Par Pacific Holdings Inc NYSE:PARR Historical Prices

Below are the 2462 trading days of historical prices for PARR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2462	NYSE	PARR	Wed, Mar 6, 2024	35.49	35.50	34.64	34.86
2461	NYSE	PARR	Tue, Mar 5, 2024	35.12	36.00	34.97	35.02
2460	NYSE	PARR	Mon, Mar 4, 2024	35.84	36.74	35.35	35.39
2459	NYSE	PARR	Fri, Mar 1, 2024	36.62	37.30	35.90	35.95
2458	NYSE	PARR	Thu, Feb 29, 2024	36.93	37.58	36.06	36.12
2457	NYSE	PARR	Wed, Feb 28, 2024	37.72	39.34	36.09	36.52
2456	NYSE	PARR	Tue, Feb 27, 2024	40.40	40.70	39.80	40.07
2455	NYSE	PARR	Mon, Feb 26, 2024	39.05	40.69	38.80	40.38
2454	NYSE	PARR	Fri, Feb 23, 2024	38.63	39.39	38.25	39.09
2453	NYSE	PARR	Thu, Feb 22, 2024	38.39	38.42	37.68	38.40
2452	NYSE	PARR	Wed, Feb 21, 2024	37.99	39.04	37.96	38.67
2451	NYSE	PARR	Tue, Feb 20, 2024	39.58	39.58	37.96	38.01
2450	NYSE	PARR	Fri, Feb 16, 2024	40.37	40.43	39.69	39.82
2449	NYSE	PARR	Thu, Feb 15, 2024	39.88	40.65	39.88	40.27
2448	NYSE	PARR	Wed, Feb 14, 2024	39.80	40.05	38.81	39.88
2447	NYSE	PARR	Tue, Feb 13, 2024	39.53	40.18	39.01	39.42
2446	NYSE	PARR	Mon, Feb 12, 2024	39.70	40.49	39.70	39.94
2445	NYSE	PARR	Fri, Feb 9, 2024	38.99	39.79	38.96	39.59
2444	NYSE	PARR	Thu, Feb 8, 2024	38.00	39.17	37.99	38.84
2443	NYSE	PARR	Wed, Feb 7, 2024	36.76	38.06	36.57	37.93
2442	NYSE	PARR	Tue, Feb 6, 2024	37.14	38.00	36.59	36.66
2441	NYSE	PARR	Mon, Feb 5, 2024	36.40	37.35	35.82	37.14
2440	NYSE	PARR	Fri, Feb 2, 2024	37.23	37.47	36.14	36.77
2439	NYSE	PARR	Thu, Feb 1, 2024	36.74	37.62	36.06	37.30
2438	NYSE	PARR	Wed, Jan 31, 2024	36.89	37.60	36.57	36.59
2437	NYSE	PARR	Tue, Jan 30, 2024	35.15	36.91	35.14	36.89
2436	NYSE	PARR	Mon, Jan 29, 2024	35.92	35.92	35.16	35.49
2435	NYSE	PARR	Fri, Jan 26, 2024	35.00	35.81	34.78	35.80
2434	NYSE	PARR	Thu, Jan 25, 2024	34.85	35.18	34.54	34.87
2433	NYSE	PARR	Wed, Jan 24, 2024	34.53	34.64	34.12	34.31
2432	NYSE	PARR	Tue, Jan 23, 2024	34.22	34.41	33.94	34.26
2431	NYSE	PARR	Mon, Jan 22, 2024	33.90	34.22	33.67	34.11
2430	NYSE	PARR	Fri, Jan 19, 2024	33.67	33.68	33.09	33.67
2429	NYSE	PARR	Thu, Jan 18, 2024	33.41	33.65	32.84	33.59
2428	NYSE	PARR	Wed, Jan 17, 2024	33.55	34.06	33.23	33.31
2427	NYSE	PARR	Tue, Jan 16, 2024	35.18	35.38	33.91	33.93
2426	NYSE	PARR	Fri, Jan 12, 2024	34.81	35.11	34.22	34.72
2425	NYSE	PARR	Thu, Jan 11, 2024	34.01	34.54	33.94	34.30
2424	NYSE	PARR	Wed, Jan 10, 2024	34.30	34.42	33.72	33.99
2423	NYSE	PARR	Tue, Jan 9, 2024	34.19	34.54	33.28	34.18
2422	NYSE	PARR	Mon, Jan 8, 2024	33.96	34.59	33.15	34.45
2421	NYSE	PARR	Fri, Jan 5, 2024	35.25	35.98	34.61	34.72
2420	NYSE	PARR	Thu, Jan 4, 2024	35.97	36.42	35.03	35.21
2419	NYSE	PARR	Wed, Jan 3, 2024	36.68	37.49	35.86	35.91
2418	NYSE	PARR	Tue, Jan 2, 2024	36.54	37.15	36.08	36.56
2417	NYSE	PARR	Fri, Dec 29, 2023	36.66	37.00	36.12	36.37
2416	NYSE	PARR	Thu, Dec 28, 2023	36.71	37.13	36.53	36.59
2415	NYSE	PARR	Wed, Dec 27, 2023	36.13	36.91	36.00	36.89
2414	NYSE	PARR	Tue, Dec 26, 2023	35.64	36.53	35.34	36.03
2413	NYSE	PARR	Fri, Dec 22, 2023	35.40	35.66	35.09	35.37
2412	NYSE	PARR	Thu, Dec 21, 2023	35.62	36.04	34.92	35.17
2411	NYSE	PARR	Wed, Dec 20, 2023	36.79	37.04	35.66	35.69
2410	NYSE	PARR	Tue, Dec 19, 2023	35.60	36.68	35.53	36.66
2409	NYSE	PARR	Mon, Dec 18, 2023	34.56	35.63	34.37	35.53
2408	NYSE	PARR	Fri, Dec 15, 2023	35.20	35.31	33.59	33.70
2407	NYSE	PARR	Thu, Dec 14, 2023	33.87	35.06	33.87	34.87
2406	NYSE	PARR	Wed, Dec 13, 2023	33.04	33.50	32.39	33.49
2405	NYSE	PARR	Tue, Dec 12, 2023	33.92	34.03	32.81	33.00
2404	NYSE	PARR	Mon, Dec 11, 2023	33.53	34.29	33.18	34.16
2403	NYSE	PARR	Fri, Dec 8, 2023	33.38	33.89	33.24	33.55
2402	NYSE	PARR	Thu, Dec 7, 2023	33.02	33.38	32.80	33.09
2401	NYSE	PARR	Wed, Dec 6, 2023	33.46	33.48	32.79	32.89
2400	NYSE	PARR	Tue, Dec 5, 2023	34.41	34.61	33.73	33.74
2399	NYSE	PARR	Mon, Dec 4, 2023	34.56	35.16	33.67	34.27
2398	NYSE	PARR	Fri, Dec 1, 2023	34.21	35.51	34.21	34.75
2397	NYSE	PARR	Thu, Nov 30, 2023	34.38	35.13	34.19	34.27
2396	NYSE	PARR	Wed, Nov 29, 2023	35.03	35.29	33.85	34.26
2395	NYSE	PARR	Tue, Nov 28, 2023	35.08	35.34	34.50	34.65
2394	NYSE	PARR	Mon, Nov 27, 2023	34.77	35.19	34.58	35.17
2393	NYSE	PARR	Fri, Nov 24, 2023	35.11	35.70	34.87	34.93
2392	NYSE	PARR	Wed, Nov 22, 2023	33.79	35.17	33.60	35.12
2391	NYSE	PARR	Tue, Nov 21, 2023	34.20	34.53	33.78	34.34
2390	NYSE	PARR	Mon, Nov 20, 2023	34.19	34.45	33.83	34.20
2389	NYSE	PARR	Fri, Nov 17, 2023	33.27	34.33	33.27	33.83
2388	NYSE	PARR	Thu, Nov 16, 2023	33.93	34.20	32.94	32.96
2387	NYSE	PARR	Wed, Nov 15, 2023	34.21	35.14	34.06	34.31
2386	NYSE	PARR	Tue, Nov 14, 2023	33.44	34.39	33.25	34.37
2385	NYSE	PARR	Mon, Nov 13, 2023	32.71	33.42	32.54	33.09
2384	NYSE	PARR	Fri, Nov 10, 2023	32.26	33.03	31.82	32.87
2383	NYSE	PARR	Thu, Nov 9, 2023	32.43	32.43	31.21	31.72
2382	NYSE	PARR	Wed, Nov 8, 2023	32.09	33.00	32.09	32.10
2381	NYSE	PARR	Tue, Nov 7, 2023	30.76	33.10	30.02	32.46
2380	NYSE	PARR	Mon, Nov 6, 2023	32.74	32.83	32.22	32.35
2379	NYSE	PARR	Fri, Nov 3, 2023	32.95	33.10	31.92	32.49
2378	NYSE	PARR	Thu, Nov 2, 2023	33.12	33.40	32.58	32.94
2377	NYSE	PARR	Wed, Nov 1, 2023	33.00	33.59	32.57	33.00
2376	NYSE	PARR	Tue, Oct 31, 2023	32.45	32.85	31.80	32.82
2375	NYSE	PARR	Mon, Oct 30, 2023	32.35	32.53	31.53	32.39
2374	NYSE	PARR	Fri, Oct 27, 2023	31.94	32.33	31.51	32.06
2373	NYSE	PARR	Thu, Oct 26, 2023	31.49	32.43	30.72	32.19
2372	NYSE	PARR	Wed, Oct 25, 2023	32.29	32.66	31.54	31.55
2371	NYSE	PARR	Tue, Oct 24, 2023	32.74	32.84	31.95	32.25
2370	NYSE	PARR	Mon, Oct 23, 2023	32.43	32.70	31.85	32.54
2369	NYSE	PARR	Fri, Oct 20, 2023	32.56	32.84	32.16	32.55
2368	NYSE	PARR	Thu, Oct 19, 2023	33.14	33.36	32.50	32.61
2367	NYSE	PARR	Wed, Oct 18, 2023	32.54	33.36	32.45	33.28
2366	NYSE	PARR	Tue, Oct 17, 2023	32.60	33.24	32.41	32.65
2365	NYSE	PARR	Mon, Oct 16, 2023	32.68	33.78	32.68	32.77
2364	NYSE	PARR	Fri, Oct 13, 2023	33.35	33.42	32.17	32.32
2363	NYSE	PARR	Thu, Oct 12, 2023	33.56	33.65	32.37	32.78
2362	NYSE	PARR	Wed, Oct 11, 2023	33.11	33.58	32.61	33.52
2361	NYSE	PARR	Tue, Oct 10, 2023	32.97	33.65	32.81	33.51
2360	NYSE	PARR	Mon, Oct 9, 2023	33.08	33.25	32.35	32.86
2359	NYSE	PARR	Fri, Oct 6, 2023	32.70	32.86	32.11	32.48
2358	NYSE	PARR	Thu, Oct 5, 2023	32.40	32.98	32.14	32.48
2357	NYSE	PARR	Wed, Oct 4, 2023	33.52	33.87	32.57	32.85
2356	NYSE	PARR	Tue, Oct 3, 2023	35.19	35.19	33.66	34.08
2355	NYSE	PARR	Mon, Oct 2, 2023	36.00	36.06	35.15	35.65
2354	NYSE	PARR	Fri, Sep 29, 2023	36.89	36.89	35.72	35.94
2353	NYSE	PARR	Thu, Sep 28, 2023	35.35	37.12	35.17	36.89
2352	NYSE	PARR	Wed, Sep 27, 2023	35.27	35.97	35.11	35.41
2351	NYSE	PARR	Tue, Sep 26, 2023	34.12	34.67	34.04	34.67
2350	NYSE	PARR	Mon, Sep 25, 2023	34.25	34.51	33.81	34.35
2349	NYSE	PARR	Fri, Sep 22, 2023	34.53	34.86	33.78	33.79
2348	NYSE	PARR	Thu, Sep 21, 2023	33.71	34.94	33.65	34.34
2347	NYSE	PARR	Wed, Sep 20, 2023	33.65	34.16	33.50	33.54
2346	NYSE	PARR	Tue, Sep 19, 2023	34.64	34.64	33.76	33.78
2345	NYSE	PARR	Mon, Sep 18, 2023	34.83	35.26	34.16	34.26
2344	NYSE	PARR	Fri, Sep 15, 2023	34.30	34.48	33.71	34.41
2343	NYSE	PARR	Thu, Sep 14, 2023	35.42	35.46	34.35	34.79
2342	NYSE	PARR	Wed, Sep 13, 2023	36.29	36.29	34.91	34.97
2341	NYSE	PARR	Tue, Sep 12, 2023	36.70	36.70	35.76	36.13
2340	NYSE	PARR	Mon, Sep 11, 2023	37.00	37.50	36.32	36.60
2339	NYSE	PARR	Fri, Sep 8, 2023	36.36	37.31	36.36	36.79
2338	NYSE	PARR	Thu, Sep 7, 2023	35.66	36.12	35.53	35.84
2337	NYSE	PARR	Wed, Sep 6, 2023	35.60	36.14	34.90	35.64
2336	NYSE	PARR	Tue, Sep 5, 2023	35.48	36.39	35.23	35.50
2335	NYSE	PARR	Fri, Sep 1, 2023	35.00	36.30	35.00	35.66
2334	NYSE	PARR	Thu, Aug 31, 2023	35.16	35.23	33.48	34.35
2333	NYSE	PARR	Wed, Aug 30, 2023	35.21	35.51	34.68	35.02
2332	NYSE	PARR	Tue, Aug 29, 2023	35.99	35.99	35.18	35.29
2331	NYSE	PARR	Mon, Aug 28, 2023	36.37	36.54	35.70	35.79
2330	NYSE	PARR	Fri, Aug 25, 2023	36.06	36.77	35.64	36.52
2329	NYSE	PARR	Thu, Aug 24, 2023	35.68	36.19	35.44	36.03
2328	NYSE	PARR	Wed, Aug 23, 2023	34.92	36.10	34.37	35.82
2327	NYSE	PARR	Tue, Aug 22, 2023	34.98	35.41	34.75	35.28
2326	NYSE	PARR	Mon, Aug 21, 2023	35.11	35.31	34.52	34.89
2325	NYSE	PARR	Fri, Aug 18, 2023	33.79	35.14	33.60	35.08
2324	NYSE	PARR	Thu, Aug 17, 2023	34.81	35.02	34.12	34.14
2323	NYSE	PARR	Wed, Aug 16, 2023	34.65	35.22	34.13	34.25
2322	NYSE	PARR	Tue, Aug 15, 2023	34.83	34.84	34.23	34.69
2321	NYSE	PARR	Mon, Aug 14, 2023	36.69	36.69	34.31	35.29
2320	NYSE	PARR	Fri, Aug 11, 2023	36.78	37.49	36.66	37.02
2319	NYSE	PARR	Thu, Aug 10, 2023	35.93	37.10	35.46	36.24
2318	NYSE	PARR	Wed, Aug 9, 2023	35.32	36.41	34.83	36.15
2317	NYSE	PARR	Tue, Aug 8, 2023	32.89	35.15	32.73	35.06
2316	NYSE	PARR	Mon, Aug 7, 2023	32.23	32.70	32.15	32.62
2315	NYSE	PARR	Fri, Aug 4, 2023	32.23	32.60	31.85	32.23
2314	NYSE	PARR	Thu, Aug 3, 2023	31.21	32.30	31.00	32.02
2313	NYSE	PARR	Wed, Aug 2, 2023	31.65	32.25	31.35	31.75
2312	NYSE	PARR	Tue, Aug 1, 2023	31.32	31.91	31.22	31.69
2311	NYSE	PARR	Mon, Jul 31, 2023	31.25	31.59	30.98	31.48
2310	NYSE	PARR	Fri, Jul 28, 2023	30.59	31.12	30.45	31.07
2309	NYSE	PARR	Thu, Jul 27, 2023	30.70	31.02	30.44	30.54
2308	NYSE	PARR	Wed, Jul 26, 2023	30.00	30.83	29.78	30.63
2307	NYSE	PARR	Tue, Jul 25, 2023	30.21	30.80	30.02	30.16
2306	NYSE	PARR	Mon, Jul 24, 2023	29.48	30.65	29.30	30.52
2305	NYSE	PARR	Fri, Jul 21, 2023	28.86	29.50	28.64	29.37
2304	NYSE	PARR	Thu, Jul 20, 2023	28.28	28.75	28.00	28.70
2303	NYSE	PARR	Wed, Jul 19, 2023	27.41	27.97	27.26	27.97
2302	NYSE	PARR	Tue, Jul 18, 2023	26.70	27.62	26.70	27.17
2301	NYSE	PARR	Mon, Jul 17, 2023	26.64	27.21	26.59	26.63
2300	NYSE	PARR	Fri, Jul 14, 2023	26.72	26.91	26.26	26.85
2299	NYSE	PARR	Thu, Jul 13, 2023	26.81	27.42	26.73	27.01
2298	NYSE	PARR	Wed, Jul 12, 2023	27.67	27.94	26.67	26.69
2297	NYSE	PARR	Tue, Jul 11, 2023	27.14	27.40	26.50	27.33
2296	NYSE	PARR	Mon, Jul 10, 2023	27.82	27.91	27.17	27.20
2295	NYSE	PARR	Fri, Jul 7, 2023	26.96	27.91	26.96	27.75
2294	NYSE	PARR	Thu, Jul 6, 2023	26.90	26.92	26.05	26.89
2293	NYSE	PARR	Wed, Jul 5, 2023	27.00	27.32	26.70	27.11
2292	NYSE	PARR	Mon, Jul 3, 2023	26.82	27.05	26.67	26.76
2291	NYSE	PARR	Fri, Jun 30, 2023	26.40	26.71	25.93	26.61
2290	NYSE	PARR	Thu, Jun 29, 2023	25.79	26.48	25.79	26.19
2289	NYSE	PARR	Wed, Jun 28, 2023	25.37	26.06	25.26	25.94
2288	NYSE	PARR	Tue, Jun 27, 2023	24.95	25.54	24.90	25.45
2287	NYSE	PARR	Mon, Jun 26, 2023	24.53	25.87	24.26	25.06
2286	NYSE	PARR	Fri, Jun 23, 2023	24.50	25.03	24.40	24.45
2285	NYSE	PARR	Thu, Jun 22, 2023	24.29	24.79	23.92	24.79
2284	NYSE	PARR	Wed, Jun 21, 2023	23.72	25.18	23.61	24.78
2283	NYSE	PARR	Tue, Jun 20, 2023	24.01	24.15	23.19	23.75
2282	NYSE	PARR	Fri, Jun 16, 2023	24.58	24.58	24.04	24.18
2281	NYSE	PARR	Thu, Jun 15, 2023	23.37	24.34	23.37	24.30
2280	NYSE	PARR	Wed, Jun 14, 2023	24.05	24.27	23.20	23.48
2279	NYSE	PARR	Tue, Jun 13, 2023	23.94	24.42	23.77	23.84
2278	NYSE	PARR	Mon, Jun 12, 2023	23.52	24.18	23.40	23.68
2277	NYSE	PARR	Fri, Jun 9, 2023	23.66	24.04	23.44	23.85
2276	NYSE	PARR	Thu, Jun 8, 2023	23.97	24.20	23.56	23.80
2275	NYSE	PARR	Wed, Jun 7, 2023	23.02	24.26	23.02	24.03
2274	NYSE	PARR	Tue, Jun 6, 2023	21.73	23.13	21.73	22.92
2273	NYSE	PARR	Mon, Jun 5, 2023	22.50	22.31	21.62	22.34
2272	NYSE	PARR	Fri, Jun 2, 2023	21.95	22.50	21.76	22.34
2271	NYSE	PARR	Thu, Jun 1, 2023	21.46	21.61	20.93	21.48
2270	NYSE	PARR	Wed, May 31, 2023	21.01	21.33	20.81	21.32
2269	NYSE	PARR	Tue, May 30, 2023	21.33	21.49	21.18	21.37
2268	NYSE	PARR	Fri, May 26, 2023	21.11	21.73	21.01	21.68
2267	NYSE	PARR	Thu, May 25, 2023	20.76	21.08	20.53	21.02
2266	NYSE	PARR	Wed, May 24, 2023	21.61	21.78	20.98	21.12
2265	NYSE	PARR	Tue, May 23, 2023	21.72	22.17	21.50	21.55
2264	NYSE	PARR	Mon, May 22, 2023	21.50	21.74	21.32	21.49
2263	NYSE	PARR	Fri, May 19, 2023	21.87	21.88	21.16	21.41
2262	NYSE	PARR	Thu, May 18, 2023	21.35	21.74	20.99	21.65
2261	NYSE	PARR	Wed, May 17, 2023	21.61	21.97	21.33	21.65
2260	NYSE	PARR	Tue, May 16, 2023	21.69	21.88	21.00	21.30
2259	NYSE	PARR	Mon, May 15, 2023	21.48	21.88	21.21	21.86
2258	NYSE	PARR	Fri, May 12, 2023	21.49	21.68	21.02	21.30
2257	NYSE	PARR	Thu, May 11, 2023	21.01	21.64	20.97	21.29
2256	NYSE	PARR	Wed, May 10, 2023	21.10	21.78	20.69	21.42
2255	NYSE	PARR	Tue, May 9, 2023	20.53	21.38	20.30	21.01
2254	NYSE	PARR	Mon, May 8, 2023	21.42	21.98	20.77	20.92
2253	NYSE	PARR	Fri, May 5, 2023	21.43	21.88	20.37	20.66
2252	NYSE	PARR	Thu, May 4, 2023	21.67	22.01	20.74	21.26
2251	NYSE	PARR	Wed, May 3, 2023	22.27	22.50	21.34	21.76
2250	NYSE	PARR	Tue, May 2, 2023	23.27	23.27	22.27	22.51
2249	NYSE	PARR	Mon, May 1, 2023	23.11	23.54	23.00	23.44
2248	NYSE	PARR	Fri, Apr 28, 2023	22.52	23.54	22.45	23.43
2247	NYSE	PARR	Thu, Apr 27, 2023	22.78	23.18	22.40	22.63
2246	NYSE	PARR	Wed, Apr 26, 2023	23.08	23.32	22.68	22.83
2245	NYSE	PARR	Tue, Apr 25, 2023	23.69	23.73	22.99	23.08
2244	NYSE	PARR	Mon, Apr 24, 2023	23.52	24.22	23.44	23.97
2243	NYSE	PARR	Fri, Apr 21, 2023	24.02	24.02	23.16	23.52
2242	NYSE	PARR	Thu, Apr 20, 2023	23.93	24.29	23.65	23.95
2241	NYSE	PARR	Wed, Apr 19, 2023	24.35	24.42	23.56	24.34
2240	NYSE	PARR	Tue, Apr 18, 2023	24.23	24.77	23.82	24.74
2239	NYSE	PARR	Mon, Apr 17, 2023	25.65	25.73	23.90	24.45
2238	NYSE	PARR	Fri, Apr 14, 2023	26.47	26.76	25.15	25.61
2237	NYSE	PARR	Thu, Apr 13, 2023	27.09	27.09	26.39	26.47
2236	NYSE	PARR	Wed, Apr 12, 2023	28.33	28.36	26.62	26.88
2235	NYSE	PARR	Tue, Apr 11, 2023	28.37	28.55	27.82	28.30
2234	NYSE	PARR	Mon, Apr 10, 2023	27.93	28.62	27.93	28.37
2233	NYSE	PARR	Thu, Apr 6, 2023	28.18	28.50	27.66	27.88
2232	NYSE	PARR	Wed, Apr 5, 2023	27.04	28.51	27.01	28.38
2231	NYSE	PARR	Tue, Apr 4, 2023	29.63	29.76	26.97	27.05
2230	NYSE	PARR	Mon, Apr 3, 2023	30.25	30.49	29.01	29.74
2229	NYSE	PARR	Fri, Mar 31, 2023	29.12	29.45	28.76	29.20
2228	NYSE	PARR	Thu, Mar 30, 2023	29.47	29.59	28.95	29.11
2227	NYSE	PARR	Wed, Mar 29, 2023	29.58	29.81	29.02	29.21
2226	NYSE	PARR	Tue, Mar 28, 2023	28.50	29.90	28.50	29.34
2225	NYSE	PARR	Mon, Mar 27, 2023	28.46	28.77	27.78	28.54
2224	NYSE	PARR	Fri, Mar 24, 2023	26.70	27.92	26.29	27.84
2223	NYSE	PARR	Thu, Mar 23, 2023	28.38	28.84	27.16	27.43
2222	NYSE	PARR	Wed, Mar 22, 2023	28.05	28.94	27.76	28.12
2221	NYSE	PARR	Tue, Mar 21, 2023	28.28	28.49	27.49	28.07
2220	NYSE	PARR	Mon, Mar 20, 2023	26.88	27.76	26.68	27.44
2219	NYSE	PARR	Fri, Mar 17, 2023	26.48	26.88	26.14	26.68
2218	NYSE	PARR	Thu, Mar 16, 2023	25.19	26.85	25.00	26.63
2217	NYSE	PARR	Wed, Mar 15, 2023	25.92	26.15	24.73	25.70
2216	NYSE	PARR	Tue, Mar 14, 2023	27.00	28.13	26.63	27.04
2215	NYSE	PARR	Mon, Mar 13, 2023	26.38	27.18	25.87	26.43
2214	NYSE	PARR	Fri, Mar 10, 2023	28.03	28.72	27.43	27.57
2213	NYSE	PARR	Thu, Mar 9, 2023	28.57	29.20	27.71	27.75
2212	NYSE	PARR	Wed, Mar 8, 2023	29.20	29.57	28.03	28.57
2211	NYSE	PARR	Tue, Mar 7, 2023	29.17	29.50	28.68	29.16
2210	NYSE	PARR	Mon, Mar 6, 2023	29.73	29.74	29.14	29.16
2209	NYSE	PARR	Fri, Mar 3, 2023	28.75	29.89	28.42	29.81
2208	NYSE	PARR	Thu, Mar 2, 2023	29.30	29.56	28.91	29.15
2207	NYSE	PARR	Wed, Mar 1, 2023	27.80	29.61	27.67	29.40
2206	NYSE	PARR	Tue, Feb 28, 2023	28.66	28.99	27.58	27.78
2205	NYSE	PARR	Mon, Feb 27, 2023	27.70	28.64	27.61	28.34
2204	NYSE	PARR	Fri, Feb 24, 2023	26.12	27.70	25.57	27.70
2203	NYSE	PARR	Thu, Feb 23, 2023	26.20	26.99	25.72	26.71
2202	NYSE	PARR	Wed, Feb 22, 2023	26.52	26.67	25.45	25.84
2201	NYSE	PARR	Tue, Feb 21, 2023	26.42	26.86	26.29	26.50
2200	NYSE	PARR	Fri, Feb 17, 2023	27.11	27.11	26.25	26.73
2199	NYSE	PARR	Thu, Feb 16, 2023	27.91	28.19	27.47	27.47
2198	NYSE	PARR	Wed, Feb 15, 2023	27.70	28.12	27.15	28.07
2197	NYSE	PARR	Tue, Feb 14, 2023	28.00	28.60	27.69	28.07
2196	NYSE	PARR	Mon, Feb 13, 2023	28.14	28.41	27.76	28.08
2195	NYSE	PARR	Fri, Feb 10, 2023	27.37	28.27	27.02	28.24
2194	NYSE	PARR	Thu, Feb 9, 2023	27.41	27.50	26.80	26.83
2193	NYSE	PARR	Wed, Feb 8, 2023	27.59	27.78	26.85	27.40
2192	NYSE	PARR	Tue, Feb 7, 2023	26.20	27.61	26.20	27.61
2191	NYSE	PARR	Mon, Feb 6, 2023	26.90	27.07	25.11	26.09
2190	NYSE	PARR	Fri, Feb 3, 2023	26.49	27.77	26.49	26.93
2189	NYSE	PARR	Thu, Feb 2, 2023	26.52	26.76	25.94	26.38
2188	NYSE	PARR	Wed, Feb 1, 2023	26.65	26.77	25.45	26.52
2187	NYSE	PARR	Tue, Jan 31, 2023	26.17	26.95	25.92	26.73
2186	NYSE	PARR	Mon, Jan 30, 2023	27.39	27.44	26.26	26.29
2185	NYSE	PARR	Fri, Jan 27, 2023	27.88	27.99	27.32	27.42
2184	NYSE	PARR	Thu, Jan 26, 2023	27.82	28.20	27.20	27.88
2183	NYSE	PARR	Wed, Jan 25, 2023	27.55	27.57	26.66	27.38
2182	NYSE	PARR	Tue, Jan 24, 2023	27.69	28.00	27.13	27.51
2181	NYSE	PARR	Mon, Jan 23, 2023	26.75	27.82	26.46	27.69
2180	NYSE	PARR	Fri, Jan 20, 2023	25.28	26.61	24.78	26.61
2179	NYSE	PARR	Thu, Jan 19, 2023	23.74	24.90	23.74	24.54
2178	NYSE	PARR	Wed, Jan 18, 2023	23.86	24.63	23.60	23.76
2177	NYSE	PARR	Tue, Jan 17, 2023	23.66	24.07	23.50	23.62
2176	NYSE	PARR	Fri, Jan 13, 2023	22.83	23.81	22.83	23.57
2175	NYSE	PARR	Thu, Jan 12, 2023	22.56	23.12	22.52	22.91
2174	NYSE	PARR	Wed, Jan 11, 2023	22.64	22.78	22.23	22.42
2173	NYSE	PARR	Tue, Jan 10, 2023	22.64	22.80	21.94	22.37
2172	NYSE	PARR	Mon, Jan 9, 2023	22.87	23.02	22.13	22.49
2171	NYSE	PARR	Fri, Jan 6, 2023	22.47	22.87	22.38	22.59
2170	NYSE	PARR	Thu, Jan 5, 2023	21.74	22.35	21.46	22.10
2169	NYSE	PARR	Wed, Jan 4, 2023	21.73	22.13	21.37	21.75
2168	NYSE	PARR	Tue, Jan 3, 2023	23.21	23.62	21.90	22.06
2167	NYSE	PARR	Fri, Dec 30, 2022	22.94	23.52	22.93	23.25
2166	NYSE	PARR	Thu, Dec 29, 2022	22.23	23.21	22.23	23.11
2165	NYSE	PARR	Wed, Dec 28, 2022	22.64	22.65	21.98	22.17
2164	NYSE	PARR	Tue, Dec 27, 2022	21.95	22.63	21.82	22.63
2163	NYSE	PARR	Fri, Dec 23, 2022	21.23	21.89	21.18	21.84
2162	NYSE	PARR	Thu, Dec 22, 2022	21.29	21.29	20.39	20.89
2161	NYSE	PARR	Wed, Dec 21, 2022	21.55	21.56	21.07	21.35
2160	NYSE	PARR	Tue, Dec 20, 2022	20.76	21.24	20.65	21.07
2159	NYSE	PARR	Mon, Dec 19, 2022	21.13	21.51	20.61	20.69
2158	NYSE	PARR	Fri, Dec 16, 2022	20.60	21.15	20.16	21.08
2157	NYSE	PARR	Thu, Dec 15, 2022	20.75	21.38	20.72	21.17
2156	NYSE	PARR	Wed, Dec 14, 2022	20.82	21.24	20.58	20.94
2155	NYSE	PARR	Tue, Dec 13, 2022	20.91	21.19	20.53	20.74
2154	NYSE	PARR	Mon, Dec 12, 2022	19.49	20.68	19.39	20.48
2153	NYSE	PARR	Fri, Dec 9, 2022	19.98	20.13	19.46	19.47
2152	NYSE	PARR	Thu, Dec 8, 2022	21.15	21.20	19.98	20.05
2151	NYSE	PARR	Wed, Dec 7, 2022	20.91	21.15	20.36	20.82
2150	NYSE	PARR	Tue, Dec 6, 2022	20.74	21.15	20.55	20.94
2149	NYSE	PARR	Mon, Dec 5, 2022	22.49	22.57	20.91	20.93
2148	NYSE	PARR	Fri, Dec 2, 2022	22.74	22.99	22.09	22.26
2147	NYSE	PARR	Thu, Dec 1, 2022	23.68	23.94	22.77	22.78
2146	NYSE	PARR	Wed, Nov 30, 2022	23.10	23.44	22.74	23.43
2145	NYSE	PARR	Tue, Nov 29, 2022	23.59	23.78	22.75	22.79
2144	NYSE	PARR	Mon, Nov 28, 2022	23.50	23.98	23.26	23.42
2143	NYSE	PARR	Fri, Nov 25, 2022	23.99	24.68	23.90	24.09
2142	NYSE	PARR	Wed, Nov 23, 2022	24.59	24.82	23.86	23.91
2141	NYSE	PARR	Tue, Nov 22, 2022	24.25	25.38	23.81	24.96
2140	NYSE	PARR	Mon, Nov 21, 2022	24.37	24.37	23.23	23.78
2139	NYSE	PARR	Fri, Nov 18, 2022	24.13	24.75	23.71	24.75
2138	NYSE	PARR	Thu, Nov 17, 2022	23.59	24.50	23.52	24.50
2137	NYSE	PARR	Wed, Nov 16, 2022	23.80	24.56	23.66	24.09
2136	NYSE	PARR	Tue, Nov 15, 2022	24.08	25.13	23.95	24.05
2135	NYSE	PARR	Mon, Nov 14, 2022	23.83	24.41	23.52	23.53
2134	NYSE	PARR	Fri, Nov 11, 2022	24.00	24.53	23.53	23.81
2133	NYSE	PARR	Thu, Nov 10, 2022	23.05	24.00	22.91	23.46
2132	NYSE	PARR	Wed, Nov 9, 2022	23.07	23.29	22.55	22.60
2131	NYSE	PARR	Tue, Nov 8, 2022	23.50	23.50	22.71	23.08
2130	NYSE	PARR	Mon, Nov 7, 2022	23.21	23.46	23.00	23.35
2129	NYSE	PARR	Fri, Nov 4, 2022	23.99	24.10	23.10	23.22
2128	NYSE	PARR	Thu, Nov 3, 2022	22.44	23.95	22.40	23.50
2127	NYSE	PARR	Wed, Nov 2, 2022	23.52	24.15	22.93	23.04
2126	NYSE	PARR	Tue, Nov 1, 2022	23.06	23.50	22.25	23.27
2125	NYSE	PARR	Mon, Oct 31, 2022	22.73	23.67	22.68	22.88
2124	NYSE	PARR	Fri, Oct 28, 2022	23.25	23.45	22.56	23.11
2123	NYSE	PARR	Thu, Oct 27, 2022	24.04	24.62	22.96	22.99
2122	NYSE	PARR	Wed, Oct 26, 2022	23.06	23.56	23.01	23.44
2121	NYSE	PARR	Tue, Oct 25, 2022	22.97	23.35	22.76	23.05
2120	NYSE	PARR	Mon, Oct 24, 2022	23.49	23.69	22.47	22.99
2119	NYSE	PARR	Fri, Oct 21, 2022	22.12	23.14	21.60	23.00
2118	NYSE	PARR	Thu, Oct 20, 2022	20.18	22.29	19.97	22.09
2117	NYSE	PARR	Wed, Oct 19, 2022	19.61	20.24	19.61	19.89
2116	NYSE	PARR	Tue, Oct 18, 2022	19.46	19.81	19.14	19.54
2115	NYSE	PARR	Mon, Oct 17, 2022	18.78	19.54	18.78	19.17
2114	NYSE	PARR	Fri, Oct 14, 2022	18.88	19.33	18.25	18.33
2113	NYSE	PARR	Thu, Oct 13, 2022	18.30	19.13	18.24	19.01
2112	NYSE	PARR	Wed, Oct 12, 2022	18.34	18.75	17.97	18.61
2111	NYSE	PARR	Tue, Oct 11, 2022	18.05	18.85	17.63	18.51
2110	NYSE	PARR	Mon, Oct 10, 2022	18.56	18.78	17.97	18.18
2109	NYSE	PARR	Fri, Oct 7, 2022	19.17	19.40	18.45	18.58
2108	NYSE	PARR	Thu, Oct 6, 2022	18.82	19.35	18.69	19.14
2107	NYSE	PARR	Wed, Oct 5, 2022	18.23	19.11	18.04	19.02
2106	NYSE	PARR	Tue, Oct 4, 2022	17.66	18.39	17.61	18.37
2105	NYSE	PARR	Mon, Oct 3, 2022	17.06	17.29	16.39	17.21
2104	NYSE	PARR	Fri, Sep 30, 2022	15.65	16.65	15.60	16.41
2103	NYSE	PARR	Thu, Sep 29, 2022	16.16	16.26	15.64	15.89
2102	NYSE	PARR	Wed, Sep 28, 2022	15.26	16.44	15.16	16.36
2101	NYSE	PARR	Tue, Sep 27, 2022	15.00	15.36	14.69	15.01
2100	NYSE	PARR	Mon, Sep 26, 2022	14.65	15.18	14.42	14.52
2099	NYSE	PARR	Fri, Sep 23, 2022	15.93	16.01	14.75	14.80
2098	NYSE	PARR	Thu, Sep 22, 2022	16.68	16.97	16.43	16.57
2097	NYSE	PARR	Wed, Sep 21, 2022	17.11	17.11	16.24	16.37
2096	NYSE	PARR	Tue, Sep 20, 2022	16.70	17.01	16.61	16.78
2095	NYSE	PARR	Mon, Sep 19, 2022	16.07	17.00	16.07	16.92
2094	NYSE	PARR	Fri, Sep 16, 2022	16.94	17.10	16.47	16.81
2093	NYSE	PARR	Thu, Sep 15, 2022	17.55	17.55	16.75	17.05
2092	NYSE	PARR	Wed, Sep 14, 2022	17.93	18.27	17.56	17.85
2091	NYSE	PARR	Tue, Sep 13, 2022	17.85	18.32	17.72	17.85
2090	NYSE	PARR	Mon, Sep 12, 2022	18.80	18.95	18.14	18.22
2089	NYSE	PARR	Fri, Sep 9, 2022	18.47	18.71	18.18	18.54
2088	NYSE	PARR	Thu, Sep 8, 2022	18.31	18.35	17.90	18.05
2087	NYSE	PARR	Wed, Sep 7, 2022	17.89	18.27	17.69	18.24
2086	NYSE	PARR	Tue, Sep 6, 2022	18.94	19.36	18.20	18.24
2085	NYSE	PARR	Fri, Sep 2, 2022	18.75	18.91	18.42	18.64
2084	NYSE	PARR	Thu, Sep 1, 2022	18.55	18.55	17.87	18.20
2083	NYSE	PARR	Wed, Aug 31, 2022	18.34	19.09	18.23	18.80
2082	NYSE	PARR	Tue, Aug 30, 2022	19.31	19.31	18.53	18.78
2081	NYSE	PARR	Mon, Aug 29, 2022	19.20	19.93	19.03	19.57
2080	NYSE	PARR	Fri, Aug 26, 2022	19.52	19.74	19.01	19.20
2079	NYSE	PARR	Thu, Aug 25, 2022	19.00	19.68	19.00	19.45
2078	NYSE	PARR	Wed, Aug 24, 2022	18.94	19.20	18.62	18.95
2077	NYSE	PARR	Tue, Aug 23, 2022	18.98	19.34	18.83	18.99
2076	NYSE	PARR	Mon, Aug 22, 2022	18.56	18.80	18.07	18.58
2075	NYSE	PARR	Fri, Aug 19, 2022	18.82	18.95	18.53	18.79
2074	NYSE	PARR	Thu, Aug 18, 2022	18.92	19.42	18.70	19.00
2073	NYSE	PARR	Wed, Aug 17, 2022	18.84	19.24	18.80	19.10
2072	NYSE	PARR	Tue, Aug 16, 2022	18.99	19.15	18.61	18.83
2071	NYSE	PARR	Mon, Aug 15, 2022	18.71	18.98	18.42	18.71
2070	NYSE	PARR	Fri, Aug 12, 2022	19.33	19.63	19.12	19.55
2069	NYSE	PARR	Thu, Aug 11, 2022	18.92	19.30	18.38	19.28
2068	NYSE	PARR	Wed, Aug 10, 2022	18.00	18.71	17.77	18.43
2067	NYSE	PARR	Tue, Aug 9, 2022	18.00	18.56	17.55	18.07
2066	NYSE	PARR	Mon, Aug 8, 2022	16.28	16.94	16.28	16.69
2065	NYSE	PARR	Fri, Aug 5, 2022	15.96	16.83	15.96	16.38
2064	NYSE	PARR	Thu, Aug 4, 2022	16.80	16.98	16.25	16.27
2063	NYSE	PARR	Wed, Aug 3, 2022	17.22	17.51	16.88	16.95
2062	NYSE	PARR	Tue, Aug 2, 2022	16.48	17.27	16.35	17.00
2061	NYSE	PARR	Mon, Aug 1, 2022	16.09	16.43	15.77	16.28
2060	NYSE	PARR	Fri, Jul 29, 2022	16.51	16.76	16.10	16.50
2059	NYSE	PARR	Thu, Jul 28, 2022	16.24	16.55	15.66	16.15
2058	NYSE	PARR	Wed, Jul 27, 2022	15.52	16.01	15.33	15.97
2057	NYSE	PARR	Tue, Jul 26, 2022	15.75	15.75	15.11	15.29
2056	NYSE	PARR	Mon, Jul 25, 2022	15.11	15.48	14.85	15.46
2055	NYSE	PARR	Fri, Jul 22, 2022	15.52	15.69	14.56	14.83
2054	NYSE	PARR	Thu, Jul 21, 2022	15.32	15.57	14.65	15.39
2053	NYSE	PARR	Wed, Jul 20, 2022	15.48	15.85	14.89	15.83
2052	NYSE	PARR	Tue, Jul 19, 2022	14.89	15.46	14.89	15.46
2051	NYSE	PARR	Mon, Jul 18, 2022	15.19	15.41	14.82	14.95
2050	NYSE	PARR	Fri, Jul 15, 2022	14.96	14.99	14.50	14.66
2049	NYSE	PARR	Thu, Jul 14, 2022	13.89	14.50	13.72	14.48
2048	NYSE	PARR	Wed, Jul 13, 2022	14.91	15.25	14.41	14.44
2047	NYSE	PARR	Tue, Jul 12, 2022	15.00	15.46	14.96	15.13
2046	NYSE	PARR	Mon, Jul 11, 2022	15.21	15.61	15.19	15.43
2045	NYSE	PARR	Fri, Jul 8, 2022	15.95	15.95	15.41	15.60
2044	NYSE	PARR	Thu, Jul 7, 2022	15.29	16.13	15.10	15.71
2043	NYSE	PARR	Wed, Jul 6, 2022	14.94	15.37	14.09	14.63
2042	NYSE	PARR	Tue, Jul 5, 2022	15.66	15.66	14.85	15.21
2041	NYSE	PARR	Fri, Jul 1, 2022	15.92	16.28	15.69	16.22
2040	NYSE	PARR	Thu, Jun 30, 2022	15.64	15.88	15.37	15.59
2039	NYSE	PARR	Wed, Jun 29, 2022	16.89	16.96	15.84	16.10
2038	NYSE	PARR	Tue, Jun 28, 2022	16.81	16.90	16.32	16.56
2037	NYSE	PARR	Mon, Jun 27, 2022	15.95	16.51	15.66	16.38
2036	NYSE	PARR	Fri, Jun 24, 2022	15.97	16.02	15.40	15.62
2035	NYSE	PARR	Thu, Jun 23, 2022	16.30	16.47	15.17	15.61
2034	NYSE	PARR	Wed, Jun 22, 2022	16.28	16.82	16.09	16.29
2033	NYSE	PARR	Tue, Jun 21, 2022	16.56	17.20	16.56	16.96
2032	NYSE	PARR	Fri, Jun 17, 2022	17.10	17.22	15.87	15.96
2031	NYSE	PARR	Thu, Jun 16, 2022	17.37	17.58	16.56	17.14
2030	NYSE	PARR	Wed, Jun 15, 2022	17.61	18.20	17.45	18.00
2029	NYSE	PARR	Tue, Jun 14, 2022	18.37	18.93	17.57	17.83
2028	NYSE	PARR	Mon, Jun 13, 2022	18.69	18.86	17.70	17.88
2027	NYSE	PARR	Fri, Jun 10, 2022	19.68	19.72	19.11	19.42
2026	NYSE	PARR	Thu, Jun 9, 2022	19.90	20.68	19.81	19.93
2025	NYSE	PARR	Wed, Jun 8, 2022	20.03	21.10	19.99	20.31
2024	NYSE	PARR	Tue, Jun 7, 2022	18.09	20.16	17.84	20.02
2023	NYSE	PARR	Mon, Jun 6, 2022	17.74	17.96	17.30	17.96
2022	NYSE	PARR	Fri, Jun 3, 2022	17.33	17.56	17.10	17.48
2021	NYSE	PARR	Thu, Jun 2, 2022	16.98	17.51	16.98	17.20
2020	NYSE	PARR	Wed, Jun 1, 2022	16.66	17.28	16.58	17.19
2019	NYSE	PARR	Tue, May 31, 2022	16.97	16.99	16.31	16.40
2018	NYSE	PARR	Fri, May 27, 2022	16.14	16.99	16.14	16.74
2017	NYSE	PARR	Thu, May 26, 2022	16.10	16.26	15.69	16.04
2016	NYSE	PARR	Wed, May 25, 2022	15.68	15.99	15.57	15.89
2015	NYSE	PARR	Tue, May 24, 2022	15.44	15.63	15.11	15.54
2014	NYSE	PARR	Mon, May 23, 2022	16.35	16.35	15.29	15.66
2013	NYSE	PARR	Fri, May 20, 2022	15.67	16.05	15.37	16.03
2012	NYSE	PARR	Thu, May 19, 2022	15.32	15.78	14.98	15.54
2011	NYSE	PARR	Wed, May 18, 2022	15.76	15.77	15.33	15.76
2010	NYSE	PARR	Tue, May 17, 2022	15.64	15.82	15.35	15.66
2009	NYSE	PARR	Mon, May 16, 2022	15.35	15.81	15.15	15.28
2008	NYSE	PARR	Fri, May 13, 2022	14.68	15.38	14.68	15.19
2007	NYSE	PARR	Thu, May 12, 2022	14.83	14.83	13.97	14.38
2006	NYSE	PARR	Wed, May 11, 2022	13.97	14.93	13.86	14.79
2005	NYSE	PARR	Tue, May 10, 2022	13.71	13.92	12.91	13.68
2004	NYSE	PARR	Mon, May 9, 2022	14.26	14.54	13.33	13.36
2003	NYSE	PARR	Fri, May 6, 2022	14.48	14.65	13.72	14.64
2002	NYSE	PARR	Thu, May 5, 2022	15.11	15.25	14.05	14.35
2001	NYSE	PARR	Wed, May 4, 2022	15.94	16.27	15.46	16.26
2000	NYSE	PARR	Tue, May 3, 2022	14.94	15.63	14.94	15.59
1999	NYSE	PARR	Mon, May 2, 2022	14.50	14.87	14.17	14.82
1998	NYSE	PARR	Fri, Apr 29, 2022	15.55	15.65	14.61	14.67
1997	NYSE	PARR	Thu, Apr 28, 2022	14.80	15.61	14.51	15.50
1996	NYSE	PARR	Wed, Apr 27, 2022	14.46	14.95	14.20	14.80
1995	NYSE	PARR	Tue, Apr 26, 2022	14.69	15.02	14.42	14.46
1994	NYSE	PARR	Mon, Apr 25, 2022	14.34	14.67	13.82	14.55
1993	NYSE	PARR	Fri, Apr 22, 2022	15.16	15.55	14.84	14.85
1992	NYSE	PARR	Thu, Apr 21, 2022	16.24	16.69	15.11	15.23
1991	NYSE	PARR	Wed, Apr 20, 2022	15.63	16.00	15.37	15.75
1990	NYSE	PARR	Tue, Apr 19, 2022	15.39	15.81	15.38	15.47
1989	NYSE	PARR	Mon, Apr 18, 2022	14.67	15.82	14.44	15.61
1988	NYSE	PARR	Thu, Apr 14, 2022	14.85	15.03	14.51	14.54
1987	NYSE	PARR	Wed, Apr 13, 2022	14.28	14.81	14.16	14.76
1986	NYSE	PARR	Tue, Apr 12, 2022	13.99	14.50	13.94	14.00
1985	NYSE	PARR	Mon, Apr 11, 2022	14.15	14.25	13.85	13.90
1984	NYSE	PARR	Fri, Apr 8, 2022	13.57	14.34	13.57	14.21
1983	NYSE	PARR	Thu, Apr 7, 2022	13.40	13.74	13.14	13.70
1982	NYSE	PARR	Wed, Apr 6, 2022	13.24	13.53	12.98	13.37
1981	NYSE	PARR	Tue, Apr 5, 2022	13.52	13.82	13.18	13.20
1980	NYSE	PARR	Mon, Apr 4, 2022	13.61	13.86	13.21	13.36
1979	NYSE	PARR	Fri, Apr 1, 2022	13.05	13.53	13.05	13.48
1978	NYSE	PARR	Thu, Mar 31, 2022	12.56	13.21	12.56	13.02
1977	NYSE	PARR	Wed, Mar 30, 2022	12.75	13.35	12.75	12.84
1976	NYSE	PARR	Tue, Mar 29, 2022	12.03	12.62	11.99	12.58
1975	NYSE	PARR	Mon, Mar 28, 2022	11.94	12.08	11.81	12.07
1974	NYSE	PARR	Fri, Mar 25, 2022	12.25	12.36	12.13	12.32
1973	NYSE	PARR	Thu, Mar 24, 2022	11.90	12.28	11.90	12.20
1972	NYSE	PARR	Wed, Mar 23, 2022	12.49	12.64	11.91	11.96
1971	NYSE	PARR	Tue, Mar 22, 2022	12.15	12.45	11.88	12.33
1970	NYSE	PARR	Mon, Mar 21, 2022	12.21	12.43	12.11	12.19
1969	NYSE	PARR	Fri, Mar 18, 2022	12.13	12.32	11.82	12.15
1968	NYSE	PARR	Thu, Mar 17, 2022	11.93	12.30	11.78	12.12
1967	NYSE	PARR	Wed, Mar 16, 2022	11.95	12.11	11.66	11.82
1966	NYSE	PARR	Tue, Mar 15, 2022	12.00	12.18	11.72	11.88
1965	NYSE	PARR	Mon, Mar 14, 2022	12.66	12.68	12.10	12.27
1964	NYSE	PARR	Fri, Mar 11, 2022	13.32	13.61	12.80	12.82
1963	NYSE	PARR	Thu, Mar 10, 2022	13.30	13.65	13.19	13.52
1962	NYSE	PARR	Wed, Mar 9, 2022	12.69	13.56	12.54	13.38
1961	NYSE	PARR	Tue, Mar 8, 2022	12.26	13.68	12.25	13.21
1960	NYSE	PARR	Mon, Mar 7, 2022	12.38	12.59	11.97	12.07
1959	NYSE	PARR	Fri, Mar 4, 2022	11.75	12.37	11.72	12.29
1958	NYSE	PARR	Thu, Mar 3, 2022	12.36	12.43	11.84	11.92
1957	NYSE	PARR	Wed, Mar 2, 2022	12.39	12.85	12.36	12.56
1956	NYSE	PARR	Tue, Mar 1, 2022	13.73	14.06	12.04	12.19
1955	NYSE	PARR	Mon, Feb 28, 2022	13.37	13.83	13.21	13.60
1954	NYSE	PARR	Fri, Feb 25, 2022	13.79	13.95	13.08	13.54
1953	NYSE	PARR	Thu, Feb 24, 2022	13.76	14.04	13.15	13.99
1952	NYSE	PARR	Wed, Feb 23, 2022	14.82	15.05	14.52	14.71
1951	NYSE	PARR	Tue, Feb 22, 2022	15.25	15.25	14.59	14.81
1950	NYSE	PARR	Fri, Feb 18, 2022	14.60	15.13	14.60	14.91
1949	NYSE	PARR	Thu, Feb 17, 2022	14.68	15.00	14.59	14.86
1948	NYSE	PARR	Wed, Feb 16, 2022	15.17	15.38	14.65	14.78
1947	NYSE	PARR	Tue, Feb 15, 2022	14.53	15.02	14.36	14.96
1946	NYSE	PARR	Mon, Feb 14, 2022	14.57	14.89	14.26	14.80
1945	NYSE	PARR	Fri, Feb 11, 2022	14.53	14.92	14.28	14.79
1944	NYSE	PARR	Thu, Feb 10, 2022	14.34	14.70	14.15	14.33
1943	NYSE	PARR	Wed, Feb 9, 2022	14.20	14.60	14.10	14.57
1942	NYSE	PARR	Tue, Feb 8, 2022	14.33	14.45	13.99	14.12
1941	NYSE	PARR	Mon, Feb 7, 2022	14.35	14.70	14.34	14.45
1940	NYSE	PARR	Fri, Feb 4, 2022	14.33	14.76	14.27	14.55
1939	NYSE	PARR	Thu, Feb 3, 2022	14.48	14.87	14.12	14.22
1938	NYSE	PARR	Wed, Feb 2, 2022	14.96	15.10	14.49	14.68
1937	NYSE	PARR	Tue, Feb 1, 2022	13.96	15.05	13.84	14.99
1936	NYSE	PARR	Mon, Jan 31, 2022	13.38	14.14	13.31	14.10
1935	NYSE	PARR	Fri, Jan 28, 2022	13.48	13.74	12.86	13.49
1934	NYSE	PARR	Thu, Jan 27, 2022	13.73	13.98	13.32	13.60
1933	NYSE	PARR	Wed, Jan 26, 2022	15.00	15.20	13.32	13.43
1932	NYSE	PARR	Tue, Jan 25, 2022	14.34	14.66	14.00	14.64
1931	NYSE	PARR	Mon, Jan 24, 2022	14.25	14.73	13.99	14.54
1930	NYSE	PARR	Fri, Jan 21, 2022	15.50	15.71	14.63	14.64
1929	NYSE	PARR	Thu, Jan 20, 2022	16.38	16.73	15.77	15.83
1928	NYSE	PARR	Wed, Jan 19, 2022	17.61	17.80	16.49	16.49
1927	NYSE	PARR	Tue, Jan 18, 2022	17.79	17.98	17.15	17.48
1926	NYSE	PARR	Fri, Jan 14, 2022	17.21	17.67	17.05	17.60
1925	NYSE	PARR	Thu, Jan 13, 2022	17.21	17.76	17.15	17.24
1924	NYSE	PARR	Wed, Jan 12, 2022	17.63	17.70	17.14	17.21
1923	NYSE	PARR	Tue, Jan 11, 2022	17.71	17.96	17.32	17.64
1922	NYSE	PARR	Mon, Jan 10, 2022	17.78	17.90	16.93	17.47
1921	NYSE	PARR	Fri, Jan 7, 2022	17.17	17.75	17.17	17.68
1920	NYSE	PARR	Thu, Jan 6, 2022	17.24	17.27	16.74	17.21
1919	NYSE	PARR	Wed, Jan 5, 2022	17.53	17.79	16.69	16.86
1918	NYSE	PARR	Tue, Jan 4, 2022	17.14	17.81	17.11	17.45
1917	NYSE	PARR	Mon, Jan 3, 2022	16.63	17.33	16.63	16.99
1916	NYSE	PARR	Fri, Dec 31, 2021	15.68	16.61	15.68	16.49
1915	NYSE	PARR	Thu, Dec 30, 2021	16.00	16.25	15.86	15.89
1914	NYSE	PARR	Wed, Dec 29, 2021	15.56	16.11	15.35	15.93
1913	NYSE	PARR	Tue, Dec 28, 2021	15.32	15.79	15.32	15.67
1912	NYSE	PARR	Mon, Dec 27, 2021	14.57	15.23	14.37	15.18
1911	NYSE	PARR	Thu, Dec 23, 2021	15.07	15.26	14.87	14.89
1910	NYSE	PARR	Wed, Dec 22, 2021	14.80	15.10	14.58	14.85
1909	NYSE	PARR	Tue, Dec 21, 2021	14.64	15.05	14.50	14.91
1908	NYSE	PARR	Mon, Dec 20, 2021	13.21	14.33	12.95	14.24
1907	NYSE	PARR	Fri, Dec 17, 2021	13.25	13.82	12.97	13.80
1906	NYSE	PARR	Thu, Dec 16, 2021	13.77	14.04	13.30	13.35
1905	NYSE	PARR	Wed, Dec 15, 2021	13.47	13.79	12.93	13.71
1904	NYSE	PARR	Tue, Dec 14, 2021	13.27	13.84	13.25	13.40
1903	NYSE	PARR	Mon, Dec 13, 2021	13.85	13.85	13.36	13.48
1902	NYSE	PARR	Fri, Dec 10, 2021	13.91	14.08	13.53	14.06
1901	NYSE	PARR	Thu, Dec 9, 2021	14.09	14.30	13.70	13.73
1900	NYSE	PARR	Wed, Dec 8, 2021	14.61	14.80	14.39	14.47
1899	NYSE	PARR	Tue, Dec 7, 2021	14.58	14.87	14.44	14.52
1898	NYSE	PARR	Mon, Dec 6, 2021	13.88	14.53	13.55	14.23
1897	NYSE	PARR	Fri, Dec 3, 2021	13.85	13.85	13.25	13.54
1896	NYSE	PARR	Thu, Dec 2, 2021	12.92	13.76	12.67	13.65
1895	NYSE	PARR	Wed, Dec 1, 2021	13.99	13.99	13.03	13.04
1894	NYSE	PARR	Tue, Nov 30, 2021	13.26	13.67	13.05	13.54
1893	NYSE	PARR	Mon, Nov 29, 2021	13.73	13.90	13.04	13.61
1892	NYSE	PARR	Fri, Nov 26, 2021	13.07	13.34	12.68	13.31
1891	NYSE	PARR	Wed, Nov 24, 2021	13.63	14.24	13.51	14.14
1890	NYSE	PARR	Tue, Nov 23, 2021	13.53	13.89	13.41	13.76
1889	NYSE	PARR	Mon, Nov 22, 2021	13.16	13.71	13.01	13.34
1888	NYSE	PARR	Fri, Nov 19, 2021	13.94	14.03	13.05	13.20
1887	NYSE	PARR	Thu, Nov 18, 2021	14.75	14.95	14.14	14.40
1886	NYSE	PARR	Wed, Nov 17, 2021	15.45	15.68	14.75	14.82
1885	NYSE	PARR	Tue, Nov 16, 2021	15.88	15.88	15.30	15.66
1884	NYSE	PARR	Mon, Nov 15, 2021	15.86	16.11	15.62	15.98
1883	NYSE	PARR	Fri, Nov 12, 2021	15.30	16.02	15.12	15.76
1882	NYSE	PARR	Thu, Nov 11, 2021	15.66	15.84	15.36	15.41
1881	NYSE	PARR	Wed, Nov 10, 2021	16.25	16.47	15.59	15.67
1880	NYSE	PARR	Tue, Nov 9, 2021	16.02	16.36	15.80	16.33
1879	NYSE	PARR	Mon, Nov 8, 2021	16.36	16.92	16.00	16.04
1878	NYSE	PARR	Fri, Nov 5, 2021	15.13	16.12	15.02	16.08
1877	NYSE	PARR	Thu, Nov 4, 2021	17.00	17.00	15.00	15.35
1876	NYSE	PARR	Wed, Nov 3, 2021	15.12	16.03	14.92	15.68
1875	NYSE	PARR	Tue, Nov 2, 2021	15.93	16.04	15.19	15.47
1874	NYSE	PARR	Mon, Nov 1, 2021	15.74	16.18	15.74	16.12
1873	NYSE	PARR	Fri, Oct 29, 2021	15.85	15.85	15.44	15.46
1872	NYSE	PARR	Thu, Oct 28, 2021	15.73	15.98	15.45	15.73
1871	NYSE	PARR	Wed, Oct 27, 2021	15.96	16.05	15.60	15.69
1870	NYSE	PARR	Tue, Oct 26, 2021	17.09	17.09	16.29	16.40
1869	NYSE	PARR	Mon, Oct 25, 2021	16.69	17.00	16.46	16.99
1868	NYSE	PARR	Fri, Oct 22, 2021	16.60	16.60	15.98	16.39
1867	NYSE	PARR	Thu, Oct 21, 2021	16.28	16.63	16.27	16.55
1866	NYSE	PARR	Wed, Oct 20, 2021	16.08	16.49	16.03	16.47
1865	NYSE	PARR	Tue, Oct 19, 2021	16.41	16.57	16.21	16.51
1864	NYSE	PARR	Mon, Oct 18, 2021	16.34	16.62	16.20	16.33
1863	NYSE	PARR	Fri, Oct 15, 2021	16.75	16.82	16.16	16.16
1862	NYSE	PARR	Thu, Oct 14, 2021	16.00	16.52	15.95	16.52
1861	NYSE	PARR	Wed, Oct 13, 2021	15.33	15.67	14.99	15.64
1860	NYSE	PARR	Tue, Oct 12, 2021	15.26	15.73	15.05	15.48
1859	NYSE	PARR	Mon, Oct 11, 2021	15.65	15.73	15.28	15.30
1858	NYSE	PARR	Fri, Oct 8, 2021	15.31	15.55	15.13	15.36
1857	NYSE	PARR	Thu, Oct 7, 2021	15.06	15.41	14.91	15.14
1856	NYSE	PARR	Wed, Oct 6, 2021	15.31	15.54	14.74	15.14
1855	NYSE	PARR	Tue, Oct 5, 2021	16.53	16.54	15.59	15.72
1854	NYSE	PARR	Mon, Oct 4, 2021	16.24	16.36	16.00	16.31
1853	NYSE	PARR	Fri, Oct 1, 2021	15.71	16.16	15.62	15.97
1852	NYSE	PARR	Thu, Sep 30, 2021	15.54	15.97	15.32	15.72
1851	NYSE	PARR	Wed, Sep 29, 2021	16.02	16.15	15.50	15.55
1850	NYSE	PARR	Tue, Sep 28, 2021	16.87	17.14	16.11	16.16
1849	NYSE	PARR	Mon, Sep 27, 2021	15.90	16.87	15.80	16.59
1848	NYSE	PARR	Fri, Sep 24, 2021	15.32	15.60	15.17	15.38
1847	NYSE	PARR	Thu, Sep 23, 2021	15.32	15.65	15.13	15.61
1846	NYSE	PARR	Wed, Sep 22, 2021	14.67	15.50	14.67	15.16
1845	NYSE	PARR	Tue, Sep 21, 2021	14.81	14.81	14.19	14.44
1844	NYSE	PARR	Mon, Sep 20, 2021	14.47	14.70	14.04	14.55
1843	NYSE	PARR	Fri, Sep 17, 2021	15.00	15.40	14.82	14.91
1842	NYSE	PARR	Thu, Sep 16, 2021	15.52	15.52	14.95	15.04
1841	NYSE	PARR	Wed, Sep 15, 2021	15.60	15.85	15.18	15.50
1840	NYSE	PARR	Tue, Sep 14, 2021	15.80	15.80	15.09	15.15
1839	NYSE	PARR	Mon, Sep 13, 2021	15.27	15.67	15.08	15.53
1838	NYSE	PARR	Fri, Sep 10, 2021	15.29	15.32	14.60	14.97
1837	NYSE	PARR	Thu, Sep 9, 2021	14.85	15.20	14.68	14.89
1836	NYSE	PARR	Wed, Sep 8, 2021	15.69	15.87	15.01	15.04
1835	NYSE	PARR	Tue, Sep 7, 2021	15.09	15.79	14.94	15.63
1834	NYSE	PARR	Fri, Sep 3, 2021	15.81	15.93	15.10	15.19
1833	NYSE	PARR	Thu, Sep 2, 2021	16.08	16.34	15.81	15.96
1832	NYSE	PARR	Wed, Sep 1, 2021	16.49	16.49	15.70	15.77
1831	NYSE	PARR	Tue, Aug 31, 2021	16.02	16.60	15.98	16.49
1830	NYSE	PARR	Mon, Aug 30, 2021	16.58	16.75	16.17	16.20
1829	NYSE	PARR	Fri, Aug 27, 2021	15.78	16.67	15.78	16.35
1828	NYSE	PARR	Thu, Aug 26, 2021	15.73	15.90	15.46	15.47
1827	NYSE	PARR	Wed, Aug 25, 2021	15.75	16.12	15.70	15.89
1826	NYSE	PARR	Tue, Aug 24, 2021	15.12	15.76	15.12	15.69
1825	NYSE	PARR	Mon, Aug 23, 2021	14.70	15.10	14.70	14.88
1824	NYSE	PARR	Fri, Aug 20, 2021	13.58	14.25	13.40	14.23
1823	NYSE	PARR	Thu, Aug 19, 2021	14.00	14.28	13.73	13.75
1822	NYSE	PARR	Wed, Aug 18, 2021	14.70	15.06	14.36	14.38
1821	NYSE	PARR	Tue, Aug 17, 2021	14.87	15.00	14.49	14.74
1820	NYSE	PARR	Mon, Aug 16, 2021	15.18	15.33	14.84	15.09
1819	NYSE	PARR	Fri, Aug 13, 2021	16.04	16.19	15.56	15.56
1818	NYSE	PARR	Thu, Aug 12, 2021	16.00	16.13	15.55	16.08
1817	NYSE	PARR	Wed, Aug 11, 2021	15.80	16.14	15.39	16.11
1816	NYSE	PARR	Tue, Aug 10, 2021	15.45	15.96	15.28	15.94
1815	NYSE	PARR	Mon, Aug 9, 2021	15.55	15.82	14.92	15.26
1814	NYSE	PARR	Fri, Aug 6, 2021	15.22	16.22	15.14	15.70
1813	NYSE	PARR	Thu, Aug 5, 2021	14.13	15.14	13.55	14.87
1812	NYSE	PARR	Wed, Aug 4, 2021	16.67	16.79	14.37	14.45
1811	NYSE	PARR	Tue, Aug 3, 2021	16.29	17.21	16.10	17.19
1810	NYSE	PARR	Mon, Aug 2, 2021	16.37	17.04	16.10	16.51
1809	NYSE	PARR	Fri, Jul 30, 2021	16.25	16.48	16.12	16.38
1808	NYSE	PARR	Thu, Jul 29, 2021	15.91	16.33	15.65	16.27
1807	NYSE	PARR	Wed, Jul 28, 2021	15.57	15.79	15.19	15.60
1806	NYSE	PARR	Tue, Jul 27, 2021	15.88	16.06	15.32	15.40
1805	NYSE	PARR	Mon, Jul 26, 2021	15.00	16.02	14.73	16.01
1804	NYSE	PARR	Fri, Jul 23, 2021	15.01	15.13	14.49	14.88
1803	NYSE	PARR	Thu, Jul 22, 2021	15.23	15.23	14.59	14.85
1802	NYSE	PARR	Wed, Jul 21, 2021	14.37	15.30	14.16	15.29
1801	NYSE	PARR	Tue, Jul 20, 2021	13.50	14.05	13.38	13.94
1800	NYSE	PARR	Mon, Jul 19, 2021	13.64	14.14	13.34	13.61
1799	NYSE	PARR	Fri, Jul 16, 2021	14.98	14.98	14.12	14.28
1798	NYSE	PARR	Thu, Jul 15, 2021	14.92	15.26	14.72	14.76
1797	NYSE	PARR	Wed, Jul 14, 2021	15.88	16.01	15.18	15.18
1796	NYSE	PARR	Tue, Jul 13, 2021	16.50	16.51	15.74	15.76
1795	NYSE	PARR	Mon, Jul 12, 2021	16.42	16.82	16.36	16.72
1794	NYSE	PARR	Fri, Jul 9, 2021	16.14	16.73	15.82	16.72
1793	NYSE	PARR	Thu, Jul 8, 2021	15.58	16.09	15.31	15.82
1792	NYSE	PARR	Wed, Jul 7, 2021	15.73	16.08	15.44	15.92
1791	NYSE	PARR	Tue, Jul 6, 2021	16.58	16.58	15.71	15.90
1790	NYSE	PARR	Fri, Jul 2, 2021	16.98	16.98	16.49	16.67
1789	NYSE	PARR	Thu, Jul 1, 2021	17.11	17.50	16.73	16.99
1788	NYSE	PARR	Wed, Jun 30, 2021	16.13	16.82	16.00	16.82
1787	NYSE	PARR	Tue, Jun 29, 2021	16.32	16.40	15.77	16.00
1786	NYSE	PARR	Mon, Jun 28, 2021	16.58	16.58	15.71	16.05
1785	NYSE	PARR	Fri, Jun 25, 2021	17.31	18.05	16.75	16.75
1784	NYSE	PARR	Thu, Jun 24, 2021	16.76	17.17	16.42	17.13
1783	NYSE	PARR	Wed, Jun 23, 2021	17.12	17.27	16.64	16.79
1782	NYSE	PARR	Tue, Jun 22, 2021	16.67	17.27	16.47	17.12
1781	NYSE	PARR	Mon, Jun 21, 2021	15.36	16.77	15.25	16.77
1780	NYSE	PARR	Fri, Jun 18, 2021	14.82	15.42	14.56	15.25
1779	NYSE	PARR	Thu, Jun 17, 2021	16.90	17.38	14.95	15.27
1778	NYSE	PARR	Wed, Jun 16, 2021	16.49	17.08	15.94	16.92
1777	NYSE	PARR	Tue, Jun 15, 2021	16.16	16.67	16.10	16.48
1776	NYSE	PARR	Mon, Jun 14, 2021	16.65	16.94	16.04	16.09
1775	NYSE	PARR	Fri, Jun 11, 2021	15.91	16.64	15.85	16.33
1774	NYSE	PARR	Thu, Jun 10, 2021	16.11	16.28	15.47	15.76
1773	NYSE	PARR	Wed, Jun 9, 2021	16.07	16.16	15.50	15.71
1772	NYSE	PARR	Tue, Jun 8, 2021	15.36	16.13	15.24	15.94
1771	NYSE	PARR	Mon, Jun 7, 2021	14.79	15.41	14.75	15.33
1770	NYSE	PARR	Fri, Jun 4, 2021	15.20	15.21	14.78	14.88
1769	NYSE	PARR	Thu, Jun 3, 2021	15.11	15.34	14.97	15.11
1768	NYSE	PARR	Wed, Jun 2, 2021	14.81	15.34	14.61	15.22
1767	NYSE	PARR	Tue, Jun 1, 2021	14.26	14.80	14.23	14.68
1766	NYSE	PARR	Fri, May 28, 2021	14.32	14.32	13.80	13.92
1765	NYSE	PARR	Thu, May 27, 2021	14.05	14.43	13.99	14.19
1764	NYSE	PARR	Wed, May 26, 2021	13.44	14.01	13.24	13.91
1763	NYSE	PARR	Tue, May 25, 2021	14.10	14.21	13.41	13.43
1762	NYSE	PARR	Mon, May 24, 2021	14.16	14.36	13.87	14.17
1761	NYSE	PARR	Fri, May 21, 2021	13.64	14.23	13.48	14.15
1760	NYSE	PARR	Thu, May 20, 2021	12.78	13.45	12.52	13.44
1759	NYSE	PARR	Wed, May 19, 2021	12.73	13.04	12.43	12.91
1758	NYSE	PARR	Tue, May 18, 2021	13.34	13.43	12.95	13.05
1757	NYSE	PARR	Mon, May 17, 2021	13.09	13.39	12.80	13.31
1756	NYSE	PARR	Fri, May 14, 2021	13.29	13.74	13.17	13.24
1755	NYSE	PARR	Thu, May 13, 2021	13.40	13.78	12.91	12.99
1754	NYSE	PARR	Wed, May 12, 2021	13.45	14.15	13.41	13.59
1753	NYSE	PARR	Tue, May 11, 2021	13.62	13.72	13.18	13.33
1752	NYSE	PARR	Mon, May 10, 2021	14.70	14.89	13.96	13.98
1751	NYSE	PARR	Fri, May 7, 2021	14.60	14.79	14.11	14.63
1750	NYSE	PARR	Thu, May 6, 2021	16.66	16.66	14.38	14.85
1749	NYSE	PARR	Wed, May 5, 2021	16.34	16.55	15.86	16.52
1748	NYSE	PARR	Tue, May 4, 2021	16.39	16.55	15.77	16.14
1747	NYSE	PARR	Mon, May 3, 2021	15.34	16.27	15.34	16.26
1746	NYSE	PARR	Fri, Apr 30, 2021	15.27	15.79	15.15	15.19
1745	NYSE	PARR	Thu, Apr 29, 2021	15.58	15.96	15.28	15.61
1744	NYSE	PARR	Wed, Apr 28, 2021	14.34	15.33	14.26	15.33
1743	NYSE	PARR	Tue, Apr 27, 2021	14.25	14.60	14.09	14.32
1742	NYSE	PARR	Mon, Apr 26, 2021	14.17	14.69	14.01	14.41
1741	NYSE	PARR	Fri, Apr 23, 2021	14.01	14.51	13.86	14.21
1740	NYSE	PARR	Thu, Apr 22, 2021	14.67	14.67	14.02	14.03
1739	NYSE	PARR	Wed, Apr 21, 2021	14.05	14.48	13.95	14.40
1738	NYSE	PARR	Tue, Apr 20, 2021	14.88	14.89	14.01	14.25
1737	NYSE	PARR	Mon, Apr 19, 2021	15.14	15.31	14.95	15.09
1736	NYSE	PARR	Fri, Apr 16, 2021	15.15	15.35	14.81	15.10
1735	NYSE	PARR	Thu, Apr 15, 2021	15.49	15.50	14.80	15.05
1734	NYSE	PARR	Wed, Apr 14, 2021	14.65	15.82	14.57	15.42
1733	NYSE	PARR	Tue, Apr 13, 2021	14.48	14.60	14.11	14.54
1732	NYSE	PARR	Mon, Apr 12, 2021	14.92	15.23	14.46	14.48
1731	NYSE	PARR	Fri, Apr 9, 2021	15.29	15.34	14.66	14.78
1730	NYSE	PARR	Thu, Apr 8, 2021	15.26	15.48	14.95	15.28
1729	NYSE	PARR	Wed, Apr 7, 2021	15.59	15.61	15.13	15.25
1728	NYSE	PARR	Tue, Apr 6, 2021	15.49	16.58	15.37	15.62
1727	NYSE	PARR	Mon, Apr 5, 2021	15.45	15.45	14.74	14.80
1726	NYSE	PARR	Thu, Apr 1, 2021	14.34	15.35	14.29	15.35
1725	NYSE	PARR	Wed, Mar 31, 2021	14.14	14.30	14.01	14.12
1724	NYSE	PARR	Tue, Mar 30, 2021	13.52	14.37	13.52	14.14
1723	NYSE	PARR	Mon, Mar 29, 2021	13.99	14.17	13.65	13.80
1722	NYSE	PARR	Fri, Mar 26, 2021	14.72	14.81	13.84	14.10
1721	NYSE	PARR	Thu, Mar 25, 2021	14.16	14.48	13.79	14.40
1720	NYSE	PARR	Wed, Mar 24, 2021	15.24	15.66	14.41	14.47
1719	NYSE	PARR	Tue, Mar 23, 2021	14.77	15.23	14.72	14.79
1718	NYSE	PARR	Mon, Mar 22, 2021	15.65	15.65	14.77	15.29
1717	NYSE	PARR	Fri, Mar 19, 2021	15.15	16.50	14.60	15.68
1716	NYSE	PARR	Thu, Mar 18, 2021	16.00	16.01	14.94	14.94
1715	NYSE	PARR	Wed, Mar 17, 2021	16.33	17.26	15.82	16.06
1714	NYSE	PARR	Tue, Mar 16, 2021	18.17	18.24	16.33	16.64
1713	NYSE	PARR	Mon, Mar 15, 2021	19.49	19.76	18.92	19.19
1712	NYSE	PARR	Fri, Mar 12, 2021	19.81	20.18	19.18	19.66
1711	NYSE	PARR	Thu, Mar 11, 2021	19.15	19.85	18.98	19.74
1710	NYSE	PARR	Wed, Mar 10, 2021	18.13	19.23	18.13	19.13
1709	NYSE	PARR	Tue, Mar 9, 2021	18.69	19.00	18.00	18.13
1708	NYSE	PARR	Mon, Mar 8, 2021	18.65	19.07	18.06	18.68
1707	NYSE	PARR	Fri, Mar 5, 2021	19.00	19.00	18.01	18.50
1706	NYSE	PARR	Thu, Mar 4, 2021	18.70	19.25	18.22	18.73
1705	NYSE	PARR	Wed, Mar 3, 2021	19.24	19.47	18.66	18.66
1704	NYSE	PARR	Tue, Mar 2, 2021	18.70	19.16	18.60	18.97
1703	NYSE	PARR	Mon, Mar 1, 2021	18.40	19.06	17.91	18.73
1702	NYSE	PARR	Fri, Feb 26, 2021	17.68	18.06	16.91	17.67
1701	NYSE	PARR	Thu, Feb 25, 2021	17.18	18.34	16.29	18.13
1700	NYSE	PARR	Wed, Feb 24, 2021	17.65	18.00	17.24	17.88
1699	NYSE	PARR	Tue, Feb 23, 2021	18.00	18.00	17.08	17.65
1698	NYSE	PARR	Mon, Feb 22, 2021	16.86	18.00	16.82	17.82
1697	NYSE	PARR	Fri, Feb 19, 2021	15.94	16.57	15.94	16.52
1696	NYSE	PARR	Thu, Feb 18, 2021	16.25	16.44	15.79	15.86
1695	NYSE	PARR	Wed, Feb 17, 2021	15.97	16.56	15.76	16.22
1694	NYSE	PARR	Tue, Feb 16, 2021	15.10	15.82	14.95	15.41
1693	NYSE	PARR	Fri, Feb 12, 2021	14.50	14.76	14.36	14.72
1692	NYSE	PARR	Thu, Feb 11, 2021	14.89	15.07	14.12	14.54
1691	NYSE	PARR	Wed, Feb 10, 2021	14.57	15.09	14.48	14.92
1690	NYSE	PARR	Tue, Feb 9, 2021	14.69	14.90	14.29	14.47
1689	NYSE	PARR	Mon, Feb 8, 2021	15.00	15.15	14.58	14.79
1688	NYSE	PARR	Fri, Feb 5, 2021	14.85	14.98	14.43	14.72
1687	NYSE	PARR	Thu, Feb 4, 2021	14.05	15.02	13.91	14.54
1686	NYSE	PARR	Wed, Feb 3, 2021	13.88	14.14	13.49	14.07
1685	NYSE	PARR	Tue, Feb 2, 2021	13.67	14.01	13.20	13.75
1684	NYSE	PARR	Mon, Feb 1, 2021	13.48	13.48	12.72	13.27
1683	NYSE	PARR	Fri, Jan 29, 2021	13.65	13.85	13.20	13.28
1682	NYSE	PARR	Thu, Jan 28, 2021	14.07	14.07	13.25	13.71
1681	NYSE	PARR	Wed, Jan 27, 2021	13.00	13.98	12.73	13.69
1680	NYSE	PARR	Tue, Jan 26, 2021	14.24	14.53	13.51	13.55
1679	NYSE	PARR	Mon, Jan 25, 2021	13.78	13.95	13.26	13.89
1678	NYSE	PARR	Fri, Jan 22, 2021	13.48	14.05	13.13	14.04
1677	NYSE	PARR	Thu, Jan 21, 2021	14.36	14.49	13.85	13.93
1676	NYSE	PARR	Wed, Jan 20, 2021	14.47	14.50	14.04	14.37
1675	NYSE	PARR	Tue, Jan 19, 2021	13.87	14.27	13.73	14.22
1674	NYSE	PARR	Fri, Jan 15, 2021	13.79	14.11	13.25	13.50
1673	NYSE	PARR	Thu, Jan 14, 2021	14.02	14.50	13.97	14.17
1672	NYSE	PARR	Wed, Jan 13, 2021	14.48	14.48	13.77	13.91
1671	NYSE	PARR	Tue, Jan 12, 2021	13.94	14.60	13.94	14.59
1670	NYSE	PARR	Mon, Jan 11, 2021	13.37	13.92	13.37	13.63
1669	NYSE	PARR	Fri, Jan 8, 2021	14.66	14.66	13.51	13.85
1668	NYSE	PARR	Thu, Jan 7, 2021	14.77	14.81	14.11	14.39
1667	NYSE	PARR	Wed, Jan 6, 2021	14.50	14.79	14.17	14.53
1666	NYSE	PARR	Tue, Jan 5, 2021	13.67	14.44	13.67	14.15
1665	NYSE	PARR	Mon, Jan 4, 2021	14.18	14.42	13.42	13.46
1664	NYSE	PARR	Thu, Dec 31, 2020	13.93	14.16	13.75	13.98
1663	NYSE	PARR	Wed, Dec 30, 2020	13.53	13.96	13.53	13.88
1662	NYSE	PARR	Tue, Dec 29, 2020	13.68	13.71	13.21	13.48
1661	NYSE	PARR	Mon, Dec 28, 2020	13.44	13.82	13.25	13.38
1660	NYSE	PARR	Thu, Dec 24, 2020	13.41	13.59	13.08	13.44
1659	NYSE	PARR	Wed, Dec 23, 2020	13.00	13.47	12.83	13.41
1658	NYSE	PARR	Tue, Dec 22, 2020	12.59	13.00	12.47	12.73
1657	NYSE	PARR	Mon, Dec 21, 2020	12.71	12.98	12.33	12.72
1656	NYSE	PARR	Fri, Dec 18, 2020	13.33	13.67	13.19	13.28
1655	NYSE	PARR	Thu, Dec 17, 2020	13.20	13.47	12.86	13.40
1654	NYSE	PARR	Wed, Dec 16, 2020	12.60	13.09	12.57	12.85
1653	NYSE	PARR	Tue, Dec 15, 2020	12.91	13.24	12.64	13.12
1652	NYSE	PARR	Mon, Dec 14, 2020	13.49	13.49	12.71	12.75
1651	NYSE	PARR	Fri, Dec 11, 2020	13.38	13.57	12.64	13.07
1650	NYSE	PARR	Thu, Dec 10, 2020	13.18	14.04	13.08	13.58
1649	NYSE	PARR	Wed, Dec 9, 2020	13.46	13.75	12.83	13.12
1648	NYSE	PARR	Tue, Dec 8, 2020	12.81	13.43	12.81	13.09
1647	NYSE	PARR	Mon, Dec 7, 2020	13.78	13.99	13.07	13.20
1646	NYSE	PARR	Fri, Dec 4, 2020	13.41	14.17	13.41	14.14
1645	NYSE	PARR	Thu, Dec 3, 2020	12.89	13.44	12.72	13.04
1644	NYSE	PARR	Wed, Dec 2, 2020	11.79	12.86	11.66	12.73
1643	NYSE	PARR	Tue, Dec 1, 2020	11.64	12.30	11.51	11.88
1642	NYSE	PARR	Mon, Nov 30, 2020	12.28	12.40	11.33	11.39
1641	NYSE	PARR	Fri, Nov 27, 2020	12.74	12.93	12.16	12.51
1640	NYSE	PARR	Wed, Nov 25, 2020	13.12	13.27	12.65	12.88
1639	NYSE	PARR	Tue, Nov 24, 2020	13.11	13.68	12.70	13.36
1638	NYSE	PARR	Mon, Nov 23, 2020	11.77	12.54	11.59	12.48
1637	NYSE	PARR	Fri, Nov 20, 2020	11.77	12.01	11.50	11.51
1636	NYSE	PARR	Thu, Nov 19, 2020	11.47	11.95	11.40	11.92
1635	NYSE	PARR	Wed, Nov 18, 2020	12.10	12.24	11.50	11.51
1634	NYSE	PARR	Tue, Nov 17, 2020	11.64	12.10	11.23	11.94
1633	NYSE	PARR	Mon, Nov 16, 2020	11.18	12.06	11.15	11.86
1632	NYSE	PARR	Fri, Nov 13, 2020	9.95	10.75	9.68	10.57
1631	NYSE	PARR	Thu, Nov 12, 2020	10.19	10.39	9.63	9.83
1630	NYSE	PARR	Wed, Nov 11, 2020	10.47	10.49	9.96	10.45
1629	NYSE	PARR	Tue, Nov 10, 2020	10.17	10.45	9.67	10.37
1628	NYSE	PARR	Mon, Nov 9, 2020	9.60	10.23	9.44	9.99
1627	NYSE	PARR	Fri, Nov 6, 2020	8.35	8.79	8.18	8.34
1626	NYSE	PARR	Thu, Nov 5, 2020	7.95	8.39	7.85	8.36
1625	NYSE	PARR	Wed, Nov 4, 2020	8.00	8.33	7.78	7.99
1624	NYSE	PARR	Tue, Nov 3, 2020	8.22	8.84	7.90	8.08
1623	NYSE	PARR	Mon, Nov 2, 2020	6.60	8.24	6.60	7.94
1622	NYSE	PARR	Fri, Oct 30, 2020	6.57	6.57	6.29	6.44
1621	NYSE	PARR	Thu, Oct 29, 2020	6.54	6.66	6.36	6.53
1620	NYSE	PARR	Wed, Oct 28, 2020	6.95	7.02	6.66	6.68
1619	NYSE	PARR	Tue, Oct 27, 2020	7.32	7.49	7.15	7.18
1618	NYSE	PARR	Mon, Oct 26, 2020	7.40	7.54	7.15	7.32
1617	NYSE	PARR	Fri, Oct 23, 2020	7.27	7.66	7.27	7.60
1616	NYSE	PARR	Thu, Oct 22, 2020	6.94	7.22	6.69	7.20
1615	NYSE	PARR	Wed, Oct 21, 2020	6.93	6.98	6.71	6.90
1614	NYSE	PARR	Tue, Oct 20, 2020	6.82	6.96	6.77	6.94
1613	NYSE	PARR	Mon, Oct 19, 2020	7.24	7.27	6.76	6.77
1612	NYSE	PARR	Fri, Oct 16, 2020	7.52	7.64	7.27	7.28
1611	NYSE	PARR	Thu, Oct 15, 2020	7.37	7.68	7.15	7.64
1610	NYSE	PARR	Wed, Oct 14, 2020	7.31	7.78	7.31	7.56
1609	NYSE	PARR	Tue, Oct 13, 2020	7.54	7.63	7.31	7.38
1608	NYSE	PARR	Mon, Oct 12, 2020	7.46	7.55	7.31	7.51
1607	NYSE	PARR	Fri, Oct 9, 2020	7.69	7.77	7.29	7.49
1606	NYSE	PARR	Thu, Oct 8, 2020	7.30	7.74	7.24	7.73
1605	NYSE	PARR	Wed, Oct 7, 2020	7.24	7.31	6.97	7.29
1604	NYSE	PARR	Tue, Oct 6, 2020	7.28	7.40	6.99	7.16
1603	NYSE	PARR	Mon, Oct 5, 2020	7.17	7.29	7.01	7.15
1602	NYSE	PARR	Fri, Oct 2, 2020	6.57	7.10	6.54	7.04
1601	NYSE	PARR	Thu, Oct 1, 2020	6.67	6.89	6.59	6.87
1600	NYSE	PARR	Wed, Sep 30, 2020	6.51	6.92	6.44	6.77
1599	NYSE	PARR	Tue, Sep 29, 2020	6.44	6.57	6.09	6.47
1598	NYSE	PARR	Mon, Sep 28, 2020	6.71	6.79	5.91	6.49
1597	NYSE	PARR	Fri, Sep 25, 2020	6.70	7.03	6.55	6.99
1596	NYSE	PARR	Thu, Sep 24, 2020	7.33	7.33	6.79	6.84
1595	NYSE	PARR	Wed, Sep 23, 2020	7.74	8.00	7.28	7.32
1594	NYSE	PARR	Tue, Sep 22, 2020	7.72	7.99	7.60	7.67
1593	NYSE	PARR	Mon, Sep 21, 2020	7.90	7.90	7.52	7.78
1592	NYSE	PARR	Fri, Sep 18, 2020	8.04	8.20	7.90	8.11
1591	NYSE	PARR	Thu, Sep 17, 2020	7.76	8.05	7.67	8.04
1590	NYSE	PARR	Wed, Sep 16, 2020	7.50	8.10	7.28	7.87
1589	NYSE	PARR	Tue, Sep 15, 2020	7.52	7.72	7.34	7.47
1588	NYSE	PARR	Mon, Sep 14, 2020	7.97	7.97	7.17	7.51
1587	NYSE	PARR	Fri, Sep 11, 2020	8.03	8.23	7.31	8.01
1586	NYSE	PARR	Thu, Sep 10, 2020	8.19	8.52	8.06	8.18
1585	NYSE	PARR	Wed, Sep 9, 2020	8.19	8.45	8.05	8.22
1584	NYSE	PARR	Tue, Sep 8, 2020	8.54	8.61	8.20	8.20
1583	NYSE	PARR	Fri, Sep 4, 2020	8.93	8.95	8.47	8.72
1582	NYSE	PARR	Thu, Sep 3, 2020	8.45	8.89	8.45	8.68
1581	NYSE	PARR	Wed, Sep 2, 2020	8.50	8.69	8.37	8.48
1580	NYSE	PARR	Tue, Sep 1, 2020	8.57	8.64	8.28	8.51
1579	NYSE	PARR	Mon, Aug 31, 2020	9.34	9.43	8.62	8.68
1578	NYSE	PARR	Fri, Aug 28, 2020	9.06	9.50	9.01	9.36
1577	NYSE	PARR	Thu, Aug 27, 2020	9.05	9.13	8.92	9.04
1576	NYSE	PARR	Wed, Aug 26, 2020	9.07	9.33	8.89	9.00
1575	NYSE	PARR	Tue, Aug 25, 2020	9.17	9.31	9.00	9.20
1574	NYSE	PARR	Mon, Aug 24, 2020	8.65	9.25	8.52	9.23
1573	NYSE	PARR	Fri, Aug 21, 2020	8.50	8.65	8.20	8.61
1572	NYSE	PARR	Thu, Aug 20, 2020	8.79	8.99	8.54	8.65
1571	NYSE	PARR	Wed, Aug 19, 2020	8.84	9.09	8.74	9.01
1570	NYSE	PARR	Tue, Aug 18, 2020	8.89	9.13	8.80	8.84
1569	NYSE	PARR	Mon, Aug 17, 2020	8.81	8.98	8.63	8.90
1568	NYSE	PARR	Fri, Aug 14, 2020	8.64	8.99	8.64	8.94
1567	NYSE	PARR	Thu, Aug 13, 2020	8.88	9.12	8.75	8.81
1566	NYSE	PARR	Wed, Aug 12, 2020	8.66	9.06	8.53	9.01
1565	NYSE	PARR	Tue, Aug 11, 2020	8.19	9.21	8.17	8.51
1564	NYSE	PARR	Mon, Aug 10, 2020	7.65	8.18	7.25	8.06
1563	NYSE	PARR	Fri, Aug 7, 2020	7.28	7.79	7.22	7.76
1562	NYSE	PARR	Thu, Aug 6, 2020	7.43	7.74	7.34	7.43
1561	NYSE	PARR	Wed, Aug 5, 2020	7.94	7.97	7.00	7.41
1560	NYSE	PARR	Tue, Aug 4, 2020	7.43	7.85	7.40	7.71
1559	NYSE	PARR	Mon, Aug 3, 2020	7.37	7.59	7.02	7.50
1558	NYSE	PARR	Fri, Jul 31, 2020	8.00	8.00	7.31	7.41
1557	NYSE	PARR	Thu, Jul 30, 2020	8.30	8.40	8.01	8.10
1556	NYSE	PARR	Wed, Jul 29, 2020	8.38	8.62	8.32	8.58
1555	NYSE	PARR	Tue, Jul 28, 2020	8.26	8.52	8.25	8.34
1554	NYSE	PARR	Mon, Jul 27, 2020	8.71	8.80	8.25	8.40
1553	NYSE	PARR	Fri, Jul 24, 2020	8.95	9.08	8.71	8.73
1552	NYSE	PARR	Thu, Jul 23, 2020	8.72	8.99	8.64	8.89
1551	NYSE	PARR	Wed, Jul 22, 2020	8.80	8.93	8.63	8.80
1550	NYSE	PARR	Tue, Jul 21, 2020	8.65	9.23	8.60	8.99
1549	NYSE	PARR	Mon, Jul 20, 2020	8.61	8.80	8.42	8.45
1548	NYSE	PARR	Fri, Jul 17, 2020	8.95	9.22	8.65	8.68
1547	NYSE	PARR	Thu, Jul 16, 2020	8.85	9.12	8.69	8.94
1546	NYSE	PARR	Wed, Jul 15, 2020	9.00	9.23	8.75	8.99
1545	NYSE	PARR	Tue, Jul 14, 2020	8.20	8.74	8.01	8.69
1544	NYSE	PARR	Mon, Jul 13, 2020	8.79	8.82	8.32	8.49
1543	NYSE	PARR	Fri, Jul 10, 2020	8.00	8.65	7.95	8.62
1542	NYSE	PARR	Thu, Jul 9, 2020	8.31	8.35	8.01	8.06
1541	NYSE	PARR	Wed, Jul 8, 2020	8.17	8.34	8.04	8.31
1540	NYSE	PARR	Tue, Jul 7, 2020	8.56	8.70	8.20	8.21
1539	NYSE	PARR	Mon, Jul 6, 2020	8.92	8.98	8.48	8.71
1538	NYSE	PARR	Thu, Jul 2, 2020	8.91	8.98	8.53	8.64
1537	NYSE	PARR	Wed, Jul 1, 2020	9.04	9.34	8.45	8.71
1536	NYSE	PARR	Tue, Jun 30, 2020	8.61	9.09	8.35	8.99
1535	NYSE	PARR	Mon, Jun 29, 2020	8.78	9.27	8.65	8.78
1534	NYSE	PARR	Fri, Jun 26, 2020	8.81	8.83	8.49	8.63
1533	NYSE	PARR	Thu, Jun 25, 2020	8.63	9.04	8.58	8.89
1532	NYSE	PARR	Wed, Jun 24, 2020	9.05	9.26	8.52	8.92
1531	NYSE	PARR	Tue, Jun 23, 2020	9.55	9.64	9.25	9.35
1530	NYSE	PARR	Mon, Jun 22, 2020	9.39	9.57	8.81	9.36
1529	NYSE	PARR	Fri, Jun 19, 2020	9.93	10.21	9.45	9.59
1528	NYSE	PARR	Thu, Jun 18, 2020	9.09	9.97	9.09	9.67
1527	NYSE	PARR	Wed, Jun 17, 2020	9.94	9.94	9.16	9.16
1526	NYSE	PARR	Tue, Jun 16, 2020	9.87	10.38	9.69	9.99
1525	NYSE	PARR	Mon, Jun 15, 2020	8.59	9.42	8.35	9.29
1524	NYSE	PARR	Fri, Jun 12, 2020	9.27	9.31	8.57	9.05
1523	NYSE	PARR	Thu, Jun 11, 2020	9.63	9.99	8.71	8.72
1522	NYSE	PARR	Wed, Jun 10, 2020	10.86	10.95	10.17	10.54
1521	NYSE	PARR	Tue, Jun 9, 2020	11.50	11.57	10.78	10.97
1520	NYSE	PARR	Mon, Jun 8, 2020	11.71	12.15	11.36	11.99
1519	NYSE	PARR	Fri, Jun 5, 2020	10.72	11.72	10.72	11.37
1518	NYSE	PARR	Thu, Jun 4, 2020	9.79	10.36	9.68	10.12
1517	NYSE	PARR	Wed, Jun 3, 2020	9.81	10.10	9.68	9.93
1516	NYSE	PARR	Tue, Jun 2, 2020	9.18	9.91	9.15	9.77
1515	NYSE	PARR	Mon, Jun 1, 2020	9.30	9.56	9.05	9.18
1514	NYSE	PARR	Fri, May 29, 2020	9.32	9.64	8.94	9.29
1513	NYSE	PARR	Thu, May 28, 2020	9.95	10.03	9.48	9.54
1512	NYSE	PARR	Wed, May 27, 2020	9.27	9.83	9.01	9.77
1511	NYSE	PARR	Tue, May 26, 2020	8.75	9.17	8.54	9.00
1510	NYSE	PARR	Fri, May 22, 2020	8.33	8.33	7.83	8.05
1509	NYSE	PARR	Thu, May 21, 2020	8.93	9.02	8.22	8.29
1508	NYSE	PARR	Wed, May 20, 2020	8.82	9.12	8.76	8.93
1507	NYSE	PARR	Tue, May 19, 2020	8.90	8.99	8.47	8.55
1506	NYSE	PARR	Mon, May 18, 2020	8.42	9.30	8.08	9.00
1505	NYSE	PARR	Fri, May 15, 2020	7.78	7.91	7.51	7.79
1504	NYSE	PARR	Thu, May 14, 2020	7.52	8.07	7.35	7.81
1503	NYSE	PARR	Wed, May 13, 2020	8.59	8.60	7.70	7.85
1502	NYSE	PARR	Tue, May 12, 2020	9.39	9.59	8.58	8.58
1501	NYSE	PARR	Mon, May 11, 2020	9.62	9.65	9.21	9.37
1500	NYSE	PARR	Fri, May 8, 2020	9.25	9.79	9.11	9.77
1499	NYSE	PARR	Thu, May 7, 2020	9.57	9.57	8.42	8.96
1498	NYSE	PARR	Wed, May 6, 2020	9.50	9.65	8.89	9.12
1497	NYSE	PARR	Tue, May 5, 2020	10.01	10.35	9.70	9.75
1496	NYSE	PARR	Mon, May 4, 2020	9.10	10.13	8.99	9.95
1495	NYSE	PARR	Fri, May 1, 2020	9.38	10.90	9.24	9.45
1494	NYSE	PARR	Thu, Apr 30, 2020	9.48	10.01	9.04	9.72
1493	NYSE	PARR	Wed, Apr 29, 2020	8.63	9.96	8.50	9.52
1492	NYSE	PARR	Tue, Apr 28, 2020	7.09	8.29	7.00	8.20
1491	NYSE	PARR	Mon, Apr 27, 2020	6.35	6.97	6.04	6.87
1490	NYSE	PARR	Fri, Apr 24, 2020	6.54	6.68	6.30	6.33
1489	NYSE	PARR	Thu, Apr 23, 2020	6.47	6.67	6.25	6.52
1488	NYSE	PARR	Wed, Apr 22, 2020	6.50	6.61	6.06	6.19
1487	NYSE	PARR	Tue, Apr 21, 2020	6.39	6.61	6.08	6.27
1486	NYSE	PARR	Mon, Apr 20, 2020	6.79	6.96	6.44	6.51
1485	NYSE	PARR	Fri, Apr 17, 2020	6.76	7.28	6.64	7.22
1484	NYSE	PARR	Thu, Apr 16, 2020	7.19	7.22	6.46	6.61
1483	NYSE	PARR	Wed, Apr 15, 2020	8.00	8.07	7.17	7.32
1482	NYSE	PARR	Tue, Apr 14, 2020	8.01	8.34	7.91	8.15
1481	NYSE	PARR	Mon, Apr 13, 2020	7.53	8.00	7.24	7.85
1480	NYSE	PARR	Thu, Apr 9, 2020	7.50	8.00	7.19	7.32
1479	NYSE	PARR	Wed, Apr 8, 2020	6.77	7.27	6.67	7.24
1478	NYSE	PARR	Tue, Apr 7, 2020	6.82	7.12	6.44	6.77
1477	NYSE	PARR	Mon, Apr 6, 2020	6.80	6.90	6.34	6.60
1476	NYSE	PARR	Fri, Apr 3, 2020	6.99	7.15	6.56	6.75
1475	NYSE	PARR	Thu, Apr 2, 2020	6.49	7.49	6.49	6.82
1474	NYSE	PARR	Wed, Apr 1, 2020	6.93	6.95	6.32	6.53
1473	NYSE	PARR	Tue, Mar 31, 2020	7.36	7.45	6.71	7.10
1472	NYSE	PARR	Mon, Mar 30, 2020	7.04	7.62	6.50	7.38
1471	NYSE	PARR	Fri, Mar 27, 2020	7.75	7.96	6.94	7.15
1470	NYSE	PARR	Thu, Mar 26, 2020	7.60	8.58	7.40	8.23
1469	NYSE	PARR	Wed, Mar 25, 2020	6.90	7.74	6.38	7.46
1468	NYSE	PARR	Tue, Mar 24, 2020	7.56	7.57	6.62	6.83
1467	NYSE	PARR	Mon, Mar 23, 2020	7.45	7.73	6.68	7.06
1466	NYSE	PARR	Fri, Mar 20, 2020	8.07	8.39	6.73	7.59
1465	NYSE	PARR	Thu, Mar 19, 2020	6.33	8.16	6.05	7.94
1464	NYSE	PARR	Wed, Mar 18, 2020	6.08	7.13	5.72	6.00
1463	NYSE	PARR	Tue, Mar 17, 2020	7.10	7.75	6.30	6.52
1462	NYSE	PARR	Mon, Mar 16, 2020	9.00	9.39	7.04	7.05
1461	NYSE	PARR	Fri, Mar 13, 2020	10.24	10.77	9.60	10.76
1460	NYSE	PARR	Thu, Mar 12, 2020	9.59	9.94	8.99	9.48
1459	NYSE	PARR	Wed, Mar 11, 2020	11.61	11.73	10.14	10.37
1458	NYSE	PARR	Tue, Mar 10, 2020	12.70	12.70	11.01	12.11
1457	NYSE	PARR	Mon, Mar 9, 2020	13.54	13.54	11.80	11.83
1456	NYSE	PARR	Fri, Mar 6, 2020	14.06	14.41	13.60	14.04
1455	NYSE	PARR	Thu, Mar 5, 2020	15.46	15.46	14.34	14.51
1454	NYSE	PARR	Wed, Mar 4, 2020	15.66	15.97	15.27	15.74
1453	NYSE	PARR	Tue, Mar 3, 2020	16.98	16.98	15.34	15.62
1452	NYSE	PARR	Mon, Mar 2, 2020	16.62	17.01	16.03	16.96
1451	NYSE	PARR	Fri, Feb 28, 2020	16.36	17.00	16.25	16.59
1450	NYSE	PARR	Thu, Feb 27, 2020	16.74	17.44	16.17	16.86
1449	NYSE	PARR	Wed, Feb 26, 2020	18.30	18.69	16.93	17.17
1448	NYSE	PARR	Tue, Feb 25, 2020	18.50	18.57	17.61	17.80
1447	NYSE	PARR	Mon, Feb 24, 2020	19.29	19.29	18.58	18.59
1446	NYSE	PARR	Fri, Feb 21, 2020	20.19	20.19	19.61	19.73
1445	NYSE	PARR	Thu, Feb 20, 2020	20.10	20.28	19.86	20.17
1444	NYSE	PARR	Wed, Feb 19, 2020	19.98	20.31	19.84	20.05
1443	NYSE	PARR	Tue, Feb 18, 2020	20.02	20.19	19.62	19.91
1442	NYSE	PARR	Fri, Feb 14, 2020	19.96	20.43	19.85	20.31
1441	NYSE	PARR	Thu, Feb 13, 2020	19.74	20.10	19.54	19.86
1440	NYSE	PARR	Wed, Feb 12, 2020	19.92	20.03	19.63	19.73
1439	NYSE	PARR	Tue, Feb 11, 2020	19.84	20.04	19.65	19.73
1438	NYSE	PARR	Mon, Feb 10, 2020	19.49	19.75	19.33	19.65
1437	NYSE	PARR	Fri, Feb 7, 2020	19.62	19.65	19.41	19.61
1436	NYSE	PARR	Thu, Feb 6, 2020	19.96	20.03	19.50	19.63
1435	NYSE	PARR	Wed, Feb 5, 2020	19.71	19.98	19.63	19.98
1434	NYSE	PARR	Tue, Feb 4, 2020	19.80	20.00	19.28	19.52
1433	NYSE	PARR	Mon, Feb 3, 2020	20.18	20.24	19.56	19.65
1432	NYSE	PARR	Fri, Jan 31, 2020	20.35	20.56	19.92	20.12
1431	NYSE	PARR	Thu, Jan 30, 2020	20.64	20.90	20.45	20.61
1430	NYSE	PARR	Wed, Jan 29, 2020	21.10	21.23	20.75	20.82
1429	NYSE	PARR	Tue, Jan 28, 2020	20.89	21.35	20.83	20.99
1428	NYSE	PARR	Mon, Jan 27, 2020	20.72	20.94	20.57	20.83
1427	NYSE	PARR	Fri, Jan 24, 2020	21.24	21.29	20.88	21.00
1426	NYSE	PARR	Thu, Jan 23, 2020	21.35	21.54	21.24	21.32
1425	NYSE	PARR	Wed, Jan 22, 2020	21.63	21.68	21.35	21.51
1424	NYSE	PARR	Tue, Jan 21, 2020	21.45	21.72	21.16	21.58
1423	NYSE	PARR	Fri, Jan 17, 2020	21.69	21.83	21.37	21.65
1422	NYSE	PARR	Thu, Jan 16, 2020	21.74	21.75	21.18	21.60
1421	NYSE	PARR	Wed, Jan 15, 2020	21.98	22.05	21.39	21.59
1420	NYSE	PARR	Tue, Jan 14, 2020	22.16	22.19	21.88	22.10
1419	NYSE	PARR	Mon, Jan 13, 2020	22.33	22.43	22.06	22.11
1418	NYSE	PARR	Fri, Jan 10, 2020	22.11	22.43	21.94	22.25
1417	NYSE	PARR	Thu, Jan 9, 2020	21.71	22.21	21.56	22.11
1416	NYSE	PARR	Wed, Jan 8, 2020	22.11	22.11	21.45	21.65
1415	NYSE	PARR	Tue, Jan 7, 2020	22.08	22.26	21.85	22.18
1414	NYSE	PARR	Mon, Jan 6, 2020	22.44	22.49	22.07	22.19
1413	NYSE	PARR	Fri, Jan 3, 2020	23.15	23.28	22.28	22.52
1412	NYSE	PARR	Thu, Jan 2, 2020	23.35	23.71	22.89	23.12
1411	NYSE	PARR	Tue, Dec 31, 2019	23.27	23.45	23.17	23.24
1410	NYSE	PARR	Mon, Dec 30, 2019	23.66	23.68	23.23	23.35
1409	NYSE	PARR	Fri, Dec 27, 2019	24.30	24.30	23.57	23.66
1408	NYSE	PARR	Thu, Dec 26, 2019	24.63	24.82	24.20	24.34
1407	NYSE	PARR	Tue, Dec 24, 2019	24.90	24.90	24.41	24.54
1406	NYSE	PARR	Mon, Dec 23, 2019	24.55	24.99	24.48	24.90
1405	NYSE	PARR	Fri, Dec 20, 2019	24.43	24.64	24.25	24.59
1404	NYSE	PARR	Thu, Dec 19, 2019	24.13	24.44	23.73	24.39
1403	NYSE	PARR	Wed, Dec 18, 2019	24.17	24.24	23.85	23.86
1402	NYSE	PARR	Tue, Dec 17, 2019	24.02	24.40	23.91	24.17
1401	NYSE	PARR	Mon, Dec 16, 2019	23.80	24.11	23.67	23.96
1400	NYSE	PARR	Fri, Dec 13, 2019	24.03	24.13	23.46	23.71
1399	NYSE	PARR	Thu, Dec 12, 2019	23.66	24.13	23.57	23.99
1398	NYSE	PARR	Wed, Dec 11, 2019	24.83	24.83	23.58	23.69
1397	NYSE	PARR	Tue, Dec 10, 2019	24.65	25.00	24.61	24.92
1396	NYSE	PARR	Mon, Dec 9, 2019	24.69	24.89	24.55	24.66
1395	NYSE	PARR	Fri, Dec 6, 2019	24.38	24.96	24.29	24.83
1394	NYSE	PARR	Thu, Dec 5, 2019	24.22	24.47	24.06	24.30
1393	NYSE	PARR	Wed, Dec 4, 2019	24.56	24.65	24.12	24.12
1392	NYSE	PARR	Tue, Dec 3, 2019	24.70	24.74	24.29	24.42
1391	NYSE	PARR	Mon, Dec 2, 2019	24.97	25.19	24.74	24.86
1390	NYSE	PARR	Fri, Nov 29, 2019	24.77	25.01	24.66	24.89
1389	NYSE	PARR	Wed, Nov 27, 2019	25.05	25.15	24.91	24.94
1388	NYSE	PARR	Tue, Nov 26, 2019	25.36	25.45	24.87	25.00
1387	NYSE	PARR	Mon, Nov 25, 2019	25.13	25.55	25.12	25.38
1386	NYSE	PARR	Fri, Nov 22, 2019	25.04	25.25	24.97	25.21
1385	NYSE	PARR	Thu, Nov 21, 2019	24.83	25.05	24.66	24.98
1384	NYSE	PARR	Wed, Nov 20, 2019	24.78	25.04	24.59	24.85
1383	NYSE	PARR	Tue, Nov 19, 2019	25.00	25.12	24.85	25.02
1382	NYSE	PARR	Mon, Nov 18, 2019	24.94	25.34	24.87	25.11
1381	NYSE	PARR	Fri, Nov 15, 2019	25.39	25.54	24.81	24.97
1380	NYSE	PARR	Thu, Nov 14, 2019	25.43	25.69	25.11	25.39
1379	NYSE	PARR	Wed, Nov 13, 2019	25.16	25.55	25.16	25.36
1378	NYSE	PARR	Tue, Nov 12, 2019	25.21	25.58	25.21	25.26
1377	NYSE	PARR	Mon, Nov 11, 2019	24.74	25.37	24.65	25.12
1376	NYSE	PARR	Fri, Nov 8, 2019	25.03	25.15	24.86	24.97
1375	NYSE	PARR	Thu, Nov 7, 2019	24.95	25.09	24.82	24.99
1374	NYSE	PARR	Wed, Nov 6, 2019	24.95	25.25	24.56	24.69
1373	NYSE	PARR	Tue, Nov 5, 2019	23.61	25.27	23.54	24.89
1372	NYSE	PARR	Mon, Nov 4, 2019	23.55	24.00	23.44	23.60
1371	NYSE	PARR	Fri, Nov 1, 2019	22.80	23.48	22.80	23.46
1370	NYSE	PARR	Thu, Oct 31, 2019	22.77	22.91	22.34	22.65
1369	NYSE	PARR	Wed, Oct 30, 2019	23.38	23.38	22.65	22.76
1368	NYSE	PARR	Tue, Oct 29, 2019	23.05	23.56	23.05	23.28
1367	NYSE	PARR	Mon, Oct 28, 2019	23.10	23.47	23.07	23.09
1366	NYSE	PARR	Fri, Oct 25, 2019	22.64	23.17	22.48	23.06
1365	NYSE	PARR	Thu, Oct 24, 2019	22.85	22.90	22.61	22.62
1364	NYSE	PARR	Wed, Oct 23, 2019	22.72	22.78	22.54	22.70
1363	NYSE	PARR	Tue, Oct 22, 2019	22.59	22.99	22.59	22.70
1362	NYSE	PARR	Mon, Oct 21, 2019	22.65	22.89	22.61	22.63
1361	NYSE	PARR	Fri, Oct 18, 2019	22.42	22.66	22.30	22.59
1360	NYSE	PARR	Thu, Oct 17, 2019	22.17	22.62	22.12	22.51
1359	NYSE	PARR	Wed, Oct 16, 2019	22.37	22.49	21.98	22.11
1358	NYSE	PARR	Tue, Oct 15, 2019	22.19	22.78	22.13	22.54
1357	NYSE	PARR	Mon, Oct 14, 2019	22.16	22.31	21.94	22.13
1356	NYSE	PARR	Fri, Oct 11, 2019	22.31	22.70	22.29	22.33
1355	NYSE	PARR	Thu, Oct 10, 2019	22.02	22.20	21.94	22.11
1354	NYSE	PARR	Wed, Oct 9, 2019	22.43	22.48	21.90	21.94
1353	NYSE	PARR	Tue, Oct 8, 2019	22.62	22.70	22.12	22.26
1352	NYSE	PARR	Mon, Oct 7, 2019	22.92	23.05	22.73	22.74
1351	NYSE	PARR	Fri, Oct 4, 2019	22.45	22.94	22.43	22.94
1350	NYSE	PARR	Thu, Oct 3, 2019	22.37	22.65	22.25	22.44
1349	NYSE	PARR	Wed, Oct 2, 2019	22.79	22.86	22.37	22.50
1348	NYSE	PARR	Tue, Oct 1, 2019	22.96	23.23	22.79	22.87
1347	NYSE	PARR	Mon, Sep 30, 2019	22.33	22.98	22.33	22.86
1346	NYSE	PARR	Fri, Sep 27, 2019	22.51	22.83	22.34	22.40
1345	NYSE	PARR	Thu, Sep 26, 2019	22.59	22.67	22.06	22.50
1344	NYSE	PARR	Wed, Sep 25, 2019	22.10	22.70	22.10	22.64
1343	NYSE	PARR	Tue, Sep 24, 2019	22.26	22.47	22.10	22.16
1342	NYSE	PARR	Mon, Sep 23, 2019	22.35	22.42	22.13	22.28
1341	NYSE	PARR	Fri, Sep 20, 2019	22.66	22.90	22.36	22.36
1340	NYSE	PARR	Thu, Sep 19, 2019	22.74	22.98	22.51	22.66
1339	NYSE	PARR	Wed, Sep 18, 2019	22.55	22.83	22.41	22.62
1338	NYSE	PARR	Tue, Sep 17, 2019	23.24	23.24	22.49	22.70
1337	NYSE	PARR	Mon, Sep 16, 2019	23.39	23.57	23.16	23.46
1336	NYSE	PARR	Fri, Sep 13, 2019	23.00	23.23	22.89	23.05
1335	NYSE	PARR	Thu, Sep 12, 2019	22.53	22.97	22.42	22.83
1334	NYSE	PARR	Wed, Sep 11, 2019	23.03	23.21	22.51	22.71
1333	NYSE	PARR	Tue, Sep 10, 2019	22.58	23.58	22.49	23.00
1332	NYSE	PARR	Mon, Sep 9, 2019	21.84	22.51	21.74	22.46
1331	NYSE	PARR	Fri, Sep 6, 2019	21.55	21.87	21.47	21.69
1330	NYSE	PARR	Thu, Sep 5, 2019	21.98	22.00	21.57	21.58
1329	NYSE	PARR	Wed, Sep 4, 2019	21.82	22.01	21.75	21.82
1328	NYSE	PARR	Tue, Sep 3, 2019	21.43	21.69	21.32	21.61
1327	NYSE	PARR	Fri, Aug 30, 2019	22.00	22.00	21.58	21.74
1326	NYSE	PARR	Thu, Aug 29, 2019	21.92	22.10	21.85	21.93
1325	NYSE	PARR	Wed, Aug 28, 2019	21.70	21.86	21.50	21.73
1324	NYSE	PARR	Tue, Aug 27, 2019	21.90	21.93	21.55	21.65
1323	NYSE	PARR	Mon, Aug 26, 2019	21.53	21.77	21.38	21.70
1322	NYSE	PARR	Fri, Aug 23, 2019	21.80	21.99	21.29	21.32
1321	NYSE	PARR	Thu, Aug 22, 2019	21.95	22.05	21.84	21.84
1320	NYSE	PARR	Wed, Aug 21, 2019	21.90	21.95	21.56	21.77
1319	NYSE	PARR	Tue, Aug 20, 2019	21.36	21.82	21.06	21.76
1318	NYSE	PARR	Mon, Aug 19, 2019	21.38	21.60	21.27	21.53
1317	NYSE	PARR	Fri, Aug 16, 2019	21.23	21.40	21.09	21.16
1316	NYSE	PARR	Thu, Aug 15, 2019	21.12	21.20	20.88	21.16
1315	NYSE	PARR	Wed, Aug 14, 2019	21.36	21.56	21.12	21.13
1314	NYSE	PARR	Tue, Aug 13, 2019	21.84	22.13	21.63	21.68
1313	NYSE	PARR	Mon, Aug 12, 2019	21.86	22.12	21.81	21.85
1312	NYSE	PARR	Fri, Aug 9, 2019	21.78	22.18	21.63	21.98
1311	NYSE	PARR	Thu, Aug 8, 2019	21.55	21.85	21.38	21.73
1310	NYSE	PARR	Wed, Aug 7, 2019	21.81	21.81	20.95	21.51
1309	NYSE	PARR	Tue, Aug 6, 2019	21.62	22.43	21.54	22.18
1308	NYSE	PARR	Mon, Aug 5, 2019	22.55	22.79	21.90	22.06
1307	NYSE	PARR	Fri, Aug 2, 2019	22.75	23.00	22.34	22.68
1306	NYSE	PARR	Thu, Aug 1, 2019	23.11	23.52	22.75	22.79
1305	NYSE	PARR	Wed, Jul 31, 2019	22.85	23.48	22.65	23.06
1304	NYSE	PARR	Tue, Jul 30, 2019	22.53	22.88	22.30	22.87
1303	NYSE	PARR	Mon, Jul 29, 2019	22.68	22.82	22.36	22.53
1302	NYSE	PARR	Fri, Jul 26, 2019	22.42	22.85	22.36	22.69
1301	NYSE	PARR	Thu, Jul 25, 2019	22.50	22.54	22.19	22.30
1300	NYSE	PARR	Wed, Jul 24, 2019	22.50	22.55	22.16	22.50
1299	NYSE	PARR	Tue, Jul 23, 2019	22.57	22.68	22.30	22.46
1298	NYSE	PARR	Mon, Jul 22, 2019	22.19	22.55	22.06	22.44
1297	NYSE	PARR	Fri, Jul 19, 2019	22.44	22.59	22.21	22.26
1296	NYSE	PARR	Thu, Jul 18, 2019	22.50	22.73	22.35	22.47
1295	NYSE	PARR	Wed, Jul 17, 2019	22.53	22.62	22.32	22.60
1294	NYSE	PARR	Tue, Jul 16, 2019	22.24	22.53	22.20	22.49
1293	NYSE	PARR	Mon, Jul 15, 2019	22.44	22.56	22.17	22.31
1292	NYSE	PARR	Fri, Jul 12, 2019	22.34	22.50	22.13	22.34
1291	NYSE	PARR	Thu, Jul 11, 2019	22.24	22.38	22.13	22.19
1290	NYSE	PARR	Wed, Jul 10, 2019	21.94	22.31	21.94	22.25
1289	NYSE	PARR	Tue, Jul 9, 2019	21.82	21.91	21.58	21.75
1288	NYSE	PARR	Mon, Jul 8, 2019	21.59	21.80	21.47	21.76
1287	NYSE	PARR	Fri, Jul 5, 2019	21.51	21.89	21.46	21.59
1286	NYSE	PARR	Wed, Jul 3, 2019	21.28	21.51	21.10	21.48
1285	NYSE	PARR	Tue, Jul 2, 2019	20.74	21.25	20.54	21.20
1284	NYSE	PARR	Mon, Jul 1, 2019	20.69	21.00	20.45	20.64
1283	NYSE	PARR	Fri, Jun 28, 2019	20.10	20.71	20.10	20.52
1282	NYSE	PARR	Thu, Jun 27, 2019	19.80	20.06	19.74	20.06
1281	NYSE	PARR	Wed, Jun 26, 2019	19.68	19.99	19.62	19.80
1280	NYSE	PARR	Tue, Jun 25, 2019	19.46	19.64	19.30	19.50
1279	NYSE	PARR	Mon, Jun 24, 2019	19.93	19.93	19.40	19.54
1278	NYSE	PARR	Fri, Jun 21, 2019	20.10	20.18	19.85	19.93
1277	NYSE	PARR	Thu, Jun 20, 2019	20.08	20.33	20.03	20.18
1276	NYSE	PARR	Wed, Jun 19, 2019	19.26	19.87	19.18	19.87
1275	NYSE	PARR	Tue, Jun 18, 2019	19.34	19.50	18.91	19.20
1274	NYSE	PARR	Mon, Jun 17, 2019	19.12	19.37	19.04	19.22
1273	NYSE	PARR	Fri, Jun 14, 2019	19.13	19.29	18.91	19.14
1272	NYSE	PARR	Thu, Jun 13, 2019	19.30	19.30	19.06	19.10
1271	NYSE	PARR	Wed, Jun 12, 2019	19.64	19.73	19.08	19.13
1270	NYSE	PARR	Tue, Jun 11, 2019	20.17	20.22	19.69	19.74
1269	NYSE	PARR	Mon, Jun 10, 2019	20.00	20.26	19.91	20.03
1268	NYSE	PARR	Fri, Jun 7, 2019	20.00	20.09	19.81	19.98
1267	NYSE	PARR	Thu, Jun 6, 2019	20.08	20.22	19.67	19.96
1266	NYSE	PARR	Wed, Jun 5, 2019	20.08	20.28	19.90	20.08
1265	NYSE	PARR	Tue, Jun 4, 2019	19.96	20.14	19.70	20.14
1264	NYSE	PARR	Mon, Jun 3, 2019	19.76	19.88	19.47	19.80
1263	NYSE	PARR	Fri, May 31, 2019	19.09	19.62	18.99	19.60
1262	NYSE	PARR	Thu, May 30, 2019	19.39	19.57	19.05	19.15
1261	NYSE	PARR	Wed, May 29, 2019	19.23	19.49	19.11	19.43
1260	NYSE	PARR	Tue, May 28, 2019	19.57	19.76	19.41	19.46
1259	NYSE	PARR	Fri, May 24, 2019	19.62	19.73	19.48	19.50
1258	NYSE	PARR	Thu, May 23, 2019	19.71	19.71	19.22	19.44
1257	NYSE	PARR	Wed, May 22, 2019	20.07	20.19	19.82	19.90
1256	NYSE	PARR	Tue, May 21, 2019	20.28	20.47	20.00	20.14
1255	NYSE	PARR	Mon, May 20, 2019	20.14	20.55	20.08	20.21
1254	NYSE	PARR	Fri, May 17, 2019	20.97	21.16	20.18	20.22
1253	NYSE	PARR	Thu, May 16, 2019	20.82	21.43	20.79	21.10
1252	NYSE	PARR	Wed, May 15, 2019	20.72	20.96	20.62	20.82
1251	NYSE	PARR	Tue, May 14, 2019	20.88	21.08	20.65	20.86
1250	NYSE	PARR	Mon, May 13, 2019	20.94	21.08	20.66	20.84
1249	NYSE	PARR	Fri, May 10, 2019	20.51	21.18	20.29	21.13
1248	NYSE	PARR	Thu, May 9, 2019	20.10	20.64	19.94	20.52
1247	NYSE	PARR	Wed, May 8, 2019	19.75	20.24	18.64	20.10
1246	NYSE	PARR	Tue, May 7, 2019	19.74	19.87	19.47	19.66
1245	NYSE	PARR	Mon, May 6, 2019	19.91	20.11	19.72	19.99
1244	NYSE	PARR	Fri, May 3, 2019	19.58	20.19	19.54	20.09
1243	NYSE	PARR	Thu, May 2, 2019	19.19	19.52	19.13	19.46
1242	NYSE	PARR	Wed, May 1, 2019	19.60	19.87	19.32	19.32
1241	NYSE	PARR	Tue, Apr 30, 2019	19.61	19.76	19.46	19.54
1240	NYSE	PARR	Mon, Apr 29, 2019	19.20	19.59	19.15	19.49
1239	NYSE	PARR	Fri, Apr 26, 2019	19.41	19.44	19.03	19.25
1238	NYSE	PARR	Thu, Apr 25, 2019	19.40	19.73	19.31	19.48
1237	NYSE	PARR	Wed, Apr 24, 2019	19.36	19.51	19.02	19.50
1236	NYSE	PARR	Tue, Apr 23, 2019	19.30	19.54	19.21	19.30
1235	NYSE	PARR	Mon, Apr 22, 2019	19.13	19.45	19.05	19.28
1234	NYSE	PARR	Thu, Apr 18, 2019	19.15	19.33	18.96	19.01
1233	NYSE	PARR	Wed, Apr 17, 2019	19.20	19.48	19.09	19.13
1232	NYSE	PARR	Tue, Apr 16, 2019	18.78	19.25	18.75	19.15
1231	NYSE	PARR	Mon, Apr 15, 2019	18.44	18.52	18.22	18.39
1230	NYSE	PARR	Fri, Apr 12, 2019	18.64	18.72	18.14	18.44
1229	NYSE	PARR	Thu, Apr 11, 2019	18.40	18.74	18.28	18.42
1228	NYSE	PARR	Wed, Apr 10, 2019	17.93	18.54	17.77	18.50
1227	NYSE	PARR	Tue, Apr 9, 2019	18.06	18.11	17.85	17.87
1226	NYSE	PARR	Mon, Apr 8, 2019	18.15	18.29	18.03	18.16
1225	NYSE	PARR	Fri, Apr 5, 2019	17.97	18.19	17.89	18.18
1224	NYSE	PARR	Thu, Apr 4, 2019	17.61	18.06	17.59	17.99
1223	NYSE	PARR	Wed, Apr 3, 2019	17.65	17.79	17.46	17.59
1222	NYSE	PARR	Tue, Apr 2, 2019	18.02	18.02	17.45	17.50
1221	NYSE	PARR	Mon, Apr 1, 2019	17.93	18.09	17.76	18.08
1220	NYSE	PARR	Fri, Mar 29, 2019	18.04	18.12	17.64	17.81
1219	NYSE	PARR	Thu, Mar 28, 2019	17.89	17.98	17.75	17.86
1218	NYSE	PARR	Wed, Mar 27, 2019	17.87	17.99	17.65	17.84
1217	NYSE	PARR	Tue, Mar 26, 2019	17.83	18.12	17.75	17.93
1216	NYSE	PARR	Mon, Mar 25, 2019	17.51	17.69	17.37	17.66
1215	NYSE	PARR	Fri, Mar 22, 2019	17.82	17.91	17.57	17.57
1214	NYSE	PARR	Thu, Mar 21, 2019	17.26	18.00	17.26	17.95
1213	NYSE	PARR	Wed, Mar 20, 2019	17.17	17.49	17.10	17.34
1212	NYSE	PARR	Tue, Mar 19, 2019	17.67	17.74	17.21	17.22
1211	NYSE	PARR	Mon, Mar 18, 2019	17.02	17.62	17.01	17.54
1210	NYSE	PARR	Fri, Mar 15, 2019	16.93	17.12	16.87	17.12
1209	NYSE	PARR	Thu, Mar 14, 2019	16.80	16.99	16.79	16.95
1208	NYSE	PARR	Wed, Mar 13, 2019	16.81	17.06	16.81	16.99
1207	NYSE	PARR	Tue, Mar 12, 2019	16.78	17.03	16.57	16.73
1206	NYSE	PARR	Mon, Mar 11, 2019	16.48	16.79	16.46	16.66
1205	NYSE	PARR	Fri, Mar 8, 2019	16.67	16.67	16.35	16.41
1204	NYSE	PARR	Thu, Mar 7, 2019	16.53	17.13	16.45	16.80
1203	NYSE	PARR	Wed, Mar 6, 2019	16.39	17.12	16.04	16.41
1202	NYSE	PARR	Tue, Mar 5, 2019	16.58	16.71	16.19	16.35
1201	NYSE	PARR	Mon, Mar 4, 2019	17.03	17.15	16.53	16.66
1200	NYSE	PARR	Fri, Mar 1, 2019	16.98	17.22	16.91	17.06
1199	NYSE	PARR	Thu, Feb 28, 2019	17.03	17.31	16.90	16.90
1198	NYSE	PARR	Wed, Feb 27, 2019	17.02	17.18	16.88	17.05
1197	NYSE	PARR	Tue, Feb 26, 2019	17.05	17.17	17.00	17.00
1196	NYSE	PARR	Mon, Feb 25, 2019	17.35	17.45	17.07	17.11
1195	NYSE	PARR	Fri, Feb 22, 2019	17.10	17.38	17.09	17.32
1194	NYSE	PARR	Thu, Feb 21, 2019	17.19	17.40	17.04	17.10
1193	NYSE	PARR	Wed, Feb 20, 2019	17.18	17.33	17.11	17.20
1192	NYSE	PARR	Tue, Feb 19, 2019	17.07	17.37	17.07	17.22
1191	NYSE	PARR	Fri, Feb 15, 2019	17.13	17.30	17.02	17.23
1190	NYSE	PARR	Thu, Feb 14, 2019	16.95	17.25	16.87	16.99
1189	NYSE	PARR	Wed, Feb 13, 2019	16.63	17.00	16.63	16.98
1188	NYSE	PARR	Tue, Feb 12, 2019	16.50	16.61	16.31	16.56
1187	NYSE	PARR	Mon, Feb 11, 2019	16.06	16.39	15.99	16.34
1186	NYSE	PARR	Fri, Feb 8, 2019	16.08	16.13	15.74	16.06
1185	NYSE	PARR	Thu, Feb 7, 2019	16.51	16.51	15.96	16.12
1184	NYSE	PARR	Wed, Feb 6, 2019	16.63	16.79	16.45	16.50
1183	NYSE	PARR	Tue, Feb 5, 2019	16.44	16.71	16.35	16.66
1182	NYSE	PARR	Mon, Feb 4, 2019	16.23	16.42	16.23	16.32
1181	NYSE	PARR	Fri, Feb 1, 2019	16.25	16.35	16.15	16.27
1180	NYSE	PARR	Thu, Jan 31, 2019	16.49	16.64	16.14	16.26
1179	NYSE	PARR	Wed, Jan 30, 2019	16.23	16.68	16.11	16.56
1178	NYSE	PARR	Tue, Jan 29, 2019	15.98	16.20	15.69	16.11
1177	NYSE	PARR	Mon, Jan 28, 2019	15.97	16.36	15.93	16.00
1176	NYSE	PARR	Fri, Jan 25, 2019	16.15	16.37	15.91	16.09
1175	NYSE	PARR	Thu, Jan 24, 2019	15.80	16.16	15.70	15.98
1174	NYSE	PARR	Wed, Jan 23, 2019	16.21	16.32	15.67	15.75
1173	NYSE	PARR	Tue, Jan 22, 2019	16.32	16.51	15.99	16.24
1172	NYSE	PARR	Fri, Jan 18, 2019	16.44	16.50	16.17	16.27
1171	NYSE	PARR	Thu, Jan 17, 2019	16.53	16.53	15.98	16.36
1170	NYSE	PARR	Wed, Jan 16, 2019	16.06	16.65	15.94	16.59
1169	NYSE	PARR	Tue, Jan 15, 2019	15.87	16.14	15.77	16.04
1168	NYSE	PARR	Mon, Jan 14, 2019	15.25	16.07	15.25	15.82
1167	NYSE	PARR	Fri, Jan 11, 2019	15.59	15.59	14.97	15.06
1166	NYSE	PARR	Thu, Jan 10, 2019	15.71	15.85	15.41	15.64
1165	NYSE	PARR	Wed, Jan 9, 2019	15.75	15.96	15.62	15.80
1164	NYSE	PARR	Tue, Jan 8, 2019	15.06	15.77	14.99	15.75
1163	NYSE	PARR	Mon, Jan 7, 2019	15.21	15.33	14.90	14.97
1162	NYSE	PARR	Fri, Jan 4, 2019	14.99	15.23	14.88	15.18
1161	NYSE	PARR	Thu, Jan 3, 2019	14.30	15.10	14.17	14.79
1160	NYSE	PARR	Wed, Jan 2, 2019	14.07	14.34	13.94	14.14
1159	NYSE	PARR	Mon, Dec 31, 2018	14.09	14.23	13.87	14.18
1158	NYSE	PARR	Fri, Dec 28, 2018	14.17	14.29	13.88	13.99
1157	NYSE	PARR	Thu, Dec 27, 2018	13.95	14.14	13.79	14.13
1156	NYSE	PARR	Wed, Dec 26, 2018	13.73	14.15	13.68	14.14
1155	NYSE	PARR	Mon, Dec 24, 2018	13.75	14.05	13.68	13.73
1154	NYSE	PARR	Fri, Dec 21, 2018	14.22	14.39	13.79	13.91
1153	NYSE	PARR	Thu, Dec 20, 2018	14.45	14.72	14.18	14.23
1152	NYSE	PARR	Wed, Dec 19, 2018	14.74	15.02	14.30	14.42
1151	NYSE	PARR	Tue, Dec 18, 2018	14.88	14.99	14.69	14.74
1150	NYSE	PARR	Mon, Dec 17, 2018	15.32	15.40	14.67	14.83
1149	NYSE	PARR	Fri, Dec 14, 2018	15.73	15.84	15.39	15.42
1148	NYSE	PARR	Thu, Dec 13, 2018	16.13	16.26	15.80	15.87
1147	NYSE	PARR	Wed, Dec 12, 2018	16.40	16.53	16.13	16.16
1146	NYSE	PARR	Tue, Dec 11, 2018	16.44	16.59	16.13	16.27
1145	NYSE	PARR	Mon, Dec 10, 2018	16.79	16.83	16.24	16.32
1144	NYSE	PARR	Fri, Dec 7, 2018	18.00	18.00	16.87	16.88
1143	NYSE	PARR	Thu, Dec 6, 2018	16.60	16.99	16.53	16.96
1142	NYSE	PARR	Tue, Dec 4, 2018	17.22	17.46	16.78	16.86
1141	NYSE	PARR	Mon, Dec 3, 2018	17.25	17.34	16.88	17.23
1140	NYSE	PARR	Fri, Nov 30, 2018	16.95	17.12	16.72	16.92
1139	NYSE	PARR	Thu, Nov 29, 2018	17.20	17.46	16.90	16.95
1138	NYSE	PARR	Wed, Nov 28, 2018	17.08	17.22	16.85	17.22
1137	NYSE	PARR	Tue, Nov 27, 2018	17.40	17.40	16.87	16.98
1136	NYSE	PARR	Mon, Nov 26, 2018	16.55	16.71	16.36	16.59
1135	NYSE	PARR	Fri, Nov 23, 2018	16.45	16.56	16.37	16.43
1134	NYSE	PARR	Wed, Nov 21, 2018	16.40	16.78	16.40	16.62
1133	NYSE	PARR	Tue, Nov 20, 2018	16.37	16.63	16.18	16.35
1132	NYSE	PARR	Mon, Nov 19, 2018	16.81	17.01	16.41	16.49
1131	NYSE	PARR	Fri, Nov 16, 2018	16.55	16.96	16.55	16.88
1130	NYSE	PARR	Thu, Nov 15, 2018	16.56	16.74	16.48	16.58
1129	NYSE	PARR	Wed, Nov 14, 2018	16.50	16.77	16.50	16.61
1128	NYSE	PARR	Tue, Nov 13, 2018	16.35	16.47	16.18	16.31
1127	NYSE	PARR	Mon, Nov 12, 2018	16.35	16.53	16.10	16.31
1126	NYSE	PARR	Fri, Nov 9, 2018	16.55	16.64	16.10	16.31
1125	NYSE	PARR	Thu, Nov 8, 2018	17.28	17.32	16.57	16.66
1124	NYSE	PARR	Wed, Nov 7, 2018	17.07	17.67	17.07	17.39
1123	NYSE	PARR	Tue, Nov 6, 2018	17.30	17.96	17.05	17.85
1122	NYSE	PARR	Mon, Nov 5, 2018	18.08	18.12	17.31	17.38
1121	NYSE	PARR	Fri, Nov 2, 2018	18.00	18.15	17.90	18.01
1120	NYSE	PARR	Thu, Nov 1, 2018	17.77	17.99	17.51	17.93
1119	NYSE	PARR	Wed, Oct 31, 2018	17.86	18.04	17.63	17.68
1118	NYSE	PARR	Tue, Oct 30, 2018	17.29	17.70	17.29	17.69
1117	NYSE	PARR	Mon, Oct 29, 2018	17.59	17.73	17.15	17.33
1116	NYSE	PARR	Fri, Oct 26, 2018	17.48	17.72	17.29	17.48
1115	NYSE	PARR	Thu, Oct 25, 2018	17.55	17.81	17.47	17.66
1114	NYSE	PARR	Wed, Oct 24, 2018	17.96	17.96	17.43	17.44
1113	NYSE	PARR	Tue, Oct 23, 2018	18.07	18.18	17.89	17.97
1112	NYSE	PARR	Mon, Oct 22, 2018	18.61	18.68	17.91	18.34
1111	NYSE	PARR	Fri, Oct 19, 2018	18.75	18.75	18.47	18.54
1110	NYSE	PARR	Thu, Oct 18, 2018	18.72	19.14	18.72	18.76
1109	NYSE	PARR	Wed, Oct 17, 2018	19.08	19.29	18.77	18.93
1108	NYSE	PARR	Tue, Oct 16, 2018	18.74	19.23	18.56	19.16
1107	NYSE	PARR	Mon, Oct 15, 2018	18.79	19.04	18.44	18.65
1106	NYSE	PARR	Fri, Oct 12, 2018	19.07	19.11	18.52	18.78
1105	NYSE	PARR	Thu, Oct 11, 2018	18.90	19.42	18.88	18.88
1104	NYSE	PARR	Wed, Oct 10, 2018	19.23	19.53	18.97	19.00
1103	NYSE	PARR	Tue, Oct 9, 2018	19.33	19.57	19.12	19.26
1102	NYSE	PARR	Mon, Oct 8, 2018	19.20	19.41	18.92	19.32
1101	NYSE	PARR	Fri, Oct 5, 2018	19.50	19.50	19.17	19.26
1100	NYSE	PARR	Thu, Oct 4, 2018	19.69	19.69	19.36	19.46
1099	NYSE	PARR	Wed, Oct 3, 2018	19.49	19.82	19.25	19.75
1098	NYSE	PARR	Tue, Oct 2, 2018	20.11	20.11	19.36	19.38
1097	NYSE	PARR	Mon, Oct 1, 2018	20.40	20.52	20.03	20.11
1096	NYSE	PARR	Fri, Sep 28, 2018	20.35	20.59	20.23	20.40
1095	NYSE	PARR	Thu, Sep 27, 2018	20.33	20.45	20.17	20.39
1094	NYSE	PARR	Wed, Sep 26, 2018	20.32	20.44	20.19	20.33
1093	NYSE	PARR	Tue, Sep 25, 2018	20.14	20.43	20.08	20.32
1092	NYSE	PARR	Mon, Sep 24, 2018	20.00	20.26	19.99	20.01
1091	NYSE	PARR	Fri, Sep 21, 2018	20.02	20.12	19.84	20.00
1090	NYSE	PARR	Thu, Sep 20, 2018	20.00	20.11	19.95	20.01
1089	NYSE	PARR	Wed, Sep 19, 2018	20.34	20.43	19.97	20.04
1088	NYSE	PARR	Tue, Sep 18, 2018	20.27	20.42	20.13	20.34
1087	NYSE	PARR	Mon, Sep 17, 2018	20.25	20.40	20.14	20.18
1086	NYSE	PARR	Fri, Sep 14, 2018	20.59	20.62	20.18	20.33
1085	NYSE	PARR	Thu, Sep 13, 2018	20.22	20.59	20.22	20.55
1084	NYSE	PARR	Wed, Sep 12, 2018	19.60	20.45	19.39	20.31
1083	NYSE	PARR	Tue, Sep 11, 2018	20.52	20.75	20.44	20.57
1082	NYSE	PARR	Mon, Sep 10, 2018	20.43	20.74	20.43	20.57
1081	NYSE	PARR	Fri, Sep 7, 2018	20.27	20.60	20.27	20.50
1080	NYSE	PARR	Thu, Sep 6, 2018	20.25	20.61	20.13	20.36
1079	NYSE	PARR	Wed, Sep 5, 2018	20.18	20.40	19.92	20.33
1078	NYSE	PARR	Tue, Sep 4, 2018	20.45	20.50	19.88	20.22
1077	NYSE	PARR	Fri, Aug 31, 2018	20.80	20.81	20.16	20.31
1076	NYSE	PARR	Thu, Aug 30, 2018	20.27	21.34	20.05	20.81
1075	NYSE	PARR	Wed, Aug 29, 2018	17.87	18.08	17.61	17.94
1074	NYSE	PARR	Tue, Aug 28, 2018	18.27	18.49	17.84	17.85
1073	NYSE	PARR	Mon, Aug 27, 2018	18.25	18.33	18.19	18.26
1072	NYSE	PARR	Fri, Aug 24, 2018	17.99	18.42	17.99	18.16
1071	NYSE	PARR	Thu, Aug 23, 2018	17.61	17.95	17.50	17.95
1070	NYSE	PARR	Wed, Aug 22, 2018	17.64	17.86	17.60	17.67
1069	NYSE	PARR	Tue, Aug 21, 2018	17.62	17.84	17.61	17.65
1068	NYSE	PARR	Mon, Aug 20, 2018	17.47	17.59	17.32	17.51
1067	NYSE	PARR	Fri, Aug 17, 2018	17.30	17.54	17.17	17.48
1066	NYSE	PARR	Thu, Aug 16, 2018	17.07	17.40	17.03	17.28
1065	NYSE	PARR	Wed, Aug 15, 2018	17.20	17.23	16.75	16.98
1064	NYSE	PARR	Tue, Aug 14, 2018	17.21	17.34	17.05	17.21
1063	NYSE	PARR	Mon, Aug 13, 2018	17.29	17.51	17.06	17.10
1062	NYSE	PARR	Fri, Aug 10, 2018	17.13	17.36	17.04	17.32
1061	NYSE	PARR	Thu, Aug 9, 2018	17.49	17.70	17.18	17.25
1060	NYSE	PARR	Wed, Aug 8, 2018	17.58	17.85	17.32	17.49
1059	NYSE	PARR	Tue, Aug 7, 2018	17.28	17.48	17.18	17.28
1058	NYSE	PARR	Mon, Aug 6, 2018	17.07	17.28	16.99	17.26
1057	NYSE	PARR	Fri, Aug 3, 2018	17.33	17.37	17.01	17.09
1056	NYSE	PARR	Thu, Aug 2, 2018	17.28	17.48	17.25	17.33
1055	NYSE	PARR	Wed, Aug 1, 2018	17.37	17.52	17.19	17.34
1054	NYSE	PARR	Tue, Jul 31, 2018	17.43	17.58	17.32	17.51
1053	NYSE	PARR	Mon, Jul 30, 2018	17.27	17.55	17.22	17.36
1052	NYSE	PARR	Fri, Jul 27, 2018	17.60	17.73	17.20	17.27
1051	NYSE	PARR	Thu, Jul 26, 2018	17.13	17.65	17.13	17.57
1050	NYSE	PARR	Wed, Jul 25, 2018	17.10	17.20	17.03	17.15
1049	NYSE	PARR	Tue, Jul 24, 2018	17.15	17.29	16.99	17.08
1048	NYSE	PARR	Mon, Jul 23, 2018	17.13	17.34	16.88	17.05
1047	NYSE	PARR	Fri, Jul 20, 2018	17.44	17.47	17.09	17.10
1046	NYSE	PARR	Thu, Jul 19, 2018	17.42	17.54	17.29	17.42
1045	NYSE	PARR	Wed, Jul 18, 2018	17.16	17.50	17.10	17.42
1044	NYSE	PARR	Tue, Jul 17, 2018	16.99	17.33	16.99	17.20
1043	NYSE	PARR	Mon, Jul 16, 2018	17.14	17.43	17.10	17.13
1042	NYSE	PARR	Fri, Jul 13, 2018	17.15	17.35	17.14	17.19
1041	NYSE	PARR	Thu, Jul 12, 2018	17.11	17.28	16.90	17.23
1040	NYSE	PARR	Wed, Jul 11, 2018	17.43	17.58	17.03	17.07
1039	NYSE	PARR	Tue, Jul 10, 2018	17.86	17.91	17.46	17.52
1038	NYSE	PARR	Mon, Jul 9, 2018	17.54	17.85	17.53	17.78
1037	NYSE	PARR	Fri, Jul 6, 2018	17.35	17.58	17.35	17.46
1036	NYSE	PARR	Thu, Jul 5, 2018	17.60	17.66	17.22	17.42
1035	NYSE	PARR	Tue, Jul 3, 2018	17.40	17.79	17.35	17.53
1034	NYSE	PARR	Mon, Jul 2, 2018	17.27	17.37	17.11	17.34
1033	NYSE	PARR	Fri, Jun 29, 2018	17.50	17.62	17.36	17.38
1032	NYSE	PARR	Thu, Jun 28, 2018	17.20	17.42	17.16	17.39
1031	NYSE	PARR	Wed, Jun 27, 2018	17.55	17.79	17.11	17.22
1030	NYSE	PARR	Tue, Jun 26, 2018	17.30	17.70	17.30	17.56
1029	NYSE	PARR	Mon, Jun 25, 2018	17.71	17.71	17.15	17.30
1028	NYSE	PARR	Fri, Jun 22, 2018	17.83	17.86	17.51	17.72
1027	NYSE	PARR	Thu, Jun 21, 2018	17.59	17.64	17.40	17.46
1026	NYSE	PARR	Wed, Jun 20, 2018	17.66	17.81	17.47	17.61
1025	NYSE	PARR	Tue, Jun 19, 2018	17.48	17.75	17.48	17.66
1024	NYSE	PARR	Mon, Jun 18, 2018	17.49	17.61	17.40	17.58
1023	NYSE	PARR	Fri, Jun 15, 2018	17.94	17.97	17.46	17.49
1022	NYSE	PARR	Thu, Jun 14, 2018	18.16	18.21	17.88	17.95
1021	NYSE	PARR	Wed, Jun 13, 2018	18.07	18.10	17.82	18.04
1020	NYSE	PARR	Tue, Jun 12, 2018	18.27	18.41	18.04	18.08
1019	NYSE	PARR	Mon, Jun 11, 2018	18.05	18.39	18.05	18.25
1018	NYSE	PARR	Fri, Jun 8, 2018	18.38	18.52	18.06	18.13
1017	NYSE	PARR	Thu, Jun 7, 2018	18.17	18.42	18.11	18.27
1016	NYSE	PARR	Wed, Jun 6, 2018	18.27	18.31	18.02	18.07
1015	NYSE	PARR	Tue, Jun 5, 2018	18.45	18.45	18.06	18.25
1014	NYSE	PARR	Mon, Jun 4, 2018	18.61	18.76	18.31	18.49
1013	NYSE	PARR	Fri, Jun 1, 2018	17.92	18.59	17.89	18.54
1012	NYSE	PARR	Thu, May 31, 2018	18.01	18.30	17.80	17.81
1011	NYSE	PARR	Wed, May 30, 2018	17.80	18.17	17.80	18.00
1010	NYSE	PARR	Tue, May 29, 2018	17.54	17.86	17.41	17.71
1009	NYSE	PARR	Fri, May 25, 2018	17.79	17.87	17.38	17.61
1008	NYSE	PARR	Thu, May 24, 2018	17.87	17.90	17.50	17.85
1007	NYSE	PARR	Wed, May 23, 2018	17.33	18.06	17.33	17.99
1006	NYSE	PARR	Tue, May 22, 2018	18.12	18.24	17.39	17.42
1005	NYSE	PARR	Mon, May 21, 2018	17.67	18.32	17.67	18.06
1004	NYSE	PARR	Fri, May 18, 2018	17.60	17.64	17.50	17.54
1003	NYSE	PARR	Thu, May 17, 2018	17.46	17.73	17.40	17.53
1002	NYSE	PARR	Wed, May 16, 2018	17.69	17.69	17.41	17.53
1001	NYSE	PARR	Tue, May 15, 2018	17.60	17.94	17.48	17.67
1000	NYSE	PARR	Mon, May 14, 2018	17.41	17.85	17.36	17.60
999	NYSE	PARR	Fri, May 11, 2018	17.48	17.57	17.36	17.43
998	NYSE	PARR	Thu, May 10, 2018	17.50	17.61	17.40	17.50
997	NYSE	PARR	Wed, May 9, 2018	17.60	18.03	17.32	17.42
996	NYSE	PARR	Tue, May 8, 2018	17.60	17.85	17.31	17.75
995	NYSE	PARR	Mon, May 7, 2018	17.81	18.20	17.63	17.65
994	NYSE	PARR	Fri, May 4, 2018	17.83	17.89	17.57	17.73
993	NYSE	PARR	Thu, May 3, 2018	17.68	17.91	17.37	17.76
992	NYSE	PARR	Wed, May 2, 2018	17.25	17.80	17.25	17.78
991	NYSE	PARR	Tue, May 1, 2018	17.00	17.32	16.98	17.26
990	NYSE	PARR	Mon, Apr 30, 2018	17.18	17.39	16.87	16.87
989	NYSE	PARR	Fri, Apr 27, 2018	18.03	18.03	17.23	17.23
988	NYSE	PARR	Thu, Apr 26, 2018	17.96	18.17	17.92	18.08
987	NYSE	PARR	Wed, Apr 25, 2018	17.93	18.00	17.76	17.93
986	NYSE	PARR	Tue, Apr 24, 2018	18.32	18.38	17.88	17.96
985	NYSE	PARR	Mon, Apr 23, 2018	18.27	18.32	17.87	18.28
984	NYSE	PARR	Fri, Apr 20, 2018	18.21	18.38	18.11	18.24
983	NYSE	PARR	Thu, Apr 19, 2018	18.58	18.78	18.16	18.32
982	NYSE	PARR	Wed, Apr 18, 2018	18.45	18.78	18.35	18.67
981	NYSE	PARR	Tue, Apr 17, 2018	18.33	18.51	18.17	18.37
980	NYSE	PARR	Mon, Apr 16, 2018	18.19	18.39	17.75	18.23
979	NYSE	PARR	Fri, Apr 13, 2018	17.89	18.15	17.72	18.08
978	NYSE	PARR	Thu, Apr 12, 2018	18.05	18.05	17.67	17.79
977	NYSE	PARR	Wed, Apr 11, 2018	17.95	18.08	17.78	17.95
976	NYSE	PARR	Tue, Apr 10, 2018	17.96	18.06	17.77	18.00
975	NYSE	PARR	Mon, Apr 9, 2018	17.61	17.82	17.54	17.73
974	NYSE	PARR	Fri, Apr 6, 2018	17.67	17.92	17.32	17.48
973	NYSE	PARR	Thu, Apr 5, 2018	17.45	17.79	17.35	17.78
972	NYSE	PARR	Wed, Apr 4, 2018	17.18	17.68	17.12	17.36
971	NYSE	PARR	Tue, Apr 3, 2018	17.21	17.48	17.18	17.31
970	NYSE	PARR	Mon, Apr 2, 2018	17.11	17.45	16.87	17.12
969	NYSE	PARR	Thu, Mar 29, 2018	16.84	17.27	16.80	17.17
968	NYSE	PARR	Wed, Mar 28, 2018	17.25	17.25	16.77	16.80
967	NYSE	PARR	Tue, Mar 27, 2018	17.95	17.97	17.17	17.27
966	NYSE	PARR	Mon, Mar 26, 2018	17.57	17.98	17.39	17.95
965	NYSE	PARR	Fri, Mar 23, 2018	17.57	17.96	17.33	17.34
964	NYSE	PARR	Thu, Mar 22, 2018	17.74	17.82	17.53	17.58
963	NYSE	PARR	Wed, Mar 21, 2018	17.59	18.11	17.55	17.91
962	NYSE	PARR	Tue, Mar 20, 2018	17.62	17.85	17.53	17.62
961	NYSE	PARR	Mon, Mar 19, 2018	18.03	18.06	17.59	17.65
960	NYSE	PARR	Fri, Mar 16, 2018	17.96	18.19	17.90	18.18
959	NYSE	PARR	Thu, Mar 15, 2018	18.02	18.09	17.75	17.99
958	NYSE	PARR	Wed, Mar 14, 2018	18.30	18.33	17.96	18.00
957	NYSE	PARR	Tue, Mar 13, 2018	18.47	18.57	18.28	18.30
956	NYSE	PARR	Mon, Mar 12, 2018	18.39	18.50	18.31	18.46
955	NYSE	PARR	Fri, Mar 9, 2018	18.07	18.38	18.01	18.33
954	NYSE	PARR	Thu, Mar 8, 2018	18.05	18.25	17.75	17.93
953	NYSE	PARR	Wed, Mar 7, 2018	18.18	18.61	17.91	17.93
952	NYSE	PARR	Tue, Mar 6, 2018	18.24	19.75	18.20	18.61
951	NYSE	PARR	Mon, Mar 5, 2018	16.88	17.41	16.88	17.31
950	NYSE	PARR	Fri, Mar 2, 2018	16.82	17.17	16.70	16.95
949	NYSE	PARR	Thu, Mar 1, 2018	16.88	17.11	16.55	17.00
948	NYSE	PARR	Wed, Feb 28, 2018	17.30	17.51	17.02	17.02
947	NYSE	PARR	Tue, Feb 27, 2018	17.59	17.86	17.33	17.34
946	NYSE	PARR	Mon, Feb 26, 2018	17.70	17.82	17.56	17.58
945	NYSE	PARR	Fri, Feb 23, 2018	17.66	17.72	17.54	17.67
944	NYSE	PARR	Thu, Feb 22, 2018	17.87	17.96	17.51	17.54
943	NYSE	PARR	Wed, Feb 21, 2018	17.44	17.97	17.37	17.81
942	NYSE	PARR	Tue, Feb 20, 2018	17.77	17.85	17.25	17.45
941	NYSE	PARR	Fri, Feb 16, 2018	17.82	18.00	17.74	17.85
940	NYSE	PARR	Thu, Feb 15, 2018	17.85	17.95	17.64	17.94
939	NYSE	PARR	Wed, Feb 14, 2018	17.37	17.76	17.32	17.75
938	NYSE	PARR	Tue, Feb 13, 2018	17.40	17.59	17.24	17.48
937	NYSE	PARR	Mon, Feb 12, 2018	17.10	17.81	17.10	17.45
936	NYSE	PARR	Fri, Feb 9, 2018	16.89	17.20	16.78	17.10
935	NYSE	PARR	Thu, Feb 8, 2018	16.79	17.10	16.56	16.81
934	NYSE	PARR	Wed, Feb 7, 2018	16.77	16.89	16.59	16.72
933	NYSE	PARR	Tue, Feb 6, 2018	16.61	17.05	16.42	16.86
932	NYSE	PARR	Mon, Feb 5, 2018	16.82	17.31	16.77	16.79
931	NYSE	PARR	Fri, Feb 2, 2018	17.71	17.87	16.81	16.84
930	NYSE	PARR	Thu, Feb 1, 2018	18.15	18.19	17.75	17.90
929	NYSE	PARR	Wed, Jan 31, 2018	18.35	18.40	18.10	18.23
928	NYSE	PARR	Tue, Jan 30, 2018	18.17	18.46	18.14	18.28
927	NYSE	PARR	Mon, Jan 29, 2018	19.19	19.19	18.25	18.28
926	NYSE	PARR	Fri, Jan 26, 2018	19.45	19.48	19.10	19.13
925	NYSE	PARR	Thu, Jan 25, 2018	19.70	19.88	19.39	19.49
924	NYSE	PARR	Wed, Jan 24, 2018	19.64	19.85	19.43	19.62
923	NYSE	PARR	Tue, Jan 23, 2018	19.73	19.76	19.39	19.75
922	NYSE	PARR	Mon, Jan 22, 2018	19.25	19.63	19.05	19.62
921	NYSE	PARR	Fri, Jan 19, 2018	18.91	19.15	18.91	19.05
920	NYSE	PARR	Thu, Jan 18, 2018	18.88	19.03	18.73	18.96
919	NYSE	PARR	Wed, Jan 17, 2018	18.39	18.99	18.29	18.94
918	NYSE	PARR	Tue, Jan 16, 2018	18.97	18.97	18.28	18.28
917	NYSE	PARR	Fri, Jan 12, 2018	18.75	19.10	18.50	18.93
916	NYSE	PARR	Thu, Jan 11, 2018	18.90	19.00	18.74	18.74
915	NYSE	PARR	Wed, Jan 10, 2018	19.00	19.46	18.84	18.90
914	NYSE	PARR	Tue, Jan 9, 2018	19.04	19.14	18.82	18.98
913	NYSE	PARR	Mon, Jan 8, 2018	18.83	19.05	18.78	18.99
912	NYSE	PARR	Fri, Jan 5, 2018	19.02	19.04	18.75	18.83
911	NYSE	PARR	Thu, Jan 4, 2018	19.30	19.30	18.96	19.10
910	NYSE	PARR	Wed, Jan 3, 2018	19.65	19.84	19.08	19.10
909	NYSE	PARR	Tue, Jan 2, 2018	19.38	19.67	19.24	19.62
908	NYSE	PARR	Fri, Dec 29, 2017	19.60	19.60	18.96	19.28
907	NYSE	PARR	Thu, Dec 28, 2017	19.55	19.68	19.40	19.53
906	NYSE	PARR	Wed, Dec 27, 2017	19.70	19.79	19.47	19.47
905	NYSE	PARR	Tue, Dec 26, 2017	19.60	19.81	19.55	19.71
904	NYSE	PARR	Fri, Dec 22, 2017	19.82	19.95	19.55	19.64
903	NYSE	PARR	Thu, Dec 21, 2017	20.01	20.07	19.76	19.81
902	NYSE	PARR	Wed, Dec 20, 2017	19.89	20.12	19.73	19.96
901	NYSE	PARR	Tue, Dec 19, 2017	20.23	20.23	19.74	19.86
900	NYSE	PARR	Mon, Dec 18, 2017	19.85	20.09	19.82	19.96
899	NYSE	PARR	Fri, Dec 15, 2017	20.31	20.67	19.80	19.82
898	NYSE	PARR	Thu, Dec 14, 2017	20.23	20.49	20.19	20.36
897	NYSE	PARR	Wed, Dec 13, 2017	20.35	20.50	20.16	20.21
896	NYSE	PARR	Tue, Dec 12, 2017	20.57	20.75	20.29	20.36
895	NYSE	PARR	Mon, Dec 11, 2017	20.38	20.98	20.37	20.65
894	NYSE	PARR	Fri, Dec 8, 2017	20.40	20.56	20.09	20.38
893	NYSE	PARR	Thu, Dec 7, 2017	20.23	20.35	20.01	20.28
892	NYSE	PARR	Wed, Dec 6, 2017	20.44	20.51	20.21	20.28
891	NYSE	PARR	Tue, Dec 5, 2017	20.45	20.75	20.40	20.44
890	NYSE	PARR	Mon, Dec 4, 2017	20.86	20.94	20.41	20.43
889	NYSE	PARR	Fri, Dec 1, 2017	20.84	20.90	20.11	20.72
888	NYSE	PARR	Thu, Nov 30, 2017	20.23	20.80	20.23	20.76
887	NYSE	PARR	Wed, Nov 29, 2017	20.41	20.44	19.96	20.18
886	NYSE	PARR	Tue, Nov 28, 2017	20.29	20.49	20.24	20.40
885	NYSE	PARR	Mon, Nov 27, 2017	20.32	20.51	20.29	20.29
884	NYSE	PARR	Fri, Nov 24, 2017	20.43	20.49	20.28	20.41
883	NYSE	PARR	Wed, Nov 22, 2017	20.32	20.53	20.26	20.41
882	NYSE	PARR	Tue, Nov 21, 2017	20.07	20.44	20.07	20.30
881	NYSE	PARR	Mon, Nov 20, 2017	19.53	20.11	19.53	20.06
880	NYSE	PARR	Fri, Nov 17, 2017	19.44	20.13	19.26	19.60
879	NYSE	PARR	Thu, Nov 16, 2017	19.09	19.51	18.96	19.47
878	NYSE	PARR	Wed, Nov 15, 2017	18.91	18.99	18.63	18.95
877	NYSE	PARR	Tue, Nov 14, 2017	18.93	19.26	18.90	18.99
876	NYSE	PARR	Mon, Nov 13, 2017	18.84	19.18	18.78	18.97
875	NYSE	PARR	Fri, Nov 10, 2017	19.34	19.41	18.81	19.07
874	NYSE	PARR	Thu, Nov 9, 2017	19.67	19.67	18.98	19.28
873	NYSE	PARR	Wed, Nov 8, 2017	20.50	20.50	19.42	19.72
872	NYSE	PARR	Tue, Nov 7, 2017	20.91	21.86	19.52	19.91
871	NYSE	PARR	Mon, Nov 6, 2017	21.00	21.18	20.89	21.00
870	NYSE	PARR	Fri, Nov 3, 2017	21.19	21.21	20.98	21.00
869	NYSE	PARR	Thu, Nov 2, 2017	21.26	21.49	21.13	21.16
868	NYSE	PARR	Wed, Nov 1, 2017	21.08	21.27	20.96	21.21
867	NYSE	PARR	Tue, Oct 31, 2017	20.88	21.06	20.85	20.99
866	NYSE	PARR	Mon, Oct 30, 2017	20.75	20.84	20.61	20.80
865	NYSE	PARR	Fri, Oct 27, 2017	20.54	20.85	20.39	20.75
864	NYSE	PARR	Thu, Oct 26, 2017	20.54	20.55	20.35	20.50
863	NYSE	PARR	Wed, Oct 25, 2017	20.71	20.72	20.40	20.53
862	NYSE	PARR	Tue, Oct 24, 2017	20.64	20.78	20.19	20.63
861	NYSE	PARR	Mon, Oct 23, 2017	20.51	20.73	20.37	20.67
860	NYSE	PARR	Fri, Oct 20, 2017	20.51	20.61	20.38	20.61
859	NYSE	PARR	Thu, Oct 19, 2017	20.41	20.54	20.26	20.45
858	NYSE	PARR	Wed, Oct 18, 2017	20.63	20.63	20.45	20.50
857	NYSE	PARR	Tue, Oct 17, 2017	20.29	20.64	20.28	20.55
856	NYSE	PARR	Mon, Oct 16, 2017	20.37	20.55	20.25	20.41
855	NYSE	PARR	Fri, Oct 13, 2017	20.60	20.60	20.44	20.49
854	NYSE	PARR	Thu, Oct 12, 2017	20.45	20.65	20.39	20.54
853	NYSE	PARR	Wed, Oct 11, 2017	20.83	20.87	20.53	20.67
852	NYSE	PARR	Tue, Oct 10, 2017	20.70	20.97	20.69	20.85
851	NYSE	PARR	Mon, Oct 9, 2017	20.68	20.94	20.64	20.69
850	NYSE	PARR	Fri, Oct 6, 2017	20.70	20.81	20.42	20.70
849	NYSE	PARR	Thu, Oct 5, 2017	20.79	20.92	20.55	20.75
848	NYSE	PARR	Wed, Oct 4, 2017	21.05	21.26	20.81	20.81
847	NYSE	PARR	Tue, Oct 3, 2017	20.87	21.10	20.74	20.99
846	NYSE	PARR	Mon, Oct 2, 2017	20.88	20.93	20.61	20.82
845	NYSE	PARR	Fri, Sep 29, 2017	21.90	21.94	20.71	20.80
844	NYSE	PARR	Thu, Sep 28, 2017	20.68	20.68	20.31	20.51
843	NYSE	PARR	Wed, Sep 27, 2017	20.68	20.68	20.25	20.56
842	NYSE	PARR	Tue, Sep 26, 2017	20.44	20.81	20.30	20.57
841	NYSE	PARR	Mon, Sep 25, 2017	20.50	20.56	20.37	20.44
840	NYSE	PARR	Fri, Sep 22, 2017	20.11	20.52	20.11	20.47
839	NYSE	PARR	Thu, Sep 21, 2017	19.86	20.40	19.74	20.17
838	NYSE	PARR	Wed, Sep 20, 2017	19.74	19.98	19.74	19.90
837	NYSE	PARR	Tue, Sep 19, 2017	19.77	19.87	19.65	19.86
836	NYSE	PARR	Mon, Sep 18, 2017	19.88	20.00	19.67	19.77
835	NYSE	PARR	Fri, Sep 15, 2017	19.37	19.98	19.04	19.98
834	NYSE	PARR	Thu, Sep 14, 2017	18.50	19.55	18.50	19.43
833	NYSE	PARR	Wed, Sep 13, 2017	18.50	18.55	18.39	18.47
832	NYSE	PARR	Tue, Sep 12, 2017	18.50	18.60	18.42	18.53
831	NYSE	PARR	Mon, Sep 11, 2017	18.15	18.66	18.05	18.50
830	NYSE	PARR	Fri, Sep 8, 2017	17.83	18.00	17.77	17.93
829	NYSE	PARR	Thu, Sep 7, 2017	17.49	17.96	17.37	17.85
828	NYSE	PARR	Wed, Sep 6, 2017	17.41	17.53	17.37	17.43
827	NYSE	PARR	Tue, Sep 5, 2017	17.76	17.89	17.23	17.27
826	NYSE	PARR	Fri, Sep 1, 2017	17.80	17.90	17.67	17.81
825	NYSE	PARR	Thu, Aug 31, 2017	17.75	17.88	17.65	17.81
824	NYSE	PARR	Wed, Aug 30, 2017	17.70	17.84	17.63	17.75
823	NYSE	PARR	Tue, Aug 29, 2017	17.75	17.85	17.72	17.76
822	NYSE	PARR	Mon, Aug 28, 2017	17.78	17.92	17.64	17.74
821	NYSE	PARR	Fri, Aug 25, 2017	17.32	17.60	17.15	17.51
820	NYSE	PARR	Thu, Aug 24, 2017	17.20	17.27	16.80	17.24
819	NYSE	PARR	Wed, Aug 23, 2017	16.91	17.24	16.91	17.16
818	NYSE	PARR	Tue, Aug 22, 2017	16.90	17.02	16.82	17.02
817	NYSE	PARR	Mon, Aug 21, 2017	16.76	16.97	16.73	16.83
816	NYSE	PARR	Fri, Aug 18, 2017	16.55	16.99	16.55	16.89
815	NYSE	PARR	Thu, Aug 17, 2017	16.88	17.15	16.80	16.80
814	NYSE	PARR	Wed, Aug 16, 2017	16.95	17.15	16.89	17.00
813	NYSE	PARR	Tue, Aug 15, 2017	16.80	17.04	16.77	16.98
812	NYSE	PARR	Mon, Aug 14, 2017	17.00	17.09	16.92	17.00
811	NYSE	PARR	Fri, Aug 11, 2017	16.92	17.11	16.71	16.85
810	NYSE	PARR	Thu, Aug 10, 2017	16.68	16.69	16.31	16.56
809	NYSE	PARR	Wed, Aug 9, 2017	16.50	16.68	16.34	16.43
808	NYSE	PARR	Tue, Aug 8, 2017	16.85	17.23	15.90	16.43
807	NYSE	PARR	Mon, Aug 7, 2017	17.01	17.25	16.95	17.11
806	NYSE	PARR	Fri, Aug 4, 2017	17.24	17.63	17.15	17.27
805	NYSE	PARR	Thu, Aug 3, 2017	17.59	17.83	17.10	17.28
804	NYSE	PARR	Wed, Aug 2, 2017	18.01	18.08	17.60	17.66
803	NYSE	PARR	Tue, Aug 1, 2017	17.96	18.17	17.93	18.00
802	NYSE	PARR	Mon, Jul 31, 2017	18.15	18.18	17.89	17.91
801	NYSE	PARR	Fri, Jul 28, 2017	18.22	18.43	17.98	18.10
800	NYSE	PARR	Thu, Jul 27, 2017	18.24	18.27	18.12	18.18
799	NYSE	PARR	Wed, Jul 26, 2017	18.19	18.37	18.12	18.15
798	NYSE	PARR	Tue, Jul 25, 2017	18.24	18.29	18.05	18.14
797	NYSE	PARR	Mon, Jul 24, 2017	19.41	19.41	18.01	18.05
796	NYSE	PARR	Fri, Jul 21, 2017	18.45	18.45	17.99	18.14
795	NYSE	PARR	Thu, Jul 20, 2017	18.23	18.29	18.00	18.07
794	NYSE	PARR	Wed, Jul 19, 2017	18.25	18.39	17.61	18.29
793	NYSE	PARR	Tue, Jul 18, 2017	18.10	18.32	18.02	18.19
792	NYSE	PARR	Mon, Jul 17, 2017	17.88	18.07	17.86	17.98
791	NYSE	PARR	Fri, Jul 14, 2017	17.86	17.93	17.67	17.88
790	NYSE	PARR	Thu, Jul 13, 2017	17.59	17.81	17.58	17.71
789	NYSE	PARR	Wed, Jul 12, 2017	17.76	18.26	17.61	17.75
788	NYSE	PARR	Tue, Jul 11, 2017	17.91	18.29	17.73	18.20
787	NYSE	PARR	Mon, Jul 10, 2017	17.93	18.16	17.83	17.92
786	NYSE	PARR	Fri, Jul 7, 2017	17.86	18.05	17.77	18.03
785	NYSE	PARR	Thu, Jul 6, 2017	18.22	18.22	17.86	17.91
784	NYSE	PARR	Wed, Jul 5, 2017	18.34	18.40	18.06	18.17
783	NYSE	PARR	Mon, Jul 3, 2017	18.00	18.49	18.00	18.38
782	NYSE	PARR	Fri, Jun 30, 2017	17.75	18.08	17.66	18.04
781	NYSE	PARR	Thu, Jun 29, 2017	17.60	17.73	17.31	17.73
780	NYSE	PARR	Wed, Jun 28, 2017	17.49	17.64	17.39	17.58
779	NYSE	PARR	Tue, Jun 27, 2017	17.50	17.79	17.35	17.40
778	NYSE	PARR	Mon, Jun 26, 2017	17.53	17.65	17.25	17.50
777	NYSE	PARR	Fri, Jun 23, 2017	17.21	17.50	17.17	17.49
776	NYSE	PARR	Thu, Jun 22, 2017	17.13	17.55	17.12	17.31
775	NYSE	PARR	Wed, Jun 21, 2017	17.60	17.60	17.09	17.13
774	NYSE	PARR	Tue, Jun 20, 2017	17.62	17.86	17.46	17.65
773	NYSE	PARR	Mon, Jun 19, 2017	17.45	17.77	17.08	17.77
772	NYSE	PARR	Fri, Jun 16, 2017	16.70	17.42	16.70	17.35
771	NYSE	PARR	Thu, Jun 15, 2017	17.15	17.19	16.92	17.09
770	NYSE	PARR	Wed, Jun 14, 2017	16.98	17.31	16.77	17.24
769	NYSE	PARR	Tue, Jun 13, 2017	17.12	17.25	16.93	17.04
768	NYSE	PARR	Mon, Jun 12, 2017	16.97	17.17	16.93	17.09
767	NYSE	PARR	Fri, Jun 9, 2017	16.80	17.09	16.79	16.95
766	NYSE	PARR	Thu, Jun 8, 2017	16.44	16.92	16.44	16.78
765	NYSE	PARR	Wed, Jun 7, 2017	16.91	17.02	16.48	16.53
764	NYSE	PARR	Tue, Jun 6, 2017	16.75	17.01	16.52	16.96
763	NYSE	PARR	Mon, Jun 5, 2017	16.86	16.98	16.61	16.73
762	NYSE	PARR	Fri, Jun 2, 2017	17.35	17.35	16.92	16.95
761	NYSE	PARR	Thu, Jun 1, 2017	17.37	17.37	17.09	17.30
760	NYSE	PARR	Wed, May 31, 2017	16.94	17.24	16.87	17.21
759	NYSE	PARR	Tue, May 30, 2017	16.73	17.00	16.63	16.82
758	NYSE	PARR	Fri, May 26, 2017	16.80	16.90	16.58	16.81
757	NYSE	PARR	Thu, May 25, 2017	16.56	16.91	16.54	16.71
756	NYSE	PARR	Wed, May 24, 2017	16.86	16.94	16.48	16.57
755	NYSE	PARR	Tue, May 23, 2017	16.95	17.02	16.78	16.88
754	NYSE	PARR	Mon, May 22, 2017	16.93	17.07	16.90	16.95
753	NYSE	PARR	Fri, May 19, 2017	16.74	17.00	16.52	16.93
752	NYSE	PARR	Thu, May 18, 2017	16.55	16.82	16.41	16.67
751	NYSE	PARR	Wed, May 17, 2017	16.31	16.70	16.31	16.62
750	NYSE	PARR	Tue, May 16, 2017	16.75	16.75	16.37	16.49
749	NYSE	PARR	Mon, May 15, 2017	16.65	16.82	16.63	16.66
748	NYSE	PARR	Fri, May 12, 2017	16.66	16.88	16.58	16.65
747	NYSE	PARR	Thu, May 11, 2017	16.78	16.82	16.50	16.68
746	NYSE	PARR	Wed, May 10, 2017	17.00	17.25	16.76	16.84
745	NYSE	PARR	Tue, May 9, 2017	16.84	16.84	16.59	16.76
744	NYSE	PARR	Mon, May 8, 2017	16.58	16.85	16.41	16.84
743	NYSE	PARR	Fri, May 5, 2017	16.16	16.56	16.16	16.52
742	NYSE	PARR	Thu, May 4, 2017	16.25	16.32	16.15	16.23
741	NYSE	PARR	Wed, May 3, 2017	16.12	16.48	16.01	16.28
740	NYSE	PARR	Tue, May 2, 2017	16.53	16.70	16.13	16.19
739	NYSE	PARR	Mon, May 1, 2017	16.43	16.56	16.31	16.54
738	NYSE	PARR	Fri, Apr 28, 2017	16.49	16.59	16.32	16.37
737	NYSE	PARR	Thu, Apr 27, 2017	16.53	16.56	16.39	16.41
736	NYSE	PARR	Wed, Apr 26, 2017	16.43	16.79	16.38	16.54
735	NYSE	PARR	Tue, Apr 25, 2017	16.64	16.78	16.48	16.50
734	NYSE	PARR	Mon, Apr 24, 2017	16.53	16.71	16.41	16.52
733	NYSE	PARR	Fri, Apr 21, 2017	16.40	16.44	16.32	16.35
732	NYSE	PARR	Thu, Apr 20, 2017	16.43	16.46	16.28	16.33
731	NYSE	PARR	Wed, Apr 19, 2017	16.33	16.40	16.26	16.32
730	NYSE	PARR	Tue, Apr 18, 2017	16.25	16.34	16.16	16.28
729	NYSE	PARR	Mon, Apr 17, 2017	16.35	16.40	16.21	16.30
728	NYSE	PARR	Thu, Apr 13, 2017	16.87	16.87	16.30	16.38
727	NYSE	PARR	Wed, Apr 12, 2017	16.94	16.95	16.68	16.78
726	NYSE	PARR	Tue, Apr 11, 2017	17.01	17.08	16.83	17.02
725	NYSE	PARR	Mon, Apr 10, 2017	16.82	17.10	16.75	16.99
724	NYSE	PARR	Fri, Apr 7, 2017	16.49	16.82	16.35	16.75
723	NYSE	PARR	Thu, Apr 6, 2017	16.44	16.52	16.33	16.50
722	NYSE	PARR	Wed, Apr 5, 2017	16.42	16.75	16.32	16.33
721	NYSE	PARR	Tue, Apr 4, 2017	16.49	16.57	16.24	16.40
720	NYSE	PARR	Mon, Apr 3, 2017	16.54	16.66	16.31	16.51
719	NYSE	PARR	Fri, Mar 31, 2017	16.23	16.49	16.23	16.49
718	NYSE	PARR	Thu, Mar 30, 2017	16.32	16.47	16.20	16.26
717	NYSE	PARR	Wed, Mar 29, 2017	16.11	16.33	16.10	16.32
716	NYSE	PARR	Tue, Mar 28, 2017	16.19	16.24	16.01	16.17
715	NYSE	PARR	Mon, Mar 27, 2017	15.95	16.33	15.95	16.22
714	NYSE	PARR	Fri, Mar 24, 2017	16.03	16.10	15.86	16.07
713	NYSE	PARR	Thu, Mar 23, 2017	15.95	16.06	15.75	16.02
712	NYSE	PARR	Wed, Mar 22, 2017	15.54	15.99	15.49	15.89
711	NYSE	PARR	Tue, Mar 21, 2017	16.18	16.31	15.59	15.59
710	NYSE	PARR	Mon, Mar 20, 2017	16.23	16.23	15.82	16.07
709	NYSE	PARR	Fri, Mar 17, 2017	16.09	16.38	15.73	16.23
708	NYSE	PARR	Thu, Mar 16, 2017	16.13	16.21	15.97	16.09
707	NYSE	PARR	Wed, Mar 15, 2017	15.99	16.12	15.80	16.07
706	NYSE	PARR	Tue, Mar 14, 2017	15.52	15.99	15.45	15.94
705	NYSE	PARR	Mon, Mar 13, 2017	15.35	15.65	15.35	15.60
704	NYSE	PARR	Fri, Mar 10, 2017	15.44	15.52	15.28	15.36
703	NYSE	PARR	Thu, Mar 9, 2017	15.33	15.56	15.24	15.46
702	NYSE	PARR	Wed, Mar 8, 2017	15.31	15.55	15.17	15.30
701	NYSE	PARR	Tue, Mar 7, 2017	15.35	15.51	15.22	15.31
700	NYSE	PARR	Mon, Mar 6, 2017	15.26	15.50	15.21	15.35
699	NYSE	PARR	Fri, Mar 3, 2017	15.50	15.78	15.34	15.41
698	NYSE	PARR	Thu, Mar 2, 2017	15.46	15.62	15.19	15.44
697	NYSE	PARR	Wed, Mar 1, 2017	15.12	16.33	15.12	15.51
696	NYSE	PARR	Tue, Feb 28, 2017	14.54	14.72	14.05	14.60
695	NYSE	PARR	Mon, Feb 27, 2017	14.51	14.72	14.35	14.65
694	NYSE	PARR	Fri, Feb 24, 2017	14.75	14.95	14.51	14.53
693	NYSE	PARR	Thu, Feb 23, 2017	14.89	14.99	14.72	14.88
692	NYSE	PARR	Wed, Feb 22, 2017	14.81	14.86	14.63	14.78
691	NYSE	PARR	Tue, Feb 21, 2017	14.96	14.98	14.74	14.88
690	NYSE	PARR	Fri, Feb 17, 2017	14.90	14.90	14.53	14.79
689	NYSE	PARR	Thu, Feb 16, 2017	15.00	15.12	14.67	14.84
688	NYSE	PARR	Wed, Feb 15, 2017	14.69	15.05	14.62	15.04
687	NYSE	PARR	Tue, Feb 14, 2017	14.55	14.85	14.50	14.76
686	NYSE	PARR	Mon, Feb 13, 2017	14.77	14.77	14.51	14.55
685	NYSE	PARR	Fri, Feb 10, 2017	14.80	14.98	14.61	14.72
684	NYSE	PARR	Thu, Feb 9, 2017	14.81	14.87	14.54	14.73
683	NYSE	PARR	Wed, Feb 8, 2017	14.60	14.84	14.50	14.72
682	NYSE	PARR	Tue, Feb 7, 2017	14.52	14.79	14.45	14.60
681	NYSE	PARR	Mon, Feb 6, 2017	14.65	14.65	14.46	14.50
680	NYSE	PARR	Fri, Feb 3, 2017	14.52	14.75	14.40	14.71
679	NYSE	PARR	Thu, Feb 2, 2017	14.27	14.47	14.06	14.46
678	NYSE	PARR	Wed, Feb 1, 2017	14.52	14.54	14.14	14.35
677	NYSE	PARR	Tue, Jan 31, 2017	14.31	14.54	14.14	14.53
676	NYSE	PARR	Mon, Jan 30, 2017	14.46	14.46	14.09	14.27
675	NYSE	PARR	Fri, Jan 27, 2017	14.45	14.58	14.41	14.48
674	NYSE	PARR	Thu, Jan 26, 2017	14.51	14.65	14.46	14.51
673	NYSE	PARR	Wed, Jan 25, 2017	14.50	14.64	14.26	14.50
672	NYSE	PARR	Tue, Jan 24, 2017	13.98	14.57	13.98	14.55
671	NYSE	PARR	Mon, Jan 23, 2017	13.83	14.02	13.80	14.01
670	NYSE	PARR	Fri, Jan 20, 2017	14.00	14.00	13.80	13.87
669	NYSE	PARR	Thu, Jan 19, 2017	13.90	14.08	13.87	14.02
668	NYSE	PARR	Wed, Jan 18, 2017	13.47	13.84	13.34	13.81
667	NYSE	PARR	Tue, Jan 17, 2017	13.25	13.59	13.25	13.46
666	NYSE	PARR	Fri, Jan 13, 2017	13.47	13.56	13.17	13.25
665	NYSE	PARR	Thu, Jan 12, 2017	13.51	13.56	13.30	13.47
664	NYSE	PARR	Wed, Jan 11, 2017	13.35	13.53	12.96	13.49
663	NYSE	PARR	Tue, Jan 10, 2017	13.92	13.92	13.18	13.20
662	NYSE	PARR	Mon, Jan 9, 2017	14.19	14.19	13.82	13.97
661	NYSE	PARR	Fri, Jan 6, 2017	14.81	14.81	14.21	14.24
660	NYSE	PARR	Thu, Jan 5, 2017	15.00	15.05	14.67	14.69
659	NYSE	PARR	Wed, Jan 4, 2017	14.93	15.07	14.80	14.90
658	NYSE	PARR	Tue, Jan 3, 2017	14.75	15.01	14.42	15.00
657	NYSE	PARR	Fri, Dec 30, 2016	14.58	14.60	14.41	14.54
656	NYSE	PARR	Thu, Dec 29, 2016	14.60	14.78	14.47	14.63
655	NYSE	PARR	Wed, Dec 28, 2016	14.63	14.68	14.47	14.62
654	NYSE	PARR	Tue, Dec 27, 2016	14.90	15.01	14.58	14.59
653	NYSE	PARR	Fri, Dec 23, 2016	14.96	15.15	14.81	14.86
652	NYSE	PARR	Thu, Dec 22, 2016	14.44	15.00	14.40	15.00
651	NYSE	PARR	Wed, Dec 21, 2016	14.18	14.45	14.11	14.42
650	NYSE	PARR	Tue, Dec 20, 2016	14.12	14.24	14.08	14.20
649	NYSE	PARR	Mon, Dec 19, 2016	14.32	14.36	14.06	14.14
648	NYSE	PARR	Fri, Dec 16, 2016	13.97	14.50	13.97	14.33
647	NYSE	PARR	Thu, Dec 15, 2016	14.32	15.00	14.02	14.21
646	NYSE	PARR	Wed, Dec 14, 2016	14.91	14.91	14.28	14.37
645	NYSE	PARR	Tue, Dec 13, 2016	15.15	15.25	14.86	14.91
644	NYSE	PARR	Mon, Dec 12, 2016	15.42	15.43	14.97	15.10
643	NYSE	PARR	Fri, Dec 9, 2016	15.12	15.35	14.92	15.20
642	NYSE	PARR	Thu, Dec 8, 2016	15.40	15.46	15.02	15.12
641	NYSE	PARR	Wed, Dec 7, 2016	15.00	15.37	14.85	15.24
640	NYSE	PARR	Tue, Dec 6, 2016	15.12	15.12	14.82	14.98
639	NYSE	PARR	Mon, Dec 5, 2016	15.08	15.27	15.01	15.15
638	NYSE	PARR	Fri, Dec 2, 2016	14.78	15.22	14.78	14.99
637	NYSE	PARR	Thu, Dec 1, 2016	14.95	14.99	14.74	14.82
636	NYSE	PARR	Wed, Nov 30, 2016	14.85	14.99	14.39	14.80
635	NYSE	PARR	Tue, Nov 29, 2016	14.38	14.46	14.11	14.26
634	NYSE	PARR	Mon, Nov 28, 2016	14.44	14.72	14.34	14.38
633	NYSE	PARR	Fri, Nov 25, 2016	14.71	14.79	14.34	14.46
632	NYSE	PARR	Wed, Nov 23, 2016	14.71	14.78	14.54	14.70
631	NYSE	PARR	Tue, Nov 22, 2016	14.78	14.89	14.44	14.70
630	NYSE	PARR	Mon, Nov 21, 2016	14.75	14.91	14.65	14.80
629	NYSE	PARR	Fri, Nov 18, 2016	14.40	14.64	14.25	14.54
628	NYSE	PARR	Thu, Nov 17, 2016	14.91	14.95	14.12	14.31
627	NYSE	PARR	Wed, Nov 16, 2016	14.84	14.95	14.58	14.72
626	NYSE	PARR	Tue, Nov 15, 2016	14.69	14.85	14.60	14.65
625	NYSE	PARR	Mon, Nov 14, 2016	14.67	14.78	14.61	14.70
624	NYSE	PARR	Fri, Nov 11, 2016	14.59	14.67	14.40	14.48
623	NYSE	PARR	Thu, Nov 10, 2016	14.79	14.85	14.49	14.50
622	NYSE	PARR	Wed, Nov 9, 2016	14.15	14.78	14.15	14.66
621	NYSE	PARR	Tue, Nov 8, 2016	13.91	14.21	13.91	14.14
620	NYSE	PARR	Mon, Nov 7, 2016	14.17	14.26	13.82	14.03
619	NYSE	PARR	Fri, Nov 4, 2016	13.86	14.24	13.33	13.99
618	NYSE	PARR	Thu, Nov 3, 2016	12.74	14.04	12.65	13.84
617	NYSE	PARR	Wed, Nov 2, 2016	12.96	12.96	12.47	12.80
616	NYSE	PARR	Tue, Nov 1, 2016	12.81	13.04	12.62	13.02
615	NYSE	PARR	Mon, Oct 31, 2016	13.22	13.30	12.71	12.74
614	NYSE	PARR	Fri, Oct 28, 2016	13.47	13.48	13.13	13.19
613	NYSE	PARR	Thu, Oct 27, 2016	13.61	13.81	13.49	13.50
612	NYSE	PARR	Wed, Oct 26, 2016	13.78	13.92	13.36	13.60
611	NYSE	PARR	Tue, Oct 25, 2016	13.99	14.13	13.71	13.76
610	NYSE	PARR	Mon, Oct 24, 2016	14.09	14.09	13.81	13.95
609	NYSE	PARR	Fri, Oct 21, 2016	13.91	14.04	13.85	14.03
608	NYSE	PARR	Thu, Oct 20, 2016	14.25	14.27	13.85	14.09
607	NYSE	PARR	Wed, Oct 19, 2016	13.69	14.31	13.64	14.01
606	NYSE	PARR	Tue, Oct 18, 2016	13.53	13.73	13.53	13.68
605	NYSE	PARR	Mon, Oct 17, 2016	13.48	13.80	13.30	13.59
604	NYSE	PARR	Fri, Oct 14, 2016	13.77	13.94	13.42	13.51
603	NYSE	PARR	Thu, Oct 13, 2016	13.75	13.93	13.63	13.76
602	NYSE	PARR	Wed, Oct 12, 2016	13.90	14.00	13.71	13.83
601	NYSE	PARR	Tue, Oct 11, 2016	14.15	14.21	13.91	14.01
600	NYSE	PARR	Mon, Oct 10, 2016	14.01	14.43	13.99	14.12
599	NYSE	PARR	Fri, Oct 7, 2016	14.29	14.37	13.88	13.89
598	NYSE	PARR	Thu, Oct 6, 2016	14.86	14.86	14.15	14.32
597	NYSE	PARR	Wed, Oct 5, 2016	13.75	14.37	13.75	14.27
596	NYSE	PARR	Tue, Oct 4, 2016	13.14	13.93	13.04	13.80
595	NYSE	PARR	Mon, Oct 3, 2016	13.11	13.30	13.07	13.24
594	NYSE	PARR	Fri, Sep 30, 2016	13.01	13.32	12.90	13.08
593	NYSE	PARR	Thu, Sep 29, 2016	13.37	13.44	12.90	13.00
592	NYSE	PARR	Wed, Sep 28, 2016	13.15	13.39	12.87	13.34
591	NYSE	PARR	Tue, Sep 27, 2016	13.16	13.16	12.73	13.00
590	NYSE	PARR	Mon, Sep 26, 2016	13.30	13.39	12.92	13.01
589	NYSE	PARR	Fri, Sep 23, 2016	13.27	13.47	13.01	13.26
588	NYSE	PARR	Thu, Sep 22, 2016	13.60	13.76	13.36	13.38
587	NYSE	PARR	Wed, Sep 21, 2016	13.53	13.80	13.37	13.52
586	NYSE	PARR	Tue, Sep 20, 2016	13.96	14.07	13.47	13.55
585	NYSE	PARR	Mon, Sep 19, 2016	13.73	14.18	13.57	14.00
584	NYSE	PARR	Fri, Sep 16, 2016	13.31	13.77	13.17	13.50
583	NYSE	PARR	Thu, Sep 15, 2016	12.81	13.51	12.72	13.50
582	NYSE	PARR	Wed, Sep 14, 2016	12.67	13.02	12.66	12.88
581	NYSE	PARR	Tue, Sep 13, 2016	12.95	12.96	12.56	12.80
580	NYSE	PARR	Mon, Sep 12, 2016	13.21	13.31	12.98	12.99
579	NYSE	PARR	Fri, Sep 9, 2016	13.58	13.58	13.16	13.37
578	NYSE	PARR	Thu, Sep 8, 2016	12.95	13.65	12.79	13.52
577	NYSE	PARR	Wed, Sep 7, 2016	12.51	12.86	12.47	12.83
576	NYSE	PARR	Tue, Sep 6, 2016	12.67	12.73	12.37	12.47
575	NYSE	PARR	Fri, Sep 2, 2016	12.37	12.78	12.37	12.65
574	NYSE	PARR	Thu, Sep 1, 2016	12.31	12.45	12.18	12.44
573	NYSE	PARR	Wed, Aug 31, 2016	12.31	12.44	12.23	12.24
572	NYSE	PARR	Tue, Aug 30, 2016	12.26	12.47	12.26	12.29
571	NYSE	PARR	Mon, Aug 29, 2016	12.64	12.72	12.28	12.34
570	NYSE	PARR	Fri, Aug 26, 2016	12.79	12.88	12.64	12.72
569	NYSE	PARR	Thu, Aug 25, 2016	13.13	13.14	12.75	12.93
568	NYSE	PARR	Wed, Aug 24, 2016	13.40	13.55	13.08	13.14
567	NYSE	PARR	Tue, Aug 23, 2016	13.66	13.82	13.42	13.60
566	NYSE	PARR	Mon, Aug 22, 2016	13.77	13.88	13.39	13.64
565	NYSE	PARR	Fri, Aug 19, 2016	13.64	13.82	13.47	13.74
564	NYSE	PARR	Thu, Aug 18, 2016	13.62	13.78	13.41	13.67
563	NYSE	PARR	Wed, Aug 17, 2016	13.57	13.60	13.41	13.55
562	NYSE	PARR	Tue, Aug 16, 2016	13.79	13.79	13.43	13.52
561	NYSE	PARR	Mon, Aug 15, 2016	13.44	14.15	13.31	13.83
560	NYSE	PARR	Fri, Aug 12, 2016	13.24	13.35	13.18	13.31
559	NYSE	PARR	Thu, Aug 11, 2016	13.75	13.78	13.20	13.29
558	NYSE	PARR	Wed, Aug 10, 2016	13.90	13.99	13.70	13.82
557	NYSE	PARR	Tue, Aug 9, 2016	14.91	15.25	13.98	13.99
556	NYSE	PARR	Mon, Aug 8, 2016	15.61	15.75	15.06	15.48
555	NYSE	PARR	Fri, Aug 5, 2016	15.43	15.67	15.15	15.67
554	NYSE	PARR	Thu, Aug 4, 2016	15.59	15.89	15.29	15.42
553	NYSE	PARR	Wed, Aug 3, 2016	15.70	15.90	15.18	15.51
552	NYSE	PARR	Tue, Aug 2, 2016	14.81	15.02	14.20	14.87
551	NYSE	PARR	Mon, Aug 1, 2016	14.86	15.02	14.42	14.85
550	NYSE	PARR	Fri, Jul 29, 2016	14.72	15.16	14.40	15.00
549	NYSE	PARR	Thu, Jul 28, 2016	14.85	15.18	14.73	14.85
548	NYSE	PARR	Wed, Jul 27, 2016	14.78	15.02	14.78	14.95
547	NYSE	PARR	Tue, Jul 26, 2016	14.75	14.96	14.61	14.86
546	NYSE	PARR	Mon, Jul 25, 2016	14.91	14.91	14.59	14.79
545	NYSE	PARR	Fri, Jul 22, 2016	14.94	15.02	14.75	14.88
544	NYSE	PARR	Thu, Jul 21, 2016	15.22	15.42	14.89	14.98
543	NYSE	PARR	Wed, Jul 20, 2016	14.88	15.33	14.66	15.30
542	NYSE	PARR	Tue, Jul 19, 2016	14.86	14.91	14.69	14.81
541	NYSE	PARR	Mon, Jul 18, 2016	14.90	14.90	14.46	14.83
540	NYSE	PARR	Fri, Jul 15, 2016	15.00	15.02	14.70	14.81
539	NYSE	PARR	Thu, Jul 14, 2016	15.46	15.51	14.85	14.87
538	NYSE	PARR	Wed, Jul 13, 2016	15.90	16.00	15.09	15.31
537	NYSE	PARR	Tue, Jul 12, 2016	15.49	16.00	15.42	15.95
536	NYSE	PARR	Mon, Jul 11, 2016	15.13	15.46	14.90	15.43
535	NYSE	PARR	Fri, Jul 8, 2016	14.61	15.03	14.45	15.00
534	NYSE	PARR	Thu, Jul 7, 2016	14.91	15.08	14.28	14.48
533	NYSE	PARR	Wed, Jul 6, 2016	14.91	15.01	14.41	14.71
532	NYSE	PARR	Tue, Jul 5, 2016	15.02	15.43	14.59	14.84
531	NYSE	PARR	Fri, Jul 1, 2016	15.34	15.42	14.71	15.10
530	NYSE	PARR	Thu, Jun 30, 2016	14.94	15.34	14.64	15.34
529	NYSE	PARR	Wed, Jun 29, 2016	15.16	15.37	14.74	14.83
528	NYSE	PARR	Tue, Jun 28, 2016	15.17	15.38	14.88	15.03
527	NYSE	PARR	Mon, Jun 27, 2016	15.83	15.83	14.93	15.03
526	NYSE	PARR	Fri, Jun 24, 2016	15.91	16.10	15.62	15.85
525	NYSE	PARR	Thu, Jun 23, 2016	16.23	16.54	16.04	16.20
524	NYSE	PARR	Wed, Jun 22, 2016	16.25	16.33	15.86	16.28
523	NYSE	PARR	Tue, Jun 21, 2016	15.78	16.25	15.75	16.21
522	NYSE	PARR	Mon, Jun 20, 2016	15.47	16.00	15.47	15.70
521	NYSE	PARR	Fri, Jun 17, 2016	15.60	15.94	15.40	15.58
520	NYSE	PARR	Thu, Jun 16, 2016	14.70	15.70	14.70	15.55
519	NYSE	PARR	Wed, Jun 15, 2016	15.86	16.09	15.56	15.63
518	NYSE	PARR	Tue, Jun 14, 2016	14.03	16.15	13.90	15.80
517	NYSE	PARR	Mon, Jun 13, 2016	14.95	14.95	14.05	14.13
516	NYSE	PARR	Fri, Jun 10, 2016	15.21	15.93	14.63	14.87
515	NYSE	PARR	Thu, Jun 9, 2016	15.38	15.71	15.07	15.38
514	NYSE	PARR	Wed, Jun 8, 2016	15.49	15.60	15.20	15.42
513	NYSE	PARR	Tue, Jun 7, 2016	15.54	15.78	15.48	15.54
512	NYSE	PARR	Mon, Jun 6, 2016	15.51	15.69	15.15	15.65
511	NYSE	PARR	Fri, Jun 3, 2016	15.35	15.58	15.21	15.37
510	NYSE	PARR	Thu, Jun 2, 2016	15.45	15.80	15.14	15.34
509	NYSE	PARR	Wed, Jun 1, 2016	15.06	15.64	14.91	15.48
508	NYSE	PARR	Tue, May 31, 2016	15.76	15.87	15.13	15.30
507	NYSE	PARR	Fri, May 27, 2016	15.22	15.62	15.00	15.61
506	NYSE	PARR	Thu, May 26, 2016	15.48	15.69	15.12	15.13
505	NYSE	PARR	Wed, May 25, 2016	15.79	16.10	15.23	15.55
504	NYSE	PARR	Tue, May 24, 2016	15.50	15.87	15.19	15.82
503	NYSE	PARR	Mon, May 23, 2016	16.01	16.26	15.47	15.50
502	NYSE	PARR	Fri, May 20, 2016	15.49	16.20	15.49	16.15
501	NYSE	PARR	Thu, May 19, 2016	15.25	15.25	14.73	15.02
500	NYSE	PARR	Wed, May 18, 2016	15.79	15.92	15.08	15.23
499	NYSE	PARR	Tue, May 17, 2016	16.16	16.23	15.61	15.75
498	NYSE	PARR	Mon, May 16, 2016	16.32	16.32	15.82	16.14
497	NYSE	PARR	Fri, May 13, 2016	16.36	16.69	15.95	16.10
496	NYSE	PARR	Thu, May 12, 2016	17.01	17.10	16.38	16.45
495	NYSE	PARR	Wed, May 11, 2016	17.61	17.61	16.85	16.86
494	NYSE	PARR	Tue, May 10, 2016	17.54	17.85	17.39	17.71
493	NYSE	PARR	Mon, May 9, 2016	17.32	17.80	17.10	17.52
492	NYSE	PARR	Fri, May 6, 2016	16.88	17.39	16.88	17.23
491	NYSE	PARR	Thu, May 5, 2016	18.35	18.54	16.91	17.01
490	NYSE	PARR	Wed, May 4, 2016	18.92	19.26	18.76	18.80
489	NYSE	PARR	Tue, May 3, 2016	19.11	19.19	18.65	18.97
488	NYSE	PARR	Mon, May 2, 2016	19.03	19.42	18.70	19.23
487	NYSE	PARR	Fri, Apr 29, 2016	19.31	19.31	18.81	19.11
486	NYSE	PARR	Thu, Apr 28, 2016	19.62	19.74	19.25	19.29
485	NYSE	PARR	Wed, Apr 27, 2016	19.85	19.99	19.39	19.63
484	NYSE	PARR	Tue, Apr 26, 2016	19.73	19.93	19.33	19.83
483	NYSE	PARR	Mon, Apr 25, 2016	19.60	19.67	19.43	19.59
482	NYSE	PARR	Fri, Apr 22, 2016	19.55	19.76	19.17	19.68
481	NYSE	PARR	Thu, Apr 21, 2016	19.75	19.99	19.38	19.44
480	NYSE	PARR	Wed, Apr 20, 2016	19.61	19.98	19.25	19.79
479	NYSE	PARR	Tue, Apr 19, 2016	19.67	19.88	19.17	19.69
478	NYSE	PARR	Mon, Apr 18, 2016	19.31	20.00	18.93	19.57
477	NYSE	PARR	Fri, Apr 15, 2016	19.21	19.78	18.94	19.55
476	NYSE	PARR	Thu, Apr 14, 2016	19.55	19.55	19.20	19.32
475	NYSE	PARR	Wed, Apr 13, 2016	19.28	19.49	19.10	19.41
474	NYSE	PARR	Tue, Apr 12, 2016	19.27	19.90	18.88	19.38
473	NYSE	PARR	Mon, Apr 11, 2016	19.16	19.82	18.67	19.28
472	NYSE	PARR	Fri, Apr 8, 2016	19.21	19.60	18.92	19.48
471	NYSE	PARR	Thu, Apr 7, 2016	18.70	19.12	18.60	18.89
470	NYSE	PARR	Wed, Apr 6, 2016	18.90	19.62	18.81	18.99
469	NYSE	PARR	Tue, Apr 5, 2016	18.70	18.70	18.70	18.80
468	NYSE	PARR	Mon, Apr 4, 2016	18.83	19.14	18.64	18.70
467	NYSE	PARR	Fri, Apr 1, 2016	18.52	18.92	18.39	18.74
466	NYSE	PARR	Thu, Mar 31, 2016	18.69	18.86	18.39	18.76
465	NYSE	PARR	Wed, Mar 30, 2016	18.99	18.99	18.54	18.66
464	NYSE	PARR	Tue, Mar 29, 2016	18.72	19.01	18.39	18.90
463	NYSE	PARR	Mon, Mar 28, 2016	18.74	19.46	18.69	18.85
462	NYSE	PARR	Thu, Mar 24, 2016	18.65	18.65	18.65	18.83
461	NYSE	PARR	Wed, Mar 23, 2016	19.08	19.08	18.40	18.65
460	NYSE	PARR	Tue, Mar 22, 2016	19.20	19.35	19.03	19.11
459	NYSE	PARR	Mon, Mar 21, 2016	18.97	19.50	18.96	19.35
458	NYSE	PARR	Fri, Mar 18, 2016	19.75	19.81	18.88	19.18
457	NYSE	PARR	Thu, Mar 17, 2016	19.14	19.64	19.02	19.41
456	NYSE	PARR	Wed, Mar 16, 2016	18.96	19.50	18.89	19.03
455	NYSE	PARR	Tue, Mar 15, 2016	18.64	18.64	18.64	18.86
454	NYSE	PARR	Mon, Mar 14, 2016	19.05	19.24	18.54	18.64
453	NYSE	PARR	Fri, Mar 11, 2016	18.62	18.62	18.62	19.07
452	NYSE	PARR	Thu, Mar 10, 2016	18.52	19.05	18.33	18.62
451	NYSE	PARR	Wed, Mar 9, 2016	18.27	18.27	18.27	18.62
450	NYSE	PARR	Tue, Mar 8, 2016	18.51	18.55	17.91	18.27
449	NYSE	PARR	Mon, Mar 7, 2016	17.69	18.36	17.48	18.36
448	NYSE	PARR	Fri, Mar 4, 2016	19.01	19.01	19.01	17.84
447	NYSE	PARR	Thu, Mar 3, 2016	19.05	19.05	19.05	19.01
446	NYSE	PARR	Wed, Mar 2, 2016	19.75	19.80	18.72	19.05
445	NYSE	PARR	Tue, Mar 1, 2016	20.00	21.26	19.58	19.80
444	NYSE	PARR	Mon, Feb 29, 2016	21.83	22.64	19.25	19.70
443	NYSE	PARR	Fri, Feb 26, 2016	23.21	23.76	22.99	23.62
442	NYSE	PARR	Thu, Feb 25, 2016	22.35	23.24	22.35	22.98
441	NYSE	PARR	Wed, Feb 24, 2016	22.60	23.31	22.60	23.24
440	NYSE	PARR	Tue, Feb 23, 2016	23.41	23.54	22.90	22.95
439	NYSE	PARR	Mon, Feb 22, 2016	23.05	23.66	23.00	23.40
438	NYSE	PARR	Fri, Feb 19, 2016	22.85	23.15	22.70	22.93
437	NYSE	PARR	Thu, Feb 18, 2016	22.67	23.17	22.53	22.79
436	NYSE	PARR	Wed, Feb 17, 2016	22.99	23.20	22.40	22.69
435	NYSE	PARR	Tue, Feb 16, 2016	23.76	23.80	22.33	22.99
434	NYSE	PARR	Fri, Feb 12, 2016	23.02	23.46	22.88	23.25
433	NYSE	PARR	Thu, Feb 11, 2016	22.56	23.24	22.28	22.87
432	NYSE	PARR	Wed, Feb 10, 2016	23.00	24.08	22.85	22.90
431	NYSE	PARR	Tue, Feb 9, 2016	21.57	22.92	21.14	22.79
430	NYSE	PARR	Mon, Feb 8, 2016	21.54	21.95	20.56	21.81
429	NYSE	PARR	Fri, Feb 5, 2016	23.09	23.17	21.82	21.84
428	NYSE	PARR	Thu, Feb 4, 2016	22.73	23.26	22.51	23.17
427	NYSE	PARR	Wed, Feb 3, 2016	23.23	23.23	22.34	22.94
426	NYSE	PARR	Tue, Feb 2, 2016	23.30	23.51	22.64	22.86
425	NYSE	PARR	Mon, Feb 1, 2016	23.80	23.80	23.00	23.69
424	NYSE	PARR	Fri, Jan 29, 2016	23.84	24.11	23.00	23.92
423	NYSE	PARR	Thu, Jan 28, 2016	23.90	23.99	22.85	23.81
422	NYSE	PARR	Wed, Jan 27, 2016	22.90	23.67	22.20	22.77
421	NYSE	PARR	Tue, Jan 26, 2016	22.71	23.17	22.10	23.12
420	NYSE	PARR	Mon, Jan 25, 2016	23.50	23.99	22.49	22.82
419	NYSE	PARR	Fri, Jan 22, 2016	23.15	24.09	23.04	23.94
418	NYSE	PARR	Thu, Jan 21, 2016	22.02	23.15	21.87	22.92
417	NYSE	PARR	Wed, Jan 20, 2016	21.54	22.62	21.17	22.09
416	NYSE	PARR	Tue, Jan 19, 2016	21.85	22.23	21.42	22.12
415	NYSE	PARR	Fri, Jan 15, 2016	21.84	22.26	21.24	21.83
414	NYSE	PARR	Thu, Jan 14, 2016	22.02	22.73	21.73	22.52
413	NYSE	PARR	Wed, Jan 13, 2016	23.63	23.63	21.58	21.80
412	NYSE	PARR	Tue, Jan 12, 2016	23.46	23.52	22.73	23.48
411	NYSE	PARR	Mon, Jan 11, 2016	23.92	23.95	22.82	23.33
410	NYSE	PARR	Fri, Jan 8, 2016	23.74	24.02	23.46	23.72
409	NYSE	PARR	Thu, Jan 7, 2016	23.29	24.10	22.67	23.61
408	NYSE	PARR	Wed, Jan 6, 2016	24.06	24.09	23.47	23.79
407	NYSE	PARR	Tue, Jan 5, 2016	23.20	24.09	22.99	24.00
406	NYSE	PARR	Mon, Jan 4, 2016	23.07	23.72	22.19	23.10
405	NYSE	PARR	Thu, Dec 31, 2015	23.61	23.75	23.19	23.54
404	NYSE	PARR	Wed, Dec 30, 2015	23.64	24.34	23.26	23.74
403	NYSE	PARR	Tue, Dec 29, 2015	23.31	23.69	23.01	23.68
402	NYSE	PARR	Mon, Dec 28, 2015	23.41	23.47	23.02	23.26
401	NYSE	PARR	Thu, Dec 24, 2015	24.00	24.00	23.35	23.75
400	NYSE	PARR	Wed, Dec 23, 2015	23.05	23.98	22.94	23.98
399	NYSE	PARR	Tue, Dec 22, 2015	23.26	23.26	22.71	23.06
398	NYSE	PARR	Mon, Dec 21, 2015	23.64	23.67	22.48	23.35
397	NYSE	PARR	Fri, Dec 18, 2015	22.34	23.71	22.03	23.71
396	NYSE	PARR	Thu, Dec 17, 2015	23.95	23.95	22.25	22.48
395	NYSE	PARR	Wed, Dec 16, 2015	24.26	24.26	23.31	23.88
394	NYSE	PARR	Tue, Dec 15, 2015	23.31	24.22	22.98	24.05
393	NYSE	PARR	Mon, Dec 14, 2015	23.09	23.50	22.78	23.21
392	NYSE	PARR	Fri, Dec 11, 2015	23.25	23.76	22.88	23.09
391	NYSE	PARR	Thu, Dec 10, 2015	23.50	24.13	23.28	23.88
390	NYSE	PARR	Wed, Dec 9, 2015	22.39	23.53	22.27	23.38
389	NYSE	PARR	Tue, Dec 8, 2015	21.34	22.71	21.08	22.62
388	NYSE	PARR	Mon, Dec 7, 2015	23.62	23.75	21.00	21.57
387	NYSE	PARR	Fri, Dec 4, 2015	23.45	24.02	22.94	23.62
386	NYSE	PARR	Thu, Dec 3, 2015	23.72	23.88	22.85	23.34
385	NYSE	PARR	Wed, Dec 2, 2015	24.50	24.52	23.71	23.72
384	NYSE	PARR	Tue, Dec 1, 2015	24.97	25.03	24.30	24.50
383	NYSE	PARR	Mon, Nov 30, 2015	25.14	25.69	24.62	25.05
382	NYSE	PARR	Fri, Nov 27, 2015	24.73	25.18	24.69	24.95
381	NYSE	PARR	Wed, Nov 25, 2015	24.24	24.55	24.06	24.43
380	NYSE	PARR	Tue, Nov 24, 2015	23.89	24.24	23.27	24.13
379	NYSE	PARR	Mon, Nov 23, 2015	24.50	24.56	23.16	24.07
378	NYSE	PARR	Fri, Nov 20, 2015	27.27	28.31	27.10	27.92
377	NYSE	PARR	Thu, Nov 19, 2015	26.58	27.30	26.42	27.08
376	NYSE	PARR	Wed, Nov 18, 2015	25.72	26.74	25.72	26.69
375	NYSE	PARR	Tue, Nov 17, 2015	25.00	25.74	24.69	25.73
374	NYSE	PARR	Mon, Nov 16, 2015	24.21	24.92	23.98	24.85
373	NYSE	PARR	Fri, Nov 13, 2015	24.04	24.31	23.95	24.15
372	NYSE	PARR	Thu, Nov 12, 2015	24.00	24.60	24.00	24.27
371	NYSE	PARR	Wed, Nov 11, 2015	24.59	24.75	24.35	24.47
370	NYSE	PARR	Tue, Nov 10, 2015	24.62	24.83	24.39	24.54
369	NYSE	PARR	Mon, Nov 9, 2015	23.87	24.86	23.79	24.73
368	NYSE	PARR	Fri, Nov 6, 2015	22.82	23.89	22.77	23.81
367	NYSE	PARR	Thu, Nov 5, 2015	22.56	23.39	22.56	22.96
366	NYSE	PARR	Wed, Nov 4, 2015	22.39	22.85	22.31	22.55
365	NYSE	PARR	Tue, Nov 3, 2015	22.48	22.60	22.24	22.29
364	NYSE	PARR	Mon, Nov 2, 2015	22.75	22.87	21.79	22.58
363	NYSE	PARR	Fri, Oct 30, 2015	23.19	23.46	22.70	22.80
362	NYSE	PARR	Thu, Oct 29, 2015	21.79	23.26	21.79	23.16
361	NYSE	PARR	Wed, Oct 28, 2015	21.38	21.85	21.30	21.76
360	NYSE	PARR	Tue, Oct 27, 2015	21.33	21.45	21.16	21.31
359	NYSE	PARR	Mon, Oct 26, 2015	21.62	21.62	21.25	21.53
358	NYSE	PARR	Fri, Oct 23, 2015	21.77	21.77	21.26	21.50
357	NYSE	PARR	Thu, Oct 22, 2015	21.31	21.73	21.06	21.57
356	NYSE	PARR	Wed, Oct 21, 2015	21.51	21.57	21.12	21.32
355	NYSE	PARR	Tue, Oct 20, 2015	21.42	21.72	21.25	21.56
354	NYSE	PARR	Mon, Oct 19, 2015	21.62	21.84	21.11	21.50
353	NYSE	PARR	Fri, Oct 16, 2015	21.88	21.90	21.40	21.73
352	NYSE	PARR	Thu, Oct 15, 2015	21.17	21.81	20.83	21.76
351	NYSE	PARR	Wed, Oct 14, 2015	21.46	21.46	20.76	21.17
350	NYSE	PARR	Tue, Oct 13, 2015	21.25	21.49	21.18	21.31
349	NYSE	PARR	Mon, Oct 12, 2015	21.48	21.48	21.00	21.44
348	NYSE	PARR	Fri, Oct 9, 2015	21.78	21.78	21.00	21.48
347	NYSE	PARR	Thu, Oct 8, 2015	21.20	21.70	20.99	21.60
346	NYSE	PARR	Wed, Oct 7, 2015	21.49	21.58	20.97	21.36
345	NYSE	PARR	Tue, Oct 6, 2015	21.39	21.39	20.94	21.35
344	NYSE	PARR	Mon, Oct 5, 2015	21.29	21.48	20.59	21.28
343	NYSE	PARR	Fri, Oct 2, 2015	20.73	21.21	20.37	21.10
342	NYSE	PARR	Thu, Oct 1, 2015	20.86	21.00	20.25	20.89
341	NYSE	PARR	Wed, Sep 30, 2015	20.45	20.94	20.01	20.83
340	NYSE	PARR	Tue, Sep 29, 2015	20.18	20.71	20.11	20.41
339	NYSE	PARR	Mon, Sep 28, 2015	20.47	20.47	19.76	20.05
338	NYSE	PARR	Fri, Sep 25, 2015	20.98	21.10	20.38	20.39
337	NYSE	PARR	Thu, Sep 24, 2015	20.00	20.79	19.95	20.72
336	NYSE	PARR	Wed, Sep 23, 2015	20.09	20.46	19.92	20.10
335	NYSE	PARR	Tue, Sep 22, 2015	19.59	20.06	19.59	19.94
334	NYSE	PARR	Mon, Sep 21, 2015	19.97	20.13	19.46	19.84
333	NYSE	PARR	Fri, Sep 18, 2015	19.64	20.00	19.18	19.68
332	NYSE	PARR	Thu, Sep 17, 2015	19.50	19.87	19.21	19.86
331	NYSE	PARR	Wed, Sep 16, 2015	19.90	20.05	19.27	19.55
330	NYSE	PARR	Tue, Sep 15, 2015	19.60	19.87	19.42	19.84
329	NYSE	PARR	Mon, Sep 14, 2015	19.51	20.06	19.18	19.54
328	NYSE	PARR	Fri, Sep 11, 2015	19.47	19.64	18.99	19.60
327	NYSE	PARR	Thu, Sep 10, 2015	19.55	20.03	19.08	19.69
326	NYSE	PARR	Wed, Sep 9, 2015	19.74	19.77	19.35	19.55
325	NYSE	PARR	Tue, Sep 8, 2015	18.87	19.71	18.87	19.60
324	NYSE	PARR	Fri, Sep 4, 2015	18.66	18.78	18.28	18.56
323	NYSE	PARR	Thu, Sep 3, 2015	18.73	19.22	18.62	18.96
322	NYSE	PARR	Wed, Sep 2, 2015	18.70	19.18	18.23	18.72
321	NYSE	PARR	Tue, Sep 1, 2015	18.63	19.21	18.05	18.38
320	NYSE	PARR	Mon, Aug 31, 2015	19.13	19.35	18.83	19.34
319	NYSE	PARR	Fri, Aug 28, 2015	18.54	19.61	18.54	19.61
318	NYSE	PARR	Thu, Aug 27, 2015	18.53	19.09	18.16	18.55
317	NYSE	PARR	Wed, Aug 26, 2015	18.22	18.36	17.85	18.32
316	NYSE	PARR	Tue, Aug 25, 2015	18.50	18.82	17.70	17.89
315	NYSE	PARR	Mon, Aug 24, 2015	18.31	19.19	18.15	18.23
314	NYSE	PARR	Fri, Aug 21, 2015	19.05	19.58	18.94	19.40
313	NYSE	PARR	Thu, Aug 20, 2015	20.84	21.00	20.53	20.54
312	NYSE	PARR	Wed, Aug 19, 2015	20.96	21.10	20.57	20.99
311	NYSE	PARR	Tue, Aug 18, 2015	21.06	21.19	20.58	20.96
310	NYSE	PARR	Mon, Aug 17, 2015	21.18	21.50	21.00	21.21
309	NYSE	PARR	Fri, Aug 14, 2015	20.45	21.28	20.41	21.21
308	NYSE	PARR	Thu, Aug 13, 2015	20.94	20.94	20.42	20.58
307	NYSE	PARR	Wed, Aug 12, 2015	20.74	21.08	20.42	20.99
306	NYSE	PARR	Tue, Aug 11, 2015	21.00	21.00	20.53	20.68
305	NYSE	PARR	Mon, Aug 10, 2015	20.82	21.17	20.82	21.09
304	NYSE	PARR	Fri, Aug 7, 2015	18.73	21.08	18.70	20.72
303	NYSE	PARR	Thu, Aug 6, 2015	18.23	18.67	17.97	18.53
302	NYSE	PARR	Wed, Aug 5, 2015	18.19	18.38	17.90	18.10
301	NYSE	PARR	Tue, Aug 4, 2015	18.19	18.30	17.94	18.01
300	NYSE	PARR	Mon, Aug 3, 2015	17.84	18.32	17.74	18.08
299	NYSE	PARR	Fri, Jul 31, 2015	17.91	18.15	17.79	18.01
298	NYSE	PARR	Thu, Jul 30, 2015	17.85	18.24	17.84	17.96
297	NYSE	PARR	Wed, Jul 29, 2015	17.59	18.14	17.59	18.06
296	NYSE	PARR	Tue, Jul 28, 2015	17.15	17.87	17.09	17.62
295	NYSE	PARR	Mon, Jul 27, 2015	17.66	17.66	17.35	17.57
294	NYSE	PARR	Fri, Jul 24, 2015	17.89	17.93	17.60	17.78
293	NYSE	PARR	Thu, Jul 23, 2015	17.82	18.05	17.69	17.95
292	NYSE	PARR	Wed, Jul 22, 2015	18.17	18.33	17.85	18.12
291	NYSE	PARR	Tue, Jul 21, 2015	18.24	18.49	18.22	18.30
290	NYSE	PARR	Mon, Jul 20, 2015	18.67	18.67	18.25	18.33
289	NYSE	PARR	Fri, Jul 17, 2015	18.78	19.22	18.38	18.63
288	NYSE	PARR	Thu, Jul 16, 2015	18.90	19.21	18.65	18.78
287	NYSE	PARR	Wed, Jul 15, 2015	19.44	19.44	18.77	18.88
286	NYSE	PARR	Tue, Jul 14, 2015	18.83	19.28	18.74	19.10
285	NYSE	PARR	Mon, Jul 13, 2015	18.92	19.15	18.81	18.92
284	NYSE	PARR	Fri, Jul 10, 2015	18.85	19.08	18.47	18.93
283	NYSE	PARR	Thu, Jul 9, 2015	18.86	19.00	18.67	18.74
282	NYSE	PARR	Wed, Jul 8, 2015	19.00	19.03	18.54	18.69
281	NYSE	PARR	Tue, Jul 7, 2015	18.41	19.00	18.00	19.00
280	NYSE	PARR	Mon, Jul 6, 2015	18.26	18.81	18.25	18.39
279	NYSE	PARR	Thu, Jul 2, 2015	18.75	18.75	18.26	18.50
278	NYSE	PARR	Wed, Jul 1, 2015	18.81	19.03	18.31	18.75
277	NYSE	PARR	Tue, Jun 30, 2015	18.75	18.79	18.11	18.72
276	NYSE	PARR	Mon, Jun 29, 2015	19.92	19.92	18.63	18.63
275	NYSE	PARR	Fri, Jun 26, 2015	20.26	20.84	19.43	19.71
274	NYSE	PARR	Thu, Jun 25, 2015	21.63	21.73	20.08	20.30
273	NYSE	PARR	Wed, Jun 24, 2015	21.95	22.12	21.61	21.78
272	NYSE	PARR	Tue, Jun 23, 2015	22.21	22.21	21.68	21.77
271	NYSE	PARR	Mon, Jun 22, 2015	22.20	22.25	21.94	22.03
270	NYSE	PARR	Fri, Jun 19, 2015	22.25	22.82	21.76	22.25
269	NYSE	PARR	Thu, Jun 18, 2015	22.39	22.86	22.15	22.24
268	NYSE	PARR	Wed, Jun 17, 2015	22.56	22.63	22.19	22.35
267	NYSE	PARR	Tue, Jun 16, 2015	22.54	22.60	22.40	22.53
266	NYSE	PARR	Mon, Jun 15, 2015	22.73	22.73	22.46	22.59
265	NYSE	PARR	Fri, Jun 12, 2015	22.73	22.81	22.65	22.76
264	NYSE	PARR	Thu, Jun 11, 2015	22.81	22.96	22.59	22.76
263	NYSE	PARR	Wed, Jun 10, 2015	22.80	22.89	22.64	22.82
262	NYSE	PARR	Tue, Jun 9, 2015	22.63	22.89	22.62	22.72
261	NYSE	PARR	Mon, Jun 8, 2015	22.72	22.92	22.46	22.78
260	NYSE	PARR	Fri, Jun 5, 2015	23.00	23.05	22.64	22.75
259	NYSE	PARR	Thu, Jun 4, 2015	23.31	23.47	22.66	23.00
258	NYSE	PARR	Wed, Jun 3, 2015	22.84	23.51	22.64	23.40
257	NYSE	PARR	Tue, Jun 2, 2015	22.67	22.95	22.61	22.84
256	NYSE	PARR	Mon, Jun 1, 2015	23.20	23.20	22.51	22.70
255	NYSE	PARR	Fri, May 29, 2015	22.60	23.02	22.60	22.80
254	NYSE	PARR	Thu, May 28, 2015	22.76	22.93	22.45	22.65
253	NYSE	PARR	Wed, May 27, 2015	22.78	23.00	22.67	22.84
252	NYSE	PARR	Tue, May 26, 2015	22.76	22.99	22.40	22.85
251	NYSE	PARR	Fri, May 22, 2015	21.99	23.00	21.89	22.94
250	NYSE	PARR	Thu, May 21, 2015	23.08	23.19	22.75	22.95
249	NYSE	PARR	Wed, May 20, 2015	23.04	23.27	22.81	23.03
248	NYSE	PARR	Tue, May 19, 2015	23.00	23.27	22.98	23.04
247	NYSE	PARR	Mon, May 18, 2015	22.98	23.51	22.42	23.23
246	NYSE	PARR	Fri, May 15, 2015	22.54	23.19	22.24	23.04
245	NYSE	PARR	Thu, May 14, 2015	22.26	22.74	22.26	22.45
244	NYSE	PARR	Wed, May 13, 2015	22.45	22.59	22.13	22.51
243	NYSE	PARR	Tue, May 12, 2015	21.65	22.65	21.40	22.46
242	NYSE	PARR	Mon, May 11, 2015	22.80	22.80	21.03	21.67
241	NYSE	PARR	Fri, May 8, 2015	23.43	23.71	23.16	23.49
240	NYSE	PARR	Thu, May 7, 2015	23.12	23.65	23.07	23.52
239	NYSE	PARR	Wed, May 6, 2015	23.65	23.77	23.07	23.31
238	NYSE	PARR	Tue, May 5, 2015	23.63	23.91	23.51	23.77
237	NYSE	PARR	Mon, May 4, 2015	23.87	24.42	23.73	23.80
236	NYSE	PARR	Fri, May 1, 2015	24.15	24.29	23.63	24.11
235	NYSE	PARR	Thu, Apr 30, 2015	24.19	24.40	24.01	24.20
234	NYSE	PARR	Wed, Apr 29, 2015	24.18	24.49	23.99	24.28
233	NYSE	PARR	Tue, Apr 28, 2015	23.82	24.30	23.79	24.29
232	NYSE	PARR	Mon, Apr 27, 2015	23.27	24.28	23.20	23.84
231	NYSE	PARR	Fri, Apr 24, 2015	24.24	24.24	23.26	23.50
230	NYSE	PARR	Thu, Apr 23, 2015	24.39	24.72	24.17	24.18
229	NYSE	PARR	Wed, Apr 22, 2015	24.40	24.60	24.17	24.45
228	NYSE	PARR	Tue, Apr 21, 2015	24.50	24.60	24.12	24.42
227	NYSE	PARR	Mon, Apr 20, 2015	24.00	24.62	24.00	24.50
226	NYSE	PARR	Fri, Apr 17, 2015	24.75	24.81	24.00	24.20
225	NYSE	PARR	Thu, Apr 16, 2015	25.43	25.43	24.58	24.74
224	NYSE	PARR	Wed, Apr 15, 2015	25.32	25.67	24.87	25.32
223	NYSE	PARR	Tue, Apr 14, 2015	25.11	25.38	25.05	25.19
222	NYSE	PARR	Mon, Apr 13, 2015	25.20	25.44	24.90	24.94
221	NYSE	PARR	Fri, Apr 10, 2015	24.72	25.00	24.70	24.95
220	NYSE	PARR	Thu, Apr 9, 2015	24.47	24.85	24.42	24.68
219	NYSE	PARR	Wed, Apr 8, 2015	23.98	24.41	23.93	24.41
218	NYSE	PARR	Tue, Apr 7, 2015	23.76	24.22	23.76	23.96
217	NYSE	PARR	Mon, Apr 6, 2015	24.24	24.25	23.66	23.90
216	NYSE	PARR	Thu, Apr 2, 2015	23.90	24.44	23.66	24.27
215	NYSE	PARR	Wed, Apr 1, 2015	23.36	24.03	23.01	23.86
214	NYSE	PARR	Tue, Mar 31, 2015	22.70	23.38	22.61	23.21
213	NYSE	PARR	Mon, Mar 30, 2015	22.74	22.79	22.55	22.70
212	NYSE	PARR	Fri, Mar 27, 2015	22.71	22.71	22.55	22.56
211	NYSE	PARR	Thu, Mar 26, 2015	22.69	22.85	22.58	22.67
210	NYSE	PARR	Wed, Mar 25, 2015	22.64	22.85	22.56	22.65
209	NYSE	PARR	Tue, Mar 24, 2015	22.73	22.79	22.46	22.60
208	NYSE	PARR	Mon, Mar 23, 2015	22.58	22.94	22.47	22.73
207	NYSE	PARR	Fri, Mar 20, 2015	22.34	22.78	21.85	22.47
206	NYSE	PARR	Thu, Mar 19, 2015	21.00	22.10	20.85	21.76
205	NYSE	PARR	Wed, Mar 18, 2015	20.40	20.91	20.36	20.91
204	NYSE	PARR	Tue, Mar 17, 2015	20.39	20.50	20.38	20.43
203	NYSE	PARR	Mon, Mar 16, 2015	20.12	20.56	19.94	20.27
202	NYSE	PARR	Fri, Mar 13, 2015	20.11	20.11	19.90	20.07
201	NYSE	PARR	Thu, Mar 12, 2015	18.96	20.16	18.96	20.08
200	NYSE	PARR	Wed, Mar 11, 2015	18.71	18.94	18.67	18.75
199	NYSE	PARR	Tue, Mar 10, 2015	18.85	18.85	18.65	18.78
198	NYSE	PARR	Mon, Mar 9, 2015	18.96	18.96	18.75	18.85
197	NYSE	PARR	Fri, Mar 6, 2015	18.85	18.98	18.75	18.87
196	NYSE	PARR	Thu, Mar 5, 2015	18.82	18.98	18.72	18.80
195	NYSE	PARR	Wed, Mar 4, 2015	18.65	18.76	18.53	18.62
194	NYSE	PARR	Tue, Mar 3, 2015	18.62	18.77	18.50	18.70
193	NYSE	PARR	Mon, Mar 2, 2015	18.64	18.82	18.64	18.79
192	NYSE	PARR	Fri, Feb 27, 2015	18.75	18.85	18.75	18.85
191	NYSE	PARR	Thu, Feb 26, 2015	18.89	18.89	18.76	18.82
190	NYSE	PARR	Wed, Feb 25, 2015	18.90	18.90	18.63	18.85
189	NYSE	PARR	Tue, Feb 24, 2015	18.85	18.90	18.50	18.80
188	NYSE	PARR	Mon, Feb 23, 2015	18.66	18.88	18.50	18.80
187	NYSE	PARR	Fri, Feb 20, 2015	18.61	18.74	18.30	18.55
186	NYSE	PARR	Thu, Feb 19, 2015	18.64	18.65	18.17	18.58
185	NYSE	PARR	Wed, Feb 18, 2015	18.26	18.62	18.26	18.33
184	NYSE	PARR	Tue, Feb 17, 2015	18.50	18.60	18.29	18.44
183	NYSE	PARR	Fri, Feb 13, 2015	18.60	18.81	18.32	18.69
182	NYSE	PARR	Thu, Feb 12, 2015	18.77	18.84	18.70	18.75
181	NYSE	PARR	Wed, Feb 11, 2015	18.58	18.85	18.55	18.76
180	NYSE	PARR	Tue, Feb 10, 2015	18.73	18.90	18.73	18.88
179	NYSE	PARR	Mon, Feb 9, 2015	18.64	18.90	18.62	18.85
178	NYSE	PARR	Fri, Feb 6, 2015	18.98	18.98	18.51	18.82
177	NYSE	PARR	Thu, Feb 5, 2015	18.70	18.99	18.41	18.94
176	NYSE	PARR	Wed, Feb 4, 2015	18.57	18.99	18.45	18.85
175	NYSE	PARR	Tue, Feb 3, 2015	19.00	19.00	18.16	18.85
174	NYSE	PARR	Mon, Feb 2, 2015	18.50	19.13	18.50	19.00
173	NYSE	PARR	Fri, Jan 30, 2015	18.35	18.35	17.86	18.31
172	NYSE	PARR	Thu, Jan 29, 2015	18.10	18.41	18.00	18.25
171	NYSE	PARR	Wed, Jan 28, 2015	18.50	18.50	17.84	18.25
170	NYSE	PARR	Tue, Jan 27, 2015	18.50	18.50	17.82	18.38
169	NYSE	PARR	Mon, Jan 26, 2015	17.74	18.49	17.70	18.48
168	NYSE	PARR	Fri, Jan 23, 2015	17.92	18.00	17.55	17.90
167	NYSE	PARR	Thu, Jan 22, 2015	17.16	17.92	17.16	17.87
166	NYSE	PARR	Wed, Jan 21, 2015	16.69	17.35	16.69	17.35
165	NYSE	PARR	Tue, Jan 20, 2015	16.50	17.14	16.50	16.83
164	NYSE	PARR	Fri, Jan 16, 2015	16.50	16.65	16.40	16.57
163	NYSE	PARR	Thu, Jan 15, 2015	16.87	17.12	16.40	16.50
162	NYSE	PARR	Wed, Jan 14, 2015	17.15	17.19	16.40	16.67
161	NYSE	PARR	Tue, Jan 13, 2015	16.82	17.39	16.82	17.28
160	NYSE	PARR	Mon, Jan 12, 2015	17.25	17.25	16.63	17.00
159	NYSE	PARR	Fri, Jan 9, 2015	17.10	17.26	16.86	17.05
158	NYSE	PARR	Thu, Jan 8, 2015	16.40	17.39	16.31	17.07
157	NYSE	PARR	Wed, Jan 7, 2015	16.30	16.40	16.10	16.30
156	NYSE	PARR	Tue, Jan 6, 2015	16.20	16.38	16.05	16.20
155	NYSE	PARR	Mon, Jan 5, 2015	16.28	16.37	15.80	16.17
154	NYSE	PARR	Fri, Jan 2, 2015	16.30	16.30	16.03	16.25
153	NYSE	PARR	Wed, Dec 31, 2014	16.16	16.48	15.97	16.25
152	NYSE	PARR	Tue, Dec 30, 2014	15.66	15.93	15.63	15.85
151	NYSE	PARR	Mon, Dec 29, 2014	15.97	16.14	15.42	15.66
150	NYSE	PARR	Fri, Dec 26, 2014	16.12	16.12	15.81	16.00
149	NYSE	PARR	Wed, Dec 24, 2014	15.88	15.99	15.75	15.95
148	NYSE	PARR	Tue, Dec 23, 2014	15.79	16.00	15.51	15.90
147	NYSE	PARR	Mon, Dec 22, 2014	15.99	16.24	15.39	15.54
146	NYSE	PARR	Fri, Dec 19, 2014	15.87	16.45	15.22	15.92
145	NYSE	PARR	Thu, Dec 18, 2014	16.00	16.00	15.70	15.84
144	NYSE	PARR	Wed, Dec 17, 2014	14.31	16.00	14.04	15.98
143	NYSE	PARR	Tue, Dec 16, 2014	14.54	14.74	13.90	14.05
142	NYSE	PARR	Mon, Dec 15, 2014	14.25	14.71	13.95	14.58
141	NYSE	PARR	Fri, Dec 12, 2014	13.63	14.34	13.50	14.05
140	NYSE	PARR	Thu, Dec 11, 2014	13.55	13.83	13.54	13.56
139	NYSE	PARR	Wed, Dec 10, 2014	13.26	13.60	13.26	13.55
138	NYSE	PARR	Tue, Dec 9, 2014	13.43	13.64	13.31	13.40
137	NYSE	PARR	Mon, Dec 8, 2014	13.75	13.84	13.31	13.40
136	NYSE	PARR	Fri, Dec 5, 2014	14.10	14.12	13.64	14.00
135	NYSE	PARR	Thu, Dec 4, 2014	14.55	14.68	14.00	14.04
134	NYSE	PARR	Wed, Dec 3, 2014	14.51	14.71	14.50	14.63
133	NYSE	PARR	Tue, Dec 2, 2014	14.66	14.94	14.40	14.50
132	NYSE	PARR	Mon, Dec 1, 2014	15.10	15.10	14.45	14.60
131	NYSE	PARR	Fri, Nov 28, 2014	15.05	15.10	15.05	15.09
130	NYSE	PARR	Wed, Nov 26, 2014	15.09	15.24	15.07	15.07
129	NYSE	PARR	Tue, Nov 25, 2014	15.37	15.37	15.08	15.14
128	NYSE	PARR	Mon, Nov 24, 2014	15.15	15.40	15.05	15.08
127	NYSE	PARR	Fri, Nov 21, 2014	15.16	15.38	15.10	15.15
126	NYSE	PARR	Thu, Nov 20, 2014	15.15	15.25	15.10	15.12
125	NYSE	PARR	Wed, Nov 19, 2014	12.53	15.29	12.53	15.20
124	NYSE	PARR	Tue, Nov 18, 2014	12.53	15.32	12.53	15.15
123	NYSE	PARR	Mon, Nov 17, 2014	15.05	15.47	15.05	15.15
122	NYSE	PARR	Fri, Nov 14, 2014	15.14	15.42	14.99	15.24
121	NYSE	PARR	Thu, Nov 13, 2014	15.56	15.56	15.01	15.07
120	NYSE	PARR	Wed, Nov 12, 2014	15.66	15.66	15.25	15.56
119	NYSE	PARR	Tue, Nov 11, 2014	15.50	16.00	15.44	15.84
118	NYSE	PARR	Mon, Nov 10, 2014	15.94	15.94	15.50	15.55
117	NYSE	PARR	Fri, Nov 7, 2014	15.65	15.98	15.50	15.85
116	NYSE	PARR	Thu, Nov 6, 2014	15.70	15.92	15.70	15.75
115	NYSE	PARR	Wed, Nov 5, 2014	15.60	15.98	15.50	15.58
114	NYSE	PARR	Tue, Nov 4, 2014	15.88	15.98	15.62	15.71
113	NYSE	PARR	Mon, Nov 3, 2014	15.95	16.00	15.71	15.84
112	NYSE	PARR	Fri, Oct 31, 2014	16.09	16.15	15.51	15.87
111	NYSE	PARR	Thu, Oct 30, 2014	16.04	16.39	15.76	16.15
110	NYSE	PARR	Wed, Oct 29, 2014	16.00	16.35	16.00	16.14
109	NYSE	PARR	Tue, Oct 28, 2014	15.50	16.03	15.33	16.03
108	NYSE	PARR	Mon, Oct 27, 2014	15.66	15.66	15.26	15.60
107	NYSE	PARR	Fri, Oct 24, 2014	15.64	15.93	15.27	15.80
106	NYSE	PARR	Thu, Oct 23, 2014	15.33	15.83	15.02	15.65
105	NYSE	PARR	Wed, Oct 22, 2014	15.89	15.91	15.31	15.48
104	NYSE	PARR	Tue, Oct 21, 2014	15.50	16.06	15.26	15.85
103	NYSE	PARR	Mon, Oct 20, 2014	15.05	15.56	15.05	15.56
102	NYSE	PARR	Fri, Oct 17, 2014	15.38	15.67	15.12	15.30
101	NYSE	PARR	Thu, Oct 16, 2014	15.15	15.68	15.05	15.20
100	NYSE	PARR	Wed, Oct 15, 2014	15.25	15.49	15.15	15.20
99	NYSE	PARR	Tue, Oct 14, 2014	15.50	15.72	15.35	15.53
98	NYSE	PARR	Mon, Oct 13, 2014	15.11	15.74	15.11	15.62
97	NYSE	PARR	Fri, Oct 10, 2014	15.49	15.55	15.11	15.37
96	NYSE	PARR	Thu, Oct 9, 2014	15.58	15.66	15.50	15.61
95	NYSE	PARR	Wed, Oct 8, 2014	15.80	15.83	15.30	15.76
94	NYSE	PARR	Tue, Oct 7, 2014	15.98	16.12	15.78	15.95
93	NYSE	PARR	Mon, Oct 6, 2014	15.64	16.36	15.54	16.08
92	NYSE	PARR	Fri, Oct 3, 2014	16.10	16.17	15.54	15.71
91	NYSE	PARR	Thu, Oct 2, 2014	16.35	16.38	16.02	16.29
90	NYSE	PARR	Wed, Oct 1, 2014	16.76	16.85	15.75	16.32
89	NYSE	PARR	Tue, Sep 30, 2014	16.85	16.93	16.65	16.85
88	NYSE	PARR	Mon, Sep 29, 2014	16.90	17.00	16.57	16.98
87	NYSE	PARR	Fri, Sep 26, 2014	17.00	17.00	16.52	16.98
86	NYSE	PARR	Thu, Sep 25, 2014	16.83	17.00	16.55	16.96
85	NYSE	PARR	Wed, Sep 24, 2014	16.65	16.90	16.65	16.85
84	NYSE	PARR	Tue, Sep 23, 2014	16.95	16.97	16.50	16.65
83	NYSE	PARR	Mon, Sep 22, 2014	16.58	16.85	16.48	16.75
82	NYSE	PARR	Fri, Sep 19, 2014	15.70	17.07	15.70	16.63
81	NYSE	PARR	Thu, Sep 18, 2014	15.60	15.76	15.25	15.64
80	NYSE	PARR	Wed, Sep 17, 2014	15.79	16.00	15.42	15.50
79	NYSE	PARR	Tue, Sep 16, 2014	15.85	16.11	15.43	15.70
78	NYSE	PARR	Mon, Sep 15, 2014	17.00	17.00	15.25	15.86
77	NYSE	PARR	Fri, Sep 12, 2014	15.31	16.71	15.28	15.89
76	NYSE	PARR	Thu, Sep 11, 2014	15.55	15.88	15.01	15.35
75	NYSE	PARR	Wed, Sep 10, 2014	16.10	16.29	15.26	15.55
74	NYSE	PARR	Tue, Sep 9, 2014	16.45	16.79	16.13	16.20
73	NYSE	PARR	Mon, Sep 8, 2014	16.89	17.23	16.30	16.39
72	NYSE	PARR	Fri, Sep 5, 2014	18.00	18.00	14.00	16.68
71	NYSE	PARR	Thu, Sep 4, 2014	18.10	18.12	17.92	18.00
70	NYSE	PARR	Wed, Sep 3, 2014	18.00	18.15	17.90	17.95
69	NYSE	PARR	Tue, Sep 2, 2014	18.15	18.15	17.95	18.00
68	NYSE	PARR	Fri, Aug 29, 2014	18.14	18.20	18.00	18.08
67	NYSE	PARR	Thu, Aug 28, 2014	17.85	18.25	17.85	18.08
66	NYSE	PARR	Wed, Aug 27, 2014	18.10	18.15	17.94	17.94
65	NYSE	PARR	Tue, Aug 26, 2014	18.35	18.44	18.15	18.25
64	NYSE	PARR	Mon, Aug 25, 2014	18.81	18.81	18.20	18.37
63	NYSE	PARR	Fri, Aug 22, 2014	18.45	18.75	18.40	18.72
62	NYSE	PARR	Thu, Aug 21, 2014	18.60	18.60	18.23	18.26
61	NYSE	PARR	Wed, Aug 20, 2014	18.26	18.74	18.25	18.45
60	NYSE	PARR	Tue, Aug 19, 2014	18.75	18.87	18.18	18.45
59	NYSE	PARR	Mon, Aug 18, 2014	17.96	18.89	17.65	18.75
58	NYSE	PARR	Fri, Aug 15, 2014	17.58	17.61	17.50	17.60
57	NYSE	PARR	Thu, Aug 14, 2014	17.55	17.70	17.49	17.60
56	NYSE	PARR	Wed, Aug 13, 2014	17.25	17.45	17.25	17.45
55	NYSE	PARR	Tue, Aug 12, 2014	17.50	17.50	17.33	17.40
54	NYSE	PARR	Mon, Aug 11, 2014	17.40	17.69	17.35	17.40
53	NYSE	PARR	Fri, Aug 8, 2014	17.60	18.56	17.12	17.43
52	NYSE	PARR	Thu, Aug 7, 2014	17.55	17.72	17.25	17.25
51	NYSE	PARR	Wed, Aug 6, 2014	17.50	17.79	17.50	17.70
50	NYSE	PARR	Tue, Aug 5, 2014	17.94	17.98	17.70	17.85
49	NYSE	PARR	Mon, Aug 4, 2014	17.87	18.10	17.80	17.90
48	NYSE	PARR	Fri, Aug 1, 2014	18.98	19.23	17.99	18.01
47	NYSE	PARR	Thu, Jul 31, 2014	19.50	19.50	18.70	18.80
46	NYSE	PARR	Wed, Jul 30, 2014	19.70	19.75	19.60	19.71
45	NYSE	PARR	Tue, Jul 29, 2014	20.10	20.14	19.70	19.70
44	NYSE	PARR	Mon, Jul 28, 2014	20.10	20.16	20.08	20.10
43	NYSE	PARR	Fri, Jul 25, 2014	20.20	20.20	20.05	20.10
42	NYSE	PARR	Thu, Jul 24, 2014	20.35	20.35	20.06	20.12
41	NYSE	PARR	Wed, Jul 23, 2014	19.30	20.23	19.30	20.00
40	NYSE	PARR	Mon, Jul 21, 2014	20.10	20.50	20.10	20.35
39	NYSE	PARR	Fri, Jul 18, 2014	20.45	20.50	20.25	20.50
38	NYSE	PARR	Thu, Jul 17, 2014	20.25	20.75	20.01	20.45
37	NYSE	PARR	Wed, Jul 16, 2014	20.50	20.75	20.50	20.50
36	NYSE	PARR	Tue, Jul 15, 2014	20.52	20.60	20.30	20.54
35	NYSE	PARR	Mon, Jul 14, 2014	20.56	21.15	20.50	20.52
34	NYSE	PARR	Fri, Jul 11, 2014	20.36	20.62	20.25	20.58
33	NYSE	PARR	Thu, Jul 10, 2014	20.55	20.69	20.30	20.55
32	NYSE	PARR	Wed, Jul 9, 2014	20.30	20.80	20.25	20.55
31	NYSE	PARR	Tue, Jul 8, 2014	20.50	20.50	20.00	20.25
30	NYSE	PARR	Mon, Jul 7, 2014	20.90	21.10	20.20	20.50
29	NYSE	PARR	Thu, Jul 3, 2014	20.90	21.10	20.40	21.10
28	NYSE	PARR	Wed, Jul 2, 2014	21.25	21.25	21.00	21.05
27	NYSE	PARR	Tue, Jul 1, 2014	20.40	21.00	20.30	20.95
26	NYSE	PARR	Mon, Jun 30, 2014	21.10	21.10	20.25	20.25
25	NYSE	PARR	Fri, Jun 27, 2014	21.00	21.20	21.00	21.00
24	NYSE	PARR	Thu, Jun 26, 2014	20.92	21.00	20.80	20.88
23	NYSE	PARR	Wed, Jun 25, 2014	21.00	21.05	20.75	20.90
22	NYSE	PARR	Tue, Jun 24, 2014	20.60	21.00	20.60	21.00
21	NYSE	PARR	Mon, Jun 23, 2014	19.60	21.00	19.60	20.40
20	NYSE	PARR	Fri, Jun 20, 2014	19.50	19.75	19.50	19.60
19	NYSE	PARR	Thu, Jun 19, 2014	18.90	19.50	18.85	19.50
18	NYSE	PARR	Wed, Jun 18, 2014	19.10	19.10	18.80	19.00
17	NYSE	PARR	Tue, Jun 17, 2014	19.16	19.16	19.04	19.10
16	NYSE	PARR	Mon, Jun 16, 2014	19.70	19.70	19.05	19.16
15	NYSE	PARR	Fri, Jun 13, 2014	19.50	19.70	19.40	19.70
14	NYSE	PARR	Thu, Jun 12, 2014	19.75	19.90	19.12	19.25
13	NYSE	PARR	Wed, Jun 11, 2014	19.70	19.76	19.69	19.70
12	NYSE	PARR	Tue, Jun 10, 2014	19.70	19.80	19.50	19.70
11	NYSE	PARR	Mon, Jun 9, 2014	20.00	20.00	19.75	19.75
10	NYSE	PARR	Fri, Jun 6, 2014	19.45	19.85	19.45	19.85
9	NYSE	PARR	Thu, Jun 5, 2014	19.90	20.00	19.75	19.85
8	NYSE	PARR	Wed, Jun 4, 2014	19.90	19.90	19.81	19.81
7	NYSE	PARR	Tue, Jun 3, 2014	19.39	20.01	19.35	19.90
6	NYSE	PARR	Mon, Jun 2, 2014	19.90	20.00	18.90	19.25
5	NYSE	PARR	Fri, May 30, 2014	19.70	19.90	19.00	19.90
4	NYSE	PARR	Thu, May 29, 2014	18.99	19.88	18.94	19.40
3	NYSE	PARR	Wed, May 28, 2014	17.90	19.00	17.90	19.00
2	NYSE	PARR	Tue, May 27, 2014	17.10	18.00	17.00	17.81
1	NYSE	PARR	Fri, May 23, 2014	16.60	17.50	16.50	17.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Par Pacific Holdings Inc NYSE:PARR 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