17.20	16.42	16.99
588	NYSE	PAG	Wed, Oct 28, 2009	17.02	17.12	16.14	16.18
587	NYSE	PAG	Tue, Oct 27, 2009	17.91	18.01	16.48	17.10
586	NYSE	PAG	Mon, Oct 26, 2009	18.25	19.15	18.03	18.16
585	NYSE	PAG	Fri, Oct 23, 2009	18.61	18.85	18.20	18.35
584	NYSE	PAG	Thu, Oct 22, 2009	18.12	19.01	17.97	18.77
583	NYSE	PAG	Wed, Oct 21, 2009	18.13	18.79	17.89	18.08
582	NYSE	PAG	Tue, Oct 20, 2009	18.36	18.66	17.85	18.12
581	NYSE	PAG	Mon, Oct 19, 2009	17.33	18.29	17.30	18.20
580	NYSE	PAG	Fri, Oct 16, 2009	17.12	17.21	16.67	17.05
579	NYSE	PAG	Thu, Oct 15, 2009	16.53	17.36	16.29	17.32
578	NYSE	PAG	Wed, Oct 14, 2009	16.26	16.27	15.85	16.27
577	NYSE	PAG	Tue, Oct 13, 2009	15.64	15.69	15.32	15.46
576	NYSE	PAG	Mon, Oct 12, 2009	16.09	16.34	15.52	15.70
575	NYSE	PAG	Fri, Oct 9, 2009	15.66	16.04	15.50	15.95
574	NYSE	PAG	Thu, Oct 8, 2009	15.49	16.00	15.26	15.82
573	NYSE	PAG	Wed, Oct 7, 2009	15.38	15.63	15.06	15.54
572	NYSE	PAG	Tue, Oct 6, 2009	15.47	15.68	14.95	15.30
571	NYSE	PAG	Mon, Oct 5, 2009	15.39	15.52	15.08	15.19
570	NYSE	PAG	Fri, Oct 2, 2009	15.85	16.44	15.10	15.15
569	NYSE	PAG	Thu, Oct 1, 2009	17.46	17.50	15.95	16.12
568	NYSE	PAG	Wed, Sep 30, 2009	18.00	19.77	17.66	19.18
567	NYSE	PAG	Tue, Sep 29, 2009	17.35	17.97	17.01	17.86
566	NYSE	PAG	Mon, Sep 28, 2009	16.76	17.24	16.76	17.08
565	NYSE	PAG	Fri, Sep 25, 2009	16.39	17.00	16.16	16.81
564	NYSE	PAG	Thu, Sep 24, 2009	17.42	17.43	16.38	16.53
563	NYSE	PAG	Wed, Sep 23, 2009	17.16	17.75	16.83	17.41
562	NYSE	PAG	Tue, Sep 22, 2009	16.71	17.12	16.58	16.97
561	NYSE	PAG	Mon, Sep 21, 2009	16.02	16.65	15.59	16.43
560	NYSE	PAG	Fri, Sep 18, 2009	16.64	16.77	15.82	16.05
559	NYSE	PAG	Thu, Sep 17, 2009	16.74	16.89	16.50	16.72
558	NYSE	PAG	Wed, Sep 16, 2009	17.24	17.26	16.64	16.94
557	NYSE	PAG	Tue, Sep 15, 2009	16.58	17.27	16.30	17.19
556	NYSE	PAG	Mon, Sep 14, 2009	16.76	16.90	16.38	16.65
555	NYSE	PAG	Fri, Sep 11, 2009	17.60	17.79	16.86	16.87
554	NYSE	PAG	Thu, Sep 10, 2009	17.87	18.05	17.35	17.78
553	NYSE	PAG	Wed, Sep 9, 2009	17.44	18.43	17.34	18.02
552	NYSE	PAG	Tue, Sep 8, 2009	17.07	17.68	17.00	17.60
551	NYSE	PAG	Fri, Sep 4, 2009	17.07	17.25	16.70	16.99
550	NYSE	PAG	Thu, Sep 3, 2009	16.34	17.08	16.34	17.07
549	NYSE	PAG	Wed, Sep 2, 2009	17.10	17.29	16.15	16.18
548	NYSE	PAG	Tue, Sep 1, 2009	17.48	17.97	17.09	17.28
547	NYSE	PAG	Mon, Aug 31, 2009	17.59	17.84	17.52	17.69
546	NYSE	PAG	Fri, Aug 28, 2009	18.08	18.22	17.62	17.77
545	NYSE	PAG	Thu, Aug 27, 2009	18.22	18.24	17.57	17.94
544	NYSE	PAG	Wed, Aug 26, 2009	18.50	18.85	18.15	18.17
543	NYSE	PAG	Tue, Aug 25, 2009	17.83	18.80	17.79	18.51
542	NYSE	PAG	Mon, Aug 24, 2009	18.14	18.18	17.57	17.62
541	NYSE	PAG	Fri, Aug 21, 2009	18.14	18.29	17.93	18.00
540	NYSE	PAG	Thu, Aug 20, 2009	17.71	18.08	17.71	17.96
539	NYSE	PAG	Wed, Aug 19, 2009	17.75	18.17	17.60	17.74
538	NYSE	PAG	Tue, Aug 18, 2009	18.27	18.59	17.93	17.94
537	NYSE	PAG	Mon, Aug 17, 2009	17.91	18.38	17.40	18.00
536	NYSE	PAG	Fri, Aug 14, 2009	19.15	19.15	18.42	18.58
535	NYSE	PAG	Thu, Aug 13, 2009	18.92	19.26	18.66	19.12
534	NYSE	PAG	Wed, Aug 12, 2009	19.25	19.56	18.74	18.92
533	NYSE	PAG	Tue, Aug 11, 2009	20.27	20.37	19.03	19.09
532	NYSE	PAG	Mon, Aug 10, 2009	19.36	20.72	18.95	20.39
531	NYSE	PAG	Fri, Aug 7, 2009	19.56	19.73	19.00	19.49
530	NYSE	PAG	Thu, Aug 6, 2009	19.76	19.76	18.81	19.00
529	NYSE	PAG	Wed, Aug 5, 2009	21.00	21.05	19.23	19.47
528	NYSE	PAG	Tue, Aug 4, 2009	21.00	21.20	20.68	20.78
527	NYSE	PAG	Mon, Aug 3, 2009	20.75	21.40	20.41	21.20
526	NYSE	PAG	Fri, Jul 31, 2009	20.16	21.00	19.86	20.68
525	NYSE	PAG	Thu, Jul 30, 2009	18.47	20.32	18.46	20.00
524	NYSE	PAG	Wed, Jul 29, 2009	19.41	19.58	18.05	19.45
523	NYSE	PAG	Tue, Jul 28, 2009	18.57	19.51	18.37	19.21
522	NYSE	PAG	Mon, Jul 27, 2009	18.41	18.73	17.97	18.73
521	NYSE	PAG	Fri, Jul 24, 2009	18.80	18.95	17.96	18.25
520	NYSE	PAG	Thu, Jul 23, 2009	18.82	19.08	18.28	18.75
519	NYSE	PAG	Wed, Jul 22, 2009	18.84	19.21	18.70	18.82
518	NYSE	PAG	Tue, Jul 21, 2009	18.38	18.98	18.25	18.88
517	NYSE	PAG	Mon, Jul 20, 2009	18.39	18.49	18.01	18.46
516	NYSE	PAG	Fri, Jul 17, 2009	18.11	18.48	17.72	18.22
515	NYSE	PAG	Thu, Jul 16, 2009	17.53	18.37	17.39	18.27
514	NYSE	PAG	Wed, Jul 15, 2009	17.00	17.64	16.57	17.63
513	NYSE	PAG	Tue, Jul 14, 2009	16.02	16.73	15.95	16.67
512	NYSE	PAG	Mon, Jul 13, 2009	14.89	16.26	14.63	16.14
511	NYSE	PAG	Fri, Jul 10, 2009	14.90	15.25	14.45	15.00
510	NYSE	PAG	Thu, Jul 9, 2009	15.08	15.22	14.33	14.69
509	NYSE	PAG	Wed, Jul 8, 2009	15.36	15.45	14.39	14.93
508	NYSE	PAG	Tue, Jul 7, 2009	15.86	15.86	15.11	15.26
507	NYSE	PAG	Mon, Jul 6, 2009	16.03	16.26	15.13	15.90
506	NYSE	PAG	Thu, Jul 2, 2009	16.86	16.95	16.05	16.05
505	NYSE	PAG	Wed, Jul 1, 2009	16.91	17.68	16.91	17.06
504	NYSE	PAG	Tue, Jun 30, 2009	17.23	18.86	16.59	16.64
503	NYSE	PAG	Mon, Jun 29, 2009	16.98	17.37	16.65	17.14
502	NYSE	PAG	Fri, Jun 26, 2009	16.21	16.92	16.09	16.86
501	NYSE	PAG	Thu, Jun 25, 2009	15.52	16.47	15.34	16.42
500	NYSE	PAG	Wed, Jun 24, 2009	15.15	16.22	15.15	15.52
499	NYSE	PAG	Tue, Jun 23, 2009	15.83	15.85	14.84	14.96
498	NYSE	PAG	Mon, Jun 22, 2009	15.68	16.36	15.41	15.64
497	NYSE	PAG	Fri, Jun 19, 2009	15.67	16.30	15.67	16.16
496	NYSE	PAG	Thu, Jun 18, 2009	15.29	15.47	14.91	15.40
495	NYSE	PAG	Wed, Jun 17, 2009	15.19	15.83	14.86	15.44
494	NYSE	PAG	Tue, Jun 16, 2009	15.60	15.98	15.19	15.39
493	NYSE	PAG	Mon, Jun 15, 2009	16.02	16.02	15.29	15.42
492	NYSE	PAG	Fri, Jun 12, 2009	16.20	16.37	15.82	16.19
491	NYSE	PAG	Thu, Jun 11, 2009	16.25	16.48	15.96	16.04
490	NYSE	PAG	Wed, Jun 10, 2009	16.84	17.11	15.40	16.33
489	NYSE	PAG	Tue, Jun 9, 2009	14.82	16.60	14.82	16.48
488	NYSE	PAG	Mon, Jun 8, 2009	14.79	15.13	14.17	14.72
487	NYSE	PAG	Fri, Jun 5, 2009	15.07	15.48	14.50	14.65
486	NYSE	PAG	Thu, Jun 4, 2009	14.85	14.85	13.76	14.60
485	NYSE	PAG	Wed, Jun 3, 2009	14.87	15.07	14.31	14.60
484	NYSE	PAG	Tue, Jun 2, 2009	14.41	15.37	14.15	14.99
483	NYSE	PAG	Mon, Jun 1, 2009	12.78	14.52	12.71	14.50
482	NYSE	PAG	Fri, May 29, 2009	11.67	12.25	11.22	12.24
481	NYSE	PAG	Thu, May 28, 2009	11.68	11.78	11.07	11.64
480	NYSE	PAG	Wed, May 27, 2009	11.65	11.94	11.28	11.33
479	NYSE	PAG	Tue, May 26, 2009	11.14	11.92	11.10	11.83
478	NYSE	PAG	Fri, May 22, 2009	11.77	11.82	11.09	11.26
477	NYSE	PAG	Thu, May 21, 2009	12.02	12.14	11.25	11.55
476	NYSE	PAG	Wed, May 20, 2009	12.12	12.53	12.04	12.18
475	NYSE	PAG	Tue, May 19, 2009	12.20	12.60	11.90	12.09
474	NYSE	PAG	Mon, May 18, 2009	11.16	12.23	11.11	12.06
473	NYSE	PAG	Fri, May 15, 2009	11.31	11.59	10.80	10.91
472	NYSE	PAG	Thu, May 14, 2009	11.08	11.73	10.56	11.18
471	NYSE	PAG	Wed, May 13, 2009	11.85	11.85	10.74	10.85
470	NYSE	PAG	Tue, May 12, 2009	12.63	13.03	11.89	12.05
469	NYSE	PAG	Mon, May 11, 2009	12.99	13.29	12.51	12.86
468	NYSE	PAG	Fri, May 8, 2009	12.64	13.49	12.41	13.16
467	NYSE	PAG	Thu, May 7, 2009	12.99	13.19	11.90	12.05
466	NYSE	PAG	Wed, May 6, 2009	13.50	13.65	12.55	12.79
465	NYSE	PAG	Tue, May 5, 2009	13.80	13.99	12.14	13.47
464	NYSE	PAG	Mon, May 4, 2009	13.61	14.00	13.31	13.56
463	NYSE	PAG	Fri, May 1, 2009	13.32	13.58	12.87	13.39
462	NYSE	PAG	Thu, Apr 30, 2009	13.50	13.97	13.20	13.25
461	NYSE	PAG	Wed, Apr 29, 2009	12.62	13.63	12.51	13.24
460	NYSE	PAG	Tue, Apr 28, 2009	11.59	12.65	11.58	12.50
459	NYSE	PAG	Mon, Apr 27, 2009	12.02	12.24	11.47	11.79
458	NYSE	PAG	Fri, Apr 24, 2009	12.30	12.71	12.04	12.17
457	NYSE	PAG	Thu, Apr 23, 2009	12.03	12.94	11.95	12.11
456	NYSE	PAG	Wed, Apr 22, 2009	11.07	12.70	10.93	11.93
455	NYSE	PAG	Tue, Apr 21, 2009	10.66	11.27	10.16	11.05
454	NYSE	PAG	Mon, Apr 20, 2009	11.73	11.94	11.02	11.16
453	NYSE	PAG	Fri, Apr 17, 2009	11.93	12.43	11.56	12.31
452	NYSE	PAG	Thu, Apr 16, 2009	11.05	12.09	10.97	11.93
451	NYSE	PAG	Wed, Apr 15, 2009	10.54	10.87	10.20	10.87
450	NYSE	PAG	Tue, Apr 14, 2009	10.46	11.01	10.15	10.65
449	NYSE	PAG	Mon, Apr 13, 2009	10.58	11.09	10.05	10.59
448	NYSE	PAG	Thu, Apr 9, 2009	10.17	11.26	10.17	11.16
447	NYSE	PAG	Wed, Apr 8, 2009	9.65	10.31	9.65	9.87
446	NYSE	PAG	Tue, Apr 7, 2009	10.53	10.59	9.49	9.55
445	NYSE	PAG	Mon, Apr 6, 2009	11.15	11.20	10.50	10.90
444	NYSE	PAG	Fri, Apr 3, 2009	10.47	11.45	10.41	11.34
443	NYSE	PAG	Thu, Apr 2, 2009	9.64	11.18	9.64	10.47
442	NYSE	PAG	Wed, Apr 1, 2009	9.08	9.35	8.88	9.20
441	NYSE	PAG	Tue, Mar 31, 2009	9.57	9.59	9.17	9.33
440	NYSE	PAG	Mon, Mar 30, 2009	9.41	9.41	8.92	9.15
439	NYSE	PAG	Fri, Mar 27, 2009	10.23	10.23	9.74	9.80
438	NYSE	PAG	Thu, Mar 26, 2009	10.13	10.34	9.93	10.23
437	NYSE	PAG	Wed, Mar 25, 2009	9.50	10.31	9.50	9.96
436	NYSE	PAG	Tue, Mar 24, 2009	9.77	10.19	9.40	9.51
435	NYSE	PAG	Mon, Mar 23, 2009	8.97	9.93	8.94	9.87
434	NYSE	PAG	Fri, Mar 20, 2009	8.79	9.19	8.59	8.74
433	NYSE	PAG	Thu, Mar 19, 2009	8.91	9.10	8.57	8.66
432	NYSE	PAG	Wed, Mar 18, 2009	7.30	8.92	7.24	8.86
431	NYSE	PAG	Tue, Mar 17, 2009	7.29	7.46	7.11	7.46
430	NYSE	PAG	Mon, Mar 16, 2009	7.05	7.82	7.05	7.32
429	NYSE	PAG	Fri, Mar 13, 2009	6.76	7.02	6.61	6.93
428	NYSE	PAG	Thu, Mar 12, 2009	5.81	6.90	5.71	6.78
427	NYSE	PAG	Wed, Mar 11, 2009	5.68	6.21	5.68	5.86
426	NYSE	PAG	Tue, Mar 10, 2009	5.08	6.07	4.96	5.75
425	NYSE	PAG	Mon, Mar 9, 2009	4.90	5.15	4.82	4.84
424	NYSE	PAG	Fri, Mar 6, 2009	5.32	5.58	4.83	5.03
423	NYSE	PAG	Thu, Mar 5, 2009	5.36	5.55	5.18	5.25
422	NYSE	PAG	Wed, Mar 4, 2009	5.31	5.71	5.30	5.58
421	NYSE	PAG	Tue, Mar 3, 2009	5.42	5.59	5.08	5.27
420	NYSE	PAG	Mon, Mar 2, 2009	5.58	5.66	5.31	5.40
419	NYSE	PAG	Fri, Feb 27, 2009	5.73	6.03	5.57	5.66
418	NYSE	PAG	Thu, Feb 26, 2009	6.19	6.33	5.73	5.79
417	NYSE	PAG	Wed, Feb 25, 2009	5.92	6.58	5.77	6.19
416	NYSE	PAG	Tue, Feb 24, 2009	5.47	6.19	5.47	6.01
415	NYSE	PAG	Mon, Feb 23, 2009	5.25	5.57	5.22	5.30
414	NYSE	PAG	Fri, Feb 20, 2009	5.24	5.33	4.92	5.12
413	NYSE	PAG	Thu, Feb 19, 2009	5.59	5.78	5.06	5.06
412	NYSE	PAG	Wed, Feb 18, 2009	6.12	6.14	5.41	5.44
411	NYSE	PAG	Tue, Feb 17, 2009	6.75	6.92	5.90	5.97
410	NYSE	PAG	Fri, Feb 13, 2009	7.55	7.59	7.06	7.26
409	NYSE	PAG	Thu, Feb 12, 2009	7.95	7.98	7.23	7.48
408	NYSE	PAG	Wed, Feb 11, 2009	8.62	8.75	7.92	8.03
407	NYSE	PAG	Tue, Feb 10, 2009	8.40	8.76	8.32	8.52
406	NYSE	PAG	Mon, Feb 9, 2009	8.37	8.61	8.36	8.59
405	NYSE	PAG	Fri, Feb 6, 2009	7.71	8.87	7.64	8.47
404	NYSE	PAG	Thu, Feb 5, 2009	7.13	7.65	6.98	7.61
403	NYSE	PAG	Wed, Feb 4, 2009	6.93	7.18	6.93	7.04
402	NYSE	PAG	Tue, Feb 3, 2009	7.14	7.27	6.79	6.99
401	NYSE	PAG	Mon, Feb 2, 2009	7.18	7.58	7.03	7.27
400	NYSE	PAG	Fri, Jan 30, 2009	7.70	7.75	7.31	7.42
399	NYSE	PAG	Thu, Jan 29, 2009	7.88	8.08	7.57	7.62
398	NYSE	PAG	Wed, Jan 28, 2009	7.76	8.22	7.76	8.13
397	NYSE	PAG	Tue, Jan 27, 2009	7.56	8.02	7.55	7.57
396	NYSE	PAG	Mon, Jan 26, 2009	7.48	7.96	7.41	7.72
395	NYSE	PAG	Fri, Jan 23, 2009	7.36	7.43	7.14	7.34
394	NYSE	PAG	Thu, Jan 22, 2009	7.48	7.77	7.16	7.54
393	NYSE	PAG	Wed, Jan 21, 2009	7.07	7.55	6.83	7.49
392	NYSE	PAG	Tue, Jan 20, 2009	7.52	7.52	6.82	6.85
391	NYSE	PAG	Fri, Jan 16, 2009	7.57	7.70	7.16	7.43
390	NYSE	PAG	Thu, Jan 15, 2009	7.40	7.58	7.00	7.35
389	NYSE	PAG	Wed, Jan 14, 2009	8.22	8.22	7.20	7.41
388	NYSE	PAG	Tue, Jan 13, 2009	7.91	8.37	7.88	8.21
387	NYSE	PAG	Mon, Jan 12, 2009	8.81	9.00	7.99	8.08
386	NYSE	PAG	Fri, Jan 9, 2009	9.30	9.30	8.71	8.94
385	NYSE	PAG	Thu, Jan 8, 2009	9.40	9.40	8.83	9.18
384	NYSE	PAG	Wed, Jan 7, 2009	9.00	10.00	8.66	9.16
383	NYSE	PAG	Tue, Jan 6, 2009	9.04	9.44	8.94	9.19
382	NYSE	PAG	Mon, Jan 5, 2009	8.52	8.96	8.20	8.78
381	NYSE	PAG	Fri, Jan 2, 2009	7.84	8.59	7.71	8.52
380	NYSE	PAG	Wed, Dec 31, 2008	7.15	7.74	7.03	7.68
379	NYSE	PAG	Tue, Dec 30, 2008	6.85	7.05	6.85	7.05
378	NYSE	PAG	Mon, Dec 29, 2008	6.95	7.17	6.76	6.81
377	NYSE	PAG	Fri, Dec 26, 2008	6.81	7.04	6.79	6.99
376	NYSE	PAG	Wed, Dec 24, 2008	6.99	7.05	6.72	6.76
375	NYSE	PAG	Tue, Dec 23, 2008	7.29	7.33	6.85	6.91
374	NYSE	PAG	Mon, Dec 22, 2008	7.33	7.57	7.00	7.01
373	NYSE	PAG	Fri, Dec 19, 2008	7.36	7.61	7.20	7.48
372	NYSE	PAG	Thu, Dec 18, 2008	7.63	7.70	7.13	7.28
371	NYSE	PAG	Wed, Dec 17, 2008	7.20	7.97	7.20	7.50
370	NYSE	PAG	Tue, Dec 16, 2008	6.83	7.30	6.60	7.23
369	NYSE	PAG	Mon, Dec 15, 2008	6.95	7.01	6.51	6.67
368	NYSE	PAG	Fri, Dec 12, 2008	6.91	6.97	6.57	6.88
367	NYSE	PAG	Thu, Dec 11, 2008	7.51	7.59	7.04	7.04
366	NYSE	PAG	Wed, Dec 10, 2008	7.47	7.82	7.34	7.62
365	NYSE	PAG	Tue, Dec 9, 2008	7.59	8.05	6.95	7.20
364	NYSE	PAG	Mon, Dec 8, 2008	7.23	8.00	6.90	7.80
363	NYSE	PAG	Fri, Dec 5, 2008	6.54	6.88	5.90	6.85
362	NYSE	PAG	Thu, Dec 4, 2008	6.71	7.00	6.49	6.79
361	NYSE	PAG	Wed, Dec 3, 2008	6.46	6.92	6.27	6.79
360	NYSE	PAG	Tue, Dec 2, 2008	6.77	6.85	6.37	6.51
359	NYSE	PAG	Mon, Dec 1, 2008	7.25	7.64	6.60	6.63
358	NYSE	PAG	Fri, Nov 28, 2008	7.67	8.16	7.32	7.58
357	NYSE	PAG	Wed, Nov 26, 2008	6.51	8.05	6.25	7.95
356	NYSE	PAG	Tue, Nov 25, 2008	5.66	6.65	5.66	6.57
355	NYSE	PAG	Mon, Nov 24, 2008	5.58	5.78	5.38	5.45
354	NYSE	PAG	Fri, Nov 21, 2008	5.97	6.03	5.20	5.37
353	NYSE	PAG	Thu, Nov 20, 2008	6.51	6.60	5.75	5.75
352	NYSE	PAG	Wed, Nov 19, 2008	6.68	6.83	6.45	6.46
351	NYSE	PAG	Tue, Nov 18, 2008	6.87	6.94	6.60	6.68
350	NYSE	PAG	Mon, Nov 17, 2008	7.41	7.53	6.79	6.82
349	NYSE	PAG	Fri, Nov 14, 2008	7.52	7.78	6.89	7.41
348	NYSE	PAG	Thu, Nov 13, 2008	6.74	7.76	6.51	7.67
347	NYSE	PAG	Wed, Nov 12, 2008	6.96	7.25	6.60	6.70
346	NYSE	PAG	Tue, Nov 11, 2008	6.69	6.77	6.27	6.45
345	NYSE	PAG	Mon, Nov 10, 2008	7.29	7.38	6.69	6.72
344	NYSE	PAG	Fri, Nov 7, 2008	7.22	7.54	6.95	7.14
343	NYSE	PAG	Thu, Nov 6, 2008	7.90	8.08	7.07	7.26
342	NYSE	PAG	Wed, Nov 5, 2008	8.86	8.86	7.99	8.00
341	NYSE	PAG	Tue, Nov 4, 2008	8.98	8.98	8.44	8.79
340	NYSE	PAG	Mon, Nov 3, 2008	7.99	8.83	7.99	8.73
339	NYSE	PAG	Fri, Oct 31, 2008	7.75	8.84	7.55	8.19
338	NYSE	PAG	Thu, Oct 30, 2008	6.40	7.88	6.40	7.76
337	NYSE	PAG	Wed, Oct 29, 2008	5.85	6.61	5.62	6.34
336	NYSE	PAG	Tue, Oct 28, 2008	5.22	5.85	5.04	5.79
335	NYSE	PAG	Mon, Oct 27, 2008	5.67	5.67	5.11	5.12
334	NYSE	PAG	Fri, Oct 24, 2008	5.73	5.80	5.33	5.59
333	NYSE	PAG	Thu, Oct 23, 2008	6.24	6.54	5.83	6.06
332	NYSE	PAG	Wed, Oct 22, 2008	6.98	6.99	6.18	6.21
331	NYSE	PAG	Tue, Oct 21, 2008	6.84	7.11	6.73	7.05
330	NYSE	PAG	Mon, Oct 20, 2008	6.87	7.04	6.61	6.84
329	NYSE	PAG	Fri, Oct 17, 2008	7.02	7.02	6.52	6.61
328	NYSE	PAG	Thu, Oct 16, 2008	7.20	7.26	6.62	7.06
327	NYSE	PAG	Wed, Oct 15, 2008	8.05	8.05	7.07	7.07
326	NYSE	PAG	Tue, Oct 14, 2008	8.65	8.72	7.63	7.84
325	NYSE	PAG	Mon, Oct 13, 2008	7.93	8.25	7.85	8.24
324	NYSE	PAG	Fri, Oct 10, 2008	7.10	7.88	6.27	7.63
323	NYSE	PAG	Thu, Oct 9, 2008	8.98	8.98	6.90	7.68
322	NYSE	PAG	Wed, Oct 8, 2008	9.05	9.61	8.62	8.62
321	NYSE	PAG	Tue, Oct 7, 2008	10.05	10.15	9.34	9.46
320	NYSE	PAG	Mon, Oct 6, 2008	9.82	10.09	9.30	9.97
319	NYSE	PAG	Fri, Oct 3, 2008	10.23	10.27	9.75	9.83
318	NYSE	PAG	Thu, Oct 2, 2008	10.98	11.06	9.93	10.06
317	NYSE	PAG	Wed, Oct 1, 2008	11.47	11.54	10.97	11.03
316	NYSE	PAG	Tue, Sep 30, 2008	11.68	11.74	11.36	11.47
315	NYSE	PAG	Mon, Sep 29, 2008	12.12	12.45	11.38	11.66
314	NYSE	PAG	Fri, Sep 26, 2008	12.01	12.33	11.84	12.09
313	NYSE	PAG	Thu, Sep 25, 2008	11.85	11.99	11.74	11.77
312	NYSE	PAG	Wed, Sep 24, 2008	11.78	11.96	11.74	11.75
311	NYSE	PAG	Tue, Sep 23, 2008	11.75	12.14	11.74	11.76
310	NYSE	PAG	Mon, Sep 22, 2008	11.84	12.06	11.71	11.78
309	NYSE	PAG	Fri, Sep 19, 2008	11.97	12.66	11.38	11.77
308	NYSE	PAG	Thu, Sep 18, 2008	10.97	11.44	10.94	11.26
307	NYSE	PAG	Wed, Sep 17, 2008	11.73	11.73	10.51	11.01
306	NYSE	PAG	Tue, Sep 16, 2008	12.27	12.27	11.80	12.13
305	NYSE	PAG	Mon, Sep 15, 2008	12.26	13.00	12.17	12.47
304	NYSE	PAG	Fri, Sep 12, 2008	12.83	13.07	12.74	12.89
303	NYSE	PAG	Thu, Sep 11, 2008	12.92	13.24	12.82	13.02
302	NYSE	PAG	Wed, Sep 10, 2008	13.15	13.19	12.71	13.04
301	NYSE	PAG	Tue, Sep 9, 2008	13.07	13.36	12.92	13.08
300	NYSE	PAG	Mon, Sep 8, 2008	13.01	13.64	12.70	13.09
299	NYSE	PAG	Fri, Sep 5, 2008	12.72	12.82	12.35	12.71
298	NYSE	PAG	Thu, Sep 4, 2008	13.29	13.29	12.75	12.81
297	NYSE	PAG	Wed, Sep 3, 2008	13.47	13.59	13.29	13.38
296	NYSE	PAG	Tue, Sep 2, 2008	13.62	13.86	13.23	13.50
295	NYSE	PAG	Fri, Aug 29, 2008	13.20	13.39	13.10	13.25
294	NYSE	PAG	Thu, Aug 28, 2008	13.30	13.33	13.03	13.13
293	NYSE	PAG	Wed, Aug 27, 2008	13.09	13.45	13.07	13.23
292	NYSE	PAG	Tue, Aug 26, 2008	13.35	13.47	13.02	13.25
291	NYSE	PAG	Mon, Aug 25, 2008	13.83	13.86	13.23	13.27
290	NYSE	PAG	Fri, Aug 22, 2008	13.97	13.97	13.53	13.76
289	NYSE	PAG	Thu, Aug 21, 2008	13.62	13.77	13.50	13.64
288	NYSE	PAG	Wed, Aug 20, 2008	14.00	14.25	13.78	13.86
287	NYSE	PAG	Tue, Aug 19, 2008	14.45	14.59	13.91	14.01
286	NYSE	PAG	Mon, Aug 18, 2008	15.01	15.31	14.58	14.65
285	NYSE	PAG	Fri, Aug 15, 2008	14.93	15.37	14.88	15.05
284	NYSE	PAG	Thu, Aug 14, 2008	14.13	15.09	14.13	14.80
283	NYSE	PAG	Wed, Aug 13, 2008	14.76	14.79	14.00	14.35
282	NYSE	PAG	Tue, Aug 12, 2008	15.17	15.25	14.76	14.82
281	NYSE	PAG	Mon, Aug 11, 2008	14.64	15.68	14.55	15.33
280	NYSE	PAG	Fri, Aug 8, 2008	13.91	15.04	13.76	14.74
279	NYSE	PAG	Thu, Aug 7, 2008	14.00	14.00	13.66	13.76
278	NYSE	PAG	Wed, Aug 6, 2008	14.20	14.20	13.50	14.01
277	NYSE	PAG	Tue, Aug 5, 2008	13.40	14.39	13.40	14.26
276	NYSE	PAG	Mon, Aug 4, 2008	13.63	13.86	13.33	13.47
275	NYSE	PAG	Fri, Aug 1, 2008	13.40	13.63	12.98	13.53
274	NYSE	PAG	Thu, Jul 31, 2008	13.00	13.65	12.83	13.30
273	NYSE	PAG	Wed, Jul 30, 2008	14.38	14.96	12.75	13.14
272	NYSE	PAG	Tue, Jul 29, 2008	13.40	14.21	13.39	13.81
271	NYSE	PAG	Mon, Jul 28, 2008	13.61	14.07	13.17	13.21
270	NYSE	PAG	Fri, Jul 25, 2008	13.85	14.35	13.55	13.68
269	NYSE	PAG	Thu, Jul 24, 2008	13.76	14.88	13.52	13.99
268	NYSE	PAG	Wed, Jul 23, 2008	13.40	14.28	13.36	13.64
267	NYSE	PAG	Tue, Jul 22, 2008	12.55	13.47	12.53	13.40
266	NYSE	PAG	Mon, Jul 21, 2008	13.03	13.22	12.47	12.55
265	NYSE	PAG	Fri, Jul 18, 2008	23.58	23.58	12.45	12.87
264	NYSE	PAG	Thu, Jul 17, 2008	12.67	13.23	12.54	13.17
263	NYSE	PAG	Wed, Jul 16, 2008	11.92	12.63	11.74	12.50
262	NYSE	PAG	Tue, Jul 15, 2008	12.49	12.49	11.42	11.81
261	NYSE	PAG	Mon, Jul 14, 2008	13.40	13.45	12.60	12.60
260	NYSE	PAG	Fri, Jul 11, 2008	13.28	13.43	12.82	13.08
259	NYSE	PAG	Thu, Jul 10, 2008	14.11	14.19	13.41	13.56
258	NYSE	PAG	Wed, Jul 9, 2008	14.29	14.48	14.02	14.05
257	NYSE	PAG	Tue, Jul 8, 2008	13.84	14.15	13.43	14.11
256	NYSE	PAG	Mon, Jul 7, 2008	14.36	14.43	13.59	13.84
255	NYSE	PAG	Thu, Jul 3, 2008	14.42	14.45	14.14	14.19
254	NYSE	PAG	Wed, Jul 2, 2008	14.65	15.05	14.17	14.18
253	NYSE	PAG	Tue, Jul 1, 2008	14.60	15.00	14.21	14.75
252	NYSE	PAG	Mon, Jun 30, 2008	14.98	14.99	14.67	14.74
251	NYSE	PAG	Fri, Jun 27, 2008	15.13	15.34	14.93	15.00
250	NYSE	PAG	Thu, Jun 26, 2008	15.70	15.72	15.20	15.20
249	NYSE	PAG	Wed, Jun 25, 2008	15.08	16.26	15.06	15.77
248	NYSE	PAG	Tue, Jun 24, 2008	15.52	15.58	15.00	15.12
247	NYSE	PAG	Mon, Jun 23, 2008	15.92	16.15	15.46	15.55
246	NYSE	PAG	Fri, Jun 20, 2008	15.93	16.07	15.78	15.95
245	NYSE	PAG	Thu, Jun 19, 2008	15.57	16.27	15.57	16.13
244	NYSE	PAG	Wed, Jun 18, 2008	16.43	16.46	15.35	15.78
243	NYSE	PAG	Tue, Jun 17, 2008	17.51	17.51	16.69	16.69
242	NYSE	PAG	Mon, Jun 16, 2008	17.17	17.57	16.96	17.44
241	NYSE	PAG	Fri, Jun 13, 2008	17.51	17.70	17.12	17.29
240	NYSE	PAG	Thu, Jun 12, 2008	17.16	17.76	17.16	17.51
239	NYSE	PAG	Wed, Jun 11, 2008	17.81	17.81	17.10	17.18
238	NYSE	PAG	Tue, Jun 10, 2008	17.80	18.03	17.37	17.80
237	NYSE	PAG	Mon, Jun 9, 2008	18.59	18.68	17.98	18.01
236	NYSE	PAG	Fri, Jun 6, 2008	19.23	19.50	18.34	18.43
235	NYSE	PAG	Thu, Jun 5, 2008	19.61	19.72	19.25	19.56
234	NYSE	PAG	Wed, Jun 4, 2008	19.73	19.73	19.16	19.40
233	NYSE	PAG	Tue, Jun 3, 2008	19.94	19.94	19.50	19.69
232	NYSE	PAG	Mon, Jun 2, 2008	20.97	20.97	19.89	19.90
231	NYSE	PAG	Fri, May 30, 2008	20.82	20.97	20.53	20.89
230	NYSE	PAG	Thu, May 29, 2008	21.01	21.12	20.65	20.90
229	NYSE	PAG	Wed, May 28, 2008	20.91	21.15	20.67	21.09
228	NYSE	PAG	Tue, May 27, 2008	20.58	21.03	20.41	20.88
227	NYSE	PAG	Fri, May 23, 2008	20.50	20.64	20.04	20.58
226	NYSE	PAG	Thu, May 22, 2008	20.35	20.54	20.17	20.45
225	NYSE	PAG	Wed, May 21, 2008	20.86	21.14	20.31	20.43
224	NYSE	PAG	Tue, May 20, 2008	20.95	21.04	20.77	21.01
223	NYSE	PAG	Mon, May 19, 2008	20.90	21.53	20.45	21.20
222	NYSE	PAG	Fri, May 16, 2008	21.39	21.39	20.62	21.04
221	NYSE	PAG	Thu, May 15, 2008	20.63	21.25	20.63	21.24
220	NYSE	PAG	Wed, May 14, 2008	20.59	20.90	20.55	20.80
219	NYSE	PAG	Tue, May 13, 2008	20.49	20.49	20.08	20.44
218	NYSE	PAG	Mon, May 12, 2008	20.23	20.55	20.01	20.54
217	NYSE	PAG	Fri, May 9, 2008	20.06	20.23	19.90	20.08
216	NYSE	PAG	Thu, May 8, 2008	20.55	20.55	20.07	20.12
215	NYSE	PAG	Wed, May 7, 2008	20.99	21.03	20.43	20.48
214	NYSE	PAG	Tue, May 6, 2008	20.64	21.05	20.56	20.91
213	NYSE	PAG	Mon, May 5, 2008	21.57	21.57	20.81	20.90
212	NYSE	PAG	Fri, May 2, 2008	21.36	21.50	20.99	21.43
211	NYSE	PAG	Thu, May 1, 2008	20.74	21.28	20.74	21.15
210	NYSE	PAG	Wed, Apr 30, 2008	22.00	22.02	20.88	20.93
209	NYSE	PAG	Tue, Apr 29, 2008	21.56	22.51	21.37	21.94
208	NYSE	PAG	Mon, Apr 28, 2008	21.17	21.80	21.01	21.28
207	NYSE	PAG	Fri, Apr 25, 2008	20.95	21.30	20.42	21.20
206	NYSE	PAG	Thu, Apr 24, 2008	20.02	21.11	19.98	20.73
205	NYSE	PAG	Wed, Apr 23, 2008	20.04	20.24	19.76	20.04
204	NYSE	PAG	Tue, Apr 22, 2008	20.45	20.50	19.92	20.21
203	NYSE	PAG	Mon, Apr 21, 2008	20.54	20.69	20.29	20.48
202	NYSE	PAG	Fri, Apr 18, 2008	20.73	20.92	20.56	20.75
201	NYSE	PAG	Thu, Apr 17, 2008	20.17	20.63	20.17	20.37
200	NYSE	PAG	Wed, Apr 16, 2008	19.28	20.55	19.00	20.53
199	NYSE	PAG	Tue, Apr 15, 2008	18.82	19.14	18.82	19.14
198	NYSE	PAG	Mon, Apr 14, 2008	19.41	19.41	18.78	18.83
197	NYSE	PAG	Fri, Apr 11, 2008	19.74	20.00	19.16	19.26
196	NYSE	PAG	Thu, Apr 10, 2008	19.62	20.14	19.35	20.00
195	NYSE	PAG	Wed, Apr 9, 2008	20.22	20.40	19.41	19.49
194	NYSE	PAG	Tue, Apr 8, 2008	20.30	20.55	20.09	20.13
193	NYSE	PAG	Mon, Apr 7, 2008	20.75	20.85	20.33	20.47
192	NYSE	PAG	Fri, Apr 4, 2008	20.86	21.11	20.45	20.70
191	NYSE	PAG	Thu, Apr 3, 2008	20.17	20.95	19.90	20.73
190	NYSE	PAG	Wed, Apr 2, 2008	19.94	20.31	19.61	20.30
189	NYSE	PAG	Tue, Apr 1, 2008	19.34	19.80	18.81	19.75
188	NYSE	PAG	Mon, Mar 31, 2008	19.12	19.66	19.05	19.46
187	NYSE	PAG	Fri, Mar 28, 2008	19.80	19.80	19.05	19.12
186	NYSE	PAG	Thu, Mar 27, 2008	20.53	20.56	19.29	19.66
185	NYSE	PAG	Wed, Mar 26, 2008	19.49	20.26	19.12	20.26
184	NYSE	PAG	Tue, Mar 25, 2008	20.34	20.34	19.60	19.66
183	NYSE	PAG	Mon, Mar 24, 2008	19.44	20.39	19.44	20.25
182	NYSE	PAG	Thu, Mar 20, 2008	18.64	19.55	18.43	19.43
181	NYSE	PAG	Wed, Mar 19, 2008	18.51	19.06	18.47	18.65
180	NYSE	PAG	Tue, Mar 18, 2008	18.19	18.71	18.18	18.59
179	NYSE	PAG	Mon, Mar 17, 2008	17.88	18.36	17.74	18.05
178	NYSE	PAG	Fri, Mar 14, 2008	18.80	18.90	18.13	18.37
177	NYSE	PAG	Thu, Mar 13, 2008	18.30	18.84	17.90	18.80
176	NYSE	PAG	Wed, Mar 12, 2008	18.39	18.93	18.05	18.32
175	NYSE	PAG	Tue, Mar 11, 2008	17.70	18.48	17.70	18.42
174	NYSE	PAG	Mon, Mar 10, 2008	18.17	18.38	17.51	17.70
173	NYSE	PAG	Fri, Mar 7, 2008	17.89	18.37	17.89	18.06
172	NYSE	PAG	Thu, Mar 6, 2008	18.00	18.22	17.80	18.03
171	NYSE	PAG	Wed, Mar 5, 2008	17.87	18.33	17.79	18.22
170	NYSE	PAG	Tue, Mar 4, 2008	17.83	18.12	17.66	17.91
169	NYSE	PAG	Mon, Mar 3, 2008	18.21	18.38	17.76	18.12
168	NYSE	PAG	Fri, Feb 29, 2008	18.79	18.79	17.92	18.04
167	NYSE	PAG	Thu, Feb 28, 2008	19.04	19.18	18.57	18.82
166	NYSE	PAG	Wed, Feb 27, 2008	19.50	19.56	18.84	19.18
165	NYSE	PAG	Tue, Feb 26, 2008	19.44	19.99	19.17	19.70
164	NYSE	PAG	Mon, Feb 25, 2008	18.73	19.50	18.45	19.38
163	NYSE	PAG	Fri, Feb 22, 2008	19.15	19.29	18.45	18.78
162	NYSE	PAG	Thu, Feb 21, 2008	19.33	19.33	18.44	19.15
161	NYSE	PAG	Wed, Feb 20, 2008	18.56	19.27	18.39	19.20
160	NYSE	PAG	Tue, Feb 19, 2008	19.64	19.64	17.88	18.50
159	NYSE	PAG	Fri, Feb 15, 2008	17.89	18.11	17.60	17.99
158	NYSE	PAG	Thu, Feb 14, 2008	18.76	18.76	17.60	18.00
157	NYSE	PAG	Wed, Feb 13, 2008	18.18	18.80	17.95	18.76
156	NYSE	PAG	Tue, Feb 12, 2008	18.11	18.21	17.76	17.97
155	NYSE	PAG	Mon, Feb 11, 2008	17.50	18.10	17.20	18.09
154	NYSE	PAG	Fri, Feb 8, 2008	17.39	17.83	17.10	17.51
153	NYSE	PAG	Thu, Feb 7, 2008	16.86	17.65	16.77	17.49
152	NYSE	PAG	Wed, Feb 6, 2008	17.52	17.52	16.87	16.95
151	NYSE	PAG	Tue, Feb 5, 2008	17.55	17.89	17.20	17.32
150	NYSE	PAG	Mon, Feb 4, 2008	18.71	18.71	17.19	17.53
149	NYSE	PAG	Fri, Feb 1, 2008	17.99	18.67	17.99	18.54
148	NYSE	PAG	Thu, Jan 31, 2008	16.59	18.33	16.59	18.19
147	NYSE	PAG	Wed, Jan 30, 2008	17.43	17.43	16.99	17.12
146	NYSE	PAG	Tue, Jan 29, 2008	17.26	17.40	16.94	17.19
145	NYSE	PAG	Mon, Jan 28, 2008	16.69	16.89	16.27	16.84
144	NYSE	PAG	Fri, Jan 25, 2008	16.77	17.10	16.36	16.56
143	NYSE	PAG	Thu, Jan 24, 2008	16.78	16.93	16.23	16.51
142	NYSE	PAG	Wed, Jan 23, 2008	14.68	16.75	14.68	16.58
141	NYSE	PAG	Tue, Jan 22, 2008	13.72	15.28	13.57	15.15
140	NYSE	PAG	Fri, Jan 18, 2008	14.84	14.87	14.00	14.14
139	NYSE	PAG	Thu, Jan 17, 2008	14.66	14.66	14.29	14.52
138	NYSE	PAG	Wed, Jan 16, 2008	14.08	14.79	14.08	14.55
137	NYSE	PAG	Tue, Jan 15, 2008	14.94	14.99	14.16	14.25
136	NYSE	PAG	Mon, Jan 14, 2008	15.23	15.25	14.95	14.99
135	NYSE	PAG	Fri, Jan 11, 2008	15.63	15.70	15.06	15.21
134	NYSE	PAG	Thu, Jan 10, 2008	15.65	15.93	15.36	15.72
133	NYSE	PAG	Wed, Jan 9, 2008	15.89	15.89	15.30	15.73
132	NYSE	PAG	Tue, Jan 8, 2008	16.00	16.06	15.65	15.91
131	NYSE	PAG	Mon, Jan 7, 2008	16.00	16.12	15.81	15.95
130	NYSE	PAG	Fri, Jan 4, 2008	16.10	16.15	15.75	15.75
129	NYSE	PAG	Thu, Jan 3, 2008	17.59	17.59	16.32	16.37
128	NYSE	PAG	Wed, Jan 2, 2008	17.50	17.62	17.10	17.39
127	NYSE	PAG	Mon, Dec 31, 2007	17.70	17.70	17.33	17.46
126	NYSE	PAG	Fri, Dec 28, 2007	17.73	17.83	17.45	17.70
125	NYSE	PAG	Thu, Dec 27, 2007	18.05	18.05	17.67	17.73
124	NYSE	PAG	Wed, Dec 26, 2007	18.20	18.30	17.88	18.01
123	NYSE	PAG	Mon, Dec 24, 2007	18.28	18.35	18.04	18.29
122	NYSE	PAG	Fri, Dec 21, 2007	17.97	18.38	17.97	18.13
121	NYSE	PAG	Thu, Dec 20, 2007	18.51	18.51	17.85	17.92
120	NYSE	PAG	Wed, Dec 19, 2007	18.90	18.90	18.22	18.34
119	NYSE	PAG	Tue, Dec 18, 2007	18.80	18.96	18.50	18.96
118	NYSE	PAG	Mon, Dec 17, 2007	18.71	19.03	18.43	18.56
117	NYSE	PAG	Fri, Dec 14, 2007	19.39	19.39	18.58	18.58
116	NYSE	PAG	Thu, Dec 13, 2007	19.67	19.67	19.38	19.50
115	NYSE	PAG	Wed, Dec 12, 2007	20.63	20.90	19.76	19.88
114	NYSE	PAG	Tue, Dec 11, 2007	20.89	21.08	20.31	20.40
113	NYSE	PAG	Mon, Dec 10, 2007	20.82	21.07	20.58	20.87
112	NYSE	PAG	Fri, Dec 7, 2007	20.60	20.88	20.47	20.70
111	NYSE	PAG	Thu, Dec 6, 2007	20.19	20.66	20.08	20.58
110	NYSE	PAG	Wed, Dec 5, 2007	19.73	20.34	19.73	20.24
109	NYSE	PAG	Tue, Dec 4, 2007	19.56	19.73	19.40	19.47
108	NYSE	PAG	Mon, Dec 3, 2007	19.85	20.08	19.40	19.70
107	NYSE	PAG	Fri, Nov 30, 2007	19.92	20.03	19.76	20.00
106	NYSE	PAG	Thu, Nov 29, 2007	20.16	20.16	19.63	19.72
105	NYSE	PAG	Wed, Nov 28, 2007	19.34	20.21	19.34	20.20
104	NYSE	PAG	Tue, Nov 27, 2007	19.64	19.69	19.24	19.34
103	NYSE	PAG	Mon, Nov 26, 2007	20.14	20.19	19.38	19.41
102	NYSE	PAG	Fri, Nov 23, 2007	19.54	20.07	19.54	20.03
101	NYSE	PAG	Wed, Nov 21, 2007	19.74	19.74	19.06	19.38
100	NYSE	PAG	Tue, Nov 20, 2007	19.86	20.24	19.43	19.78
99	NYSE	PAG	Mon, Nov 19, 2007	20.62	20.62	19.87	19.94
98	NYSE	PAG	Fri, Nov 16, 2007	20.88	20.98	20.34	20.70
97	NYSE	PAG	Thu, Nov 15, 2007	21.00	21.08	20.65	20.83
96	NYSE	PAG	Wed, Nov 14, 2007	21.77	21.77	21.03	21.05
95	NYSE	PAG	Tue, Nov 13, 2007	20.50	21.60	20.50	21.50
94	NYSE	PAG	Mon, Nov 12, 2007	20.50	20.79	20.30	20.37
93	NYSE	PAG	Fri, Nov 9, 2007	20.78	20.87	20.31	20.60
92	NYSE	PAG	Thu, Nov 8, 2007	20.60	21.20	20.45	21.06
91	NYSE	PAG	Wed, Nov 7, 2007	20.87	20.88	20.38	20.46
90	NYSE	PAG	Tue, Nov 6, 2007	21.18	21.18	20.81	21.01
89	NYSE	PAG	Mon, Nov 5, 2007	21.08	21.47	21.00	21.16
88	NYSE	PAG	Fri, Nov 2, 2007	22.01	22.17	21.00	21.16
87	NYSE	PAG	Thu, Nov 1, 2007	22.09	22.26	21.61	21.72
86	NYSE	PAG	Wed, Oct 31, 2007	22.03	22.57	21.80	22.28
85	NYSE	PAG	Tue, Oct 30, 2007	21.85	22.05	21.69	21.87
84	NYSE	PAG	Mon, Oct 29, 2007	21.77	22.04	21.74	21.93
83	NYSE	PAG	Fri, Oct 26, 2007	21.96	22.19	21.29	21.70
82	NYSE	PAG	Thu, Oct 25, 2007	20.61	21.84	20.57	21.84
81	NYSE	PAG	Wed, Oct 24, 2007	20.57	20.75	19.87	20.30
80	NYSE	PAG	Tue, Oct 23, 2007	20.64	20.73	20.14	20.63
79	NYSE	PAG	Mon, Oct 22, 2007	19.94	20.62	19.75	20.40
78	NYSE	PAG	Fri, Oct 19, 2007	20.13	20.25	19.86	19.98
77	NYSE	PAG	Thu, Oct 18, 2007	20.50	20.50	20.11	20.29
76	NYSE	PAG	Wed, Oct 17, 2007	20.75	20.90	20.18	20.64
75	NYSE	PAG	Tue, Oct 16, 2007	20.92	20.97	20.39	20.62
74	NYSE	PAG	Mon, Oct 15, 2007	20.32	20.83	19.88	20.80
73	NYSE	PAG	Fri, Oct 12, 2007	20.48	20.65	20.26	20.43
72	NYSE	PAG	Thu, Oct 11, 2007	20.40	20.78	20.21	20.48
71	NYSE	PAG	Wed, Oct 10, 2007	20.72	20.72	20.08	20.20
70	NYSE	PAG	Tue, Oct 9, 2007	21.15	21.19	20.46	20.70
69	NYSE	PAG	Mon, Oct 8, 2007	21.39	21.39	20.83	21.07
68	NYSE	PAG	Fri, Oct 5, 2007	21.00	21.48	20.65	21.36
67	NYSE	PAG	Thu, Oct 4, 2007	20.96	21.10	20.50	20.84
66	NYSE	PAG	Wed, Oct 3, 2007	20.65	21.02	20.51	20.98
65	NYSE	PAG	Tue, Oct 2, 2007	20.20	20.91	20.11	20.81
64	NYSE	PAG	Mon, Oct 1, 2007	20.35	20.62	20.10	20.18
63	NYSE	PAG	Fri, Sep 28, 2007	20.41	20.47	20.14	20.24
62	NYSE	PAG	Thu, Sep 27, 2007	19.36	20.35	19.16	20.30
61	NYSE	PAG	Wed, Sep 26, 2007	19.87	19.89	19.14	19.15
60	NYSE	PAG	Tue, Sep 25, 2007	20.11	20.17	19.53	19.59
59	NYSE	PAG	Mon, Sep 24, 2007	20.67	20.94	20.28	20.34
58	NYSE	PAG	Fri, Sep 21, 2007	21.31	21.36	20.65	20.67
57	NYSE	PAG	Thu, Sep 20, 2007	20.83	21.22	20.62	21.12
56	NYSE	PAG	Wed, Sep 19, 2007	21.38	21.64	20.70	20.76
55	NYSE	PAG	Tue, Sep 18, 2007	20.62	21.32	19.80	21.04
54	NYSE	PAG	Mon, Sep 17, 2007	20.01	20.56	19.81	20.39
53	NYSE	PAG	Fri, Sep 14, 2007	20.68	20.73	19.86	20.10
52	NYSE	PAG	Thu, Sep 13, 2007	20.18	20.74	19.80	20.73
51	NYSE	PAG	Wed, Sep 12, 2007	20.07	20.09	19.69	19.98
50	NYSE	PAG	Tue, Sep 11, 2007	19.81	20.01	19.56	20.01
49	NYSE	PAG	Mon, Sep 10, 2007	20.85	20.85	19.50	19.66
48	NYSE	PAG	Fri, Sep 7, 2007	21.11	22.86	19.85	19.96
47	NYSE	PAG	Thu, Sep 6, 2007	20.46	20.46	20.15	20.22
46	NYSE	PAG	Wed, Sep 5, 2007	21.62	21.63	20.35	20.47
45	NYSE	PAG	Tue, Sep 4, 2007	19.86	20.82	19.83	20.73
44	NYSE	PAG	Fri, Aug 31, 2007	19.67	19.99	19.65	19.71
43	NYSE	PAG	Thu, Aug 30, 2007	19.65	19.91	19.55	19.66
42	NYSE	PAG	Wed, Aug 29, 2007	20.02	20.12	19.63	19.70
41	NYSE	PAG	Tue, Aug 28, 2007	20.60	20.76	20.05	20.05
40	NYSE	PAG	Mon, Aug 27, 2007	20.57	20.89	20.55	20.76
39	NYSE	PAG	Fri, Aug 24, 2007	20.46	20.66	20.27	20.50
38	NYSE	PAG	Thu, Aug 23, 2007	20.80	21.25	20.53	20.65
37	NYSE	PAG	Wed, Aug 22, 2007	21.60	21.69	20.67	20.79
36	NYSE	PAG	Tue, Aug 21, 2007	21.25	21.56	20.85	21.10
35	NYSE	PAG	Mon, Aug 20, 2007	20.62	21.33	20.55	21.17
34	NYSE	PAG	Fri, Aug 17, 2007	21.18	21.37	20.12	20.38
33	NYSE	PAG	Thu, Aug 16, 2007	20.96	21.25	20.08	20.46
32	NYSE	PAG	Wed, Aug 15, 2007	21.41	21.92	20.90	20.92
31	NYSE	PAG	Tue, Aug 14, 2007	22.12	22.33	21.52	21.67
30	NYSE	PAG	Mon, Aug 13, 2007	21.12	22.67	20.30	22.12
29	NYSE	PAG	Fri, Aug 10, 2007	21.75	21.81	21.00	21.24
28	NYSE	PAG	Thu, Aug 9, 2007	21.14	22.92	20.98	21.75
27	NYSE	PAG	Wed, Aug 8, 2007	20.02	21.69	20.00	21.20
26	NYSE	PAG	Tue, Aug 7, 2007	19.48	20.20	19.43	20.01
25	NYSE	PAG	Mon, Aug 6, 2007	19.40	19.76	19.19	19.58
24	NYSE	PAG	Fri, Aug 3, 2007	19.95	20.14	19.34	19.36
23	NYSE	PAG	Thu, Aug 2, 2007	19.93	20.13	19.73	20.10
22	NYSE	PAG	Wed, Aug 1, 2007	19.56	20.04	19.42	19.79
21	NYSE	PAG	Tue, Jul 31, 2007	19.99	20.18	19.42	19.48
20	NYSE	PAG	Mon, Jul 30, 2007	19.58	19.79	19.00	19.69
19	NYSE	PAG	Fri, Jul 27, 2007	19.48	19.65	18.81	18.82
18	NYSE	PAG	Thu, Jul 26, 2007	20.00	20.07	19.25	19.40
17	NYSE	PAG	Wed, Jul 25, 2007	20.65	20.75	20.03	20.10
16	NYSE	PAG	Tue, Jul 24, 2007	20.52	21.20	20.38	20.44
15	NYSE	PAG	Mon, Jul 23, 2007	20.91	21.22	20.68	20.72
14	NYSE	PAG	Fri, Jul 20, 2007	21.30	21.32	20.95	20.95
13	NYSE	PAG	Thu, Jul 19, 2007	21.32	21.42	21.05	21.34
12	NYSE	PAG	Wed, Jul 18, 2007	21.21	21.54	21.09	21.41
11	NYSE	PAG	Tue, Jul 17, 2007	21.51	21.57	21.00	21.19
10	NYSE	PAG	Mon, Jul 16, 2007	21.54	21.98	21.53	21.54
9	NYSE	PAG	Fri, Jul 13, 2007	21.60	21.70	21.02	21.57
8	NYSE	PAG	Thu, Jul 12, 2007	21.53	21.92	21.25	21.54
7	NYSE	PAG	Wed, Jul 11, 2007	21.27	21.45	21.00	21.35
6	NYSE	PAG	Tue, Jul 10, 2007	21.68	21.68	21.13	21.20
5	NYSE	PAG	Mon, Jul 9, 2007	21.58	21.72	21.49	21.68
4	NYSE	PAG	Fri, Jul 6, 2007	21.62	21.69	21.44	21.52
3	NYSE	PAG	Thu, Jul 5, 2007	21.45	21.77	21.32	21.74
2	NYSE	PAG	Tue, Jul 3, 2007	21.43	21.59	21.35	21.45
1	NYSE	PAG	Mon, Jul 2, 2007	21.40	21.52	21.30	21.52
#	Exchange	Symbol	Date	Open	High	Low	Close

Penske Automotive Group Inc NYSE:PAG 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