Permian Basin Royalty Trust NYSE:PBT Historical Prices

Below are the 8000 trading days of historical prices for PBT.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	PBT	Thu, Mar 7, 2024	11.68	11.85	11.55	11.55
7999	NYSE	PBT	Wed, Mar 6, 2024	12.21	12.21	11.59	11.71
7998	NYSE	PBT	Tue, Mar 5, 2024	11.11	12.15	11.01	12.04
7997	NYSE	PBT	Mon, Mar 4, 2024	13.36	13.37	10.95	11.16
7996	NYSE	PBT	Fri, Mar 1, 2024	13.62	13.94	13.32	13.37
7995	NYSE	PBT	Thu, Feb 29, 2024	13.52	13.80	13.48	13.57
7994	NYSE	PBT	Wed, Feb 28, 2024	13.16	13.47	13.09	13.45
7993	NYSE	PBT	Tue, Feb 27, 2024	13.03	13.34	12.96	13.14
7992	NYSE	PBT	Mon, Feb 26, 2024	13.07	13.20	12.88	13.08
7991	NYSE	PBT	Fri, Feb 23, 2024	13.00	13.16	12.83	13.07
7990	NYSE	PBT	Thu, Feb 22, 2024	13.15	13.28	12.71	13.12
7989	NYSE	PBT	Wed, Feb 21, 2024	13.73	13.80	13.23	13.26
7988	NYSE	PBT	Tue, Feb 20, 2024	13.84	13.97	13.55	13.73
7987	NYSE	PBT	Fri, Feb 16, 2024	13.86	13.94	13.58	13.63
7986	NYSE	PBT	Thu, Feb 15, 2024	13.27	13.89	13.27	13.77
7985	NYSE	PBT	Wed, Feb 14, 2024	13.63	13.77	13.24	13.29
7984	NYSE	PBT	Tue, Feb 13, 2024	13.90	13.90	13.37	13.49
7983	NYSE	PBT	Mon, Feb 12, 2024	13.36	14.00	13.36	13.90
7982	NYSE	PBT	Fri, Feb 9, 2024	13.18	13.45	13.11	13.33
7981	NYSE	PBT	Thu, Feb 8, 2024	13.85	13.99	13.16	13.23
7980	NYSE	PBT	Wed, Feb 7, 2024	13.81	13.87	13.29	13.74
7979	NYSE	PBT	Tue, Feb 6, 2024	14.05	14.20	13.76	13.86
7978	NYSE	PBT	Mon, Feb 5, 2024	14.49	14.59	13.71	14.04
7977	NYSE	PBT	Fri, Feb 2, 2024	14.13	14.65	14.13	14.49
7976	NYSE	PBT	Thu, Feb 1, 2024	14.45	14.57	14.11	14.14
7975	NYSE	PBT	Wed, Jan 31, 2024	14.72	14.84	14.29	14.29
7974	NYSE	PBT	Tue, Jan 30, 2024	14.45	14.75	14.28	14.67
7973	NYSE	PBT	Mon, Jan 29, 2024	15.00	15.10	14.06	14.47
7972	NYSE	PBT	Fri, Jan 26, 2024	15.40	15.42	14.91	15.01
7971	NYSE	PBT	Thu, Jan 25, 2024	15.71	15.71	15.28	15.34
7970	NYSE	PBT	Wed, Jan 24, 2024	15.59	15.65	15.37	15.65
7969	NYSE	PBT	Tue, Jan 23, 2024	15.35	15.79	15.19	15.54
7968	NYSE	PBT	Mon, Jan 22, 2024	14.70	15.37	14.63	15.34
7967	NYSE	PBT	Fri, Jan 19, 2024	15.15	15.25	14.47	14.65
7966	NYSE	PBT	Thu, Jan 18, 2024	14.28	15.09	14.18	15.09
7965	NYSE	PBT	Wed, Jan 17, 2024	14.20	14.26	13.90	14.22
7964	NYSE	PBT	Tue, Jan 16, 2024	14.35	14.60	14.20	14.29
7963	NYSE	PBT	Fri, Jan 12, 2024	14.15	14.35	13.98	14.17
7962	NYSE	PBT	Thu, Jan 11, 2024	13.91	14.22	13.86	13.97
7961	NYSE	PBT	Wed, Jan 10, 2024	14.00	14.35	13.80	13.83
7960	NYSE	PBT	Tue, Jan 9, 2024	14.10	14.21	13.90	14.03
7959	NYSE	PBT	Mon, Jan 8, 2024	13.95	14.22	13.84	14.14
7958	NYSE	PBT	Fri, Jan 5, 2024	13.95	14.08	13.79	14.04
7957	NYSE	PBT	Thu, Jan 4, 2024	14.47	14.57	13.99	13.99
7956	NYSE	PBT	Wed, Jan 3, 2024	14.08	14.43	13.93	14.25
7955	NYSE	PBT	Tue, Jan 2, 2024	14.18	14.59	13.95	14.07
7954	NYSE	PBT	Fri, Dec 29, 2023	14.03	14.47	13.80	13.96
7953	NYSE	PBT	Thu, Dec 28, 2023	14.00	14.32	13.75	14.08
7952	NYSE	PBT	Wed, Dec 27, 2023	14.88	14.92	13.91	13.99
7951	NYSE	PBT	Tue, Dec 26, 2023	14.80	15.25	14.75	14.80
7950	NYSE	PBT	Fri, Dec 22, 2023	14.50	14.93	14.50	14.71
7949	NYSE	PBT	Thu, Dec 21, 2023	14.47	14.94	14.35	14.42
7948	NYSE	PBT	Wed, Dec 20, 2023	15.02	15.24	14.55	14.60
7947	NYSE	PBT	Tue, Dec 19, 2023	15.16	15.40	14.91	14.99
7946	NYSE	PBT	Mon, Dec 18, 2023	15.55	15.92	14.99	15.08
7945	NYSE	PBT	Fri, Dec 15, 2023	15.37	15.72	15.22	15.44
7944	NYSE	PBT	Thu, Dec 14, 2023	15.00	15.56	14.85	15.32
7943	NYSE	PBT	Wed, Dec 13, 2023	14.75	15.44	14.41	14.72
7942	NYSE	PBT	Tue, Dec 12, 2023	14.86	15.15	14.50	14.80
7941	NYSE	PBT	Mon, Dec 11, 2023	15.31	15.52	14.75	15.08
7940	NYSE	PBT	Fri, Dec 8, 2023	15.15	15.57	15.14	15.26
7939	NYSE	PBT	Thu, Dec 7, 2023	15.38	15.67	14.95	15.11
7938	NYSE	PBT	Wed, Dec 6, 2023	15.85	16.20	15.10	15.32
7937	NYSE	PBT	Tue, Dec 5, 2023	16.40	16.53	15.87	15.93
7936	NYSE	PBT	Mon, Dec 4, 2023	16.77	17.14	16.46	16.53
7935	NYSE	PBT	Fri, Dec 1, 2023	16.60	17.11	16.60	17.02
7934	NYSE	PBT	Thu, Nov 30, 2023	16.87	17.39	16.65	16.85
7933	NYSE	PBT	Wed, Nov 29, 2023	17.42	17.56	16.55	16.87
7932	NYSE	PBT	Tue, Nov 28, 2023	17.68	17.99	17.07	17.15
7931	NYSE	PBT	Mon, Nov 27, 2023	18.40	18.49	17.70	17.77
7930	NYSE	PBT	Fri, Nov 24, 2023	17.73	18.45	17.73	18.32
7929	NYSE	PBT	Wed, Nov 22, 2023	17.47	17.93	17.39	17.86
7928	NYSE	PBT	Tue, Nov 21, 2023	18.10	18.25	17.81	17.85
7927	NYSE	PBT	Mon, Nov 20, 2023	18.86	19.18	18.20	18.27
7926	NYSE	PBT	Fri, Nov 17, 2023	18.74	19.74	18.58	18.76
7925	NYSE	PBT	Thu, Nov 16, 2023	18.03	18.34	18.00	18.24
7924	NYSE	PBT	Wed, Nov 15, 2023	18.69	19.17	18.11	18.11
7923	NYSE	PBT	Tue, Nov 14, 2023	18.20	18.90	18.11	18.85
7922	NYSE	PBT	Mon, Nov 13, 2023	17.42	18.28	17.42	18.20
7921	NYSE	PBT	Fri, Nov 10, 2023	15.84	17.50	15.05	17.38
7920	NYSE	PBT	Thu, Nov 9, 2023	16.99	17.46	16.10	16.10
7919	NYSE	PBT	Wed, Nov 8, 2023	17.25	17.53	16.80	17.00
7918	NYSE	PBT	Tue, Nov 7, 2023	17.70	17.99	17.07	17.62
7917	NYSE	PBT	Mon, Nov 6, 2023	18.82	18.92	17.87	18.06
7916	NYSE	PBT	Fri, Nov 3, 2023	19.41	19.41	18.61	19.02
7915	NYSE	PBT	Thu, Nov 2, 2023	19.22	19.74	19.22	19.42
7914	NYSE	PBT	Wed, Nov 1, 2023	19.88	19.88	19.34	19.38
7913	NYSE	PBT	Tue, Oct 31, 2023	19.61	20.00	19.28	19.85
7912	NYSE	PBT	Mon, Oct 30, 2023	20.08	20.20	19.76	19.90
7911	NYSE	PBT	Fri, Oct 27, 2023	20.25	20.25	19.82	20.03
7910	NYSE	PBT	Thu, Oct 26, 2023	19.87	20.35	19.85	20.21
7909	NYSE	PBT	Wed, Oct 25, 2023	20.15	20.26	19.79	20.05
7908	NYSE	PBT	Tue, Oct 24, 2023	19.96	20.39	19.56	20.13
7907	NYSE	PBT	Mon, Oct 23, 2023	20.05	20.61	19.90	19.96
7906	NYSE	PBT	Fri, Oct 20, 2023	21.09	21.24	20.40	20.55
7905	NYSE	PBT	Thu, Oct 19, 2023	20.29	21.33	20.29	21.25
7904	NYSE	PBT	Wed, Oct 18, 2023	21.27	21.46	20.25	20.51
7903	NYSE	PBT	Tue, Oct 17, 2023	20.73	21.25	20.53	21.11
7902	NYSE	PBT	Mon, Oct 16, 2023	21.16	21.21	20.77	20.78
7901	NYSE	PBT	Fri, Oct 13, 2023	20.82	21.10	20.64	21.04
7900	NYSE	PBT	Thu, Oct 12, 2023	20.80	20.81	20.27	20.57
7899	NYSE	PBT	Wed, Oct 11, 2023	20.88	20.97	20.51	20.73
7898	NYSE	PBT	Tue, Oct 10, 2023	20.83	21.08	20.70	20.88
7897	NYSE	PBT	Mon, Oct 9, 2023	20.66	21.10	20.41	20.70
7896	NYSE	PBT	Fri, Oct 6, 2023	19.73	20.49	19.73	20.34
7895	NYSE	PBT	Thu, Oct 5, 2023	19.27	19.82	19.04	19.73
7894	NYSE	PBT	Wed, Oct 4, 2023	20.10	20.19	19.22	19.52
7893	NYSE	PBT	Tue, Oct 3, 2023	20.58	20.76	20.11	20.26
7892	NYSE	PBT	Mon, Oct 2, 2023	21.36	21.36	20.44	20.78
7891	NYSE	PBT	Fri, Sep 29, 2023	21.45	21.97	21.06	21.25
7890	NYSE	PBT	Thu, Sep 28, 2023	21.79	21.92	21.30	21.45
7889	NYSE	PBT	Wed, Sep 27, 2023	21.79	22.10	21.70	21.78
7888	NYSE	PBT	Tue, Sep 26, 2023	21.80	22.08	21.26	21.37
7887	NYSE	PBT	Mon, Sep 25, 2023	21.72	22.14	21.65	21.85
7886	NYSE	PBT	Fri, Sep 22, 2023	21.58	22.00	21.57	21.72
7885	NYSE	PBT	Thu, Sep 21, 2023	21.91	22.16	21.52	21.58
7884	NYSE	PBT	Wed, Sep 20, 2023	21.63	22.35	21.63	21.83
7883	NYSE	PBT	Tue, Sep 19, 2023	22.50	22.50	21.70	21.85
7882	NYSE	PBT	Mon, Sep 18, 2023	21.42	22.42	21.30	22.32
7881	NYSE	PBT	Fri, Sep 15, 2023	21.76	21.76	21.21	21.21
7880	NYSE	PBT	Thu, Sep 14, 2023	21.26	21.69	20.90	21.52
7879	NYSE	PBT	Wed, Sep 13, 2023	21.42	21.59	20.95	21.06
7878	NYSE	PBT	Tue, Sep 12, 2023	20.91	21.63	20.91	21.29
7877	NYSE	PBT	Mon, Sep 11, 2023	21.64	21.88	20.49	20.79
7876	NYSE	PBT	Fri, Sep 8, 2023	21.50	21.79	21.35	21.44
7875	NYSE	PBT	Thu, Sep 7, 2023	21.15	21.49	21.08	21.39
7874	NYSE	PBT	Wed, Sep 6, 2023	21.34	21.70	20.91	21.15
7873	NYSE	PBT	Tue, Sep 5, 2023	21.49	22.15	21.31	21.40
7872	NYSE	PBT	Fri, Sep 1, 2023	20.15	21.42	20.02	21.14
7871	NYSE	PBT	Thu, Aug 31, 2023	20.72	20.97	20.23	20.49
7870	NYSE	PBT	Wed, Aug 30, 2023	20.77	21.19	20.44	20.60
7869	NYSE	PBT	Tue, Aug 29, 2023	19.83	21.25	19.74	20.70
7868	NYSE	PBT	Mon, Aug 28, 2023	20.00	20.21	19.10	19.82
7867	NYSE	PBT	Fri, Aug 25, 2023	19.91	20.59	19.37	19.78
7866	NYSE	PBT	Thu, Aug 24, 2023	21.00	21.32	19.66	19.87
7865	NYSE	PBT	Wed, Aug 23, 2023	21.77	21.80	20.60	21.22
7864	NYSE	PBT	Tue, Aug 22, 2023	21.93	22.35	21.56	21.77
7863	NYSE	PBT	Mon, Aug 21, 2023	23.24	23.52	22.08	22.13
7862	NYSE	PBT	Fri, Aug 18, 2023	22.80	23.56	22.80	23.14
7861	NYSE	PBT	Thu, Aug 17, 2023	23.23	23.49	22.80	22.89
7860	NYSE	PBT	Wed, Aug 16, 2023	23.10	23.91	23.02	23.11
7859	NYSE	PBT	Tue, Aug 15, 2023	23.71	23.71	22.29	23.05
7858	NYSE	PBT	Mon, Aug 14, 2023	23.79	24.09	23.40	23.71
7857	NYSE	PBT	Fri, Aug 11, 2023	23.58	24.34	23.31	23.71
7856	NYSE	PBT	Thu, Aug 10, 2023	23.97	24.15	23.32	23.53
7855	NYSE	PBT	Wed, Aug 9, 2023	23.74	23.96	23.50	23.86
7854	NYSE	PBT	Tue, Aug 8, 2023	23.35	23.92	23.31	23.45
7853	NYSE	PBT	Mon, Aug 7, 2023	23.96	23.96	23.23	23.67
7852	NYSE	PBT	Fri, Aug 4, 2023	23.51	23.97	23.26	23.73
7851	NYSE	PBT	Thu, Aug 3, 2023	23.24	23.89	23.23	23.66
7850	NYSE	PBT	Wed, Aug 2, 2023	23.91	23.99	23.12	23.35
7849	NYSE	PBT	Tue, Aug 1, 2023	24.03	24.35	23.74	23.86
7848	NYSE	PBT	Mon, Jul 31, 2023	24.03	24.58	23.84	24.15
7847	NYSE	PBT	Fri, Jul 28, 2023	23.84	24.38	23.54	24.02
7846	NYSE	PBT	Thu, Jul 27, 2023	23.32	24.15	23.11	23.56
7845	NYSE	PBT	Wed, Jul 26, 2023	23.00	23.45	22.85	23.05
7844	NYSE	PBT	Tue, Jul 25, 2023	23.10	23.63	23.00	23.01
7843	NYSE	PBT	Mon, Jul 24, 2023	23.62	23.97	23.02	23.18
7842	NYSE	PBT	Fri, Jul 21, 2023	23.75	23.87	23.14	23.43
7841	NYSE	PBT	Thu, Jul 20, 2023	24.25	24.45	23.61	23.67
7840	NYSE	PBT	Wed, Jul 19, 2023	24.42	24.77	24.05	24.14
7839	NYSE	PBT	Tue, Jul 18, 2023	24.42	24.82	24.33	24.39
7838	NYSE	PBT	Mon, Jul 17, 2023	24.53	25.20	24.24	24.42
7837	NYSE	PBT	Fri, Jul 14, 2023	25.29	25.36	24.03	24.53
7836	NYSE	PBT	Thu, Jul 13, 2023	25.46	25.60	24.90	25.29
7835	NYSE	PBT	Wed, Jul 12, 2023	25.00	25.30	24.47	25.17
7834	NYSE	PBT	Tue, Jul 11, 2023	25.11	25.19	24.76	24.82
7833	NYSE	PBT	Mon, Jul 10, 2023	24.68	25.12	24.63	24.87
7832	NYSE	PBT	Fri, Jul 7, 2023	23.80	24.67	23.80	24.46
7831	NYSE	PBT	Thu, Jul 6, 2023	24.52	24.83	23.69	24.10
7830	NYSE	PBT	Wed, Jul 5, 2023	25.25	25.25	24.32	24.43
7829	NYSE	PBT	Mon, Jul 3, 2023	25.20	25.35	25.04	25.25
7828	NYSE	PBT	Fri, Jun 30, 2023	25.05	25.48	24.82	24.93
7827	NYSE	PBT	Thu, Jun 29, 2023	24.47	25.22	24.35	25.05
7826	NYSE	PBT	Wed, Jun 28, 2023	23.42	24.62	23.32	24.27
7825	NYSE	PBT	Tue, Jun 27, 2023	23.48	23.70	23.14	23.21
7824	NYSE	PBT	Mon, Jun 26, 2023	23.00	23.65	22.81	23.39
7823	NYSE	PBT	Fri, Jun 23, 2023	23.03	23.16	22.42	22.58
7822	NYSE	PBT	Thu, Jun 22, 2023	23.74	23.75	22.99	23.53
7821	NYSE	PBT	Wed, Jun 21, 2023	23.99	24.37	23.63	23.74
7820	NYSE	PBT	Tue, Jun 20, 2023	24.82	24.82	23.45	23.79
7819	NYSE	PBT	Fri, Jun 16, 2023	24.70	25.05	24.23	24.57
7818	NYSE	PBT	Thu, Jun 15, 2023	23.89	24.81	23.85	24.61
7817	NYSE	PBT	Wed, Jun 14, 2023	24.03	24.49	23.82	23.96
7816	NYSE	PBT	Tue, Jun 13, 2023	23.83	24.30	23.36	23.73
7815	NYSE	PBT	Mon, Jun 12, 2023	23.96	24.01	23.25	23.71
7814	NYSE	PBT	Fri, Jun 9, 2023	24.48	24.48	23.63	23.96
7813	NYSE	PBT	Thu, Jun 8, 2023	24.77	24.77	23.92	24.47
7812	NYSE	PBT	Wed, Jun 7, 2023	23.75	24.65	23.75	24.49
7811	NYSE	PBT	Tue, Jun 6, 2023	23.96	24.10	23.40	23.75
7810	NYSE	PBT	Mon, Jun 5, 2023	25.00	25.08	24.00	24.15
7809	NYSE	PBT	Fri, Jun 2, 2023	25.52	25.62	24.05	24.85
7808	NYSE	PBT	Thu, Jun 1, 2023	24.82	25.58	24.64	25.18
7807	NYSE	PBT	Wed, May 31, 2023	24.94	25.02	24.40	24.64
7806	NYSE	PBT	Tue, May 30, 2023	24.50	25.02	24.24	25.02
7805	NYSE	PBT	Fri, May 26, 2023	25.11	25.20	24.17	24.45
7804	NYSE	PBT	Thu, May 25, 2023	24.55	25.20	24.22	25.06
7803	NYSE	PBT	Wed, May 24, 2023	25.00	25.20	24.63	24.85
7802	NYSE	PBT	Tue, May 23, 2023	24.86	25.25	24.42	24.89
7801	NYSE	PBT	Mon, May 22, 2023	24.50	25.21	24.41	24.84
7800	NYSE	PBT	Fri, May 19, 2023	24.22	24.49	23.82	24.20
7799	NYSE	PBT	Thu, May 18, 2023	24.55	24.82	24.00	24.18
7798	NYSE	PBT	Wed, May 17, 2023	24.23	24.69	23.50	24.55
7797	NYSE	PBT	Tue, May 16, 2023	24.07	24.40	23.45	23.52
7796	NYSE	PBT	Mon, May 15, 2023	23.90	24.43	23.90	24.17
7795	NYSE	PBT	Fri, May 12, 2023	24.47	24.80	23.84	23.99
7794	NYSE	PBT	Thu, May 11, 2023	24.90	25.31	24.00	24.39
7793	NYSE	PBT	Wed, May 10, 2023	25.17	25.48	24.73	24.90
7792	NYSE	PBT	Tue, May 9, 2023	24.68	25.08	24.52	24.95
7791	NYSE	PBT	Mon, May 8, 2023	24.92	25.44	24.62	24.67
7790	NYSE	PBT	Fri, May 5, 2023	24.00	24.99	23.97	24.62
7789	NYSE	PBT	Thu, May 4, 2023	22.90	23.74	22.85	23.46
7788	NYSE	PBT	Wed, May 3, 2023	22.95	23.16	22.41	22.71
7787	NYSE	PBT	Tue, May 2, 2023	23.84	23.84	22.90	23.24
7786	NYSE	PBT	Mon, May 1, 2023	24.00	24.35	23.23	23.85
7785	NYSE	PBT	Fri, Apr 28, 2023	23.37	24.49	23.36	23.94
7784	NYSE	PBT	Thu, Apr 27, 2023	23.23	23.83	23.15	23.17
7783	NYSE	PBT	Wed, Apr 26, 2023	24.04	24.47	22.91	23.10
7782	NYSE	PBT	Tue, Apr 25, 2023	25.40	25.40	23.72	23.90
7781	NYSE	PBT	Mon, Apr 24, 2023	27.00	27.15	25.17	25.39
7780	NYSE	PBT	Fri, Apr 21, 2023	26.69	27.05	26.47	26.92
7779	NYSE	PBT	Thu, Apr 20, 2023	26.49	26.49	25.91	26.39
7778	NYSE	PBT	Wed, Apr 19, 2023	26.64	26.67	26.00	26.42
7777	NYSE	PBT	Tue, Apr 18, 2023	26.84	26.91	26.01	26.64
7776	NYSE	PBT	Mon, Apr 17, 2023	25.41	26.69	25.40	26.55
7775	NYSE	PBT	Fri, Apr 14, 2023	25.75	25.87	25.10	25.13
7774	NYSE	PBT	Thu, Apr 13, 2023	26.41	26.54	25.58	25.60
7773	NYSE	PBT	Wed, Apr 12, 2023	26.73	27.30	26.13	26.18
7772	NYSE	PBT	Tue, Apr 11, 2023	27.70	27.77	26.32	26.45
7771	NYSE	PBT	Mon, Apr 10, 2023	26.35	27.45	26.15	27.26
7770	NYSE	PBT	Thu, Apr 6, 2023	26.99	27.43	26.41	26.41
7769	NYSE	PBT	Wed, Apr 5, 2023	27.00	27.13	26.50	26.86
7768	NYSE	PBT	Tue, Apr 4, 2023	27.00	27.17	26.41	26.95
7767	NYSE	PBT	Mon, Apr 3, 2023	25.34	27.45	25.34	26.76
7766	NYSE	PBT	Fri, Mar 31, 2023	24.64	24.64	24.02	24.40
7765	NYSE	PBT	Thu, Mar 30, 2023	24.31	24.49	23.85	24.41
7764	NYSE	PBT	Wed, Mar 29, 2023	24.43	24.54	23.75	23.87
7763	NYSE	PBT	Tue, Mar 28, 2023	23.98	24.43	23.56	24.21
7762	NYSE	PBT	Mon, Mar 27, 2023	23.84	24.00	23.23	23.82
7761	NYSE	PBT	Fri, Mar 24, 2023	23.30	23.85	22.93	23.51
7760	NYSE	PBT	Thu, Mar 23, 2023	23.21	23.50	23.12	23.42
7759	NYSE	PBT	Wed, Mar 22, 2023	23.45	23.68	22.84	22.98
7758	NYSE	PBT	Tue, Mar 21, 2023	22.69	23.74	22.69	23.30
7757	NYSE	PBT	Mon, Mar 20, 2023	22.89	23.82	22.88	23.35
7756	NYSE	PBT	Fri, Mar 17, 2023	22.00	22.95	21.86	22.83
7755	NYSE	PBT	Thu, Mar 16, 2023	20.71	22.29	20.70	22.27
7754	NYSE	PBT	Wed, Mar 15, 2023	22.49	22.69	20.70	21.56
7753	NYSE	PBT	Tue, Mar 14, 2023	23.04	23.85	22.55	22.96
7752	NYSE	PBT	Mon, Mar 13, 2023	23.25	23.76	22.56	23.04
7751	NYSE	PBT	Fri, Mar 10, 2023	24.59	24.88	23.38	23.59
7750	NYSE	PBT	Thu, Mar 9, 2023	24.73	24.90	24.25	24.59
7749	NYSE	PBT	Wed, Mar 8, 2023	24.35	24.57	24.14	24.42
7748	NYSE	PBT	Tue, Mar 7, 2023	24.64	24.83	24.17	24.30
7747	NYSE	PBT	Mon, Mar 6, 2023	25.03	25.03	24.50	24.78
7746	NYSE	PBT	Fri, Mar 3, 2023	25.45	25.75	24.93	25.23
7745	NYSE	PBT	Thu, Mar 2, 2023	25.40	25.50	25.10	25.36
7744	NYSE	PBT	Wed, Mar 1, 2023	24.89	25.50	24.89	25.20
7743	NYSE	PBT	Tue, Feb 28, 2023	25.18	25.34	24.82	24.98
7742	NYSE	PBT	Mon, Feb 27, 2023	24.50	25.34	24.29	24.96
7741	NYSE	PBT	Fri, Feb 24, 2023	23.99	24.70	23.73	24.46
7740	NYSE	PBT	Thu, Feb 23, 2023	23.30	24.22	23.17	23.99
7739	NYSE	PBT	Wed, Feb 22, 2023	23.52	23.95	22.70	23.12
7738	NYSE	PBT	Tue, Feb 21, 2023	23.24	24.08	22.60	23.65
7737	NYSE	PBT	Fri, Feb 17, 2023	24.44	24.67	23.70	24.03
7736	NYSE	PBT	Thu, Feb 16, 2023	24.82	25.49	24.73	25.00
7735	NYSE	PBT	Wed, Feb 15, 2023	25.01	25.01	24.35	24.75
7734	NYSE	PBT	Tue, Feb 14, 2023	24.64	25.20	24.06	25.06
7733	NYSE	PBT	Mon, Feb 13, 2023	25.16	25.16	24.55	24.77
7732	NYSE	PBT	Fri, Feb 10, 2023	24.00	25.50	23.94	25.01
7731	NYSE	PBT	Thu, Feb 9, 2023	23.52	24.09	23.48	23.73
7730	NYSE	PBT	Wed, Feb 8, 2023	24.50	24.80	23.90	24.09
7729	NYSE	PBT	Tue, Feb 7, 2023	23.45	24.78	23.45	24.62
7728	NYSE	PBT	Mon, Feb 6, 2023	23.50	23.88	22.89	23.45
7727	NYSE	PBT	Fri, Feb 3, 2023	23.08	23.87	23.08	23.50
7726	NYSE	PBT	Thu, Feb 2, 2023	23.63	23.88	22.66	23.00
7725	NYSE	PBT	Wed, Feb 1, 2023	23.51	23.78	22.76	23.45
7724	NYSE	PBT	Tue, Jan 31, 2023	23.38	23.94	23.16	23.54
7723	NYSE	PBT	Mon, Jan 30, 2023	23.25	23.97	22.97	23.25
7722	NYSE	PBT	Fri, Jan 27, 2023	25.01	25.01	23.41	23.54
7721	NYSE	PBT	Thu, Jan 26, 2023	25.71	25.71	24.80	25.12
7720	NYSE	PBT	Wed, Jan 25, 2023	24.95	25.71	24.67	25.60
7719	NYSE	PBT	Tue, Jan 24, 2023	25.39	25.50	24.62	25.29
7718	NYSE	PBT	Mon, Jan 23, 2023	24.74	25.99	24.34	24.85
7717	NYSE	PBT	Fri, Jan 20, 2023	23.41	25.56	21.55	24.99
7716	NYSE	PBT	Thu, Jan 19, 2023	24.41	25.60	24.31	25.25
7715	NYSE	PBT	Wed, Jan 18, 2023	24.75	25.37	24.33	24.57
7714	NYSE	PBT	Tue, Jan 17, 2023	24.19	24.76	23.74	24.60
7713	NYSE	PBT	Fri, Jan 13, 2023	23.00	24.23	23.00	24.21
7712	NYSE	PBT	Thu, Jan 12, 2023	22.50	23.80	22.37	23.06
7711	NYSE	PBT	Wed, Jan 11, 2023	21.49	22.39	21.45	22.32
7710	NYSE	PBT	Tue, Jan 10, 2023	21.61	21.75	20.75	21.41
7709	NYSE	PBT	Mon, Jan 9, 2023	21.45	22.17	21.23	21.82
7708	NYSE	PBT	Fri, Jan 6, 2023	20.40	21.19	20.29	20.83
7707	NYSE	PBT	Thu, Jan 5, 2023	21.49	21.59	20.18	20.21
7706	NYSE	PBT	Wed, Jan 4, 2023	22.00	22.63	21.35	21.72
7705	NYSE	PBT	Tue, Jan 3, 2023	25.20	25.45	21.83	22.44
7704	NYSE	PBT	Fri, Dec 30, 2022	23.59	25.38	23.51	25.20
7703	NYSE	PBT	Thu, Dec 29, 2022	23.69	24.50	23.66	23.98
7702	NYSE	PBT	Wed, Dec 28, 2022	24.38	24.38	23.27	23.66
7701	NYSE	PBT	Tue, Dec 27, 2022	24.23	25.00	24.05	24.37
7700	NYSE	PBT	Fri, Dec 23, 2022	23.04	24.80	23.04	24.74
7699	NYSE	PBT	Thu, Dec 22, 2022	23.59	23.59	22.52	22.83
7698	NYSE	PBT	Wed, Dec 21, 2022	22.43	23.69	22.19	23.34
7697	NYSE	PBT	Tue, Dec 20, 2022	21.60	22.36	21.35	22.19
7696	NYSE	PBT	Mon, Dec 19, 2022	22.75	22.99	21.13	21.59
7695	NYSE	PBT	Fri, Dec 16, 2022	22.48	22.75	22.00	22.50
7694	NYSE	PBT	Thu, Dec 15, 2022	22.57	22.95	21.77	22.48
7693	NYSE	PBT	Wed, Dec 14, 2022	22.72	23.52	22.41	22.85
7692	NYSE	PBT	Tue, Dec 13, 2022	22.77	22.80	21.96	22.41
7691	NYSE	PBT	Mon, Dec 12, 2022	21.80	22.82	21.50	22.19
7690	NYSE	PBT	Fri, Dec 9, 2022	21.74	22.20	21.00	21.50
7689	NYSE	PBT	Thu, Dec 8, 2022	21.55	21.95	21.12	21.72
7688	NYSE	PBT	Wed, Dec 7, 2022	21.09	21.71	20.73	21.23
7687	NYSE	PBT	Tue, Dec 6, 2022	20.99	21.47	20.64	20.93
7686	NYSE	PBT	Mon, Dec 5, 2022	21.21	21.71	20.83	20.88
7685	NYSE	PBT	Fri, Dec 2, 2022	20.78	21.38	20.72	20.91
7684	NYSE	PBT	Thu, Dec 1, 2022	20.69	21.16	20.55	20.57
7683	NYSE	PBT	Wed, Nov 30, 2022	20.52	20.67	20.09	20.36
7682	NYSE	PBT	Tue, Nov 29, 2022	20.53	20.94	20.22	20.22
7681	NYSE	PBT	Mon, Nov 28, 2022	20.62	21.12	19.76	20.07
7680	NYSE	PBT	Fri, Nov 25, 2022	19.76	21.11	19.60	20.92
7679	NYSE	PBT	Wed, Nov 23, 2022	20.10	20.38	19.65	20.06
7678	NYSE	PBT	Tue, Nov 22, 2022	19.99	20.44	19.36	20.07
7677	NYSE	PBT	Mon, Nov 21, 2022	19.00	20.02	17.85	19.96
7676	NYSE	PBT	Fri, Nov 18, 2022	21.49	22.19	16.65	19.38
7675	NYSE	PBT	Thu, Nov 17, 2022	21.84	22.32	21.49	21.91
7674	NYSE	PBT	Wed, Nov 16, 2022	21.93	22.21	21.52	22.09
7673	NYSE	PBT	Tue, Nov 15, 2022	22.38	22.38	21.33	21.89
7672	NYSE	PBT	Mon, Nov 14, 2022	21.56	22.76	21.28	21.83
7671	NYSE	PBT	Fri, Nov 11, 2022	21.38	21.82	21.00	21.28
7670	NYSE	PBT	Thu, Nov 10, 2022	21.43	21.47	20.75	20.99
7669	NYSE	PBT	Wed, Nov 9, 2022	21.66	21.76	20.31	21.02
7668	NYSE	PBT	Tue, Nov 8, 2022	21.52	22.13	21.02	22.13
7667	NYSE	PBT	Mon, Nov 7, 2022	21.75	21.90	21.19	21.32
7666	NYSE	PBT	Fri, Nov 4, 2022	22.00	22.00	21.27	21.58
7665	NYSE	PBT	Thu, Nov 3, 2022	20.75	21.85	20.73	21.58
7664	NYSE	PBT	Wed, Nov 2, 2022	21.24	21.99	20.92	21.21
7663	NYSE	PBT	Tue, Nov 1, 2022	21.19	21.73	20.88	21.10
7662	NYSE	PBT	Mon, Oct 31, 2022	20.59	21.76	20.28	20.68
7661	NYSE	PBT	Fri, Oct 28, 2022	20.69	20.90	19.90	20.59
7660	NYSE	PBT	Thu, Oct 27, 2022	21.42	21.85	20.43	20.50
7659	NYSE	PBT	Wed, Oct 26, 2022	19.40	21.42	19.16	20.92
7658	NYSE	PBT	Tue, Oct 25, 2022	18.97	19.61	18.84	19.48
7657	NYSE	PBT	Mon, Oct 24, 2022	18.75	19.40	18.20	18.91
7656	NYSE	PBT	Fri, Oct 21, 2022	18.50	19.00	18.05	18.66
7655	NYSE	PBT	Thu, Oct 20, 2022	18.48	19.01	18.21	18.37
7654	NYSE	PBT	Wed, Oct 19, 2022	17.66	18.47	17.45	18.16
7653	NYSE	PBT	Tue, Oct 18, 2022	17.73	17.95	17.17	17.73
7652	NYSE	PBT	Mon, Oct 17, 2022	18.16	18.50	17.46	17.62
7651	NYSE	PBT	Fri, Oct 14, 2022	18.15	18.50	17.52	17.65
7650	NYSE	PBT	Thu, Oct 13, 2022	17.49	18.50	17.21	18.42
7649	NYSE	PBT	Wed, Oct 12, 2022	17.30	17.88	17.20	17.54
7648	NYSE	PBT	Tue, Oct 11, 2022	17.50	17.67	17.26	17.46
7647	NYSE	PBT	Mon, Oct 10, 2022	18.24	18.76	17.61	17.85
7646	NYSE	PBT	Fri, Oct 7, 2022	18.22	19.12	18.08	18.32
7645	NYSE	PBT	Thu, Oct 6, 2022	17.50	18.39	17.11	18.07
7644	NYSE	PBT	Wed, Oct 5, 2022	18.00	18.04	17.24	17.37
7643	NYSE	PBT	Tue, Oct 4, 2022	17.57	18.19	17.57	17.71
7642	NYSE	PBT	Mon, Oct 3, 2022	16.90	17.70	16.83	17.34
7641	NYSE	PBT	Fri, Sep 30, 2022	15.63	16.37	15.63	16.33
7640	NYSE	PBT	Thu, Sep 29, 2022	15.86	16.04	15.46	15.76
7639	NYSE	PBT	Wed, Sep 28, 2022	15.55	16.36	15.47	16.03
7638	NYSE	PBT	Tue, Sep 27, 2022	15.19	15.94	14.98	15.50
7637	NYSE	PBT	Mon, Sep 26, 2022	15.45	15.98	14.82	14.82
7636	NYSE	PBT	Fri, Sep 23, 2022	16.33	16.44	15.49	15.70
7635	NYSE	PBT	Thu, Sep 22, 2022	17.21	17.30	16.64	16.74
7634	NYSE	PBT	Wed, Sep 21, 2022	17.34	17.34	16.88	16.96
7633	NYSE	PBT	Tue, Sep 20, 2022	16.78	17.21	16.49	17.13
7632	NYSE	PBT	Mon, Sep 19, 2022	16.34	16.90	16.14	16.78
7631	NYSE	PBT	Fri, Sep 16, 2022	16.93	17.00	16.04	16.53
7630	NYSE	PBT	Thu, Sep 15, 2022	17.95	18.02	16.99	17.21
7629	NYSE	PBT	Wed, Sep 14, 2022	17.42	18.32	17.42	17.97
7628	NYSE	PBT	Tue, Sep 13, 2022	17.44	18.60	17.03	17.29
7627	NYSE	PBT	Mon, Sep 12, 2022	17.13	17.54	16.88	17.45
7626	NYSE	PBT	Fri, Sep 9, 2022	17.10	17.21	16.81	17.00
7625	NYSE	PBT	Thu, Sep 8, 2022	17.13	17.35	16.76	16.90
7624	NYSE	PBT	Wed, Sep 7, 2022	17.27	17.54	16.51	17.01
7623	NYSE	PBT	Tue, Sep 6, 2022	17.75	18.00	17.52	17.68
7622	NYSE	PBT	Fri, Sep 2, 2022	17.70	18.07	17.40	17.65
7621	NYSE	PBT	Thu, Sep 1, 2022	17.19	17.63	16.53	17.63
7620	NYSE	PBT	Wed, Aug 31, 2022	16.58	17.56	16.54	17.49
7619	NYSE	PBT	Tue, Aug 30, 2022	17.45	17.45	16.64	17.05
7618	NYSE	PBT	Mon, Aug 29, 2022	17.68	18.29	17.38	17.46
7617	NYSE	PBT	Fri, Aug 26, 2022	17.80	18.00	17.49	17.73
7616	NYSE	PBT	Thu, Aug 25, 2022	17.84	17.86	17.49	17.80
7615	NYSE	PBT	Wed, Aug 24, 2022	17.79	18.16	17.51	17.60
7614	NYSE	PBT	Tue, Aug 23, 2022	18.20	18.82	17.73	17.79
7613	NYSE	PBT	Mon, Aug 22, 2022	17.90	18.25	17.53	17.94
7612	NYSE	PBT	Fri, Aug 19, 2022	19.03	19.10	17.84	17.99
7611	NYSE	PBT	Thu, Aug 18, 2022	19.26	19.56	19.06	19.41
7610	NYSE	PBT	Wed, Aug 17, 2022	17.93	19.12	17.90	19.01
7609	NYSE	PBT	Tue, Aug 16, 2022	17.75	18.39	17.75	18.11
7608	NYSE	PBT	Mon, Aug 15, 2022	17.91	17.99	17.48	17.87
7607	NYSE	PBT	Fri, Aug 12, 2022	19.67	19.67	18.48	18.55
7606	NYSE	PBT	Thu, Aug 11, 2022	19.15	19.99	19.10	19.70
7605	NYSE	PBT	Wed, Aug 10, 2022	19.00	19.13	18.47	19.04
7604	NYSE	PBT	Tue, Aug 9, 2022	18.80	19.25	18.64	18.84
7603	NYSE	PBT	Mon, Aug 8, 2022	18.05	18.84	17.78	18.65
7602	NYSE	PBT	Fri, Aug 5, 2022	17.53	18.28	17.47	17.92
7601	NYSE	PBT	Thu, Aug 4, 2022	18.53	18.84	17.62	17.84
7600	NYSE	PBT	Wed, Aug 3, 2022	19.42	19.42	18.40	18.66
7599	NYSE	PBT	Tue, Aug 2, 2022	19.34	19.84	19.18	19.35
7598	NYSE	PBT	Mon, Aug 1, 2022	19.85	19.85	19.02	19.47
7597	NYSE	PBT	Fri, Jul 29, 2022	20.38	21.19	19.91	20.00
7596	NYSE	PBT	Thu, Jul 28, 2022	19.66	20.74	19.60	20.36
7595	NYSE	PBT	Wed, Jul 27, 2022	19.00	19.90	18.72	19.64
7594	NYSE	PBT	Tue, Jul 26, 2022	19.70	19.87	18.86	19.09
7593	NYSE	PBT	Mon, Jul 25, 2022	18.60	19.70	18.25	19.47
7592	NYSE	PBT	Fri, Jul 22, 2022	18.12	18.87	17.70	18.20
7591	NYSE	PBT	Thu, Jul 21, 2022	17.73	18.46	17.00	18.26
7590	NYSE	PBT	Wed, Jul 20, 2022	17.55	18.21	16.90	18.21
7589	NYSE	PBT	Tue, Jul 19, 2022	15.75	17.51	15.75	17.47
7588	NYSE	PBT	Mon, Jul 18, 2022	15.27	15.98	15.17	15.70
7587	NYSE	PBT	Fri, Jul 15, 2022	15.44	15.49	14.64	14.85
7586	NYSE	PBT	Thu, Jul 14, 2022	14.47	15.11	14.22	15.05
7585	NYSE	PBT	Wed, Jul 13, 2022	14.75	15.65	14.75	15.10
7584	NYSE	PBT	Tue, Jul 12, 2022	14.98	15.41	14.53	15.09
7583	NYSE	PBT	Mon, Jul 11, 2022	15.03	15.80	14.76	15.33
7582	NYSE	PBT	Fri, Jul 8, 2022	15.78	16.22	15.00	15.20
7581	NYSE	PBT	Thu, Jul 7, 2022	14.90	15.69	14.70	15.49
7580	NYSE	PBT	Wed, Jul 6, 2022	15.00	15.28	14.06	14.53
7579	NYSE	PBT	Tue, Jul 5, 2022	16.79	16.79	14.75	15.22
7578	NYSE	PBT	Fri, Jul 1, 2022	16.56	17.57	16.11	17.09
7577	NYSE	PBT	Thu, Jun 30, 2022	17.06	17.48	16.41	16.55
7576	NYSE	PBT	Wed, Jun 29, 2022	18.48	18.48	16.90	17.48
7575	NYSE	PBT	Tue, Jun 28, 2022	18.07	18.60	17.52	17.93
7574	NYSE	PBT	Mon, Jun 27, 2022	16.67	17.80	16.54	17.66
7573	NYSE	PBT	Fri, Jun 24, 2022	16.69	17.49	16.40	16.56
7572	NYSE	PBT	Thu, Jun 23, 2022	18.75	19.00	16.19	16.32
7571	NYSE	PBT	Wed, Jun 22, 2022	18.01	19.05	17.60	18.71
7570	NYSE	PBT	Tue, Jun 21, 2022	18.02	19.72	18.01	19.19
7569	NYSE	PBT	Fri, Jun 17, 2022	20.00	20.39	17.56	17.74
7568	NYSE	PBT	Thu, Jun 16, 2022	20.06	20.40	19.20	19.65
7567	NYSE	PBT	Wed, Jun 15, 2022	21.49	21.78	20.05	20.51
7566	NYSE	PBT	Tue, Jun 14, 2022	20.47	22.15	20.42	21.17
7565	NYSE	PBT	Mon, Jun 13, 2022	20.60	21.41	19.12	20.40
7564	NYSE	PBT	Fri, Jun 10, 2022	22.12	23.08	20.74	21.34
7563	NYSE	PBT	Thu, Jun 9, 2022	20.52	21.94	19.76	21.69
7562	NYSE	PBT	Wed, Jun 8, 2022	19.98	21.45	19.62	20.70
7561	NYSE	PBT	Tue, Jun 7, 2022	19.20	20.17	19.08	19.62
7560	NYSE	PBT	Mon, Jun 6, 2022	18.97	19.17	18.76	19.12
7559	NYSE	PBT	Fri, Jun 3, 2022	18.25	18.92	18.25	18.63
7558	NYSE	PBT	Thu, Jun 2, 2022	18.51	19.04	18.15	18.35
7557	NYSE	PBT	Wed, Jun 1, 2022	17.95	18.64	17.61	18.60
7556	NYSE	PBT	Tue, May 31, 2022	17.67	17.97	17.32	17.59
7555	NYSE	PBT	Fri, May 27, 2022	16.82	17.63	16.49	17.46
7554	NYSE	PBT	Thu, May 26, 2022	16.94	17.30	16.49	16.58
7553	NYSE	PBT	Wed, May 25, 2022	16.80	17.49	16.32	17.10
7552	NYSE	PBT	Tue, May 24, 2022	16.50	16.94	16.11	16.74
7551	NYSE	PBT	Mon, May 23, 2022	16.15	16.94	15.63	16.73
7550	NYSE	PBT	Fri, May 20, 2022	14.22	16.50	14.18	16.40
7549	NYSE	PBT	Thu, May 19, 2022	13.52	14.32	13.42	14.00
7548	NYSE	PBT	Wed, May 18, 2022	13.79	14.48	13.75	13.88
7547	NYSE	PBT	Tue, May 17, 2022	13.65	14.59	13.57	13.98
7546	NYSE	PBT	Mon, May 16, 2022	13.15	14.03	13.15	13.52
7545	NYSE	PBT	Fri, May 13, 2022	13.00	13.50	12.89	13.14
7544	NYSE	PBT	Thu, May 12, 2022	13.01	13.26	12.59	12.80
7543	NYSE	PBT	Wed, May 11, 2022	13.01	13.79	13.01	13.10
7542	NYSE	PBT	Tue, May 10, 2022	13.03	13.64	12.88	12.97
7541	NYSE	PBT	Mon, May 9, 2022	13.40	13.50	12.37	12.94
7540	NYSE	PBT	Fri, May 6, 2022	13.48	13.71	13.20	13.43
7539	NYSE	PBT	Thu, May 5, 2022	13.99	14.13	13.43	13.47
7538	NYSE	PBT	Wed, May 4, 2022	13.33	13.94	13.33	13.79
7537	NYSE	PBT	Tue, May 3, 2022	12.95	13.37	12.95	13.06
7536	NYSE	PBT	Mon, May 2, 2022	12.96	13.30	12.89	12.95
7535	NYSE	PBT	Fri, Apr 29, 2022	13.60	13.70	13.10	13.12
7534	NYSE	PBT	Thu, Apr 28, 2022	13.48	13.65	12.85	13.48
7533	NYSE	PBT	Wed, Apr 27, 2022	13.23	13.84	13.14	13.36
7532	NYSE	PBT	Tue, Apr 26, 2022	13.08	13.62	13.08	13.24
7531	NYSE	PBT	Mon, Apr 25, 2022	12.99	13.24	12.70	13.18
7530	NYSE	PBT	Fri, Apr 22, 2022	13.40	14.04	13.31	13.32
7529	NYSE	PBT	Thu, Apr 21, 2022	14.00	14.30	13.40	13.59
7528	NYSE	PBT	Wed, Apr 20, 2022	13.75	14.21	13.51	13.86
7527	NYSE	PBT	Tue, Apr 19, 2022	13.64	14.15	13.64	13.71
7526	NYSE	PBT	Mon, Apr 18, 2022	12.87	13.99	12.77	13.64
7525	NYSE	PBT	Thu, Apr 14, 2022	12.35	13.04	12.33	12.87
7524	NYSE	PBT	Wed, Apr 13, 2022	12.10	12.70	12.02	12.41
7523	NYSE	PBT	Tue, Apr 12, 2022	11.51	12.50	11.51	12.19
7522	NYSE	PBT	Mon, Apr 11, 2022	11.96	12.00	11.40	11.50
7521	NYSE	PBT	Fri, Apr 8, 2022	12.34	12.34	11.95	12.00
7520	NYSE	PBT	Thu, Apr 7, 2022	12.00	12.41	11.67	12.12
7519	NYSE	PBT	Wed, Apr 6, 2022	12.42	12.58	11.86	12.00
7518	NYSE	PBT	Tue, Apr 5, 2022	12.50	12.76	12.26	12.50
7517	NYSE	PBT	Mon, Apr 4, 2022	12.75	12.95	12.12	12.61
7516	NYSE	PBT	Fri, Apr 1, 2022	12.42	13.05	12.40	12.85
7515	NYSE	PBT	Thu, Mar 31, 2022	13.00	13.38	12.37	12.51
7514	NYSE	PBT	Wed, Mar 30, 2022	13.41	13.79	13.20	13.26
7513	NYSE	PBT	Tue, Mar 29, 2022	13.50	13.54	12.90	13.46
7512	NYSE	PBT	Mon, Mar 28, 2022	14.00	14.05	13.26	13.65
7511	NYSE	PBT	Fri, Mar 25, 2022	14.10	14.69	13.65	14.34
7510	NYSE	PBT	Thu, Mar 24, 2022	13.44	14.48	13.39	14.18
7509	NYSE	PBT	Wed, Mar 23, 2022	13.29	14.07	13.25	13.72
7508	NYSE	PBT	Tue, Mar 22, 2022	13.02	13.10	12.50	12.95
7507	NYSE	PBT	Mon, Mar 21, 2022	12.90	13.49	12.90	13.10
7506	NYSE	PBT	Fri, Mar 18, 2022	13.22	13.22	12.63	12.87
7505	NYSE	PBT	Thu, Mar 17, 2022	12.29	13.40	12.29	13.22
7504	NYSE	PBT	Wed, Mar 16, 2022	11.86	12.18	11.81	12.09
7503	NYSE	PBT	Tue, Mar 15, 2022	11.47	12.09	11.23	11.82
7502	NYSE	PBT	Mon, Mar 14, 2022	12.38	12.51	11.40	12.19
7501	NYSE	PBT	Fri, Mar 11, 2022	12.65	12.75	12.34	12.41
7500	NYSE	PBT	Thu, Mar 10, 2022	12.74	13.16	12.66	12.72
7499	NYSE	PBT	Wed, Mar 9, 2022	12.70	13.65	12.52	12.70
7498	NYSE	PBT	Tue, Mar 8, 2022	13.04	13.72	12.55	13.16
7497	NYSE	PBT	Mon, Mar 7, 2022	13.52	14.17	12.74	12.94
7496	NYSE	PBT	Fri, Mar 4, 2022	12.89	13.88	12.89	13.42
7495	NYSE	PBT	Thu, Mar 3, 2022	13.25	13.43	12.82	13.26
7494	NYSE	PBT	Wed, Mar 2, 2022	13.50	14.20	13.33	13.33
7493	NYSE	PBT	Tue, Mar 1, 2022	13.48	14.14	13.05	13.25
7492	NYSE	PBT	Mon, Feb 28, 2022	13.03	13.94	13.03	13.39
7491	NYSE	PBT	Fri, Feb 25, 2022	12.76	13.19	12.76	13.00
7490	NYSE	PBT	Thu, Feb 24, 2022	13.07	13.34	12.56	12.73
7489	NYSE	PBT	Wed, Feb 23, 2022	12.34	13.29	12.30	12.97
7488	NYSE	PBT	Tue, Feb 22, 2022	12.30	13.05	11.89	12.29
7487	NYSE	PBT	Fri, Feb 18, 2022	11.50	12.49	9.87	12.01
7486	NYSE	PBT	Thu, Feb 17, 2022	13.60	13.93	10.36	11.57
7485	NYSE	PBT	Wed, Feb 16, 2022	13.60	14.25	13.60	13.94
7484	NYSE	PBT	Tue, Feb 15, 2022	13.16	13.95	13.00	13.57
7483	NYSE	PBT	Mon, Feb 14, 2022	14.38	14.49	13.10	13.62
7482	NYSE	PBT	Fri, Feb 11, 2022	13.47	14.37	13.46	14.22
7481	NYSE	PBT	Thu, Feb 10, 2022	13.18	14.07	13.18	13.43
7480	NYSE	PBT	Wed, Feb 9, 2022	13.20	13.60	13.10	13.19
7479	NYSE	PBT	Tue, Feb 8, 2022	13.54	13.54	13.06	13.14
7478	NYSE	PBT	Mon, Feb 7, 2022	13.86	13.89	13.32	13.59
7477	NYSE	PBT	Fri, Feb 4, 2022	13.31	13.88	13.31	13.77
7476	NYSE	PBT	Thu, Feb 3, 2022	12.63	13.47	12.50	13.22
7475	NYSE	PBT	Wed, Feb 2, 2022	12.51	12.87	12.37	12.69
7474	NYSE	PBT	Tue, Feb 1, 2022	12.07	13.15	12.03	12.46
7473	NYSE	PBT	Mon, Jan 31, 2022	12.58	13.30	12.58	12.64
7472	NYSE	PBT	Fri, Jan 28, 2022	12.63	12.83	12.50	12.75
7471	NYSE	PBT	Thu, Jan 27, 2022	13.27	13.52	12.68	12.73
7470	NYSE	PBT	Wed, Jan 26, 2022	13.25	14.05	12.49	12.93
7469	NYSE	PBT	Tue, Jan 25, 2022	11.56	12.99	11.09	12.80
7468	NYSE	PBT	Mon, Jan 24, 2022	11.55	12.11	11.06	11.85
7467	NYSE	PBT	Fri, Jan 21, 2022	13.24	13.68	12.70	12.93
7466	NYSE	PBT	Thu, Jan 20, 2022	13.67	13.74	13.18	13.26
7465	NYSE	PBT	Wed, Jan 19, 2022	13.77	13.90	13.22	13.63
7464	NYSE	PBT	Tue, Jan 18, 2022	13.05	13.84	12.91	13.38
7463	NYSE	PBT	Fri, Jan 14, 2022	12.44	13.48	12.40	13.12
7462	NYSE	PBT	Thu, Jan 13, 2022	14.28	14.30	12.52	12.67
7461	NYSE	PBT	Wed, Jan 12, 2022	13.31	14.69	12.87	14.30
7460	NYSE	PBT	Tue, Jan 11, 2022	11.92	13.50	11.91	13.40
7459	NYSE	PBT	Mon, Jan 10, 2022	11.79	12.13	11.52	11.84
7458	NYSE	PBT	Fri, Jan 7, 2022	11.97	12.36	11.57	11.85
7457	NYSE	PBT	Thu, Jan 6, 2022	10.70	12.37	10.70	11.95
7456	NYSE	PBT	Wed, Jan 5, 2022	10.59	11.03	10.44	10.67
7455	NYSE	PBT	Tue, Jan 4, 2022	10.17	10.85	10.17	10.54
7454	NYSE	PBT	Mon, Jan 3, 2022	10.10	10.91	9.90	10.26
7453	NYSE	PBT	Fri, Dec 31, 2021	9.57	10.12	9.57	10.10
7452	NYSE	PBT	Thu, Dec 30, 2021	9.05	9.73	8.98	9.70
7451	NYSE	PBT	Wed, Dec 29, 2021	8.80	9.10	8.80	9.05
7450	NYSE	PBT	Tue, Dec 28, 2021	9.06	9.43	8.91	8.97
7449	NYSE	PBT	Mon, Dec 27, 2021	8.97	9.35	8.80	9.22
7448	NYSE	PBT	Thu, Dec 23, 2021	9.22	9.41	9.01	9.08
7447	NYSE	PBT	Wed, Dec 22, 2021	8.52	9.22	8.52	9.20
7446	NYSE	PBT	Tue, Dec 21, 2021	8.33	8.68	8.33	8.62
7445	NYSE	PBT	Mon, Dec 20, 2021	8.32	8.43	8.12	8.32
7444	NYSE	PBT	Fri, Dec 17, 2021	8.82	8.92	8.51	8.60
7443	NYSE	PBT	Thu, Dec 16, 2021	8.74	9.20	8.74	8.94
7442	NYSE	PBT	Wed, Dec 15, 2021	8.75	8.86	8.37	8.81
7441	NYSE	PBT	Tue, Dec 14, 2021	8.94	9.04	8.75	8.80
7440	NYSE	PBT	Mon, Dec 13, 2021	9.35	9.47	8.92	9.00
7439	NYSE	PBT	Fri, Dec 10, 2021	9.45	9.60	9.39	9.42
7438	NYSE	PBT	Thu, Dec 9, 2021	9.36	9.67	9.36	9.44
7437	NYSE	PBT	Wed, Dec 8, 2021	9.32	9.75	9.32	9.51
7436	NYSE	PBT	Tue, Dec 7, 2021	9.00	9.85	9.00	9.40
7435	NYSE	PBT	Mon, Dec 6, 2021	9.04	9.10	8.88	9.00
7434	NYSE	PBT	Fri, Dec 3, 2021	9.02	9.06	8.82	8.95
7433	NYSE	PBT	Thu, Dec 2, 2021	8.87	9.25	8.80	9.02
7432	NYSE	PBT	Wed, Dec 1, 2021	9.10	9.24	8.91	9.02
7431	NYSE	PBT	Tue, Nov 30, 2021	9.00	9.15	8.87	9.08
7430	NYSE	PBT	Mon, Nov 29, 2021	9.28	9.30	8.98	9.19
7429	NYSE	PBT	Fri, Nov 26, 2021	8.89	9.20	8.50	9.17
7428	NYSE	PBT	Wed, Nov 24, 2021	9.37	9.50	9.15	9.27
7427	NYSE	PBT	Tue, Nov 23, 2021	9.42	9.53	9.05	9.24
7426	NYSE	PBT	Mon, Nov 22, 2021	8.85	9.62	8.76	9.42
7425	NYSE	PBT	Fri, Nov 19, 2021	8.47	8.91	8.27	8.85
7424	NYSE	PBT	Thu, Nov 18, 2021	8.37	8.84	8.37	8.60
7423	NYSE	PBT	Wed, Nov 17, 2021	8.55	8.95	8.27	8.37
7422	NYSE	PBT	Tue, Nov 16, 2021	8.33	8.72	8.33	8.54
7421	NYSE	PBT	Mon, Nov 15, 2021	8.31	8.49	8.06	8.41
7420	NYSE	PBT	Fri, Nov 12, 2021	8.19	8.39	8.18	8.34
7419	NYSE	PBT	Thu, Nov 11, 2021	8.24	8.41	8.00	8.21
7418	NYSE	PBT	Wed, Nov 10, 2021	8.49	8.49	8.21	8.25
7417	NYSE	PBT	Tue, Nov 9, 2021	8.50	8.55	8.27	8.40
7416	NYSE	PBT	Mon, Nov 8, 2021	8.36	8.61	8.30	8.56
7415	NYSE	PBT	Fri, Nov 5, 2021	8.18	8.45	8.17	8.36
7414	NYSE	PBT	Thu, Nov 4, 2021	8.20	8.33	8.02	8.13
7413	NYSE	PBT	Wed, Nov 3, 2021	8.00	8.23	7.86	8.18
7412	NYSE	PBT	Tue, Nov 2, 2021	8.26	8.35	7.85	8.06
7411	NYSE	PBT	Mon, Nov 1, 2021	8.05	8.39	8.05	8.34
7410	NYSE	PBT	Fri, Oct 29, 2021	8.05	8.25	7.95	8.06
7409	NYSE	PBT	Thu, Oct 28, 2021	7.70	8.08	7.60	8.02
7408	NYSE	PBT	Wed, Oct 27, 2021	7.71	7.94	7.70	7.74
7407	NYSE	PBT	Tue, Oct 26, 2021	8.06	8.10	7.75	7.80
7406	NYSE	PBT	Mon, Oct 25, 2021	8.50	8.50	8.14	8.14
7405	NYSE	PBT	Fri, Oct 22, 2021	8.70	8.74	8.13	8.44
7404	NYSE	PBT	Thu, Oct 21, 2021	8.19	8.97	8.00	8.50
7403	NYSE	PBT	Wed, Oct 20, 2021	7.16	8.75	7.12	8.20
7402	NYSE	PBT	Tue, Oct 19, 2021	6.45	7.41	6.41	7.16
7401	NYSE	PBT	Mon, Oct 18, 2021	6.25	6.50	6.23	6.43
7400	NYSE	PBT	Fri, Oct 15, 2021	6.25	6.25	6.19	6.22
7399	NYSE	PBT	Thu, Oct 14, 2021	6.25	6.25	6.15	6.20
7398	NYSE	PBT	Wed, Oct 13, 2021	6.07	6.24	6.07	6.20
7397	NYSE	PBT	Tue, Oct 12, 2021	6.21	6.30	6.06	6.08
7396	NYSE	PBT	Mon, Oct 11, 2021	6.33	6.41	6.20	6.20
7395	NYSE	PBT	Fri, Oct 8, 2021	6.20	6.35	6.20	6.29
7394	NYSE	PBT	Thu, Oct 7, 2021	6.24	6.24	6.09	6.18
7393	NYSE	PBT	Wed, Oct 6, 2021	6.37	6.41	6.13	6.24
7392	NYSE	PBT	Tue, Oct 5, 2021	6.24	6.50	6.22	6.39
7391	NYSE	PBT	Mon, Oct 4, 2021	6.00	6.22	5.99	6.20
7390	NYSE	PBT	Fri, Oct 1, 2021	5.74	5.98	5.64	5.92
7389	NYSE	PBT	Thu, Sep 30, 2021	5.56	5.75	5.47	5.73
7388	NYSE	PBT	Wed, Sep 29, 2021	5.55	5.70	5.51	5.60
7387	NYSE	PBT	Tue, Sep 28, 2021	5.50	5.57	5.45	5.53
7386	NYSE	PBT	Mon, Sep 27, 2021	5.40	5.50	5.31	5.45
7385	NYSE	PBT	Fri, Sep 24, 2021	5.40	5.40	5.32	5.36
7384	NYSE	PBT	Thu, Sep 23, 2021	5.32	5.40	5.27	5.39
7383	NYSE	PBT	Wed, Sep 22, 2021	5.27	5.35	5.26	5.32
7382	NYSE	PBT	Tue, Sep 21, 2021	5.27	5.29	5.23	5.26
7381	NYSE	PBT	Mon, Sep 20, 2021	5.22	5.40	5.15	5.27
7380	NYSE	PBT	Fri, Sep 17, 2021	5.35	5.35	5.25	5.29
7379	NYSE	PBT	Thu, Sep 16, 2021	5.31	5.40	5.26	5.35
7378	NYSE	PBT	Wed, Sep 15, 2021	5.28	5.40	5.25	5.29
7377	NYSE	PBT	Tue, Sep 14, 2021	5.25	5.26	5.15	5.19
7376	NYSE	PBT	Mon, Sep 13, 2021	5.26	5.29	5.20	5.25
7375	NYSE	PBT	Fri, Sep 10, 2021	5.32	5.33	5.20	5.25
7374	NYSE	PBT	Thu, Sep 9, 2021	5.15	5.28	5.15	5.28
7373	NYSE	PBT	Wed, Sep 8, 2021	5.25	5.33	5.17	5.17
7372	NYSE	PBT	Tue, Sep 7, 2021	5.31	5.42	5.23	5.30
7371	NYSE	PBT	Fri, Sep 3, 2021	5.39	5.42	5.35	5.36
7370	NYSE	PBT	Thu, Sep 2, 2021	5.25	5.38	5.25	5.36
7369	NYSE	PBT	Wed, Sep 1, 2021	5.29	5.30	5.22	5.25
7368	NYSE	PBT	Tue, Aug 31, 2021	5.17	5.35	5.16	5.23
7367	NYSE	PBT	Mon, Aug 30, 2021	5.27	5.31	5.22	5.26
7366	NYSE	PBT	Fri, Aug 27, 2021	5.22	5.35	5.20	5.30
7365	NYSE	PBT	Thu, Aug 26, 2021	5.28	5.28	5.16	5.19
7364	NYSE	PBT	Wed, Aug 25, 2021	5.32	5.35	5.27	5.27
7363	NYSE	PBT	Tue, Aug 24, 2021	5.20	5.46	5.20	5.35
7362	NYSE	PBT	Mon, Aug 23, 2021	5.29	5.43	5.23	5.24
7361	NYSE	PBT	Fri, Aug 20, 2021	5.21	5.32	5.07	5.27
7360	NYSE	PBT	Thu, Aug 19, 2021	5.07	5.51	5.07	5.29
7359	NYSE	PBT	Wed, Aug 18, 2021	5.26	5.28	5.11	5.11
7358	NYSE	PBT	Tue, Aug 17, 2021	5.15	5.25	5.11	5.22
7357	NYSE	PBT	Mon, Aug 16, 2021	5.23	5.29	5.21	5.26
7356	NYSE	PBT	Fri, Aug 13, 2021	5.44	5.46	5.30	5.32
7355	NYSE	PBT	Thu, Aug 12, 2021	5.36	5.48	5.36	5.38
7354	NYSE	PBT	Wed, Aug 11, 2021	5.18	5.50	5.18	5.40
7353	NYSE	PBT	Tue, Aug 10, 2021	5.18	5.24	5.16	5.19
7352	NYSE	PBT	Mon, Aug 9, 2021	5.15	5.20	5.09	5.18
7351	NYSE	PBT	Fri, Aug 6, 2021	5.25	5.33	5.20	5.25
7350	NYSE	PBT	Thu, Aug 5, 2021	5.13	5.28	5.09	5.25
7349	NYSE	PBT	Wed, Aug 4, 2021	5.35	5.37	5.17	5.18
7348	NYSE	PBT	Tue, Aug 3, 2021	5.25	5.49	5.24	5.35
7347	NYSE	PBT	Mon, Aug 2, 2021	5.43	5.49	5.18	5.29
7346	NYSE	PBT	Fri, Jul 30, 2021	5.53	5.53	5.31	5.40
7345	NYSE	PBT	Thu, Jul 29, 2021	5.45	5.59	5.45	5.55
7344	NYSE	PBT	Wed, Jul 28, 2021	5.30	5.59	5.28	5.46
7343	NYSE	PBT	Tue, Jul 27, 2021	5.30	5.34	5.28	5.30
7342	NYSE	PBT	Mon, Jul 26, 2021	5.26	5.32	5.11	5.32
7341	NYSE	PBT	Fri, Jul 23, 2021	5.25	5.29	5.17	5.25
7340	NYSE	PBT	Thu, Jul 22, 2021	5.07	5.21	5.02	5.16
7339	NYSE	PBT	Wed, Jul 21, 2021	5.03	5.11	5.00	5.05
7338	NYSE	PBT	Tue, Jul 20, 2021	4.65	5.04	4.64	5.02
7337	NYSE	PBT	Mon, Jul 19, 2021	4.93	4.94	4.64	4.65
7336	NYSE	PBT	Fri, Jul 16, 2021	5.13	5.22	4.98	4.98
7335	NYSE	PBT	Thu, Jul 15, 2021	5.44	5.44	5.14	5.14
7334	NYSE	PBT	Wed, Jul 14, 2021	5.71	5.71	5.42	5.47
7333	NYSE	PBT	Tue, Jul 13, 2021	5.65	5.71	5.61	5.68
7332	NYSE	PBT	Mon, Jul 12, 2021	5.47	5.70	5.45	5.65
7331	NYSE	PBT	Fri, Jul 9, 2021	5.28	5.47	5.23	5.47
7330	NYSE	PBT	Thu, Jul 8, 2021	5.29	5.34	5.24	5.34
7329	NYSE	PBT	Wed, Jul 7, 2021	5.26	5.28	5.20	5.26
7328	NYSE	PBT	Tue, Jul 6, 2021	5.41	5.41	5.23	5.26
7327	NYSE	PBT	Fri, Jul 2, 2021	5.40	5.41	5.23	5.40
7326	NYSE	PBT	Thu, Jul 1, 2021	5.62	5.65	5.41	5.42
7325	NYSE	PBT	Wed, Jun 30, 2021	5.52	5.65	5.43	5.62
7324	NYSE	PBT	Tue, Jun 29, 2021	5.34	5.53	5.28	5.52
7323	NYSE	PBT	Mon, Jun 28, 2021	5.49	5.50	5.27	5.33
7322	NYSE	PBT	Fri, Jun 25, 2021	5.47	5.60	5.41	5.50
7321	NYSE	PBT	Thu, Jun 24, 2021	5.42	5.43	5.32	5.37
7320	NYSE	PBT	Wed, Jun 23, 2021	5.23	5.46	5.21	5.40
7319	NYSE	PBT	Tue, Jun 22, 2021	5.25	5.34	5.10	5.20
7318	NYSE	PBT	Mon, Jun 21, 2021	5.10	5.30	5.10	5.28
7317	NYSE	PBT	Fri, Jun 18, 2021	5.25	5.27	5.05	5.10
7316	NYSE	PBT	Thu, Jun 17, 2021	5.40	5.43	5.31	5.36
7315	NYSE	PBT	Wed, Jun 16, 2021	5.16	5.40	5.16	5.40
7314	NYSE	PBT	Tue, Jun 15, 2021	4.79	5.15	4.72	5.15
7313	NYSE	PBT	Mon, Jun 14, 2021	4.67	4.79	4.67	4.77
7312	NYSE	PBT	Fri, Jun 11, 2021	4.55	4.66	4.55	4.66
7311	NYSE	PBT	Thu, Jun 10, 2021	4.58	4.59	4.52	4.58
7310	NYSE	PBT	Wed, Jun 9, 2021	4.56	4.59	4.51	4.51
7309	NYSE	PBT	Tue, Jun 8, 2021	4.51	4.59	4.51	4.56
7308	NYSE	PBT	Mon, Jun 7, 2021	4.55	4.59	4.46	4.51
7307	NYSE	PBT	Fri, Jun 4, 2021	4.55	4.57	4.51	4.56
7306	NYSE	PBT	Thu, Jun 3, 2021	4.50	4.57	4.50	4.55
7305	NYSE	PBT	Wed, Jun 2, 2021	4.36	4.56	4.33	4.55
7304	NYSE	PBT	Tue, Jun 1, 2021	4.30	4.39	4.29	4.36
7303	NYSE	PBT	Fri, May 28, 2021	4.20	4.30	4.20	4.29
7302	NYSE	PBT	Thu, May 27, 2021	4.20	4.29	4.16	4.19
7301	NYSE	PBT	Wed, May 26, 2021	4.22	4.33	4.21	4.28
7300	NYSE	PBT	Tue, May 25, 2021	4.40	4.42	4.25	4.25
7299	NYSE	PBT	Mon, May 24, 2021	4.25	4.39	4.22	4.36
7298	NYSE	PBT	Fri, May 21, 2021	4.15	4.24	4.15	4.20
7297	NYSE	PBT	Thu, May 20, 2021	4.24	4.27	4.13	4.15
7296	NYSE	PBT	Wed, May 19, 2021	4.19	4.27	4.13	4.21
7295	NYSE	PBT	Tue, May 18, 2021	4.30	4.30	4.25	4.27
7294	NYSE	PBT	Mon, May 17, 2021	4.12	4.28	4.08	4.28
7293	NYSE	PBT	Fri, May 14, 2021	4.10	4.14	4.05	4.09
7292	NYSE	PBT	Thu, May 13, 2021	4.07	4.15	4.00	4.03
7291	NYSE	PBT	Wed, May 12, 2021	4.03	4.17	4.03	4.10
7290	NYSE	PBT	Tue, May 11, 2021	4.15	4.16	4.02	4.06
7289	NYSE	PBT	Mon, May 10, 2021	4.05	4.18	4.04	4.17
7288	NYSE	PBT	Fri, May 7, 2021	3.94	4.01	3.94	4.01
7287	NYSE	PBT	Thu, May 6, 2021	3.92	3.97	3.88	3.94
7286	NYSE	PBT	Wed, May 5, 2021	3.87	3.95	3.85	3.91
7285	NYSE	PBT	Tue, May 4, 2021	3.80	3.89	3.79	3.86
7284	NYSE	PBT	Mon, May 3, 2021	3.80	3.86	3.79	3.85
7283	NYSE	PBT	Fri, Apr 30, 2021	3.78	3.83	3.73	3.75
7282	NYSE	PBT	Thu, Apr 29, 2021	3.90	3.95	3.81	3.83
7281	NYSE	PBT	Wed, Apr 28, 2021	3.79	3.88	3.79	3.86
7280	NYSE	PBT	Tue, Apr 27, 2021	3.79	3.82	3.72	3.77
7279	NYSE	PBT	Mon, Apr 26, 2021	3.85	3.86	3.78	3.81
7278	NYSE	PBT	Fri, Apr 23, 2021	3.89	3.89	3.80	3.81
7277	NYSE	PBT	Thu, Apr 22, 2021	3.91	3.93	3.85	3.85
7276	NYSE	PBT	Wed, Apr 21, 2021	3.89	3.96	3.88	3.95
7275	NYSE	PBT	Tue, Apr 20, 2021	3.94	3.97	3.82	3.88
7274	NYSE	PBT	Mon, Apr 19, 2021	3.97	4.00	3.91	3.91
7273	NYSE	PBT	Fri, Apr 16, 2021	3.98	4.03	3.96	3.96
7272	NYSE	PBT	Thu, Apr 15, 2021	3.98	4.01	3.95	3.98
7271	NYSE	PBT	Wed, Apr 14, 2021	3.96	4.10	3.96	3.99
7270	NYSE	PBT	Tue, Apr 13, 2021	4.08	4.08	3.95	3.96
7269	NYSE	PBT	Mon, Apr 12, 2021	3.87	4.00	3.86	3.94
7268	NYSE	PBT	Fri, Apr 9, 2021	3.87	3.93	3.87	3.88
7267	NYSE	PBT	Thu, Apr 8, 2021	3.90	3.93	3.88	3.90
7266	NYSE	PBT	Wed, Apr 7, 2021	3.95	3.99	3.87	3.92
7265	NYSE	PBT	Tue, Apr 6, 2021	3.88	4.03	3.88	3.99
7264	NYSE	PBT	Mon, Apr 5, 2021	4.10	4.12	3.88	3.93
7263	NYSE	PBT	Thu, Apr 1, 2021	4.10	4.13	4.04	4.12
7262	NYSE	PBT	Wed, Mar 31, 2021	4.12	4.16	3.98	3.98
7261	NYSE	PBT	Tue, Mar 30, 2021	4.23	4.27	4.09	4.13
7260	NYSE	PBT	Mon, Mar 29, 2021	4.40	4.45	4.27	4.28
7259	NYSE	PBT	Fri, Mar 26, 2021	4.36	4.50	4.30	4.40
7258	NYSE	PBT	Thu, Mar 25, 2021	4.20	4.33	4.15	4.33
7257	NYSE	PBT	Wed, Mar 24, 2021	4.13	4.29	4.12	4.21
7256	NYSE	PBT	Tue, Mar 23, 2021	4.20	4.26	4.12	4.17
7255	NYSE	PBT	Mon, Mar 22, 2021	4.35	4.39	4.22	4.31
7254	NYSE	PBT	Fri, Mar 19, 2021	4.20	4.35	4.20	4.33
7253	NYSE	PBT	Thu, Mar 18, 2021	4.50	4.50	4.20	4.25
7252	NYSE	PBT	Wed, Mar 17, 2021	4.35	4.55	4.35	4.53
7251	NYSE	PBT	Tue, Mar 16, 2021	4.55	4.58	4.33	4.36
7250	NYSE	PBT	Mon, Mar 15, 2021	4.69	4.69	4.60	4.62
7249	NYSE	PBT	Fri, Mar 12, 2021	4.70	4.70	4.65	4.70
7248	NYSE	PBT	Thu, Mar 11, 2021	4.66	4.69	4.61	4.67
7247	NYSE	PBT	Wed, Mar 10, 2021	4.37	4.61	4.37	4.60
7246	NYSE	PBT	Tue, Mar 9, 2021	4.52	4.52	4.36	4.38
7245	NYSE	PBT	Mon, Mar 8, 2021	4.50	4.57	4.42	4.51
7244	NYSE	PBT	Fri, Mar 5, 2021	4.50	4.50	4.37	4.44
7243	NYSE	PBT	Thu, Mar 4, 2021	4.32	4.43	4.27	4.34
7242	NYSE	PBT	Wed, Mar 3, 2021	4.30	4.44	4.30	4.34
7241	NYSE	PBT	Tue, Mar 2, 2021	4.13	4.40	4.13	4.33
7240	NYSE	PBT	Mon, Mar 1, 2021	4.18	4.44	4.15	4.20
7239	NYSE	PBT	Fri, Feb 26, 2021	4.17	4.25	4.00	4.05
7238	NYSE	PBT	Thu, Feb 25, 2021	4.21	4.30	4.12	4.14
7237	NYSE	PBT	Wed, Feb 24, 2021	4.21	4.47	4.21	4.23
7236	NYSE	PBT	Tue, Feb 23, 2021	4.38	4.39	4.00	4.24
7235	NYSE	PBT	Mon, Feb 22, 2021	4.36	4.48	4.36	4.40
7234	NYSE	PBT	Fri, Feb 19, 2021	4.35	4.38	4.32	4.36
7233	NYSE	PBT	Thu, Feb 18, 2021	4.28	4.31	4.25	4.31
7232	NYSE	PBT	Wed, Feb 17, 2021	4.23	4.30	4.13	4.28
7231	NYSE	PBT	Tue, Feb 16, 2021	4.12	4.29	4.05	4.28
7230	NYSE	PBT	Fri, Feb 12, 2021	3.91	4.08	3.90	4.02
7229	NYSE	PBT	Thu, Feb 11, 2021	3.86	3.96	3.86	3.93
7228	NYSE	PBT	Wed, Feb 10, 2021	3.84	3.98	3.82	3.90
7227	NYSE	PBT	Tue, Feb 9, 2021	3.90	3.94	3.86	3.86
7226	NYSE	PBT	Mon, Feb 8, 2021	3.85	3.94	3.83	3.91
7225	NYSE	PBT	Fri, Feb 5, 2021	3.81	3.83	3.73	3.77
7224	NYSE	PBT	Thu, Feb 4, 2021	3.80	3.84	3.69	3.77
7223	NYSE	PBT	Wed, Feb 3, 2021	3.59	3.78	3.56	3.77
7222	NYSE	PBT	Tue, Feb 2, 2021	3.56	3.75	3.56	3.66
7221	NYSE	PBT	Mon, Feb 1, 2021	3.49	3.55	3.43	3.54
7220	NYSE	PBT	Fri, Jan 29, 2021	3.40	3.47	3.40	3.42
7219	NYSE	PBT	Thu, Jan 28, 2021	3.40	3.46	3.36	3.42
7218	NYSE	PBT	Wed, Jan 27, 2021	3.63	3.63	3.40	3.39
7217	NYSE	PBT	Tue, Jan 26, 2021	3.40	3.70	3.30	3.68
7216	NYSE	PBT	Mon, Jan 25, 2021	3.38	3.41	3.31	3.35
7215	NYSE	PBT	Fri, Jan 22, 2021	3.41	3.47	3.40	3.41
7214	NYSE	PBT	Thu, Jan 21, 2021	3.52	3.55	3.39	3.41
7213	NYSE	PBT	Wed, Jan 20, 2021	3.55	3.58	3.52	3.55
7212	NYSE	PBT	Tue, Jan 19, 2021	3.60	3.60	3.50	3.59
7211	NYSE	PBT	Fri, Jan 15, 2021	3.51	3.58	3.47	3.54
7210	NYSE	PBT	Thu, Jan 14, 2021	3.49	3.57	3.41	3.52
7209	NYSE	PBT	Wed, Jan 13, 2021	3.60	3.60	3.40	3.49
7208	NYSE	PBT	Tue, Jan 12, 2021	3.59	3.61	3.49	3.55
7207	NYSE	PBT	Mon, Jan 11, 2021	3.57	3.59	3.48	3.51
7206	NYSE	PBT	Fri, Jan 8, 2021	3.50	3.65	3.48	3.59
7205	NYSE	PBT	Thu, Jan 7, 2021	3.53	3.57	3.46	3.53
7204	NYSE	PBT	Wed, Jan 6, 2021	3.51	3.55	3.45	3.50
7203	NYSE	PBT	Tue, Jan 5, 2021	3.45	3.62	3.41	3.56
7202	NYSE	PBT	Mon, Jan 4, 2021	3.30	3.43	3.30	3.42
7201	NYSE	PBT	Thu, Dec 31, 2020	3.35	3.41	3.28	3.31
7200	NYSE	PBT	Wed, Dec 30, 2020	3.39	3.48	3.34	3.39
7199	NYSE	PBT	Tue, Dec 29, 2020	3.46	3.46	3.33	3.35
7198	NYSE	PBT	Mon, Dec 28, 2020	3.49	3.49	3.39	3.46
7197	NYSE	PBT	Thu, Dec 24, 2020	3.38	3.46	3.38	3.42
7196	NYSE	PBT	Wed, Dec 23, 2020	3.39	3.45	3.34	3.37
7195	NYSE	PBT	Tue, Dec 22, 2020	3.37	3.39	3.30	3.33
7194	NYSE	PBT	Mon, Dec 21, 2020	3.26	3.44	3.25	3.35
7193	NYSE	PBT	Fri, Dec 18, 2020	3.42	3.59	3.34	3.35
7192	NYSE	PBT	Thu, Dec 17, 2020	3.50	3.62	3.35	3.45
7191	NYSE	PBT	Wed, Dec 16, 2020	3.34	3.54	3.27	3.52
7190	NYSE	PBT	Tue, Dec 15, 2020	3.34	3.42	3.30	3.39
7189	NYSE	PBT	Mon, Dec 14, 2020	3.36	3.43	3.33	3.34
7188	NYSE	PBT	Fri, Dec 11, 2020	3.31	3.33	3.25	3.33
7187	NYSE	PBT	Thu, Dec 10, 2020	3.25	3.36	3.24	3.33
7186	NYSE	PBT	Wed, Dec 9, 2020	3.25	3.28	3.19	3.27
7185	NYSE	PBT	Tue, Dec 8, 2020	3.15	3.26	3.15	3.23
7184	NYSE	PBT	Mon, Dec 7, 2020	3.04	3.25	3.04	3.23
7183	NYSE	PBT	Fri, Dec 4, 2020	2.94	3.03	2.94	3.01
7182	NYSE	PBT	Thu, Dec 3, 2020	3.01	3.03	2.94	2.96
7181	NYSE	PBT	Wed, Dec 2, 2020	2.97	3.10	2.95	3.03
7180	NYSE	PBT	Tue, Dec 1, 2020	2.91	2.96	2.85	2.90
7179	NYSE	PBT	Mon, Nov 30, 2020	2.88	2.95	2.79	2.84
7178	NYSE	PBT	Fri, Nov 27, 2020	2.91	3.00	2.87	2.88
7177	NYSE	PBT	Wed, Nov 25, 2020	3.02	3.04	2.95	2.98
7176	NYSE	PBT	Tue, Nov 24, 2020	3.04	3.20	3.02	3.10
7175	NYSE	PBT	Mon, Nov 23, 2020	2.77	3.01	2.77	3.00
7174	NYSE	PBT	Fri, Nov 20, 2020	2.65	2.76	2.65	2.76
7173	NYSE	PBT	Thu, Nov 19, 2020	2.76	2.76	2.66	2.70
7172	NYSE	PBT	Wed, Nov 18, 2020	2.75	2.86	2.74	2.75
7171	NYSE	PBT	Tue, Nov 17, 2020	2.66	2.75	2.66	2.73
7170	NYSE	PBT	Mon, Nov 16, 2020	2.51	2.80	2.50	2.75
7169	NYSE	PBT	Fri, Nov 13, 2020	2.49	2.50	2.38	2.49
7168	NYSE	PBT	Thu, Nov 12, 2020	2.69	2.70	2.48	2.50
7167	NYSE	PBT	Wed, Nov 11, 2020	2.42	2.70	2.42	2.69
7166	NYSE	PBT	Tue, Nov 10, 2020	2.29	2.44	2.29	2.43
7165	NYSE	PBT	Mon, Nov 9, 2020	2.30	2.39	2.28	2.28
7164	NYSE	PBT	Fri, Nov 6, 2020	2.18	2.23	2.17	2.19
7163	NYSE	PBT	Thu, Nov 5, 2020	2.24	2.26	2.18	2.19
7162	NYSE	PBT	Wed, Nov 4, 2020	2.28	2.29	2.17	2.20
7161	NYSE	PBT	Tue, Nov 3, 2020	2.39	2.40	2.26	2.26
7160	NYSE	PBT	Mon, Nov 2, 2020	2.34	2.36	2.33	2.34
7159	NYSE	PBT	Fri, Oct 30, 2020	2.14	2.29	2.14	2.28
7158	NYSE	PBT	Thu, Oct 29, 2020	2.25	2.25	2.11	2.19
7157	NYSE	PBT	Wed, Oct 28, 2020	2.24	2.30	2.16	2.19
7156	NYSE	PBT	Tue, Oct 27, 2020	2.30	2.35	2.26	2.26
7155	NYSE	PBT	Mon, Oct 26, 2020	2.35	2.36	2.32	2.34
7154	NYSE	PBT	Fri, Oct 23, 2020	2.28	2.40	2.28	2.37
7153	NYSE	PBT	Thu, Oct 22, 2020	2.31	2.33	2.24	2.33
7152	NYSE	PBT	Wed, Oct 21, 2020	2.35	2.35	2.26	2.30
7151	NYSE	PBT	Tue, Oct 20, 2020	2.44	2.45	2.25	2.26
7150	NYSE	PBT	Mon, Oct 19, 2020	2.38	2.45	2.38	2.40
7149	NYSE	PBT	Fri, Oct 16, 2020	2.40	2.42	2.37	2.39
7148	NYSE	PBT	Thu, Oct 15, 2020	2.40	2.43	2.37	2.40
7147	NYSE	PBT	Wed, Oct 14, 2020	2.48	2.51	2.40	2.40
7146	NYSE	PBT	Tue, Oct 13, 2020	2.50	2.53	2.49	2.50
7145	NYSE	PBT	Mon, Oct 12, 2020	2.48	2.55	2.47	2.49
7144	NYSE	PBT	Fri, Oct 9, 2020	2.53	2.55	2.48	2.51
7143	NYSE	PBT	Thu, Oct 8, 2020	2.51	2.58	2.49	2.49
7142	NYSE	PBT	Wed, Oct 7, 2020	2.57	2.61	2.53	2.53
7141	NYSE	PBT	Tue, Oct 6, 2020	2.54	2.61	2.51	2.59
7140	NYSE	PBT	Mon, Oct 5, 2020	2.47	2.54	2.47	2.51
7139	NYSE	PBT	Fri, Oct 2, 2020	2.47	2.55	2.47	2.52
7138	NYSE	PBT	Thu, Oct 1, 2020	2.52	2.58	2.46	2.50
7137	NYSE	PBT	Wed, Sep 30, 2020	2.57	2.65	2.48	2.48
7136	NYSE	PBT	Tue, Sep 29, 2020	2.60	2.68	2.54	2.61
7135	NYSE	PBT	Mon, Sep 28, 2020	2.57	2.70	2.53	2.66
7134	NYSE	PBT	Fri, Sep 25, 2020	2.56	2.65	2.52	2.61
7133	NYSE	PBT	Thu, Sep 24, 2020	2.64	2.64	2.58	2.61
7132	NYSE	PBT	Wed, Sep 23, 2020	2.78	2.78	2.66	2.66
7131	NYSE	PBT	Tue, Sep 22, 2020	2.69	2.79	2.69	2.75
7130	NYSE	PBT	Mon, Sep 21, 2020	2.70	2.74	2.64	2.69
7129	NYSE	PBT	Fri, Sep 18, 2020	2.80	2.96	2.80	2.83
7128	NYSE	PBT	Thu, Sep 17, 2020	2.80	2.82	2.75	2.81
7127	NYSE	PBT	Wed, Sep 16, 2020	2.73	2.79	2.69	2.77
7126	NYSE	PBT	Tue, Sep 15, 2020	2.63	2.75	2.62	2.69
7125	NYSE	PBT	Mon, Sep 14, 2020	2.55	2.65	2.55	2.63
7124	NYSE	PBT	Fri, Sep 11, 2020	2.56	2.69	2.53	2.54
7123	NYSE	PBT	Thu, Sep 10, 2020	2.50	2.62	2.50	2.56
7122	NYSE	PBT	Wed, Sep 9, 2020	2.61	2.61	2.51	2.51
7121	NYSE	PBT	Tue, Sep 8, 2020	2.62	2.64	2.53	2.56
7120	NYSE	PBT	Fri, Sep 4, 2020	2.70	2.77	2.63	2.65
7119	NYSE	PBT	Thu, Sep 3, 2020	2.74	2.80	2.71	2.73
7118	NYSE	PBT	Wed, Sep 2, 2020	2.84	2.87	2.70	2.79
7117	NYSE	PBT	Tue, Sep 1, 2020	2.96	3.01	2.86	2.87
7116	NYSE	PBT	Mon, Aug 31, 2020	3.00	3.15	2.91	3.00
7115	NYSE	PBT	Fri, Aug 28, 2020	2.99	3.00	2.81	3.00
7114	NYSE	PBT	Thu, Aug 27, 2020	2.92	2.97	2.83	2.96
7113	NYSE	PBT	Wed, Aug 26, 2020	2.89	2.96	2.83	2.88
7112	NYSE	PBT	Tue, Aug 25, 2020	2.95	2.98	2.91	2.93
7111	NYSE	PBT	Mon, Aug 24, 2020	2.95	2.98	2.91	2.92
7110	NYSE	PBT	Fri, Aug 21, 2020	2.90	3.03	2.90	2.93
7109	NYSE	PBT	Thu, Aug 20, 2020	2.98	2.99	2.90	2.94
7108	NYSE	PBT	Wed, Aug 19, 2020	3.09	3.11	2.99	3.01
7107	NYSE	PBT	Tue, Aug 18, 2020	3.08	3.12	3.07	3.10
7106	NYSE	PBT	Mon, Aug 17, 2020	3.20	3.25	3.08	3.11
7105	NYSE	PBT	Fri, Aug 14, 2020	3.19	3.24	3.16	3.24
7104	NYSE	PBT	Thu, Aug 13, 2020	3.16	3.22	3.12	3.17
7103	NYSE	PBT	Wed, Aug 12, 2020	3.30	3.32	3.21	3.21
7102	NYSE	PBT	Tue, Aug 11, 2020	3.36	3.43	3.25	3.26
7101	NYSE	PBT	Mon, Aug 10, 2020	3.31	3.44	3.31	3.38
7100	NYSE	PBT	Fri, Aug 7, 2020	3.39	3.43	3.30	3.30
7099	NYSE	PBT	Thu, Aug 6, 2020	3.42	3.46	3.39	3.39
7098	NYSE	PBT	Wed, Aug 5, 2020	3.38	3.45	3.38	3.45
7097	NYSE	PBT	Tue, Aug 4, 2020	3.31	3.45	3.31	3.40
7096	NYSE	PBT	Mon, Aug 3, 2020	3.38	3.40	3.26	3.35
7095	NYSE	PBT	Fri, Jul 31, 2020	3.33	3.44	3.32	3.42
7094	NYSE	PBT	Thu, Jul 30, 2020	3.38	3.44	3.38	3.40
7093	NYSE	PBT	Wed, Jul 29, 2020	3.45	3.50	3.40	3.47
7092	NYSE	PBT	Tue, Jul 28, 2020	3.47	3.50	3.37	3.49
7091	NYSE	PBT	Mon, Jul 27, 2020	3.35	3.42	3.34	3.41
7090	NYSE	PBT	Fri, Jul 24, 2020	3.47	3.47	3.35	3.38
7089	NYSE	PBT	Thu, Jul 23, 2020	3.49	3.50	3.41	3.45
7088	NYSE	PBT	Wed, Jul 22, 2020	3.48	3.56	3.44	3.48
7087	NYSE	PBT	Tue, Jul 21, 2020	3.42	3.59	3.42	3.46
7086	NYSE	PBT	Mon, Jul 20, 2020	3.27	3.46	3.22	3.40
7085	NYSE	PBT	Fri, Jul 17, 2020	3.40	3.45	3.28	3.28
7084	NYSE	PBT	Thu, Jul 16, 2020	3.36	3.49	3.33	3.40
7083	NYSE	PBT	Wed, Jul 15, 2020	3.48	3.56	3.46	3.48
7082	NYSE	PBT	Tue, Jul 14, 2020	3.36	3.53	3.31	3.49
7081	NYSE	PBT	Mon, Jul 13, 2020	3.35	3.52	3.28	3.50
7080	NYSE	PBT	Fri, Jul 10, 2020	3.21	3.42	3.21	3.40
7079	NYSE	PBT	Thu, Jul 9, 2020	3.29	3.29	3.23	3.26
7078	NYSE	PBT	Wed, Jul 8, 2020	3.26	3.32	3.23	3.29
7077	NYSE	PBT	Tue, Jul 7, 2020	3.20	3.31	3.19	3.25
7076	NYSE	PBT	Mon, Jul 6, 2020	3.37	3.37	3.24	3.29
7075	NYSE	PBT	Thu, Jul 2, 2020	3.27	3.33	3.24	3.26
7074	NYSE	PBT	Wed, Jul 1, 2020	3.34	3.34	3.25	3.26
7073	NYSE	PBT	Tue, Jun 30, 2020	3.16	3.30	3.14	3.30
7072	NYSE	PBT	Mon, Jun 29, 2020	3.22	3.47	3.18	3.20
7071	NYSE	PBT	Fri, Jun 26, 2020	3.15	3.29	3.12	3.27
7070	NYSE	PBT	Thu, Jun 25, 2020	3.20	3.25	3.15	3.23
7069	NYSE	PBT	Wed, Jun 24, 2020	3.27	3.31	3.12	3.18
7068	NYSE	PBT	Tue, Jun 23, 2020	3.28	3.41	3.27	3.32
7067	NYSE	PBT	Mon, Jun 22, 2020	3.33	3.35	3.20	3.27
7066	NYSE	PBT	Fri, Jun 19, 2020	3.80	3.80	3.33	3.33
7065	NYSE	PBT	Thu, Jun 18, 2020	3.83	3.87	3.74	3.74
7064	NYSE	PBT	Wed, Jun 17, 2020	3.77	3.86	3.72	3.81
7063	NYSE	PBT	Tue, Jun 16, 2020	3.80	3.84	3.65	3.73
7062	NYSE	PBT	Mon, Jun 15, 2020	3.48	3.80	3.48	3.79
7061	NYSE	PBT	Fri, Jun 12, 2020	3.60	3.62	3.48	3.61
7060	NYSE	PBT	Thu, Jun 11, 2020	3.69	3.75	3.35	3.43
7059	NYSE	PBT	Wed, Jun 10, 2020	3.82	3.84	3.66	3.79
7058	NYSE	PBT	Tue, Jun 9, 2020	3.88	3.89	3.75	3.78
7057	NYSE	PBT	Mon, Jun 8, 2020	3.82	3.93	3.80	3.88
7056	NYSE	PBT	Fri, Jun 5, 2020	3.81	3.91	3.77	3.90
7055	NYSE	PBT	Thu, Jun 4, 2020	3.83	3.83	3.71	3.79
7054	NYSE	PBT	Wed, Jun 3, 2020	3.80	3.86	3.74	3.83
7053	NYSE	PBT	Tue, Jun 2, 2020	3.85	3.86	3.60	3.71
7052	NYSE	PBT	Mon, Jun 1, 2020	3.72	3.79	3.66	3.79
7051	NYSE	PBT	Fri, May 29, 2020	3.73	3.74	3.57	3.67
7050	NYSE	PBT	Thu, May 28, 2020	3.70	3.90	3.70	3.80
7049	NYSE	PBT	Wed, May 27, 2020	3.80	3.85	3.68	3.75
7048	NYSE	PBT	Tue, May 26, 2020	3.85	3.87	3.76	3.80
7047	NYSE	PBT	Fri, May 22, 2020	3.61	3.80	3.51	3.79
7046	NYSE	PBT	Thu, May 21, 2020	3.49	3.64	3.35	3.63
7045	NYSE	PBT	Wed, May 20, 2020	3.49	3.54	3.25	3.32
7044	NYSE	PBT	Tue, May 19, 2020	3.52	3.57	3.35	3.36
7043	NYSE	PBT	Mon, May 18, 2020	3.35	3.53	3.27	3.52
7042	NYSE	PBT	Fri, May 15, 2020	3.16	3.44	3.16	3.27
7041	NYSE	PBT	Thu, May 14, 2020	3.17	3.22	3.04	3.11
7040	NYSE	PBT	Wed, May 13, 2020	3.26	3.26	3.08	3.11
7039	NYSE	PBT	Tue, May 12, 2020	3.16	3.36	3.16	3.20
7038	NYSE	PBT	Mon, May 11, 2020	3.07	3.16	3.03	3.15
7037	NYSE	PBT	Fri, May 8, 2020	3.05	3.16	3.02	3.05
7036	NYSE	PBT	Thu, May 7, 2020	3.15	3.15	3.00	3.05
7035	NYSE	PBT	Wed, May 6, 2020	3.01	3.05	2.95	3.02
7034	NYSE	PBT	Tue, May 5, 2020	3.05	3.13	3.01	3.01
7033	NYSE	PBT	Mon, May 4, 2020	3.00	3.04	2.97	3.04
7032	NYSE	PBT	Fri, May 1, 2020	3.25	3.25	2.95	3.02
7031	NYSE	PBT	Thu, Apr 30, 2020	3.25	3.25	3.12	3.15
7030	NYSE	PBT	Wed, Apr 29, 2020	3.15	3.25	3.10	3.19
7029	NYSE	PBT	Tue, Apr 28, 2020	3.06	3.15	3.00	3.05
7028	NYSE	PBT	Mon, Apr 27, 2020	3.05	3.07	2.97	3.05
7027	NYSE	PBT	Fri, Apr 24, 2020	3.10	3.10	2.90	2.97
7026	NYSE	PBT	Thu, Apr 23, 2020	2.94	3.15	2.93	3.05
7025	NYSE	PBT	Wed, Apr 22, 2020	3.05	3.10	2.92	2.96
7024	NYSE	PBT	Tue, Apr 21, 2020	2.80	2.94	2.75	2.88
7023	NYSE	PBT	Mon, Apr 20, 2020	3.00	3.13	2.98	3.03
7022	NYSE	PBT	Fri, Apr 17, 2020	3.03	3.14	3.03	3.07
7021	NYSE	PBT	Thu, Apr 16, 2020	3.04	3.11	2.97	3.03
7020	NYSE	PBT	Wed, Apr 15, 2020	3.07	3.17	2.98	3.15
7019	NYSE	PBT	Tue, Apr 14, 2020	3.30	3.30	3.10	3.13
7018	NYSE	PBT	Mon, Apr 13, 2020	3.39	3.46	3.15	3.15
7017	NYSE	PBT	Thu, Apr 9, 2020	3.35	3.50	3.28	3.37
7016	NYSE	PBT	Wed, Apr 8, 2020	3.01	3.25	3.01	3.22
7015	NYSE	PBT	Tue, Apr 7, 2020	3.02	3.09	2.94	3.02
7014	NYSE	PBT	Mon, Apr 6, 2020	3.02	3.07	2.98	3.00
7013	NYSE	PBT	Fri, Apr 3, 2020	3.09	3.09	2.90	3.02
7012	NYSE	PBT	Thu, Apr 2, 2020	2.73	3.17	2.69	3.03
7011	NYSE	PBT	Wed, Apr 1, 2020	2.72	2.78	2.65	2.69
7010	NYSE	PBT	Tue, Mar 31, 2020	2.78	3.00	2.75	2.82
7009	NYSE	PBT	Mon, Mar 30, 2020	2.76	2.79	2.65	2.78
7008	NYSE	PBT	Fri, Mar 27, 2020	2.90	2.99	2.75	2.74
7007	NYSE	PBT	Thu, Mar 26, 2020	3.15	3.15	2.93	3.07
7006	NYSE	PBT	Wed, Mar 25, 2020	3.08	3.39	3.00	3.09
7005	NYSE	PBT	Tue, Mar 24, 2020	2.57	2.88	2.57	2.85
7004	NYSE	PBT	Mon, Mar 23, 2020	2.62	2.82	2.40	2.56
7003	NYSE	PBT	Fri, Mar 20, 2020	2.66	2.74	2.50	2.45
7002	NYSE	PBT	Thu, Mar 19, 2020	2.49	2.80	2.40	2.54
7001	NYSE	PBT	Wed, Mar 18, 2020	2.85	2.85	2.39	2.47
7000	NYSE	PBT	Tue, Mar 17, 2020	3.00	3.04	2.84	2.87
6999	NYSE	PBT	Mon, Mar 16, 2020	3.06	3.21	2.97	3.00
6998	NYSE	PBT	Fri, Mar 13, 2020	3.30	3.44	3.10	3.25
6997	NYSE	PBT	Thu, Mar 12, 2020	3.34	3.40	3.10	3.12
6996	NYSE	PBT	Wed, Mar 11, 2020	3.50	3.71	3.43	3.47
6995	NYSE	PBT	Tue, Mar 10, 2020	3.41	3.56	3.37	3.56
6994	NYSE	PBT	Mon, Mar 9, 2020	3.35	3.47	3.28	3.34
6993	NYSE	PBT	Fri, Mar 6, 2020	3.82	3.82	3.72	3.78
6992	NYSE	PBT	Thu, Mar 5, 2020	3.85	3.87	3.80	3.86
6991	NYSE	PBT	Wed, Mar 4, 2020	3.92	3.92	3.81	3.85
6990	NYSE	PBT	Tue, Mar 3, 2020	3.93	3.95	3.78	3.88
6989	NYSE	PBT	Mon, Mar 2, 2020	3.78	3.91	3.70	3.88
6988	NYSE	PBT	Fri, Feb 28, 2020	3.47	3.75	3.46	3.74
6987	NYSE	PBT	Thu, Feb 27, 2020	3.56	3.64	3.44	3.55
6986	NYSE	PBT	Wed, Feb 26, 2020	3.64	3.76	3.59	3.54
6985	NYSE	PBT	Tue, Feb 25, 2020	3.88	3.91	3.65	3.69
6984	NYSE	PBT	Mon, Feb 24, 2020	3.97	3.97	3.82	3.85
6983	NYSE	PBT	Fri, Feb 21, 2020	3.86	4.02	3.81	4.02
6982	NYSE	PBT	Thu, Feb 20, 2020	3.81	3.87	3.79	3.84
6981	NYSE	PBT	Wed, Feb 19, 2020	3.80	3.82	3.79	3.81
6980	NYSE	PBT	Tue, Feb 18, 2020	3.83	3.86	3.72	3.78
6979	NYSE	PBT	Fri, Feb 14, 2020	3.90	3.90	3.82	3.86
6978	NYSE	PBT	Thu, Feb 13, 2020	3.71	3.87	3.70	3.87
6977	NYSE	PBT	Wed, Feb 12, 2020	3.74	3.79	3.71	3.74
6976	NYSE	PBT	Tue, Feb 11, 2020	3.81	3.81	3.71	3.74
6975	NYSE	PBT	Mon, Feb 10, 2020	3.87	3.87	3.66	3.76
6974	NYSE	PBT	Fri, Feb 7, 2020	3.80	3.82	3.75	3.82
6973	NYSE	PBT	Thu, Feb 6, 2020	3.87	3.87	3.81	3.81
6972	NYSE	PBT	Wed, Feb 5, 2020	3.74	3.90	3.74	3.87
6971	NYSE	PBT	Tue, Feb 4, 2020	3.80	3.82	3.72	3.74
6970	NYSE	PBT	Mon, Feb 3, 2020	3.83	3.83	3.70	3.79
6969	NYSE	PBT	Fri, Jan 31, 2020	3.90	3.91	3.77	3.81
6968	NYSE	PBT	Thu, Jan 30, 2020	3.83	3.91	3.78	3.81
6967	NYSE	PBT	Wed, Jan 29, 2020	3.88	3.90	3.82	3.79
6966	NYSE	PBT	Tue, Jan 28, 2020	3.87	3.94	3.82	3.85
6965	NYSE	PBT	Mon, Jan 27, 2020	3.91	3.95	3.85	3.87
6964	NYSE	PBT	Fri, Jan 24, 2020	4.01	4.02	3.97	3.97
6963	NYSE	PBT	Thu, Jan 23, 2020	4.00	4.06	3.91	4.01
6962	NYSE	PBT	Wed, Jan 22, 2020	4.12	4.12	4.00	4.00
6961	NYSE	PBT	Tue, Jan 21, 2020	4.06	4.14	4.02	4.10
6960	NYSE	PBT	Fri, Jan 17, 2020	4.12	4.15	4.02	4.06
6959	NYSE	PBT	Thu, Jan 16, 2020	4.11	4.19	4.11	4.17
6958	NYSE	PBT	Wed, Jan 15, 2020	4.12	4.15	4.06	4.12
6957	NYSE	PBT	Tue, Jan 14, 2020	4.04	4.13	4.01	4.06
6956	NYSE	PBT	Mon, Jan 13, 2020	4.04	4.13	3.96	4.03
6955	NYSE	PBT	Fri, Jan 10, 2020	4.02	4.04	3.92	4.02
6954	NYSE	PBT	Thu, Jan 9, 2020	3.97	4.05	3.91	4.00
6953	NYSE	PBT	Wed, Jan 8, 2020	4.10	4.13	3.92	4.03
6952	NYSE	PBT	Tue, Jan 7, 2020	4.24	4.24	4.02	4.07
6951	NYSE	PBT	Mon, Jan 6, 2020	4.12	4.24	4.10	4.18
6950	NYSE	PBT	Fri, Jan 3, 2020	3.95	4.08	3.94	4.02
6949	NYSE	PBT	Thu, Jan 2, 2020	3.90	3.98	3.82	3.91
6948	NYSE	PBT	Tue, Dec 31, 2019	3.95	3.98	3.85	3.86
6947	NYSE	PBT	Mon, Dec 30, 2019	4.01	4.07	3.93	3.95
6946	NYSE	PBT	Fri, Dec 27, 2019	4.17	4.20	4.02	4.07
6945	NYSE	PBT	Thu, Dec 26, 2019	4.10	4.25	4.08	4.10
6944	NYSE	PBT	Tue, Dec 24, 2019	4.22	4.28	4.06	4.11
6943	NYSE	PBT	Mon, Dec 23, 2019	4.12	4.24	4.09	4.19
6942	NYSE	PBT	Fri, Dec 20, 2019	4.11	4.25	4.05	4.12
6941	NYSE	PBT	Thu, Dec 19, 2019	4.01	4.23	4.01	4.14
6940	NYSE	PBT	Wed, Dec 18, 2019	4.00	4.10	3.95	4.04
6939	NYSE	PBT	Tue, Dec 17, 2019	3.96	4.04	3.91	3.99
6938	NYSE	PBT	Mon, Dec 16, 2019	3.84	3.98	3.82	3.95
6937	NYSE	PBT	Fri, Dec 13, 2019	3.68	3.85	3.63	3.82
6936	NYSE	PBT	Thu, Dec 12, 2019	3.62	3.65	3.57	3.64
6935	NYSE	PBT	Wed, Dec 11, 2019	3.60	3.72	3.60	3.62
6934	NYSE	PBT	Tue, Dec 10, 2019	3.53	3.63	3.52	3.60
6933	NYSE	PBT	Mon, Dec 9, 2019	3.50	3.62	3.50	3.56
6932	NYSE	PBT	Fri, Dec 6, 2019	3.53	3.60	3.51	3.54
6931	NYSE	PBT	Thu, Dec 5, 2019	3.60	3.66	3.52	3.53
6930	NYSE	PBT	Wed, Dec 4, 2019	3.65	3.66	3.55	3.62
6929	NYSE	PBT	Tue, Dec 3, 2019	3.70	3.71	3.64	3.66
6928	NYSE	PBT	Mon, Dec 2, 2019	3.68	3.91	3.68	3.71
6927	NYSE	PBT	Fri, Nov 29, 2019	3.61	3.68	3.59	3.66
6926	NYSE	PBT	Wed, Nov 27, 2019	3.62	3.72	3.52	3.64
6925	NYSE	PBT	Tue, Nov 26, 2019	3.74	3.79	3.65	3.65
6924	NYSE	PBT	Mon, Nov 25, 2019	3.79	3.95	3.74	3.75
6923	NYSE	PBT	Fri, Nov 22, 2019	3.64	3.78	3.64	3.77
6922	NYSE	PBT	Thu, Nov 21, 2019	3.69	3.73	3.54	3.69
6921	NYSE	PBT	Wed, Nov 20, 2019	3.66	3.74	3.66	3.69
6920	NYSE	PBT	Tue, Nov 19, 2019	3.81	3.81	3.69	3.71
6919	NYSE	PBT	Mon, Nov 18, 2019	3.80	3.85	3.72	3.75
6918	NYSE	PBT	Fri, Nov 15, 2019	3.82	3.87	3.75	3.83
6917	NYSE	PBT	Thu, Nov 14, 2019	3.96	3.98	3.81	3.85
6916	NYSE	PBT	Wed, Nov 13, 2019	3.97	3.99	3.93	3.97
6915	NYSE	PBT	Tue, Nov 12, 2019	3.99	4.01	3.94	3.97
6914	NYSE	PBT	Mon, Nov 11, 2019	3.98	4.01	3.97	3.98
6913	NYSE	PBT	Fri, Nov 8, 2019	4.02	4.05	3.97	4.00
6912	NYSE	PBT	Thu, Nov 7, 2019	4.05	4.09	3.97	4.02
6911	NYSE	PBT	Wed, Nov 6, 2019	4.01	4.09	3.99	4.05
6910	NYSE	PBT	Tue, Nov 5, 2019	4.00	4.08	4.00	4.04
6909	NYSE	PBT	Mon, Nov 4, 2019	4.06	4.14	4.02	4.04
6908	NYSE	PBT	Fri, Nov 1, 2019	4.12	4.16	4.06	4.07
6907	NYSE	PBT	Thu, Oct 31, 2019	4.10	4.10	4.03	4.05
6906	NYSE	PBT	Wed, Oct 30, 2019	4.09	4.20	4.08	4.10
6905	NYSE	PBT	Tue, Oct 29, 2019	4.10	4.16	4.01	4.11
6904	NYSE	PBT	Mon, Oct 28, 2019	4.07	4.07	4.00	4.05
6903	NYSE	PBT	Fri, Oct 25, 2019	4.03	4.05	3.98	4.03
6902	NYSE	PBT	Thu, Oct 24, 2019	4.14	4.14	4.01	4.03
6901	NYSE	PBT	Wed, Oct 23, 2019	4.21	4.23	4.11	4.14
6900	NYSE	PBT	Tue, Oct 22, 2019	4.24	4.32	4.18	4.22
6899	NYSE	PBT	Mon, Oct 21, 2019	4.15	4.23	4.10	4.22
6898	NYSE	PBT	Fri, Oct 18, 2019	4.02	4.29	4.01	4.15
6897	NYSE	PBT	Thu, Oct 17, 2019	4.08	4.12	4.00	4.04
6896	NYSE	PBT	Wed, Oct 16, 2019	4.06	4.18	4.04	4.05
6895	NYSE	PBT	Tue, Oct 15, 2019	4.30	4.30	4.05	4.10
6894	NYSE	PBT	Mon, Oct 14, 2019	4.31	4.32	4.15	4.20
6893	NYSE	PBT	Fri, Oct 11, 2019	4.31	4.40	4.30	4.32
6892	NYSE	PBT	Thu, Oct 10, 2019	4.58	4.58	4.28	4.35
6891	NYSE	PBT	Wed, Oct 9, 2019	4.69	4.69	4.51	4.56
6890	NYSE	PBT	Tue, Oct 8, 2019	4.71	4.73	4.64	4.65
6889	NYSE	PBT	Mon, Oct 7, 2019	4.77	4.80	4.70	4.73
6888	NYSE	PBT	Fri, Oct 4, 2019	4.85	4.88	4.75	4.80
6887	NYSE	PBT	Thu, Oct 3, 2019	4.96	5.01	4.86	4.88
6886	NYSE	PBT	Wed, Oct 2, 2019	4.96	5.05	4.90	4.97
6885	NYSE	PBT	Tue, Oct 1, 2019	5.22	5.24	4.98	4.98
6884	NYSE	PBT	Mon, Sep 30, 2019	5.01	5.21	5.00	5.19
6883	NYSE	PBT	Fri, Sep 27, 2019	5.18	5.23	5.04	5.09
6882	NYSE	PBT	Thu, Sep 26, 2019	5.11	5.24	5.07	5.17
6881	NYSE	PBT	Wed, Sep 25, 2019	5.07	5.13	5.01	5.09
6880	NYSE	PBT	Tue, Sep 24, 2019	5.06	5.15	5.00	5.08
6879	NYSE	PBT	Mon, Sep 23, 2019	4.91	5.04	4.90	5.00
6878	NYSE	PBT	Fri, Sep 20, 2019	4.91	4.98	4.89	4.94
6877	NYSE	PBT	Thu, Sep 19, 2019	4.99	4.99	4.87	4.92
6876	NYSE	PBT	Wed, Sep 18, 2019	5.08	5.08	4.90	4.95
6875	NYSE	PBT	Tue, Sep 17, 2019	5.06	5.13	4.92	5.03
6874	NYSE	PBT	Mon, Sep 16, 2019	5.10	5.25	4.94	5.08
6873	NYSE	PBT	Fri, Sep 13, 2019	4.85	4.87	4.79	4.86
6872	NYSE	PBT	Thu, Sep 12, 2019	4.86	4.87	4.76	4.83
6871	NYSE	PBT	Wed, Sep 11, 2019	4.93	4.99	4.85	4.86
6870	NYSE	PBT	Tue, Sep 10, 2019	4.93	5.07	4.91	4.97
6869	NYSE	PBT	Mon, Sep 9, 2019	4.85	4.94	4.82	4.93
6868	NYSE	PBT	Fri, Sep 6, 2019	4.75	4.87	4.75	4.83
6867	NYSE	PBT	Thu, Sep 5, 2019	4.80	4.87	4.71	4.78
6866	NYSE	PBT	Wed, Sep 4, 2019	4.84	4.88	4.77	4.77
6865	NYSE	PBT	Tue, Sep 3, 2019	4.88	4.91	4.81	4.85
6864	NYSE	PBT	Fri, Aug 30, 2019	4.90	5.00	4.88	4.97
6863	NYSE	PBT	Thu, Aug 29, 2019	4.90	5.01	4.86	4.97
6862	NYSE	PBT	Wed, Aug 28, 2019	4.83	5.05	4.83	4.92
6861	NYSE	PBT	Tue, Aug 27, 2019	4.88	4.93	4.81	4.87
6860	NYSE	PBT	Mon, Aug 26, 2019	4.80	4.91	4.78	4.84
6859	NYSE	PBT	Fri, Aug 23, 2019	4.92	5.00	4.74	4.76
6858	NYSE	PBT	Thu, Aug 22, 2019	5.00	5.11	4.95	5.00
6857	NYSE	PBT	Wed, Aug 21, 2019	5.01	5.08	4.88	4.91
6856	NYSE	PBT	Tue, Aug 20, 2019	4.90	5.02	4.87	4.88
6855	NYSE	PBT	Mon, Aug 19, 2019	4.99	5.00	4.85	4.92
6854	NYSE	PBT	Fri, Aug 16, 2019	4.80	5.05	4.80	5.01
6853	NYSE	PBT	Thu, Aug 15, 2019	4.88	4.93	4.75	4.77
6852	NYSE	PBT	Wed, Aug 14, 2019	5.00	5.00	4.81	4.84
6851	NYSE	PBT	Tue, Aug 13, 2019	4.89	5.04	4.89	4.98
6850	NYSE	PBT	Mon, Aug 12, 2019	4.96	5.07	4.90	4.96
6849	NYSE	PBT	Fri, Aug 9, 2019	5.05	5.09	4.91	4.96
6848	NYSE	PBT	Thu, Aug 8, 2019	5.11	5.11	5.00	5.08
6847	NYSE	PBT	Wed, Aug 7, 2019	5.00	5.10	4.96	5.09
6846	NYSE	PBT	Tue, Aug 6, 2019	5.10	5.15	5.01	5.03
6845	NYSE	PBT	Mon, Aug 5, 2019	5.07	5.27	5.03	5.15
6844	NYSE	PBT	Fri, Aug 2, 2019	5.22	5.23	5.03	5.13
6843	NYSE	PBT	Thu, Aug 1, 2019	5.25	5.30	5.15	5.23
6842	NYSE	PBT	Wed, Jul 31, 2019	5.31	5.37	5.27	5.28
6841	NYSE	PBT	Tue, Jul 30, 2019	5.22	5.39	5.20	5.35
6840	NYSE	PBT	Mon, Jul 29, 2019	5.21	5.39	5.18	5.25
6839	NYSE	PBT	Fri, Jul 26, 2019	5.28	5.39	5.14	5.24
6838	NYSE	PBT	Thu, Jul 25, 2019	5.50	5.55	5.27	5.34
6837	NYSE	PBT	Wed, Jul 24, 2019	5.32	5.51	5.24	5.49
6836	NYSE	PBT	Tue, Jul 23, 2019	5.08	5.27	5.00	5.26
6835	NYSE	PBT	Mon, Jul 22, 2019	5.21	5.27	5.06	5.08
6834	NYSE	PBT	Fri, Jul 19, 2019	5.34	5.39	5.21	5.27
6833	NYSE	PBT	Thu, Jul 18, 2019	5.50	5.52	5.26	5.36
6832	NYSE	PBT	Wed, Jul 17, 2019	5.57	5.69	5.48	5.51
6831	NYSE	PBT	Tue, Jul 16, 2019	5.65	5.81	5.57	5.62
6830	NYSE	PBT	Mon, Jul 15, 2019	5.78	5.78	5.61	5.64
6829	NYSE	PBT	Fri, Jul 12, 2019	5.74	5.82	5.71	5.74
6828	NYSE	PBT	Thu, Jul 11, 2019	5.87	5.88	5.71	5.79
6827	NYSE	PBT	Wed, Jul 10, 2019	5.75	5.87	5.72	5.81
6826	NYSE	PBT	Tue, Jul 9, 2019	5.78	5.85	5.71	5.75
6825	NYSE	PBT	Mon, Jul 8, 2019	5.77	5.82	5.65	5.67
6824	NYSE	PBT	Fri, Jul 5, 2019	5.75	5.86	5.75	5.77
6823	NYSE	PBT	Wed, Jul 3, 2019	5.81	5.83	5.69	5.75
6822	NYSE	PBT	Tue, Jul 2, 2019	5.94	6.00	5.76	5.83
6821	NYSE	PBT	Mon, Jul 1, 2019	6.00	6.11	5.99	6.00
6820	NYSE	PBT	Fri, Jun 28, 2019	5.81	6.09	5.73	6.09
6819	NYSE	PBT	Thu, Jun 27, 2019	5.68	5.80	5.59	5.76
6818	NYSE	PBT	Wed, Jun 26, 2019	5.76	5.84	5.73	5.70
6817	NYSE	PBT	Tue, Jun 25, 2019	5.81	5.87	5.70	5.75
6816	NYSE	PBT	Mon, Jun 24, 2019	5.76	5.89	5.76	5.82
6815	NYSE	PBT	Fri, Jun 21, 2019	5.70	5.85	5.68	5.82
6814	NYSE	PBT	Thu, Jun 20, 2019	5.78	5.94	5.67	5.68
6813	NYSE	PBT	Wed, Jun 19, 2019	5.72	5.82	5.60	5.75
6812	NYSE	PBT	Tue, Jun 18, 2019	5.96	6.10	5.66	5.78
6811	NYSE	PBT	Mon, Jun 17, 2019	5.82	6.00	5.82	5.97
6810	NYSE	PBT	Fri, Jun 14, 2019	5.71	5.99	5.66	5.80
6809	NYSE	PBT	Thu, Jun 13, 2019	5.58	5.70	5.55	5.61
6808	NYSE	PBT	Wed, Jun 12, 2019	5.63	5.70	5.51	5.57
6807	NYSE	PBT	Tue, Jun 11, 2019	5.81	5.90	5.55	5.68
6806	NYSE	PBT	Mon, Jun 10, 2019	5.95	5.98	5.80	5.81
6805	NYSE	PBT	Fri, Jun 7, 2019	5.62	6.06	5.62	5.99
6804	NYSE	PBT	Thu, Jun 6, 2019	5.60	5.74	5.57	5.59
6803	NYSE	PBT	Wed, Jun 5, 2019	5.72	5.73	5.50	5.60
6802	NYSE	PBT	Tue, Jun 4, 2019	5.78	5.94	5.73	5.73
6801	NYSE	PBT	Mon, Jun 3, 2019	5.77	5.84	5.71	5.75
6800	NYSE	PBT	Fri, May 31, 2019	5.70	5.82	5.70	5.76
6799	NYSE	PBT	Thu, May 30, 2019	5.85	5.85	5.67	5.74
6798	NYSE	PBT	Wed, May 29, 2019	5.73	5.84	5.68	5.80
6797	NYSE	PBT	Tue, May 28, 2019	5.98	6.00	5.71	5.75
6796	NYSE	PBT	Fri, May 24, 2019	5.78	6.01	5.72	6.00
6795	NYSE	PBT	Thu, May 23, 2019	5.79	5.85	5.45	5.72
6794	NYSE	PBT	Wed, May 22, 2019	6.17	6.22	5.78	5.92
6793	NYSE	PBT	Tue, May 21, 2019	6.20	6.25	6.15	6.18
6792	NYSE	PBT	Mon, May 20, 2019	6.22	6.31	6.18	6.20
6791	NYSE	PBT	Fri, May 17, 2019	6.29	6.32	6.12	6.18
6790	NYSE	PBT	Thu, May 16, 2019	6.40	6.52	6.23	6.30
6789	NYSE	PBT	Wed, May 15, 2019	6.46	6.53	6.26	6.38
6788	NYSE	PBT	Tue, May 14, 2019	6.53	6.61	6.28	6.54
6787	NYSE	PBT	Mon, May 13, 2019	6.55	6.67	6.48	6.52
6786	NYSE	PBT	Fri, May 10, 2019	6.58	6.70	6.53	6.65
6785	NYSE	PBT	Thu, May 9, 2019	6.53	6.58	6.30	6.54
6784	NYSE	PBT	Wed, May 8, 2019	6.50	6.55	6.42	6.50
6783	NYSE	PBT	Tue, May 7, 2019	6.60	6.60	6.41	6.56
6782	NYSE	PBT	Mon, May 6, 2019	6.56	6.62	6.51	6.59
6781	NYSE	PBT	Fri, May 3, 2019	6.30	6.66	6.28	6.57
6780	NYSE	PBT	Thu, May 2, 2019	6.50	6.57	6.10	6.25
6779	NYSE	PBT	Wed, May 1, 2019	6.52	6.65	6.50	6.51
6778	NYSE	PBT	Tue, Apr 30, 2019	6.79	6.79	6.50	6.53
6777	NYSE	PBT	Mon, Apr 29, 2019	6.88	6.88	6.73	6.81
6776	NYSE	PBT	Fri, Apr 26, 2019	6.85	6.87	6.75	6.79
6775	NYSE	PBT	Thu, Apr 25, 2019	6.93	6.99	6.75	6.87
6774	NYSE	PBT	Wed, Apr 24, 2019	7.07	7.09	6.89	6.98
6773	NYSE	PBT	Tue, Apr 23, 2019	6.88	7.10	6.78	7.05
6772	NYSE	PBT	Mon, Apr 22, 2019	6.94	7.07	6.82	6.89
6771	NYSE	PBT	Thu, Apr 18, 2019	7.24	7.25	6.89	6.90
6770	NYSE	PBT	Wed, Apr 17, 2019	7.45	7.47	7.24	7.24
6769	NYSE	PBT	Tue, Apr 16, 2019	7.59	7.59	7.42	7.47
6768	NYSE	PBT	Mon, Apr 15, 2019	7.60	7.65	7.57	7.59
6767	NYSE	PBT	Fri, Apr 12, 2019	7.52	7.63	7.47	7.56
6766	NYSE	PBT	Thu, Apr 11, 2019	7.62	7.66	7.47	7.55
6765	NYSE	PBT	Wed, Apr 10, 2019	7.65	7.71	7.56	7.65
6764	NYSE	PBT	Tue, Apr 9, 2019	7.48	7.61	7.40	7.57
6763	NYSE	PBT	Mon, Apr 8, 2019	7.51	7.59	7.48	7.52
6762	NYSE	PBT	Fri, Apr 5, 2019	7.47	7.54	7.37	7.52
6761	NYSE	PBT	Thu, Apr 4, 2019	7.51	7.55	7.43	7.50
6760	NYSE	PBT	Wed, Apr 3, 2019	7.57	7.57	7.49	7.57
6759	NYSE	PBT	Tue, Apr 2, 2019	7.49	7.54	7.41	7.50
6758	NYSE	PBT	Mon, Apr 1, 2019	7.53	7.55	7.46	7.52
6757	NYSE	PBT	Fri, Mar 29, 2019	7.53	7.58	7.38	7.53
6756	NYSE	PBT	Thu, Mar 28, 2019	7.51	7.59	7.27	7.50
6755	NYSE	PBT	Wed, Mar 27, 2019	7.50	7.60	7.48	7.54
6754	NYSE	PBT	Tue, Mar 26, 2019	7.56	7.63	7.41	7.53
6753	NYSE	PBT	Mon, Mar 25, 2019	7.55	7.58	7.42	7.48
6752	NYSE	PBT	Fri, Mar 22, 2019	7.64	7.66	7.37	7.53
6751	NYSE	PBT	Thu, Mar 21, 2019	7.60	7.77	7.52	7.74
6750	NYSE	PBT	Wed, Mar 20, 2019	7.50	7.65	7.50	7.61
6749	NYSE	PBT	Tue, Mar 19, 2019	7.72	7.72	7.40	7.57
6748	NYSE	PBT	Mon, Mar 18, 2019	7.56	7.76	7.56	7.71
6747	NYSE	PBT	Fri, Mar 15, 2019	7.53	7.62	7.50	7.62
6746	NYSE	PBT	Thu, Mar 14, 2019	7.64	7.64	7.48	7.51
6745	NYSE	PBT	Wed, Mar 13, 2019	7.73	7.80	7.46	7.62
6744	NYSE	PBT	Tue, Mar 12, 2019	7.57	7.72	7.55	7.67
6743	NYSE	PBT	Mon, Mar 11, 2019	7.75	7.76	7.56	7.65
6742	NYSE	PBT	Fri, Mar 8, 2019	7.62	7.68	7.36	7.67
6741	NYSE	PBT	Thu, Mar 7, 2019	7.80	7.80	7.54	7.63
6740	NYSE	PBT	Wed, Mar 6, 2019	8.04	8.04	7.80	7.80
6739	NYSE	PBT	Tue, Mar 5, 2019	8.01	8.10	7.92	8.04
6738	NYSE	PBT	Mon, Mar 4, 2019	8.00	8.07	7.95	8.01
6737	NYSE	PBT	Fri, Mar 1, 2019	8.05	8.13	7.84	7.97
6736	NYSE	PBT	Thu, Feb 28, 2019	8.30	8.30	8.06	8.09
6735	NYSE	PBT	Wed, Feb 27, 2019	8.50	8.50	8.22	8.30
6734	NYSE	PBT	Tue, Feb 26, 2019	8.10	8.50	7.99	8.47
6733	NYSE	PBT	Mon, Feb 25, 2019	7.90	8.15	7.70	8.10
6732	NYSE	PBT	Fri, Feb 22, 2019	7.72	8.11	7.72	8.00
6731	NYSE	PBT	Thu, Feb 21, 2019	7.72	7.79	7.63	7.72
6730	NYSE	PBT	Wed, Feb 20, 2019	7.79	7.87	7.60	7.72
6729	NYSE	PBT	Tue, Feb 19, 2019	7.39	7.83	7.39	7.83
6728	NYSE	PBT	Fri, Feb 15, 2019	7.24	7.41	7.24	7.38
6727	NYSE	PBT	Thu, Feb 14, 2019	7.12	7.29	7.08	7.22
6726	NYSE	PBT	Wed, Feb 13, 2019	6.96	7.16	6.96	7.12
6725	NYSE	PBT	Tue, Feb 12, 2019	6.99	7.00	6.90	6.97
6724	NYSE	PBT	Mon, Feb 11, 2019	6.88	7.00	6.80	6.91
6723	NYSE	PBT	Fri, Feb 8, 2019	6.80	6.96	6.67	6.90
6722	NYSE	PBT	Thu, Feb 7, 2019	6.76	6.86	6.66	6.83
6721	NYSE	PBT	Wed, Feb 6, 2019	6.85	6.87	6.75	6.86
6720	NYSE	PBT	Tue, Feb 5, 2019	6.80	6.90	6.71	6.86
6719	NYSE	PBT	Mon, Feb 4, 2019	6.64	6.81	6.62	6.80
6718	NYSE	PBT	Fri, Feb 1, 2019	6.76	6.83	6.53	6.62
6717	NYSE	PBT	Thu, Jan 31, 2019	6.81	6.83	6.68	6.83
6716	NYSE	PBT	Wed, Jan 30, 2019	6.74	6.80	6.61	6.78
6715	NYSE	PBT	Tue, Jan 29, 2019	6.81	6.85	6.62	6.63
6714	NYSE	PBT	Mon, Jan 28, 2019	6.83	7.00	6.79	6.84
6713	NYSE	PBT	Fri, Jan 25, 2019	6.90	6.95	6.85	6.90
6712	NYSE	PBT	Thu, Jan 24, 2019	6.71	6.86	6.70	6.82
6711	NYSE	PBT	Wed, Jan 23, 2019	6.76	6.83	6.54	6.76
6710	NYSE	PBT	Tue, Jan 22, 2019	6.95	6.95	6.73	6.75
6709	NYSE	PBT	Fri, Jan 18, 2019	6.96	7.02	6.90	6.96
6708	NYSE	PBT	Thu, Jan 17, 2019	6.92	7.03	6.87	6.98
6707	NYSE	PBT	Wed, Jan 16, 2019	6.93	7.00	6.87	6.95
6706	NYSE	PBT	Tue, Jan 15, 2019	7.03	7.07	6.88	6.95
6705	NYSE	PBT	Mon, Jan 14, 2019	6.99	6.99	6.82	6.94
6704	NYSE	PBT	Fri, Jan 11, 2019	6.95	7.03	6.85	6.92
6703	NYSE	PBT	Thu, Jan 10, 2019	6.83	6.93	6.80	6.91
6702	NYSE	PBT	Wed, Jan 9, 2019	6.88	6.90	6.74	6.86
6701	NYSE	PBT	Tue, Jan 8, 2019	6.75	6.87	6.70	6.85
6700	NYSE	PBT	Mon, Jan 7, 2019	6.37	6.68	6.36	6.65
6699	NYSE	PBT	Fri, Jan 4, 2019	6.54	6.60	6.30	6.32
6698	NYSE	PBT	Thu, Jan 3, 2019	6.20	6.49	6.13	6.42
6697	NYSE	PBT	Wed, Jan 2, 2019	5.89	6.33	5.81	6.19
6696	NYSE	PBT	Mon, Dec 31, 2018	5.78	5.94	5.71	5.90
6695	NYSE	PBT	Fri, Dec 28, 2018	5.74	5.85	5.70	5.80
6694	NYSE	PBT	Thu, Dec 27, 2018	5.90	5.95	5.67	5.80
6693	NYSE	PBT	Wed, Dec 26, 2018	5.55	6.09	5.55	5.87
6692	NYSE	PBT	Mon, Dec 24, 2018	5.60	5.65	5.52	5.54
6691	NYSE	PBT	Fri, Dec 21, 2018	5.82	5.98	5.66	5.67
6690	NYSE	PBT	Thu, Dec 20, 2018	5.90	6.00	5.78	5.87
6689	NYSE	PBT	Wed, Dec 19, 2018	6.05	6.12	5.90	5.94
6688	NYSE	PBT	Tue, Dec 18, 2018	6.19	6.25	6.00	6.00
6687	NYSE	PBT	Mon, Dec 17, 2018	6.27	6.50	6.14	6.19
6686	NYSE	PBT	Fri, Dec 14, 2018	6.51	6.63	6.22	6.39
6685	NYSE	PBT	Thu, Dec 13, 2018	6.48	6.65	6.43	6.48
6684	NYSE	PBT	Wed, Dec 12, 2018	6.55	6.84	6.44	6.48
6683	NYSE	PBT	Tue, Dec 11, 2018	6.29	6.56	6.28	6.51
6682	NYSE	PBT	Mon, Dec 10, 2018	6.29	6.45	6.22	6.27
6681	NYSE	PBT	Fri, Dec 7, 2018	6.58	6.75	6.32	6.36
6680	NYSE	PBT	Thu, Dec 6, 2018	6.55	6.61	6.33	6.50
6679	NYSE	PBT	Tue, Dec 4, 2018	6.70	6.77	6.48	6.53
6678	NYSE	PBT	Mon, Dec 3, 2018	6.81	6.88	6.63	6.65
6677	NYSE	PBT	Fri, Nov 30, 2018	6.83	6.83	6.70	6.78
6676	NYSE	PBT	Thu, Nov 29, 2018	6.78	6.93	6.70	6.87
6675	NYSE	PBT	Wed, Nov 28, 2018	6.90	6.90	6.74	6.73
6674	NYSE	PBT	Tue, Nov 27, 2018	7.03	7.03	6.85	6.90
6673	NYSE	PBT	Mon, Nov 26, 2018	7.02	7.12	7.01	7.02
6672	NYSE	PBT	Fri, Nov 23, 2018	7.05	7.13	7.00	7.02
6671	NYSE	PBT	Wed, Nov 21, 2018	7.03	7.20	7.02	7.13
6670	NYSE	PBT	Tue, Nov 20, 2018	7.07	7.18	6.95	7.03
6669	NYSE	PBT	Mon, Nov 19, 2018	7.21	7.37	7.15	7.20
6668	NYSE	PBT	Fri, Nov 16, 2018	7.04	7.31	7.01	7.18
6667	NYSE	PBT	Thu, Nov 15, 2018	7.08	7.14	6.99	7.04
6666	NYSE	PBT	Wed, Nov 14, 2018	7.08	7.15	6.96	7.02
6665	NYSE	PBT	Tue, Nov 13, 2018	6.98	7.26	6.98	7.07
6664	NYSE	PBT	Mon, Nov 12, 2018	7.15	7.15	6.95	7.02
6663	NYSE	PBT	Fri, Nov 9, 2018	7.34	7.40	7.01	7.12
6662	NYSE	PBT	Thu, Nov 8, 2018	7.51	7.53	7.35	7.35
6661	NYSE	PBT	Wed, Nov 7, 2018	7.41	7.59	7.41	7.52
6660	NYSE	PBT	Tue, Nov 6, 2018	7.40	7.44	7.40	7.40
6659	NYSE	PBT	Mon, Nov 5, 2018	7.41	7.50	7.40	7.40
6658	NYSE	PBT	Fri, Nov 2, 2018	7.40	7.48	7.40	7.40
6657	NYSE	PBT	Thu, Nov 1, 2018	7.42	7.48	7.40	7.42
6656	NYSE	PBT	Wed, Oct 31, 2018	7.54	7.54	7.41	7.42
6655	NYSE	PBT	Tue, Oct 30, 2018	7.45	7.52	7.41	7.43
6654	NYSE	PBT	Mon, Oct 29, 2018	7.51	7.64	7.47	7.41
6653	NYSE	PBT	Fri, Oct 26, 2018	7.50	7.57	7.48	7.50
6652	NYSE	PBT	Thu, Oct 25, 2018	7.52	7.61	7.51	7.52
6651	NYSE	PBT	Wed, Oct 24, 2018	7.60	7.73	7.50	7.50
6650	NYSE	PBT	Tue, Oct 23, 2018	7.84	7.87	7.51	7.59
6649	NYSE	PBT	Mon, Oct 22, 2018	7.94	7.94	7.70	7.74
6648	NYSE	PBT	Fri, Oct 19, 2018	7.51	7.77	7.51	7.76
6647	NYSE	PBT	Thu, Oct 18, 2018	7.60	7.60	7.50	7.51
6646	NYSE	PBT	Wed, Oct 17, 2018	7.80	7.82	7.60	7.64
6645	NYSE	PBT	Tue, Oct 16, 2018	7.67	7.85	7.65	7.75
6644	NYSE	PBT	Mon, Oct 15, 2018	7.83	7.83	7.59	7.65
6643	NYSE	PBT	Fri, Oct 12, 2018	7.64	7.81	7.62	7.73
6642	NYSE	PBT	Thu, Oct 11, 2018	7.50	8.00	7.50	7.59
6641	NYSE	PBT	Wed, Oct 10, 2018	7.90	7.90	7.33	7.36
6640	NYSE	PBT	Tue, Oct 9, 2018	7.99	8.06	7.88	7.92
6639	NYSE	PBT	Mon, Oct 8, 2018	8.13	8.15	7.94	8.00
6638	NYSE	PBT	Fri, Oct 5, 2018	8.02	8.13	7.97	8.00
6637	NYSE	PBT	Thu, Oct 4, 2018	8.07	8.14	7.88	8.08
6636	NYSE	PBT	Wed, Oct 3, 2018	7.97	8.14	7.91	8.10
6635	NYSE	PBT	Tue, Oct 2, 2018	8.10	8.12	7.96	7.99
6634	NYSE	PBT	Mon, Oct 1, 2018	7.99	8.15	7.98	8.06
6633	NYSE	PBT	Fri, Sep 28, 2018	8.12	8.18	7.94	7.96
6632	NYSE	PBT	Thu, Sep 27, 2018	8.26	8.26	8.13	8.17
6631	NYSE	PBT	Wed, Sep 26, 2018	8.42	8.43	8.28	8.25
6630	NYSE	PBT	Tue, Sep 25, 2018	8.32	8.48	8.32	8.36
6629	NYSE	PBT	Mon, Sep 24, 2018	8.40	8.49	8.26	8.30
6628	NYSE	PBT	Fri, Sep 21, 2018	8.22	8.41	8.22	8.40
6627	NYSE	PBT	Thu, Sep 20, 2018	8.45	8.45	8.20	8.23
6626	NYSE	PBT	Wed, Sep 19, 2018	8.38	8.52	8.35	8.35
6625	NYSE	PBT	Tue, Sep 18, 2018	8.45	8.57	8.36	8.37
6624	NYSE	PBT	Mon, Sep 17, 2018	8.41	8.54	8.36	8.42
6623	NYSE	PBT	Fri, Sep 14, 2018	8.48	8.50	8.35	8.35
6622	NYSE	PBT	Thu, Sep 13, 2018	8.45	8.56	8.44	8.47
6621	NYSE	PBT	Wed, Sep 12, 2018	8.58	8.58	8.44	8.45
6620	NYSE	PBT	Tue, Sep 11, 2018	8.30	8.53	8.26	8.44
6619	NYSE	PBT	Mon, Sep 10, 2018	8.29	8.40	8.23	8.32
6618	NYSE	PBT	Fri, Sep 7, 2018	8.36	8.44	8.25	8.28
6617	NYSE	PBT	Thu, Sep 6, 2018	8.80	8.80	8.47	8.49
6616	NYSE	PBT	Wed, Sep 5, 2018	8.82	8.88	8.70	8.84
6615	NYSE	PBT	Tue, Sep 4, 2018	8.87	8.89	8.82	8.89
6614	NYSE	PBT	Fri, Aug 31, 2018	8.95	8.95	8.82	8.84
6613	NYSE	PBT	Thu, Aug 30, 2018	9.00	9.02	8.87	8.97
6612	NYSE	PBT	Wed, Aug 29, 2018	9.03	9.03	8.90	8.86
6611	NYSE	PBT	Tue, Aug 28, 2018	9.04	9.04	8.87	8.94
6610	NYSE	PBT	Mon, Aug 27, 2018	8.91	9.03	8.91	8.98
6609	NYSE	PBT	Fri, Aug 24, 2018	8.94	9.00	8.86	8.96
6608	NYSE	PBT	Thu, Aug 23, 2018	8.90	8.95	8.80	8.92
6607	NYSE	PBT	Wed, Aug 22, 2018	8.95	8.99	8.90	8.90
6606	NYSE	PBT	Tue, Aug 21, 2018	8.94	9.00	8.92	8.93
6605	NYSE	PBT	Mon, Aug 20, 2018	8.90	9.01	8.90	8.95
6604	NYSE	PBT	Fri, Aug 17, 2018	8.94	9.03	8.51	8.87
6603	NYSE	PBT	Thu, Aug 16, 2018	9.01	9.05	8.95	8.95
6602	NYSE	PBT	Wed, Aug 15, 2018	9.15	9.17	9.00	9.00
6601	NYSE	PBT	Tue, Aug 14, 2018	9.20	9.20	9.08	9.13
6600	NYSE	PBT	Mon, Aug 13, 2018	9.12	9.17	9.01	9.07
6599	NYSE	PBT	Fri, Aug 10, 2018	9.24	9.27	9.13	9.20
6598	NYSE	PBT	Thu, Aug 9, 2018	9.14	9.24	9.06	9.17
6597	NYSE	PBT	Wed, Aug 8, 2018	9.20	9.23	9.10	9.19
6596	NYSE	PBT	Tue, Aug 7, 2018	9.35	9.35	9.06	9.20
6595	NYSE	PBT	Mon, Aug 6, 2018	9.12	9.30	9.09	9.16
6594	NYSE	PBT	Fri, Aug 3, 2018	9.09	9.17	9.05	9.08
6593	NYSE	PBT	Thu, Aug 2, 2018	9.11	9.22	9.02	9.14
6592	NYSE	PBT	Wed, Aug 1, 2018	9.20	9.24	9.04	9.07
6591	NYSE	PBT	Tue, Jul 31, 2018	9.26	9.29	9.11	9.23
6590	NYSE	PBT	Mon, Jul 30, 2018	9.16	9.34	9.16	9.26
6589	NYSE	PBT	Fri, Jul 27, 2018	9.37	9.40	9.15	9.21
6588	NYSE	PBT	Thu, Jul 26, 2018	9.32	9.39	9.28	9.34
6587	NYSE	PBT	Wed, Jul 25, 2018	9.38	9.38	9.22	9.28
6586	NYSE	PBT	Tue, Jul 24, 2018	9.43	9.45	9.30	9.43
6585	NYSE	PBT	Mon, Jul 23, 2018	9.21	9.40	9.17	9.35
6584	NYSE	PBT	Fri, Jul 20, 2018	9.12	9.28	9.03	9.24
6583	NYSE	PBT	Thu, Jul 19, 2018	9.10	9.10	8.99	9.01
6582	NYSE	PBT	Wed, Jul 18, 2018	9.03	9.05	8.90	9.03
6581	NYSE	PBT	Tue, Jul 17, 2018	8.98	9.03	8.93	9.03
6580	NYSE	PBT	Mon, Jul 16, 2018	9.19	9.19	8.86	8.98
6579	NYSE	PBT	Fri, Jul 13, 2018	9.12	9.20	9.12	9.13
6578	NYSE	PBT	Thu, Jul 12, 2018	9.13	9.25	9.11	9.17
6577	NYSE	PBT	Wed, Jul 11, 2018	9.18	9.26	9.10	9.12
6576	NYSE	PBT	Tue, Jul 10, 2018	9.19	9.34	9.18	9.26
6575	NYSE	PBT	Mon, Jul 9, 2018	9.35	9.35	9.10	9.16
6574	NYSE	PBT	Fri, Jul 6, 2018	9.25	9.38	9.17	9.23
6573	NYSE	PBT	Thu, Jul 5, 2018	9.32	9.33	9.22	9.23
6572	NYSE	PBT	Tue, Jul 3, 2018	9.21	9.41	9.21	9.28
6571	NYSE	PBT	Mon, Jul 2, 2018	9.31	9.31	9.18	9.21
6570	NYSE	PBT	Fri, Jun 29, 2018	9.34	9.47	9.30	9.33
6569	NYSE	PBT	Thu, Jun 28, 2018	9.48	9.48	9.33	9.37
6568	NYSE	PBT	Wed, Jun 27, 2018	9.25	9.53	9.25	9.44
6567	NYSE	PBT	Tue, Jun 26, 2018	9.10	9.34	9.10	9.31
6566	NYSE	PBT	Mon, Jun 25, 2018	9.15	9.15	8.95	9.08
6565	NYSE	PBT	Fri, Jun 22, 2018	9.37	9.37	9.11	9.14
6564	NYSE	PBT	Thu, Jun 21, 2018	9.19	9.21	9.08	9.08
6563	NYSE	PBT	Wed, Jun 20, 2018	9.24	9.30	9.20	9.20
6562	NYSE	PBT	Tue, Jun 19, 2018	9.20	9.31	9.20	9.25
6561	NYSE	PBT	Mon, Jun 18, 2018	9.20	9.35	9.17	9.23
6560	NYSE	PBT	Fri, Jun 15, 2018	9.11	9.16	9.01	9.16
6559	NYSE	PBT	Thu, Jun 14, 2018	9.03	9.14	9.03	9.08
6558	NYSE	PBT	Wed, Jun 13, 2018	9.05	9.13	9.03	9.03
6557	NYSE	PBT	Tue, Jun 12, 2018	9.12	9.28	9.06	9.08
6556	NYSE	PBT	Mon, Jun 11, 2018	9.11	9.20	9.05	9.13
6555	NYSE	PBT	Fri, Jun 8, 2018	9.30	9.36	9.13	9.18
6554	NYSE	PBT	Thu, Jun 7, 2018	9.32	9.45	9.25	9.28
6553	NYSE	PBT	Wed, Jun 6, 2018	9.51	9.53	9.34	9.34
6552	NYSE	PBT	Tue, Jun 5, 2018	9.32	9.58	9.32	9.44
6551	NYSE	PBT	Mon, Jun 4, 2018	9.71	9.81	9.31	9.34
6550	NYSE	PBT	Fri, Jun 1, 2018	9.88	9.90	9.71	9.73
6549	NYSE	PBT	Thu, May 31, 2018	9.83	9.89	9.81	9.85
6548	NYSE	PBT	Wed, May 30, 2018	9.70	9.90	9.69	9.86
6547	NYSE	PBT	Tue, May 29, 2018	9.69	9.82	9.68	9.65
6546	NYSE	PBT	Fri, May 25, 2018	9.90	9.90	9.62	9.67
6545	NYSE	PBT	Thu, May 24, 2018	9.90	10.10	9.81	10.02
6544	NYSE	PBT	Wed, May 23, 2018	9.85	9.91	9.80	9.91
6543	NYSE	PBT	Tue, May 22, 2018	10.10	10.10	9.79	9.88
6542	NYSE	PBT	Mon, May 21, 2018	10.07	10.10	10.02	10.10
6541	NYSE	PBT	Fri, May 18, 2018	10.11	10.11	10.01	10.03
6540	NYSE	PBT	Thu, May 17, 2018	10.00	10.10	9.98	10.08
6539	NYSE	PBT	Wed, May 16, 2018	9.88	9.99	9.83	9.97
6538	NYSE	PBT	Tue, May 15, 2018	9.86	9.94	9.82	9.93
6537	NYSE	PBT	Mon, May 14, 2018	9.80	9.87	9.72	9.85
6536	NYSE	PBT	Fri, May 11, 2018	9.72	9.80	9.70	9.71
6535	NYSE	PBT	Thu, May 10, 2018	9.75	9.88	9.72	9.82
6534	NYSE	PBT	Wed, May 9, 2018	9.70	9.78	9.62	9.72
6533	NYSE	PBT	Tue, May 8, 2018	9.73	9.74	9.55	9.69
6532	NYSE	PBT	Mon, May 7, 2018	9.63	9.84	9.63	9.72
6531	NYSE	PBT	Fri, May 4, 2018	9.61	9.67	9.52	9.61
6530	NYSE	PBT	Thu, May 3, 2018	9.74	9.78	9.52	9.60
6529	NYSE	PBT	Wed, May 2, 2018	10.00	10.00	9.73	9.80
6528	NYSE	PBT	Tue, May 1, 2018	10.02	10.02	9.92	9.97
6527	NYSE	PBT	Mon, Apr 30, 2018	9.95	10.04	9.90	9.98
6526	NYSE	PBT	Fri, Apr 27, 2018	9.99	10.01	9.90	9.96
6525	NYSE	PBT	Thu, Apr 26, 2018	10.07	10.07	10.00	9.99
6524	NYSE	PBT	Wed, Apr 25, 2018	9.99	10.09	9.91	10.06
6523	NYSE	PBT	Tue, Apr 24, 2018	10.08	10.10	10.01	10.01
6522	NYSE	PBT	Mon, Apr 23, 2018	10.09	10.17	10.03	10.09
6521	NYSE	PBT	Fri, Apr 20, 2018	10.25	10.30	10.05	10.24
6520	NYSE	PBT	Thu, Apr 19, 2018	10.00	10.24	10.00	10.18
6519	NYSE	PBT	Wed, Apr 18, 2018	9.75	10.08	9.75	10.00
6518	NYSE	PBT	Tue, Apr 17, 2018	9.74	9.80	9.50	9.75
6517	NYSE	PBT	Mon, Apr 16, 2018	9.76	9.79	9.60	9.70
6516	NYSE	PBT	Fri, Apr 13, 2018	9.72	9.78	9.66	9.70
6515	NYSE	PBT	Thu, Apr 12, 2018	9.69	9.73	9.64	9.71
6514	NYSE	PBT	Wed, Apr 11, 2018	9.56	9.69	9.55	9.68
6513	NYSE	PBT	Tue, Apr 10, 2018	9.53	9.69	9.46	9.62
6512	NYSE	PBT	Mon, Apr 9, 2018	9.49	9.59	9.42	9.42
6511	NYSE	PBT	Fri, Apr 6, 2018	9.50	9.64	9.41	9.49
6510	NYSE	PBT	Thu, Apr 5, 2018	9.62	9.68	9.47	9.51
6509	NYSE	PBT	Wed, Apr 4, 2018	9.60	9.65	9.54	9.64
6508	NYSE	PBT	Tue, Apr 3, 2018	9.50	9.65	9.45	9.60
6507	NYSE	PBT	Mon, Apr 2, 2018	9.65	9.65	9.41	9.50
6506	NYSE	PBT	Thu, Mar 29, 2018	9.45	9.65	9.45	9.65
6505	NYSE	PBT	Wed, Mar 28, 2018	9.49	9.65	9.45	9.45
6504	NYSE	PBT	Tue, Mar 27, 2018	9.75	9.75	9.55	9.55
6503	NYSE	PBT	Mon, Mar 26, 2018	9.51	9.75	9.51	9.67
6502	NYSE	PBT	Fri, Mar 23, 2018	9.63	9.75	9.51	9.56
6501	NYSE	PBT	Thu, Mar 22, 2018	9.62	9.75	9.56	9.67
6500	NYSE	PBT	Wed, Mar 21, 2018	9.45	9.71	9.45	9.66
6499	NYSE	PBT	Tue, Mar 20, 2018	9.42	9.54	9.36	9.50
6498	NYSE	PBT	Mon, Mar 19, 2018	9.33	9.40	9.25	9.38
6497	NYSE	PBT	Fri, Mar 16, 2018	9.13	9.42	9.10	9.34
6496	NYSE	PBT	Thu, Mar 15, 2018	9.23	9.30	9.06	9.14
6495	NYSE	PBT	Wed, Mar 14, 2018	9.35	9.38	9.05	9.19
6494	NYSE	PBT	Tue, Mar 13, 2018	9.32	9.42	9.20	9.26
6493	NYSE	PBT	Mon, Mar 12, 2018	9.38	9.45	9.20	9.32
6492	NYSE	PBT	Fri, Mar 9, 2018	9.18	9.35	9.15	9.34
6491	NYSE	PBT	Thu, Mar 8, 2018	9.28	9.32	9.12	9.25
6490	NYSE	PBT	Wed, Mar 7, 2018	9.17	9.31	9.15	9.31
6489	NYSE	PBT	Tue, Mar 6, 2018	9.25	9.35	9.18	9.18
6488	NYSE	PBT	Mon, Mar 5, 2018	9.20	9.30	9.13	9.23
6487	NYSE	PBT	Fri, Mar 2, 2018	9.07	9.32	9.05	9.20
6486	NYSE	PBT	Thu, Mar 1, 2018	9.12	9.21	9.04	9.09
6485	NYSE	PBT	Wed, Feb 28, 2018	9.57	9.60	9.13	9.15
6484	NYSE	PBT	Tue, Feb 27, 2018	9.52	9.56	9.30	9.56
6483	NYSE	PBT	Mon, Feb 26, 2018	9.49	9.59	9.32	9.48
6482	NYSE	PBT	Fri, Feb 23, 2018	9.34	9.42	9.15	9.40
6481	NYSE	PBT	Thu, Feb 22, 2018	9.26	9.36	9.19	9.32
6480	NYSE	PBT	Wed, Feb 21, 2018	9.25	9.26	9.07	9.21
6479	NYSE	PBT	Tue, Feb 20, 2018	9.37	9.41	9.15	9.15
6478	NYSE	PBT	Fri, Feb 16, 2018	9.40	9.47	9.23	9.43
6477	NYSE	PBT	Thu, Feb 15, 2018	9.31	9.36	9.20	9.30
6476	NYSE	PBT	Wed, Feb 14, 2018	9.27	9.40	9.16	9.28
6475	NYSE	PBT	Tue, Feb 13, 2018	9.18	9.28	9.12	9.27
6474	NYSE	PBT	Mon, Feb 12, 2018	8.98	9.35	8.98	9.18
6473	NYSE	PBT	Fri, Feb 9, 2018	9.13	9.19	8.83	8.96
6472	NYSE	PBT	Thu, Feb 8, 2018	9.14	9.22	9.09	9.16
6471	NYSE	PBT	Wed, Feb 7, 2018	9.26	9.45	9.11	9.14
6470	NYSE	PBT	Tue, Feb 6, 2018	9.06	9.42	9.06	9.32
6469	NYSE	PBT	Mon, Feb 5, 2018	9.16	9.31	9.06	9.17
6468	NYSE	PBT	Fri, Feb 2, 2018	9.22	9.33	9.17	9.23
6467	NYSE	PBT	Thu, Feb 1, 2018	9.16	9.33	9.16	9.30
6466	NYSE	PBT	Wed, Jan 31, 2018	9.29	9.38	9.05	9.20
6465	NYSE	PBT	Tue, Jan 30, 2018	9.42	9.52	9.26	9.27
6464	NYSE	PBT	Mon, Jan 29, 2018	9.42	9.65	9.34	9.41
6463	NYSE	PBT	Fri, Jan 26, 2018	9.50	9.62	9.40	9.51
6462	NYSE	PBT	Thu, Jan 25, 2018	9.72	9.72	9.50	9.52
6461	NYSE	PBT	Wed, Jan 24, 2018	9.65	9.72	9.50	9.65
6460	NYSE	PBT	Tue, Jan 23, 2018	9.54	9.74	9.50	9.68
6459	NYSE	PBT	Mon, Jan 22, 2018	9.15	9.57	9.15	9.54
6458	NYSE	PBT	Fri, Jan 19, 2018	9.17	9.31	9.05	9.19
6457	NYSE	PBT	Thu, Jan 18, 2018	9.40	9.43	9.05	9.12
6456	NYSE	PBT	Wed, Jan 17, 2018	9.47	9.58	9.26	9.46
6455	NYSE	PBT	Tue, Jan 16, 2018	9.42	9.55	9.29	9.40
6454	NYSE	PBT	Fri, Jan 12, 2018	9.24	9.39	9.22	9.37
6453	NYSE	PBT	Thu, Jan 11, 2018	8.91	9.32	8.90	9.30
6452	NYSE	PBT	Wed, Jan 10, 2018	8.97	9.05	8.87	8.90
6451	NYSE	PBT	Tue, Jan 9, 2018	8.72	8.95	8.69	8.92
6450	NYSE	PBT	Mon, Jan 8, 2018	8.77	8.79	8.56	8.71
6449	NYSE	PBT	Fri, Jan 5, 2018	8.98	9.00	8.78	8.79
6448	NYSE	PBT	Thu, Jan 4, 2018	9.08	9.11	9.00	9.02
6447	NYSE	PBT	Wed, Jan 3, 2018	8.98	9.10	8.89	9.07
6446	NYSE	PBT	Tue, Jan 2, 2018	8.88	9.03	8.83	8.86
6445	NYSE	PBT	Fri, Dec 29, 2017	8.86	8.98	8.86	8.87
6444	NYSE	PBT	Thu, Dec 28, 2017	8.76	8.93	8.76	8.89
6443	NYSE	PBT	Wed, Dec 27, 2017	8.93	9.01	8.85	8.83
6442	NYSE	PBT	Tue, Dec 26, 2017	8.86	8.97	8.86	8.93
6441	NYSE	PBT	Fri, Dec 22, 2017	8.86	9.02	8.86	8.88
6440	NYSE	PBT	Thu, Dec 21, 2017	9.04	9.10	8.80	8.92
6439	NYSE	PBT	Wed, Dec 20, 2017	8.80	9.10	8.75	9.10
6438	NYSE	PBT	Tue, Dec 19, 2017	8.88	9.00	8.83	8.83
6437	NYSE	PBT	Mon, Dec 18, 2017	8.94	9.09	8.65	8.91
6436	NYSE	PBT	Fri, Dec 15, 2017	9.10	9.10	8.96	8.96
6435	NYSE	PBT	Thu, Dec 14, 2017	9.12	9.14	9.00	9.08
6434	NYSE	PBT	Wed, Dec 13, 2017	9.01	9.10	9.01	9.10
6433	NYSE	PBT	Tue, Dec 12, 2017	8.98	9.10	8.97	9.04
6432	NYSE	PBT	Mon, Dec 11, 2017	9.12	9.15	8.96	8.97
6431	NYSE	PBT	Fri, Dec 8, 2017	9.20	9.28	9.09	9.09
6430	NYSE	PBT	Thu, Dec 7, 2017	9.19	9.25	9.12	9.25
6429	NYSE	PBT	Wed, Dec 6, 2017	9.16	9.20	9.10	9.11
6428	NYSE	PBT	Tue, Dec 5, 2017	9.18	9.25	9.15	9.20
6427	NYSE	PBT	Mon, Dec 4, 2017	9.13	9.25	9.11	9.20
6426	NYSE	PBT	Fri, Dec 1, 2017	9.45	9.51	9.20	9.20
6425	NYSE	PBT	Thu, Nov 30, 2017	9.26	9.44	9.23	9.40
6424	NYSE	PBT	Wed, Nov 29, 2017	9.16	9.27	9.15	9.27
6423	NYSE	PBT	Tue, Nov 28, 2017	9.20	9.30	9.20	9.16
6422	NYSE	PBT	Mon, Nov 27, 2017	9.13	9.34	9.13	9.20
6421	NYSE	PBT	Fri, Nov 24, 2017	9.20	9.38	9.15	9.19
6420	NYSE	PBT	Wed, Nov 22, 2017	9.15	9.31	9.13	9.20
6419	NYSE	PBT	Tue, Nov 21, 2017	9.20	9.25	9.08	9.17
6418	NYSE	PBT	Mon, Nov 20, 2017	9.15	9.33	9.15	9.17
6417	NYSE	PBT	Fri, Nov 17, 2017	9.15	9.28	9.02	9.24
6416	NYSE	PBT	Thu, Nov 16, 2017	9.43	9.48	9.11	9.14
6415	NYSE	PBT	Wed, Nov 15, 2017	9.50	9.57	9.38	9.40
6414	NYSE	PBT	Tue, Nov 14, 2017	9.60	9.70	9.50	9.55
6413	NYSE	PBT	Mon, Nov 13, 2017	9.50	9.63	9.45	9.55
6412	NYSE	PBT	Fri, Nov 10, 2017	9.75	9.84	9.55	9.59
6411	NYSE	PBT	Thu, Nov 9, 2017	9.67	9.82	9.66	9.76
6410	NYSE	PBT	Wed, Nov 8, 2017	9.70	9.83	9.50	9.80
6409	NYSE	PBT	Tue, Nov 7, 2017	9.47	9.71	9.45	9.67
6408	NYSE	PBT	Mon, Nov 6, 2017	9.33	9.55	9.20	9.52
6407	NYSE	PBT	Fri, Nov 3, 2017	9.27	9.45	9.27	9.41
6406	NYSE	PBT	Thu, Nov 2, 2017	9.22	9.30	9.18	9.29
6405	NYSE	PBT	Wed, Nov 1, 2017	9.30	9.31	9.05	9.22
6404	NYSE	PBT	Tue, Oct 31, 2017	9.07	9.28	9.07	9.21
6403	NYSE	PBT	Mon, Oct 30, 2017	9.25	9.30	9.01	9.08
6402	NYSE	PBT	Fri, Oct 27, 2017	9.10	9.24	9.08	9.21
6401	NYSE	PBT	Thu, Oct 26, 2017	9.25	9.25	8.90	9.12
6400	NYSE	PBT	Wed, Oct 25, 2017	9.17	9.28	8.95	9.25
6399	NYSE	PBT	Tue, Oct 24, 2017	9.09	9.20	9.06	9.20
6398	NYSE	PBT	Mon, Oct 23, 2017	9.14	9.17	9.04	9.12
6397	NYSE	PBT	Fri, Oct 20, 2017	9.16	9.19	9.07	9.14
6396	NYSE	PBT	Thu, Oct 19, 2017	9.07	9.17	9.06	9.16
6395	NYSE	PBT	Wed, Oct 18, 2017	9.23	9.28	9.05	9.20
6394	NYSE	PBT	Tue, Oct 17, 2017	9.25	9.25	9.11	9.20
6393	NYSE	PBT	Mon, Oct 16, 2017	9.35	9.36	9.12	9.20
6392	NYSE	PBT	Fri, Oct 13, 2017	9.30	9.31	9.21	9.27
6391	NYSE	PBT	Thu, Oct 12, 2017	9.20	9.38	9.17	9.29
6390	NYSE	PBT	Wed, Oct 11, 2017	9.13	9.32	9.10	9.31
6389	NYSE	PBT	Tue, Oct 10, 2017	9.15	9.18	9.05	9.15
6388	NYSE	PBT	Mon, Oct 9, 2017	9.05	9.18	9.01	9.17
6387	NYSE	PBT	Fri, Oct 6, 2017	8.97	9.05	8.82	9.01
6386	NYSE	PBT	Thu, Oct 5, 2017	8.88	9.00	8.76	9.00
6385	NYSE	PBT	Wed, Oct 4, 2017	8.71	8.85	8.63	8.83
6384	NYSE	PBT	Tue, Oct 3, 2017	8.57	8.74	8.48	8.72
6383	NYSE	PBT	Mon, Oct 2, 2017	8.73	8.73	8.48	8.65
6382	NYSE	PBT	Fri, Sep 29, 2017	8.71	8.84	8.64	8.71
6381	NYSE	PBT	Thu, Sep 28, 2017	8.75	8.81	8.56	8.75
6380	NYSE	PBT	Wed, Sep 27, 2017	8.77	8.77	8.65	8.63
6379	NYSE	PBT	Tue, Sep 26, 2017	8.60	8.77	8.54	8.72
6378	NYSE	PBT	Mon, Sep 25, 2017	8.49	8.63	8.44	8.56
6377	NYSE	PBT	Fri, Sep 22, 2017	8.30	8.58	8.30	8.43
6376	NYSE	PBT	Thu, Sep 21, 2017	8.60	8.69	8.34	8.35
6375	NYSE	PBT	Wed, Sep 20, 2017	8.66	8.84	8.66	8.67
6374	NYSE	PBT	Tue, Sep 19, 2017	8.74	8.85	8.61	8.63
6373	NYSE	PBT	Mon, Sep 18, 2017	8.98	8.99	8.74	8.74
6372	NYSE	PBT	Fri, Sep 15, 2017	8.60	8.95	8.58	8.95
6371	NYSE	PBT	Thu, Sep 14, 2017	8.48	8.83	8.48	8.77
6370	NYSE	PBT	Wed, Sep 13, 2017	8.25	8.59	8.25	8.50
6369	NYSE	PBT	Tue, Sep 12, 2017	8.19	8.34	8.17	8.30
6368	NYSE	PBT	Mon, Sep 11, 2017	8.24	8.28	8.15	8.22
6367	NYSE	PBT	Fri, Sep 8, 2017	8.30	8.37	8.15	8.31
6366	NYSE	PBT	Thu, Sep 7, 2017	8.19	8.31	8.16	8.30
6365	NYSE	PBT	Wed, Sep 6, 2017	8.07	8.31	8.07	8.26
6364	NYSE	PBT	Tue, Sep 5, 2017	8.08	8.16	8.06	8.08
6363	NYSE	PBT	Fri, Sep 1, 2017	8.13	8.26	8.08	8.08
6362	NYSE	PBT	Thu, Aug 31, 2017	8.13	8.25	8.08	8.12
6361	NYSE	PBT	Wed, Aug 30, 2017	8.14	8.25	8.11	8.14
6360	NYSE	PBT	Tue, Aug 29, 2017	8.43	8.43	8.15	8.18
6359	NYSE	PBT	Mon, Aug 28, 2017	8.24	8.50	8.21	8.42
6358	NYSE	PBT	Fri, Aug 25, 2017	8.29	8.30	8.17	8.25
6357	NYSE	PBT	Thu, Aug 24, 2017	8.23	8.33	8.23	8.28
6356	NYSE	PBT	Wed, Aug 23, 2017	8.30	8.37	8.18	8.24
6355	NYSE	PBT	Tue, Aug 22, 2017	8.35	8.50	8.24	8.43
6354	NYSE	PBT	Mon, Aug 21, 2017	8.12	8.34	8.10	8.26
6353	NYSE	PBT	Fri, Aug 18, 2017	7.81	8.17	7.80	8.14
6352	NYSE	PBT	Thu, Aug 17, 2017	8.22	8.24	7.89	7.91
6351	NYSE	PBT	Wed, Aug 16, 2017	8.32	8.37	8.22	8.24
6350	NYSE	PBT	Tue, Aug 15, 2017	8.38	8.44	8.22	8.29
6349	NYSE	PBT	Mon, Aug 14, 2017	8.47	8.50	8.35	8.43
6348	NYSE	PBT	Fri, Aug 11, 2017	8.60	8.68	8.35	8.44
6347	NYSE	PBT	Thu, Aug 10, 2017	8.66	8.93	8.61	8.68
6346	NYSE	PBT	Wed, Aug 9, 2017	8.54	8.83	8.52	8.66
6345	NYSE	PBT	Tue, Aug 8, 2017	8.70	8.84	8.53	8.57
6344	NYSE	PBT	Mon, Aug 7, 2017	8.75	8.92	8.60	8.73
6343	NYSE	PBT	Fri, Aug 4, 2017	8.75	8.91	8.75	8.80
6342	NYSE	PBT	Thu, Aug 3, 2017	8.98	9.03	8.75	8.77
6341	NYSE	PBT	Wed, Aug 2, 2017	9.00	9.06	8.92	8.99
6340	NYSE	PBT	Tue, Aug 1, 2017	9.01	9.12	8.92	9.00
6339	NYSE	PBT	Mon, Jul 31, 2017	9.05	9.20	8.90	9.05
6338	NYSE	PBT	Fri, Jul 28, 2017	9.05	9.48	9.05	9.17
6337	NYSE	PBT	Thu, Jul 27, 2017	9.55	9.68	9.05	9.06
6336	NYSE	PBT	Wed, Jul 26, 2017	9.54	9.64	9.45	9.56
6335	NYSE	PBT	Tue, Jul 25, 2017	9.35	9.62	9.29	9.50
6334	NYSE	PBT	Mon, Jul 24, 2017	9.25	9.34	9.15	9.27
6333	NYSE	PBT	Fri, Jul 21, 2017	9.15	9.35	9.04	9.31
6332	NYSE	PBT	Thu, Jul 20, 2017	9.22	9.41	9.16	9.18
6331	NYSE	PBT	Wed, Jul 19, 2017	9.22	9.31	9.18	9.18
6330	NYSE	PBT	Tue, Jul 18, 2017	9.19	9.39	9.17	9.24
6329	NYSE	PBT	Mon, Jul 17, 2017	9.09	9.18	9.04	9.13
6328	NYSE	PBT	Fri, Jul 14, 2017	8.99	9.07	8.95	9.02
6327	NYSE	PBT	Thu, Jul 13, 2017	9.02	9.02	8.85	9.02
6326	NYSE	PBT	Wed, Jul 12, 2017	8.95	9.02	8.95	9.02
6325	NYSE	PBT	Tue, Jul 11, 2017	8.87	8.97	8.80	8.93
6324	NYSE	PBT	Mon, Jul 10, 2017	8.81	8.88	8.75	8.88
6323	NYSE	PBT	Fri, Jul 7, 2017	8.75	8.84	8.66	8.81
6322	NYSE	PBT	Thu, Jul 6, 2017	8.74	8.81	8.64	8.78
6321	NYSE	PBT	Wed, Jul 5, 2017	8.85	8.85	8.70	8.80
6320	NYSE	PBT	Mon, Jul 3, 2017	8.80	8.84	8.70	8.83
6319	NYSE	PBT	Fri, Jun 30, 2017	8.76	8.79	8.66	8.70
6318	NYSE	PBT	Thu, Jun 29, 2017	8.75	8.82	8.60	8.75
6317	NYSE	PBT	Wed, Jun 28, 2017	8.84	8.85	8.62	8.74
6316	NYSE	PBT	Tue, Jun 27, 2017	8.88	8.97	8.73	8.73
6315	NYSE	PBT	Mon, Jun 26, 2017	8.80	8.96	8.60	8.91
6314	NYSE	PBT	Fri, Jun 23, 2017	8.39	8.77	8.39	8.74
6313	NYSE	PBT	Thu, Jun 22, 2017	8.25	8.37	8.02	8.36
6312	NYSE	PBT	Wed, Jun 21, 2017	8.75	8.75	8.14	8.18
6311	NYSE	PBT	Tue, Jun 20, 2017	8.97	9.00	8.60	8.77
6310	NYSE	PBT	Mon, Jun 19, 2017	9.16	9.16	8.98	9.04
6309	NYSE	PBT	Fri, Jun 16, 2017	9.18	9.26	8.96	9.15
6308	NYSE	PBT	Thu, Jun 15, 2017	9.26	9.28	9.05	9.15
6307	NYSE	PBT	Wed, Jun 14, 2017	9.61	9.61	9.17	9.22
6306	NYSE	PBT	Tue, Jun 13, 2017	9.45	9.63	9.41	9.56
6305	NYSE	PBT	Mon, Jun 12, 2017	9.74	9.79	9.42	9.44
6304	NYSE	PBT	Fri, Jun 9, 2017	9.30	9.79	9.30	9.74
6303	NYSE	PBT	Thu, Jun 8, 2017	9.39	9.41	9.11	9.25
6302	NYSE	PBT	Wed, Jun 7, 2017	9.89	9.89	9.45	9.45
6301	NYSE	PBT	Tue, Jun 6, 2017	9.63	9.88	9.60	9.88
6300	NYSE	PBT	Mon, Jun 5, 2017	9.61	9.78	9.60	9.66
6299	NYSE	PBT	Fri, Jun 2, 2017	9.77	9.82	9.60	9.62
6298	NYSE	PBT	Thu, Jun 1, 2017	9.61	9.85	9.61	9.85
6297	NYSE	PBT	Wed, May 31, 2017	9.68	9.68	9.57	9.62
6296	NYSE	PBT	Tue, May 30, 2017	9.75	9.81	9.68	9.71
6295	NYSE	PBT	Fri, May 26, 2017	9.68	9.84	9.68	9.79
6294	NYSE	PBT	Thu, May 25, 2017	9.72	9.83	9.66	9.63
6293	NYSE	PBT	Wed, May 24, 2017	9.78	9.87	9.71	9.80
6292	NYSE	PBT	Tue, May 23, 2017	9.97	9.98	9.70	9.79
6291	NYSE	PBT	Mon, May 22, 2017	9.91	10.02	9.77	9.96
6290	NYSE	PBT	Fri, May 19, 2017	9.76	10.02	9.73	9.86
6289	NYSE	PBT	Thu, May 18, 2017	9.71	9.88	9.71	9.74
6288	NYSE	PBT	Wed, May 17, 2017	9.80	9.86	9.71	9.73
6287	NYSE	PBT	Tue, May 16, 2017	10.04	10.04	9.77	9.80
6286	NYSE	PBT	Mon, May 15, 2017	9.88	10.14	9.85	9.91
6285	NYSE	PBT	Fri, May 12, 2017	9.85	9.88	9.72	9.82
6284	NYSE	PBT	Thu, May 11, 2017	9.87	9.89	9.73	9.78
6283	NYSE	PBT	Wed, May 10, 2017	9.74	9.88	9.68	9.80
6282	NYSE	PBT	Tue, May 9, 2017	9.60	9.75	9.50	9.68
6281	NYSE	PBT	Mon, May 8, 2017	9.45	9.60	9.45	9.58
6280	NYSE	PBT	Fri, May 5, 2017	9.48	9.63	9.43	9.51
6279	NYSE	PBT	Thu, May 4, 2017	9.50	9.56	9.38	9.49
6278	NYSE	PBT	Wed, May 3, 2017	9.44	9.57	9.35	9.56
6277	NYSE	PBT	Tue, May 2, 2017	9.60	9.62	9.41	9.44
6276	NYSE	PBT	Mon, May 1, 2017	9.41	9.63	9.36	9.58
6275	NYSE	PBT	Fri, Apr 28, 2017	9.51	9.59	9.41	9.51
6274	NYSE	PBT	Thu, Apr 27, 2017	9.57	9.60	9.36	9.52
6273	NYSE	PBT	Wed, Apr 26, 2017	9.49	9.67	9.47	9.52
6272	NYSE	PBT	Tue, Apr 25, 2017	9.85	9.93	9.71	9.69
6271	NYSE	PBT	Mon, Apr 24, 2017	10.23	10.28	9.86	9.90
6270	NYSE	PBT	Fri, Apr 21, 2017	10.23	10.25	10.08	10.16
6269	NYSE	PBT	Thu, Apr 20, 2017	10.13	10.24	10.01	10.23
6268	NYSE	PBT	Wed, Apr 19, 2017	10.23	10.26	10.06	10.11
6267	NYSE	PBT	Tue, Apr 18, 2017	10.05	10.20	10.01	10.19
6266	NYSE	PBT	Mon, Apr 17, 2017	9.81	10.12	9.81	10.02
6265	NYSE	PBT	Thu, Apr 13, 2017	9.84	9.96	9.72	9.81
6264	NYSE	PBT	Wed, Apr 12, 2017	9.97	10.00	9.75	9.80
6263	NYSE	PBT	Tue, Apr 11, 2017	10.20	10.20	9.90	10.01
6262	NYSE	PBT	Mon, Apr 10, 2017	10.17	10.30	10.10	10.21
6261	NYSE	PBT	Fri, Apr 7, 2017	9.80	10.23	9.77	10.10
6260	NYSE	PBT	Thu, Apr 6, 2017	9.69	9.83	9.62	9.82
6259	NYSE	PBT	Wed, Apr 5, 2017	9.60	9.70	9.52	9.59
6258	NYSE	PBT	Tue, Apr 4, 2017	9.43	9.60	9.35	9.56
6257	NYSE	PBT	Mon, Apr 3, 2017	9.27	9.46	9.27	9.34
6256	NYSE	PBT	Fri, Mar 31, 2017	9.19	9.38	9.19	9.35
6255	NYSE	PBT	Thu, Mar 30, 2017	9.22	9.26	9.11	9.17
6254	NYSE	PBT	Wed, Mar 29, 2017	9.12	9.20	9.08	9.18
6253	NYSE	PBT	Tue, Mar 28, 2017	9.08	9.24	9.06	9.07
6252	NYSE	PBT	Mon, Mar 27, 2017	8.92	9.12	8.92	9.08
6251	NYSE	PBT	Fri, Mar 24, 2017	9.02	9.15	9.01	9.02
6250	NYSE	PBT	Thu, Mar 23, 2017	8.99	9.18	8.93	9.07
6249	NYSE	PBT	Wed, Mar 22, 2017	8.99	9.13	8.90	9.01
6248	NYSE	PBT	Tue, Mar 21, 2017	9.13	9.25	8.96	8.97
6247	NYSE	PBT	Mon, Mar 20, 2017	9.25	9.25	9.03	9.20
6246	NYSE	PBT	Fri, Mar 17, 2017	9.29	9.29	9.04	9.19
6245	NYSE	PBT	Thu, Mar 16, 2017	9.43	9.47	9.19	9.19
6244	NYSE	PBT	Wed, Mar 15, 2017	9.06	9.45	9.06	9.44
6243	NYSE	PBT	Tue, Mar 14, 2017	9.07	9.12	8.95	9.06
6242	NYSE	PBT	Mon, Mar 13, 2017	9.02	9.19	8.95	9.05
6241	NYSE	PBT	Fri, Mar 10, 2017	9.22	9.25	9.00	9.08
6240	NYSE	PBT	Thu, Mar 9, 2017	9.05	9.45	9.05	9.17
6239	NYSE	PBT	Wed, Mar 8, 2017	9.25	9.30	9.02	9.05
6238	NYSE	PBT	Tue, Mar 7, 2017	9.26	9.33	9.15	9.24
6237	NYSE	PBT	Mon, Mar 6, 2017	9.22	9.40	9.18	9.28
6236	NYSE	PBT	Fri, Mar 3, 2017	9.22	9.37	9.21	9.31
6235	NYSE	PBT	Thu, Mar 2, 2017	9.43	9.45	9.26	9.27
6234	NYSE	PBT	Wed, Mar 1, 2017	9.19	9.67	9.19	9.42
6233	NYSE	PBT	Tue, Feb 28, 2017	9.19	9.25	9.12	9.24
6232	NYSE	PBT	Mon, Feb 27, 2017	9.38	9.51	9.25	9.26
6231	NYSE	PBT	Fri, Feb 24, 2017	9.40	9.55	9.37	9.43
6230	NYSE	PBT	Thu, Feb 23, 2017	9.44	9.68	9.33	9.41
6229	NYSE	PBT	Wed, Feb 22, 2017	9.48	9.53	9.30	9.36
6228	NYSE	PBT	Tue, Feb 21, 2017	9.70	9.77	9.52	9.58
6227	NYSE	PBT	Fri, Feb 17, 2017	9.04	9.66	8.95	9.63
6226	NYSE	PBT	Thu, Feb 16, 2017	9.09	9.09	8.94	9.02
6225	NYSE	PBT	Wed, Feb 15, 2017	9.12	9.19	9.01	9.08
6224	NYSE	PBT	Tue, Feb 14, 2017	9.12	9.15	8.98	9.10
6223	NYSE	PBT	Mon, Feb 13, 2017	9.03	9.15	9.00	9.11
6222	NYSE	PBT	Fri, Feb 10, 2017	9.17	9.20	9.07	9.11
6221	NYSE	PBT	Thu, Feb 9, 2017	8.86	9.14	8.78	9.06
6220	NYSE	PBT	Wed, Feb 8, 2017	8.81	8.90	8.63	8.74
6219	NYSE	PBT	Tue, Feb 7, 2017	8.85	8.96	8.64	8.78
6218	NYSE	PBT	Mon, Feb 6, 2017	9.03	9.09	8.85	8.94
6217	NYSE	PBT	Fri, Feb 3, 2017	8.93	9.20	8.84	8.96
6216	NYSE	PBT	Thu, Feb 2, 2017	8.85	9.02	8.84	8.93
6215	NYSE	PBT	Wed, Feb 1, 2017	8.95	9.04	8.80	8.85
6214	NYSE	PBT	Tue, Jan 31, 2017	8.86	8.91	8.61	8.91
6213	NYSE	PBT	Mon, Jan 30, 2017	9.03	9.05	8.65	8.78
6212	NYSE	PBT	Fri, Jan 27, 2017	9.06	9.14	8.91	9.06
6211	NYSE	PBT	Thu, Jan 26, 2017	9.09	9.20	9.03	9.10
6210	NYSE	PBT	Wed, Jan 25, 2017	8.78	9.09	8.73	8.99
6209	NYSE	PBT	Tue, Jan 24, 2017	8.39	8.75	8.34	8.75
6208	NYSE	PBT	Mon, Jan 23, 2017	8.40	8.46	8.01	8.30
6207	NYSE	PBT	Fri, Jan 20, 2017	8.48	8.49	8.30	8.33
6206	NYSE	PBT	Thu, Jan 19, 2017	8.35	8.40	8.30	8.37
6205	NYSE	PBT	Wed, Jan 18, 2017	8.25	8.38	8.19	8.34
6204	NYSE	PBT	Tue, Jan 17, 2017	8.15	8.24	8.15	8.21
6203	NYSE	PBT	Fri, Jan 13, 2017	8.14	8.19	8.10	8.13
6202	NYSE	PBT	Thu, Jan 12, 2017	8.17	8.22	8.13	8.14
6201	NYSE	PBT	Wed, Jan 11, 2017	8.00	8.30	8.00	8.17
6200	NYSE	PBT	Tue, Jan 10, 2017	8.00	8.04	7.96	8.00
6199	NYSE	PBT	Mon, Jan 9, 2017	8.10	8.15	7.95	8.03
6198	NYSE	PBT	Fri, Jan 6, 2017	8.10	8.24	8.00	8.11
6197	NYSE	PBT	Thu, Jan 5, 2017	8.02	8.15	8.02	8.06
6196	NYSE	PBT	Wed, Jan 4, 2017	8.04	8.09	8.01	8.04
6195	NYSE	PBT	Tue, Jan 3, 2017	7.80	8.25	7.80	8.04
6194	NYSE	PBT	Fri, Dec 30, 2016	7.91	7.93	7.61	7.71
6193	NYSE	PBT	Thu, Dec 29, 2016	8.06	8.14	7.92	7.93
6192	NYSE	PBT	Wed, Dec 28, 2016	8.04	8.20	8.04	8.11
6191	NYSE	PBT	Tue, Dec 27, 2016	8.06	8.15	8.02	8.03
6190	NYSE	PBT	Fri, Dec 23, 2016	8.20	8.26	8.05	8.06
6189	NYSE	PBT	Thu, Dec 22, 2016	8.25	8.31	8.06	8.20
6188	NYSE	PBT	Wed, Dec 21, 2016	8.10	8.30	8.10	8.28
6187	NYSE	PBT	Tue, Dec 20, 2016	8.31	8.31	8.02	8.06
6186	NYSE	PBT	Mon, Dec 19, 2016	8.31	8.36	8.19	8.24
6185	NYSE	PBT	Fri, Dec 16, 2016	8.39	8.50	8.26	8.39
6184	NYSE	PBT	Thu, Dec 15, 2016	7.95	8.33	7.82	8.31
6183	NYSE	PBT	Wed, Dec 14, 2016	7.54	8.00	7.52	7.94
6182	NYSE	PBT	Tue, Dec 13, 2016	7.37	7.55	7.23	7.54
6181	NYSE	PBT	Mon, Dec 12, 2016	7.23	7.44	7.20	7.28
6180	NYSE	PBT	Fri, Dec 9, 2016	7.18	7.30	7.09	7.16
6179	NYSE	PBT	Thu, Dec 8, 2016	7.08	7.20	7.07	7.18
6178	NYSE	PBT	Wed, Dec 7, 2016	7.11	7.21	7.07	7.14
6177	NYSE	PBT	Tue, Dec 6, 2016	7.16	7.23	7.11	7.11
6176	NYSE	PBT	Mon, Dec 5, 2016	7.20	7.25	7.15	7.18
6175	NYSE	PBT	Fri, Dec 2, 2016	7.20	7.35	7.17	7.21
6174	NYSE	PBT	Thu, Dec 1, 2016	7.22	7.24	7.16	7.16
6173	NYSE	PBT	Wed, Nov 30, 2016	7.10	7.37	7.10	7.16
6172	NYSE	PBT	Tue, Nov 29, 2016	6.89	7.03	6.75	6.90
6171	NYSE	PBT	Mon, Nov 28, 2016	7.20	7.20	6.95	6.95
6170	NYSE	PBT	Fri, Nov 25, 2016	7.34	7.34	7.15	7.15
6169	NYSE	PBT	Wed, Nov 23, 2016	7.33	7.40	7.27	7.31
6168	NYSE	PBT	Tue, Nov 22, 2016	7.30	7.38	7.22	7.33
6167	NYSE	PBT	Mon, Nov 21, 2016	7.24	7.30	7.16	7.30
6166	NYSE	PBT	Fri, Nov 18, 2016	7.12	7.29	7.08	7.09
6165	NYSE	PBT	Thu, Nov 17, 2016	7.15	7.30	7.01	7.10
6164	NYSE	PBT	Wed, Nov 16, 2016	7.13	7.19	7.05	7.14
6163	NYSE	PBT	Tue, Nov 15, 2016	6.96	7.13	6.88	7.10
6162	NYSE	PBT	Mon, Nov 14, 2016	6.95	6.95	6.72	6.85
6161	NYSE	PBT	Fri, Nov 11, 2016	6.90	7.00	6.85	6.93
6160	NYSE	PBT	Thu, Nov 10, 2016	7.03	7.09	6.95	6.97
6159	NYSE	PBT	Wed, Nov 9, 2016	6.92	7.17	6.91	6.97
6158	NYSE	PBT	Tue, Nov 8, 2016	6.71	7.02	6.71	6.95
6157	NYSE	PBT	Mon, Nov 7, 2016	6.75	6.91	6.75	6.78
6156	NYSE	PBT	Fri, Nov 4, 2016	6.73	6.90	6.73	6.76
6155	NYSE	PBT	Thu, Nov 3, 2016	6.79	6.89	6.72	6.84
6154	NYSE	PBT	Wed, Nov 2, 2016	6.77	6.88	6.66	6.83
6153	NYSE	PBT	Tue, Nov 1, 2016	6.91	6.99	6.78	6.79
6152	NYSE	PBT	Mon, Oct 31, 2016	6.99	7.01	6.90	6.90
6151	NYSE	PBT	Fri, Oct 28, 2016	6.94	7.04	6.91	6.99
6150	NYSE	PBT	Thu, Oct 27, 2016	6.92	7.10	6.90	6.95
6149	NYSE	PBT	Wed, Oct 26, 2016	6.92	6.98	6.87	6.90
6148	NYSE	PBT	Tue, Oct 25, 2016	6.90	7.03	6.89	6.91
6147	NYSE	PBT	Mon, Oct 24, 2016	7.19	7.19	6.89	6.98
6146	NYSE	PBT	Fri, Oct 21, 2016	7.10	7.19	7.08	7.13
6145	NYSE	PBT	Thu, Oct 20, 2016	7.20	7.25	7.05	7.10
6144	NYSE	PBT	Wed, Oct 19, 2016	7.09	7.40	7.09	7.30
6143	NYSE	PBT	Tue, Oct 18, 2016	7.05	7.12	6.95	7.08
6142	NYSE	PBT	Mon, Oct 17, 2016	6.98	7.00	6.87	6.95
6141	NYSE	PBT	Fri, Oct 14, 2016	7.00	7.03	6.85	6.89
6140	NYSE	PBT	Thu, Oct 13, 2016	6.92	7.03	6.88	6.99
6139	NYSE	PBT	Wed, Oct 12, 2016	6.97	7.00	6.84	6.92
6138	NYSE	PBT	Tue, Oct 11, 2016	7.01	7.10	6.86	6.95
6137	NYSE	PBT	Mon, Oct 10, 2016	7.10	7.17	7.01	7.01
6136	NYSE	PBT	Fri, Oct 7, 2016	7.03	7.14	6.95	7.04
6135	NYSE	PBT	Thu, Oct 6, 2016	7.01	7.17	6.95	7.01
6134	NYSE	PBT	Wed, Oct 5, 2016	6.99	7.19	6.99	7.07
6133	NYSE	PBT	Tue, Oct 4, 2016	7.10	7.10	6.92	6.95
6132	NYSE	PBT	Mon, Oct 3, 2016	6.99	7.16	6.96	7.12
6131	NYSE	PBT	Fri, Sep 30, 2016	7.30	7.30	6.96	6.97
6130	NYSE	PBT	Thu, Sep 29, 2016	7.18	7.39	7.15	7.25
6129	NYSE	PBT	Wed, Sep 28, 2016	6.95	7.34	6.90	7.17
6128	NYSE	PBT	Tue, Sep 27, 2016	6.99	7.04	6.97	6.95
6127	NYSE	PBT	Mon, Sep 26, 2016	6.98	7.08	6.97	7.03
6126	NYSE	PBT	Fri, Sep 23, 2016	7.08	7.17	6.87	7.02
6125	NYSE	PBT	Thu, Sep 22, 2016	7.20	7.30	7.12	7.12
6124	NYSE	PBT	Wed, Sep 21, 2016	7.17	7.22	7.11	7.18
6123	NYSE	PBT	Tue, Sep 20, 2016	6.96	7.20	6.91	7.05
6122	NYSE	PBT	Mon, Sep 19, 2016	7.01	7.24	6.92	7.04
6121	NYSE	PBT	Fri, Sep 16, 2016	7.07	7.09	6.90	7.01
6120	NYSE	PBT	Thu, Sep 15, 2016	6.98	7.13	6.93	7.00
6119	NYSE	PBT	Wed, Sep 14, 2016	7.00	7.07	6.88	6.90
6118	NYSE	PBT	Tue, Sep 13, 2016	7.15	7.19	6.99	7.06
6117	NYSE	PBT	Mon, Sep 12, 2016	7.16	7.42	7.16	7.18
6116	NYSE	PBT	Fri, Sep 9, 2016	7.42	7.46	7.07	7.28
6115	NYSE	PBT	Thu, Sep 8, 2016	7.17	7.42	7.17	7.42
6114	NYSE	PBT	Wed, Sep 7, 2016	6.84	7.23	6.84	7.21
6113	NYSE	PBT	Tue, Sep 6, 2016	6.69	6.87	6.65	6.82
6112	NYSE	PBT	Fri, Sep 2, 2016	6.75	6.85	6.71	6.74
6111	NYSE	PBT	Thu, Sep 1, 2016	6.85	6.90	6.65	6.73
6110	NYSE	PBT	Wed, Aug 31, 2016	6.95	7.00	6.81	6.90
6109	NYSE	PBT	Tue, Aug 30, 2016	7.14	7.25	6.95	6.97
6108	NYSE	PBT	Mon, Aug 29, 2016	7.04	7.24	7.01	7.24
6107	NYSE	PBT	Fri, Aug 26, 2016	7.16	7.24	7.02	7.01
6106	NYSE	PBT	Thu, Aug 25, 2016	7.00	7.10	7.00	7.06
6105	NYSE	PBT	Wed, Aug 24, 2016	7.08	7.12	7.00	7.02
6104	NYSE	PBT	Tue, Aug 23, 2016	7.00	7.22	7.00	7.13
6103	NYSE	PBT	Mon, Aug 22, 2016	7.00	7.13	6.91	7.05
6102	NYSE	PBT	Fri, Aug 19, 2016	7.07	7.17	6.99	7.17
6101	NYSE	PBT	Thu, Aug 18, 2016	7.02	7.14	6.95	7.01
6100	NYSE	PBT	Wed, Aug 17, 2016	7.00	7.05	6.95	7.01
6099	NYSE	PBT	Tue, Aug 16, 2016	6.99	7.04	6.89	7.02
6098	NYSE	PBT	Mon, Aug 15, 2016	7.05	7.05	6.85	7.02
6097	NYSE	PBT	Fri, Aug 12, 2016	6.85	7.04	6.81	7.01
6096	NYSE	PBT	Thu, Aug 11, 2016	6.56	6.85	6.50	6.80
6095	NYSE	PBT	Wed, Aug 10, 2016	6.62	6.79	6.56	6.57
6094	NYSE	PBT	Tue, Aug 9, 2016	6.76	6.76	6.61	6.65
6093	NYSE	PBT	Mon, Aug 8, 2016	6.50	6.80	6.50	6.77
6092	NYSE	PBT	Fri, Aug 5, 2016	6.36	6.50	6.32	6.47
6091	NYSE	PBT	Thu, Aug 4, 2016	6.25	6.38	6.15	6.32
6090	NYSE	PBT	Wed, Aug 3, 2016	6.13	6.33	6.13	6.30
6089	NYSE	PBT	Tue, Aug 2, 2016	6.34	6.41	6.10	6.18
6088	NYSE	PBT	Mon, Aug 1, 2016	6.65	6.65	6.30	6.34
6087	NYSE	PBT	Fri, Jul 29, 2016	6.65	6.79	6.57	6.63
6086	NYSE	PBT	Thu, Jul 28, 2016	6.70	6.81	6.61	6.65
6085	NYSE	PBT	Wed, Jul 27, 2016	6.80	7.04	6.71	6.71
6084	NYSE	PBT	Tue, Jul 26, 2016	6.73	6.83	6.65	6.75
6083	NYSE	PBT	Mon, Jul 25, 2016	6.99	6.99	6.67	6.68
6082	NYSE	PBT	Fri, Jul 22, 2016	7.00	7.05	6.99	7.01
6081	NYSE	PBT	Thu, Jul 21, 2016	7.05	7.11	7.00	7.01
6080	NYSE	PBT	Wed, Jul 20, 2016	7.07	7.13	7.01	7.03
6079	NYSE	PBT	Tue, Jul 19, 2016	7.08	7.18	7.00	7.09
6078	NYSE	PBT	Mon, Jul 18, 2016	7.08	7.20	6.99	7.08
6077	NYSE	PBT	Fri, Jul 15, 2016	7.15	7.24	7.11	7.16
6076	NYSE	PBT	Thu, Jul 14, 2016	7.10	7.19	7.08	7.13
6075	NYSE	PBT	Wed, Jul 13, 2016	7.30	7.30	7.05	7.11
6074	NYSE	PBT	Tue, Jul 12, 2016	7.14	7.41	7.03	7.30
6073	NYSE	PBT	Mon, Jul 11, 2016	7.04	7.13	7.00	7.06
6072	NYSE	PBT	Fri, Jul 8, 2016	7.21	7.21	7.01	7.06
6071	NYSE	PBT	Thu, Jul 7, 2016	7.26	7.30	7.11	7.14
6070	NYSE	PBT	Wed, Jul 6, 2016	7.14	7.29	7.09	7.20
6069	NYSE	PBT	Tue, Jul 5, 2016	7.30	7.38	7.15	7.22
6068	NYSE	PBT	Fri, Jul 1, 2016	7.28	7.47	7.28	7.40
6067	NYSE	PBT	Thu, Jun 30, 2016	7.20	7.33	7.12	7.33
6066	NYSE	PBT	Wed, Jun 29, 2016	7.27	7.34	7.20	7.25
6065	NYSE	PBT	Tue, Jun 28, 2016	7.11	7.35	7.11	7.27
6064	NYSE	PBT	Mon, Jun 27, 2016	7.21	7.21	6.93	7.06
6063	NYSE	PBT	Fri, Jun 24, 2016	7.03	7.22	7.02	7.18
6062	NYSE	PBT	Thu, Jun 23, 2016	7.20	7.31	7.15	7.22
6061	NYSE	PBT	Wed, Jun 22, 2016	7.30	7.31	7.15	7.17
6060	NYSE	PBT	Tue, Jun 21, 2016	7.36	7.43	7.15	7.29
6059	NYSE	PBT	Mon, Jun 20, 2016	7.33	7.54	7.32	7.32
6058	NYSE	PBT	Fri, Jun 17, 2016	7.16	7.40	7.16	7.32
6057	NYSE	PBT	Thu, Jun 16, 2016	7.25	7.26	7.03	7.11
6056	NYSE	PBT	Wed, Jun 15, 2016	7.33	7.37	7.25	7.27
6055	NYSE	PBT	Tue, Jun 14, 2016	7.32	7.44	7.27	7.33
6054	NYSE	PBT	Mon, Jun 13, 2016	7.17	7.34	7.10	7.27
6053	NYSE	PBT	Fri, Jun 10, 2016	7.19	7.34	7.11	7.17
6052	NYSE	PBT	Thu, Jun 9, 2016	7.25	7.40	7.19	7.39
6051	NYSE	PBT	Wed, Jun 8, 2016	7.40	7.43	7.26	7.30
6050	NYSE	PBT	Tue, Jun 7, 2016	7.30	7.43	7.14	7.30
6049	NYSE	PBT	Mon, Jun 6, 2016	7.06	7.45	7.06	7.31
6048	NYSE	PBT	Fri, Jun 3, 2016	7.30	7.35	7.02	7.02
6047	NYSE	PBT	Thu, Jun 2, 2016	7.12	7.30	7.00	7.30
6046	NYSE	PBT	Wed, Jun 1, 2016	6.89	7.25	6.89	7.24
6045	NYSE	PBT	Tue, May 31, 2016	7.07	7.19	7.01	7.07
6044	NYSE	PBT	Fri, May 27, 2016	6.94	7.07	6.83	7.01
6043	NYSE	PBT	Thu, May 26, 2016	6.76	6.97	6.70	6.93
6042	NYSE	PBT	Wed, May 25, 2016	6.73	6.97	6.72	6.76
6041	NYSE	PBT	Tue, May 24, 2016	6.65	6.80	6.55	6.73
6040	NYSE	PBT	Mon, May 23, 2016	6.50	6.74	6.45	6.66
6039	NYSE	PBT	Fri, May 20, 2016	6.53	6.69	6.44	6.62
6038	NYSE	PBT	Thu, May 19, 2016	6.53	6.71	6.34	6.58
6037	NYSE	PBT	Wed, May 18, 2016	6.59	6.82	6.56	6.56
6036	NYSE	PBT	Tue, May 17, 2016	6.65	6.74	6.62	6.63
6035	NYSE	PBT	Mon, May 16, 2016	6.69	6.75	6.59	6.63
6034	NYSE	PBT	Fri, May 13, 2016	6.60	6.64	6.53	6.61
6033	NYSE	PBT	Thu, May 12, 2016	6.79	6.79	6.39	6.69
6032	NYSE	PBT	Wed, May 11, 2016	6.40	6.75	6.36	6.70
6031	NYSE	PBT	Tue, May 10, 2016	6.02	6.45	6.02	6.40
6030	NYSE	PBT	Mon, May 9, 2016	6.40	6.40	5.93	5.99
6029	NYSE	PBT	Fri, May 6, 2016	6.50	6.60	6.40	6.41
6028	NYSE	PBT	Thu, May 5, 2016	6.60	6.74	6.48	6.52
6027	NYSE	PBT	Wed, May 4, 2016	6.50	6.64	6.42	6.44
6026	NYSE	PBT	Tue, May 3, 2016	6.56	6.66	6.43	6.51
6025	NYSE	PBT	Mon, May 2, 2016	6.73	6.73	6.55	6.68
6024	NYSE	PBT	Fri, Apr 29, 2016	6.94	6.95	6.75	6.81
6023	NYSE	PBT	Thu, Apr 28, 2016	6.98	7.00	6.83	6.85
6022	NYSE	PBT	Wed, Apr 27, 2016	6.84	6.98	6.77	6.95
6021	NYSE	PBT	Tue, Apr 26, 2016	6.63	6.83	6.57	6.81
6020	NYSE	PBT	Mon, Apr 25, 2016	6.45	6.65	6.42	6.63
6019	NYSE	PBT	Fri, Apr 22, 2016	6.42	6.63	6.40	6.46
6018	NYSE	PBT	Thu, Apr 21, 2016	6.63	6.66	6.42	6.44
6017	NYSE	PBT	Wed, Apr 20, 2016	6.63	6.79	6.55	6.71
6016	NYSE	PBT	Tue, Apr 19, 2016	6.43	6.69	6.43	6.69
6015	NYSE	PBT	Mon, Apr 18, 2016	6.24	6.57	6.20	6.47
6014	NYSE	PBT	Fri, Apr 15, 2016	6.55	6.55	6.43	6.50
6013	NYSE	PBT	Thu, Apr 14, 2016	6.53	6.69	6.49	6.57
6012	NYSE	PBT	Wed, Apr 13, 2016	6.50	6.68	6.49	6.61
6011	NYSE	PBT	Tue, Apr 12, 2016	6.28	6.55	6.28	6.54
6010	NYSE	PBT	Mon, Apr 11, 2016	6.27	6.45	6.25	6.30
6009	NYSE	PBT	Fri, Apr 8, 2016	6.17	6.35	6.16	6.30
6008	NYSE	PBT	Thu, Apr 7, 2016	6.10	6.13	6.06	6.13
6007	NYSE	PBT	Wed, Apr 6, 2016	6.07	6.13	5.91	6.08
6006	NYSE	PBT	Tue, Apr 5, 2016	6.12	6.12	6.12	6.06
6005	NYSE	PBT	Mon, Apr 4, 2016	6.10	6.14	6.06	6.12
6004	NYSE	PBT	Fri, Apr 1, 2016	6.08	6.15	6.05	6.09
6003	NYSE	PBT	Thu, Mar 31, 2016	6.05	6.12	6.05	6.16
6002	NYSE	PBT	Wed, Mar 30, 2016	5.96	6.08	5.84	6.06
6001	NYSE	PBT	Tue, Mar 29, 2016	5.98	6.02	5.87	5.90
6000	NYSE	PBT	Mon, Mar 28, 2016	6.05	6.05	5.75	6.02
5999	NYSE	PBT	Thu, Mar 24, 2016	5.80	6.03	5.69	5.97
5998	NYSE	PBT	Wed, Mar 23, 2016	6.00	6.05	5.85	5.99
5997	NYSE	PBT	Tue, Mar 22, 2016	5.95	6.10	5.91	6.03
5996	NYSE	PBT	Mon, Mar 21, 2016	5.92	6.04	5.78	6.02
5995	NYSE	PBT	Fri, Mar 18, 2016	6.12	6.20	5.93	5.99
5994	NYSE	PBT	Thu, Mar 17, 2016	5.95	6.19	5.95	6.19
5993	NYSE	PBT	Wed, Mar 16, 2016	6.01	6.03	5.90	5.92
5992	NYSE	PBT	Tue, Mar 15, 2016	6.03	6.03	6.03	5.94
5991	NYSE	PBT	Mon, Mar 14, 2016	6.03	6.10	5.82	6.05
5990	NYSE	PBT	Fri, Mar 11, 2016	6.04	6.04	6.04	6.03
5989	NYSE	PBT	Thu, Mar 10, 2016	6.25	6.33	5.85	6.04
5988	NYSE	PBT	Wed, Mar 9, 2016	6.55	6.55	6.25	6.32
5987	NYSE	PBT	Tue, Mar 8, 2016	6.53	6.54	6.30	6.44
5986	NYSE	PBT	Mon, Mar 7, 2016	6.24	6.55	6.24	6.53
5985	NYSE	PBT	Fri, Mar 4, 2016	6.24	6.32	6.07	6.28
5984	NYSE	PBT	Thu, Mar 3, 2016	5.92	5.92	5.92	6.06
5983	NYSE	PBT	Wed, Mar 2, 2016	5.70	5.95	5.67	5.92
5982	NYSE	PBT	Tue, Mar 1, 2016	5.47	5.70	5.44	5.66
5981	NYSE	PBT	Mon, Feb 29, 2016	5.56	5.63	5.45	5.54
5980	NYSE	PBT	Fri, Feb 26, 2016	5.46	5.64	5.43	5.47
5979	NYSE	PBT	Thu, Feb 25, 2016	5.41	5.47	5.26	5.38
5978	NYSE	PBT	Wed, Feb 24, 2016	5.30	5.46	5.29	5.44
5977	NYSE	PBT	Tue, Feb 23, 2016	5.59	5.60	5.31	5.48
5976	NYSE	PBT	Mon, Feb 22, 2016	5.40	5.61	5.37	5.55
5975	NYSE	PBT	Fri, Feb 19, 2016	5.34	5.39	5.17	5.35
5974	NYSE	PBT	Thu, Feb 18, 2016	5.37	5.38	5.19	5.34
5973	NYSE	PBT	Wed, Feb 17, 2016	5.14	5.49	5.14	5.36
5972	NYSE	PBT	Tue, Feb 16, 2016	5.58	5.58	5.10	5.14
5971	NYSE	PBT	Fri, Feb 12, 2016	5.42	5.50	5.26	5.31
5970	NYSE	PBT	Thu, Feb 11, 2016	5.30	5.40	5.07	5.23
5969	NYSE	PBT	Wed, Feb 10, 2016	5.60	5.60	5.32	5.33
5968	NYSE	PBT	Tue, Feb 9, 2016	5.65	5.65	5.51	5.60
5967	NYSE	PBT	Mon, Feb 8, 2016	5.43	5.62	5.35	5.62
5966	NYSE	PBT	Fri, Feb 5, 2016	5.38	5.52	5.27	5.43
5965	NYSE	PBT	Thu, Feb 4, 2016	5.59	5.67	5.37	5.39
5964	NYSE	PBT	Wed, Feb 3, 2016	5.32	5.61	5.25	5.57
5963	NYSE	PBT	Tue, Feb 2, 2016	5.30	5.40	5.23	5.27
5962	NYSE	PBT	Mon, Feb 1, 2016	5.49	5.49	5.22	5.39
5961	NYSE	PBT	Fri, Jan 29, 2016	5.40	5.65	5.36	5.51
5960	NYSE	PBT	Thu, Jan 28, 2016	5.32	5.50	5.21	5.42
5959	NYSE	PBT	Wed, Jan 27, 2016	4.90	5.18	4.82	5.08
5958	NYSE	PBT	Tue, Jan 26, 2016	4.70	4.95	4.61	4.90
5957	NYSE	PBT	Mon, Jan 25, 2016	5.00	5.14	4.67	4.69
5956	NYSE	PBT	Fri, Jan 22, 2016	4.78	5.05	4.78	5.02
5955	NYSE	PBT	Thu, Jan 21, 2016	4.30	4.72	4.26	4.67
5954	NYSE	PBT	Wed, Jan 20, 2016	4.46	4.50	4.20	4.32
5953	NYSE	PBT	Tue, Jan 19, 2016	4.75	4.81	4.46	4.49
5952	NYSE	PBT	Fri, Jan 15, 2016	4.83	4.91	4.68	4.83
5951	NYSE	PBT	Thu, Jan 14, 2016	4.75	4.97	4.65	4.93
5950	NYSE	PBT	Wed, Jan 13, 2016	4.89	5.00	4.71	4.72
5949	NYSE	PBT	Tue, Jan 12, 2016	5.03	5.09	4.85	4.90
5948	NYSE	PBT	Mon, Jan 11, 2016	5.26	5.26	5.00	5.03
5947	NYSE	PBT	Fri, Jan 8, 2016	5.20	5.25	5.10	5.16
5946	NYSE	PBT	Thu, Jan 7, 2016	5.05	5.22	5.02	5.08
5945	NYSE	PBT	Wed, Jan 6, 2016	5.32	5.32	5.07	5.17
5944	NYSE	PBT	Tue, Jan 5, 2016	5.35	5.45	5.10	5.34
5943	NYSE	PBT	Mon, Jan 4, 2016	4.97	5.39	4.97	5.36
5942	NYSE	PBT	Thu, Dec 31, 2015	4.85	5.14	4.85	5.06
5941	NYSE	PBT	Wed, Dec 30, 2015	5.01	5.05	4.82	4.91
5940	NYSE	PBT	Tue, Dec 29, 2015	5.10	5.20	4.95	5.02
5939	NYSE	PBT	Mon, Dec 28, 2015	5.30	5.31	5.05	5.12
5938	NYSE	PBT	Thu, Dec 24, 2015	5.31	5.35	5.18	5.30
5937	NYSE	PBT	Wed, Dec 23, 2015	5.04	5.39	5.04	5.31
5936	NYSE	PBT	Tue, Dec 22, 2015	5.04	5.19	4.93	4.99
5935	NYSE	PBT	Mon, Dec 21, 2015	5.01	5.15	4.82	5.12
5934	NYSE	PBT	Fri, Dec 18, 2015	5.05	5.18	5.00	5.06
5933	NYSE	PBT	Thu, Dec 17, 2015	5.20	5.20	5.08	5.11
5932	NYSE	PBT	Wed, Dec 16, 2015	5.19	5.27	5.00	5.14
5931	NYSE	PBT	Tue, Dec 15, 2015	5.25	5.34	5.13	5.18
5930	NYSE	PBT	Mon, Dec 14, 2015	5.50	5.56	5.17	5.21
5929	NYSE	PBT	Fri, Dec 11, 2015	5.35	5.57	5.34	5.54
5928	NYSE	PBT	Thu, Dec 10, 2015	5.63	5.88	5.57	5.57
5927	NYSE	PBT	Wed, Dec 9, 2015	5.79	6.16	5.54	5.71
5926	NYSE	PBT	Tue, Dec 8, 2015	5.33	5.57	5.25	5.45
5925	NYSE	PBT	Mon, Dec 7, 2015	5.75	5.77	5.37	5.44
5924	NYSE	PBT	Fri, Dec 4, 2015	5.90	6.06	5.81	5.85
5923	NYSE	PBT	Thu, Dec 3, 2015	6.05	6.10	5.91	5.97
5922	NYSE	PBT	Wed, Dec 2, 2015	6.18	6.19	6.00	6.02
5921	NYSE	PBT	Tue, Dec 1, 2015	6.46	6.49	6.22	6.28
5920	NYSE	PBT	Mon, Nov 30, 2015	6.06	6.49	6.06	6.45
5919	NYSE	PBT	Fri, Nov 27, 2015	6.13	6.13	5.91	6.12
5918	NYSE	PBT	Wed, Nov 25, 2015	5.96	6.30	5.88	6.22
5917	NYSE	PBT	Tue, Nov 24, 2015	5.93	6.17	5.93	6.07
5916	NYSE	PBT	Mon, Nov 23, 2015	5.92	6.03	5.88	5.91
5915	NYSE	PBT	Fri, Nov 20, 2015	6.04	6.10	5.90	5.95
5914	NYSE	PBT	Thu, Nov 19, 2015	6.15	6.21	6.01	6.03
5913	NYSE	PBT	Wed, Nov 18, 2015	6.20	6.45	6.05	6.15
5912	NYSE	PBT	Tue, Nov 17, 2015	6.27	6.27	6.08	6.24
5911	NYSE	PBT	Mon, Nov 16, 2015	6.50	6.64	6.22	6.27
5910	NYSE	PBT	Fri, Nov 13, 2015	6.25	6.46	6.18	6.37
5909	NYSE	PBT	Thu, Nov 12, 2015	6.22	6.37	6.17	6.27
5908	NYSE	PBT	Wed, Nov 11, 2015	6.51	6.51	6.15	6.27
5907	NYSE	PBT	Tue, Nov 10, 2015	6.53	6.59	6.41	6.44
5906	NYSE	PBT	Mon, Nov 9, 2015	6.70	6.72	6.51	6.63
5905	NYSE	PBT	Fri, Nov 6, 2015	6.69	6.71	6.47	6.70
5904	NYSE	PBT	Thu, Nov 5, 2015	6.76	6.87	6.66	6.70
5903	NYSE	PBT	Wed, Nov 4, 2015	6.97	6.97	6.66	6.79
5902	NYSE	PBT	Tue, Nov 3, 2015	6.73	7.04	6.70	6.92
5901	NYSE	PBT	Mon, Nov 2, 2015	6.62	6.85	6.55	6.64
5900	NYSE	PBT	Fri, Oct 30, 2015	6.49	6.72	6.47	6.61
5899	NYSE	PBT	Thu, Oct 29, 2015	6.49	6.80	6.47	6.48
5898	NYSE	PBT	Wed, Oct 28, 2015	6.60	6.74	6.47	6.50
5897	NYSE	PBT	Tue, Oct 27, 2015	6.65	6.73	6.49	6.59
5896	NYSE	PBT	Mon, Oct 26, 2015	6.80	6.86	6.55	6.76
5895	NYSE	PBT	Fri, Oct 23, 2015	6.72	6.94	6.60	6.84
5894	NYSE	PBT	Thu, Oct 22, 2015	6.75	6.89	6.62	6.77
5893	NYSE	PBT	Wed, Oct 21, 2015	6.76	6.84	6.64	6.71
5892	NYSE	PBT	Tue, Oct 20, 2015	6.70	6.85	6.64	6.80
5891	NYSE	PBT	Mon, Oct 19, 2015	6.95	6.99	6.67	6.74
5890	NYSE	PBT	Fri, Oct 16, 2015	7.05	7.08	6.82	6.99
5889	NYSE	PBT	Thu, Oct 15, 2015	7.01	7.05	6.88	7.00
5888	NYSE	PBT	Wed, Oct 14, 2015	7.10	7.16	6.88	6.97
5887	NYSE	PBT	Tue, Oct 13, 2015	6.97	7.20	6.97	7.11
5886	NYSE	PBT	Mon, Oct 12, 2015	7.11	7.19	6.89	7.08
5885	NYSE	PBT	Fri, Oct 9, 2015	7.53	7.79	7.16	7.18
5884	NYSE	PBT	Thu, Oct 8, 2015	7.46	7.61	7.26	7.61
5883	NYSE	PBT	Wed, Oct 7, 2015	7.01	7.60	6.86	7.44
5882	NYSE	PBT	Tue, Oct 6, 2015	6.58	7.00	6.57	6.99
5881	NYSE	PBT	Mon, Oct 5, 2015	6.37	6.55	6.37	6.52
5880	NYSE	PBT	Fri, Oct 2, 2015	6.09	6.31	6.08	6.30
5879	NYSE	PBT	Thu, Oct 1, 2015	6.16	6.28	6.04	6.15
5878	NYSE	PBT	Wed, Sep 30, 2015	6.38	6.48	5.99	6.11
5877	NYSE	PBT	Tue, Sep 29, 2015	6.44	6.56	6.38	6.42
5876	NYSE	PBT	Mon, Sep 28, 2015	6.43	6.55	6.38	6.46
5875	NYSE	PBT	Fri, Sep 25, 2015	6.61	6.67	6.50	6.54
5874	NYSE	PBT	Thu, Sep 24, 2015	6.92	7.00	6.50	6.56
5873	NYSE	PBT	Wed, Sep 23, 2015	7.06	7.18	6.90	7.01
5872	NYSE	PBT	Tue, Sep 22, 2015	6.90	7.21	6.90	7.21
5871	NYSE	PBT	Mon, Sep 21, 2015	6.95	7.05	6.89	7.01
5870	NYSE	PBT	Fri, Sep 18, 2015	6.91	7.03	6.85	6.96
5869	NYSE	PBT	Thu, Sep 17, 2015	7.13	7.33	7.06	7.06
5868	NYSE	PBT	Wed, Sep 16, 2015	6.92	7.17	6.92	7.13
5867	NYSE	PBT	Tue, Sep 15, 2015	6.92	7.04	6.87	6.90
5866	NYSE	PBT	Mon, Sep 14, 2015	6.95	6.98	6.82	6.90
5865	NYSE	PBT	Fri, Sep 11, 2015	7.25	7.31	6.95	6.98
5864	NYSE	PBT	Thu, Sep 10, 2015	7.26	7.42	7.13	7.32
5863	NYSE	PBT	Wed, Sep 9, 2015	7.07	7.57	7.04	7.26
5862	NYSE	PBT	Tue, Sep 8, 2015	7.08	7.20	6.92	7.15
5861	NYSE	PBT	Fri, Sep 4, 2015	7.00	7.23	6.97	7.15
5860	NYSE	PBT	Thu, Sep 3, 2015	7.53	7.62	7.17	7.20
5859	NYSE	PBT	Wed, Sep 2, 2015	7.32	7.33	6.91	7.25
5858	NYSE	PBT	Tue, Sep 1, 2015	7.40	7.44	7.07	7.27
5857	NYSE	PBT	Mon, Aug 31, 2015	7.08	7.65	6.96	7.56
5856	NYSE	PBT	Fri, Aug 28, 2015	6.60	7.19	6.60	7.16
5855	NYSE	PBT	Thu, Aug 27, 2015	7.10	7.43	6.65	6.66
5854	NYSE	PBT	Wed, Aug 26, 2015	6.25	6.70	6.20	6.66
5853	NYSE	PBT	Tue, Aug 25, 2015	6.25	6.35	6.15	6.22
5852	NYSE	PBT	Mon, Aug 24, 2015	6.06	6.29	6.00	6.11
5851	NYSE	PBT	Fri, Aug 21, 2015	6.25	6.33	6.20	6.22
5850	NYSE	PBT	Thu, Aug 20, 2015	6.40	6.49	6.32	6.33
5849	NYSE	PBT	Wed, Aug 19, 2015	6.50	6.50	6.26	6.35
5848	NYSE	PBT	Tue, Aug 18, 2015	6.43	6.56	6.36	6.51
5847	NYSE	PBT	Mon, Aug 17, 2015	6.51	6.58	6.43	6.49
5846	NYSE	PBT	Fri, Aug 14, 2015	6.72	6.75	6.48	6.51
5845	NYSE	PBT	Thu, Aug 13, 2015	6.80	6.81	6.56	6.58
5844	NYSE	PBT	Wed, Aug 12, 2015	6.78	6.90	6.67	6.80
5843	NYSE	PBT	Tue, Aug 11, 2015	6.75	6.89	6.61	6.72
5842	NYSE	PBT	Mon, Aug 10, 2015	6.55	6.83	6.46	6.78
5841	NYSE	PBT	Fri, Aug 7, 2015	6.54	6.58	6.43	6.49
5840	NYSE	PBT	Thu, Aug 6, 2015	6.61	6.61	6.40	6.54
5839	NYSE	PBT	Wed, Aug 5, 2015	6.56	6.74	6.50	6.52
5838	NYSE	PBT	Tue, Aug 4, 2015	6.52	6.60	6.50	6.60
5837	NYSE	PBT	Mon, Aug 3, 2015	6.67	6.67	6.50	6.52
5836	NYSE	PBT	Fri, Jul 31, 2015	7.05	7.05	6.59	6.67
5835	NYSE	PBT	Thu, Jul 30, 2015	7.05	7.30	6.96	7.01
5834	NYSE	PBT	Wed, Jul 29, 2015	6.73	7.15	6.73	7.01
5833	NYSE	PBT	Tue, Jul 28, 2015	6.66	6.96	6.61	6.90
5832	NYSE	PBT	Mon, Jul 27, 2015	6.60	6.85	6.47	6.60
5831	NYSE	PBT	Fri, Jul 24, 2015	6.85	6.85	6.66	6.67
5830	NYSE	PBT	Thu, Jul 23, 2015	6.93	6.99	6.75	6.93
5829	NYSE	PBT	Wed, Jul 22, 2015	7.41	7.45	6.93	6.95
5828	NYSE	PBT	Tue, Jul 21, 2015	7.20	7.54	7.15	7.35
5827	NYSE	PBT	Mon, Jul 20, 2015	7.34	7.34	6.91	7.25
5826	NYSE	PBT	Fri, Jul 17, 2015	7.51	7.57	7.27	7.41
5825	NYSE	PBT	Thu, Jul 16, 2015	7.82	7.82	7.50	7.50
5824	NYSE	PBT	Wed, Jul 15, 2015	7.62	7.79	7.51	7.76
5823	NYSE	PBT	Tue, Jul 14, 2015	7.67	7.79	7.50	7.71
5822	NYSE	PBT	Mon, Jul 13, 2015	7.80	7.82	7.58	7.61
5821	NYSE	PBT	Fri, Jul 10, 2015	7.69	7.75	7.63	7.72
5820	NYSE	PBT	Thu, Jul 9, 2015	7.91	7.95	7.61	7.68
5819	NYSE	PBT	Wed, Jul 8, 2015	7.68	7.89	7.68	7.87
5818	NYSE	PBT	Tue, Jul 7, 2015	7.59	7.88	7.55	7.83
5817	NYSE	PBT	Mon, Jul 6, 2015	7.90	7.90	7.60	7.61
5816	NYSE	PBT	Thu, Jul 2, 2015	7.92	8.13	7.92	7.94
5815	NYSE	PBT	Wed, Jul 1, 2015	8.08	8.13	7.91	7.93
5814	NYSE	PBT	Tue, Jun 30, 2015	8.08	8.15	8.05	8.06
5813	NYSE	PBT	Mon, Jun 29, 2015	8.02	8.18	7.98	8.08
5812	NYSE	PBT	Fri, Jun 26, 2015	8.16	8.24	8.05	8.19
5811	NYSE	PBT	Thu, Jun 25, 2015	8.26	8.34	8.21	8.25
5810	NYSE	PBT	Wed, Jun 24, 2015	8.42	8.54	8.27	8.28
5809	NYSE	PBT	Tue, Jun 23, 2015	8.06	8.51	8.01	8.49
5808	NYSE	PBT	Mon, Jun 22, 2015	8.19	8.27	8.00	8.15
5807	NYSE	PBT	Fri, Jun 19, 2015	8.14	8.28	8.14	8.17
5806	NYSE	PBT	Thu, Jun 18, 2015	8.29	8.30	8.20	8.20
5805	NYSE	PBT	Wed, Jun 17, 2015	8.30	8.64	8.25	8.25
5804	NYSE	PBT	Tue, Jun 16, 2015	8.26	8.32	8.22	8.27
5803	NYSE	PBT	Mon, Jun 15, 2015	8.25	8.42	8.20	8.25
5802	NYSE	PBT	Fri, Jun 12, 2015	8.32	8.35	8.16	8.31
5801	NYSE	PBT	Thu, Jun 11, 2015	8.27	8.35	8.25	8.29
5800	NYSE	PBT	Wed, Jun 10, 2015	8.39	8.55	8.26	8.29
5799	NYSE	PBT	Tue, Jun 9, 2015	8.20	8.64	7.95	8.34
5798	NYSE	PBT	Mon, Jun 8, 2015	8.22	8.28	8.08	8.21
5797	NYSE	PBT	Fri, Jun 5, 2015	8.13	8.38	8.13	8.25
5796	NYSE	PBT	Thu, Jun 4, 2015	8.23	8.26	8.10	8.22
5795	NYSE	PBT	Wed, Jun 3, 2015	8.52	8.52	8.25	8.27
5794	NYSE	PBT	Tue, Jun 2, 2015	8.31	8.66	8.31	8.55
5793	NYSE	PBT	Mon, Jun 1, 2015	8.35	8.39	8.21	8.36
5792	NYSE	PBT	Fri, May 29, 2015	8.30	8.42	8.23	8.29
5791	NYSE	PBT	Thu, May 28, 2015	8.36	8.45	8.20	8.32
5790	NYSE	PBT	Wed, May 27, 2015	8.62	8.70	8.33	8.35
5789	NYSE	PBT	Tue, May 26, 2015	8.60	8.75	8.51	8.60
5788	NYSE	PBT	Fri, May 22, 2015	8.58	8.63	8.54	8.58
5787	NYSE	PBT	Thu, May 21, 2015	8.57	8.75	8.54	8.59
5786	NYSE	PBT	Wed, May 20, 2015	8.62	8.67	8.51	8.52
5785	NYSE	PBT	Tue, May 19, 2015	8.92	8.98	8.55	8.62
5784	NYSE	PBT	Mon, May 18, 2015	9.10	9.10	8.91	8.96
5783	NYSE	PBT	Fri, May 15, 2015	9.07	9.30	8.89	9.15
5782	NYSE	PBT	Thu, May 14, 2015	9.43	9.43	9.12	9.15
5781	NYSE	PBT	Wed, May 13, 2015	9.29	9.33	9.03	9.32
5780	NYSE	PBT	Tue, May 12, 2015	8.65	9.22	8.65	9.17
5779	NYSE	PBT	Mon, May 11, 2015	9.12	9.15	8.72	8.75
5778	NYSE	PBT	Fri, May 8, 2015	9.30	9.45	9.06	9.13
5777	NYSE	PBT	Thu, May 7, 2015	9.58	9.58	9.11	9.27
5776	NYSE	PBT	Wed, May 6, 2015	9.44	9.63	9.40	9.57
5775	NYSE	PBT	Tue, May 5, 2015	9.34	9.55	9.23	9.42
5774	NYSE	PBT	Mon, May 4, 2015	9.44	9.50	9.11	9.27
5773	NYSE	PBT	Fri, May 1, 2015	9.74	9.79	9.43	9.46
5772	NYSE	PBT	Thu, Apr 30, 2015	9.65	9.78	9.53	9.72
5771	NYSE	PBT	Wed, Apr 29, 2015	9.52	9.75	9.40	9.66
5770	NYSE	PBT	Tue, Apr 28, 2015	9.32	9.56	9.21	9.46
5769	NYSE	PBT	Mon, Apr 27, 2015	9.46	9.51	9.13	9.39
5768	NYSE	PBT	Fri, Apr 24, 2015	9.50	9.53	9.45	9.51
5767	NYSE	PBT	Thu, Apr 23, 2015	9.49	9.51	9.32	9.51
5766	NYSE	PBT	Wed, Apr 22, 2015	9.07	9.48	8.95	9.46
5765	NYSE	PBT	Tue, Apr 21, 2015	9.05	9.12	8.90	9.08
5764	NYSE	PBT	Mon, Apr 20, 2015	8.87	9.08	8.85	9.04
5763	NYSE	PBT	Fri, Apr 17, 2015	8.95	8.99	8.81	8.90
5762	NYSE	PBT	Thu, Apr 16, 2015	8.79	9.00	8.75	8.87
5761	NYSE	PBT	Wed, Apr 15, 2015	8.73	8.88	8.66	8.83
5760	NYSE	PBT	Tue, Apr 14, 2015	8.60	8.74	8.56	8.64
5759	NYSE	PBT	Mon, Apr 13, 2015	8.62	8.63	8.56	8.60
5758	NYSE	PBT	Fri, Apr 10, 2015	8.62	8.73	8.54	8.61
5757	NYSE	PBT	Thu, Apr 9, 2015	8.45	8.69	8.37	8.57
5756	NYSE	PBT	Wed, Apr 8, 2015	8.34	8.46	8.21	8.40
5755	NYSE	PBT	Tue, Apr 7, 2015	8.15	8.35	8.15	8.28
5754	NYSE	PBT	Mon, Apr 6, 2015	8.00	8.28	8.00	8.21
5753	NYSE	PBT	Thu, Apr 2, 2015	8.14	8.23	7.98	8.06
5752	NYSE	PBT	Wed, Apr 1, 2015	8.06	8.24	8.04	8.21
5751	NYSE	PBT	Tue, Mar 31, 2015	8.15	8.19	8.01	8.09
5750	NYSE	PBT	Mon, Mar 30, 2015	8.10	8.28	8.03	8.19
5749	NYSE	PBT	Fri, Mar 27, 2015	8.49	8.49	8.11	8.14
5748	NYSE	PBT	Thu, Mar 26, 2015	8.36	8.48	8.25	8.44
5747	NYSE	PBT	Wed, Mar 25, 2015	8.06	8.23	8.02	8.20
5746	NYSE	PBT	Tue, Mar 24, 2015	7.75	8.19	7.75	8.10
5745	NYSE	PBT	Mon, Mar 23, 2015	8.06	8.20	7.60	7.71
5744	NYSE	PBT	Fri, Mar 20, 2015	8.15	8.27	8.06	8.06
5743	NYSE	PBT	Thu, Mar 19, 2015	8.26	8.34	8.12	8.13
5742	NYSE	PBT	Wed, Mar 18, 2015	8.31	8.54	8.20	8.38
5741	NYSE	PBT	Tue, Mar 17, 2015	8.53	8.64	8.38	8.40
5740	NYSE	PBT	Mon, Mar 16, 2015	8.96	9.01	8.48	8.58
5739	NYSE	PBT	Fri, Mar 13, 2015	9.11	9.19	8.90	9.00
5738	NYSE	PBT	Thu, Mar 12, 2015	9.19	9.27	9.07	9.08
5737	NYSE	PBT	Wed, Mar 11, 2015	9.23	9.44	9.07	9.07
5736	NYSE	PBT	Tue, Mar 10, 2015	9.33	9.57	9.21	9.26
5735	NYSE	PBT	Mon, Mar 9, 2015	9.52	9.65	9.24	9.25
5734	NYSE	PBT	Fri, Mar 6, 2015	9.57	9.66	9.50	9.54
5733	NYSE	PBT	Thu, Mar 5, 2015	9.61	9.64	9.49	9.59
5732	NYSE	PBT	Wed, Mar 4, 2015	9.78	9.78	9.46	9.60
5731	NYSE	PBT	Tue, Mar 3, 2015	9.65	9.81	9.53	9.79
5730	NYSE	PBT	Mon, Mar 2, 2015	9.81	9.81	9.51	9.63
5729	NYSE	PBT	Fri, Feb 27, 2015	9.88	10.00	9.81	9.82
5728	NYSE	PBT	Thu, Feb 26, 2015	10.09	10.09	9.85	9.93
5727	NYSE	PBT	Wed, Feb 25, 2015	9.93	9.99	9.86	9.92
5726	NYSE	PBT	Tue, Feb 24, 2015	10.17	10.20	9.90	9.93
5725	NYSE	PBT	Mon, Feb 23, 2015	10.20	10.20	9.87	10.05
5724	NYSE	PBT	Fri, Feb 20, 2015	10.26	10.38	9.91	10.12
5723	NYSE	PBT	Thu, Feb 19, 2015	10.15	10.25	9.85	10.16
5722	NYSE	PBT	Wed, Feb 18, 2015	10.46	10.56	10.18	10.29
5721	NYSE	PBT	Tue, Feb 17, 2015	10.30	10.46	10.17	10.41
5720	NYSE	PBT	Fri, Feb 13, 2015	10.42	10.52	10.16	10.19
5719	NYSE	PBT	Thu, Feb 12, 2015	10.38	10.66	10.22	10.32
5718	NYSE	PBT	Wed, Feb 11, 2015	10.38	10.52	10.15	10.34
5717	NYSE	PBT	Tue, Feb 10, 2015	10.34	10.42	10.22	10.38
5716	NYSE	PBT	Mon, Feb 9, 2015	10.08	10.46	10.08	10.35
5715	NYSE	PBT	Fri, Feb 6, 2015	9.85	10.13	9.75	10.13
5714	NYSE	PBT	Thu, Feb 5, 2015	9.66	9.82	9.65	9.76
5713	NYSE	PBT	Wed, Feb 4, 2015	9.95	9.99	9.65	9.67
5712	NYSE	PBT	Tue, Feb 3, 2015	9.78	10.20	9.78	10.02
5711	NYSE	PBT	Mon, Feb 2, 2015	9.69	9.85	9.51	9.69
5710	NYSE	PBT	Fri, Jan 30, 2015	9.55	9.67	9.33	9.51
5709	NYSE	PBT	Thu, Jan 29, 2015	9.61	9.71	9.31	9.71
5708	NYSE	PBT	Wed, Jan 28, 2015	9.68	9.68	9.35	9.49
5707	NYSE	PBT	Tue, Jan 27, 2015	9.74	9.75	9.62	9.70
5706	NYSE	PBT	Mon, Jan 26, 2015	9.67	9.80	9.61	9.74
5705	NYSE	PBT	Fri, Jan 23, 2015	9.80	9.90	9.65	9.69
5704	NYSE	PBT	Thu, Jan 22, 2015	9.89	9.89	9.55	9.79
5703	NYSE	PBT	Wed, Jan 21, 2015	9.65	9.91	9.65	9.89
5702	NYSE	PBT	Tue, Jan 20, 2015	9.68	9.75	9.49	9.59
5701	NYSE	PBT	Fri, Jan 16, 2015	9.69	9.96	9.63	9.80
5700	NYSE	PBT	Thu, Jan 15, 2015	10.00	10.00	9.52	9.64
5699	NYSE	PBT	Wed, Jan 14, 2015	9.53	9.90	9.51	9.83
5698	NYSE	PBT	Tue, Jan 13, 2015	9.45	9.66	9.41	9.60
5697	NYSE	PBT	Mon, Jan 12, 2015	9.80	9.87	9.36	9.41
5696	NYSE	PBT	Fri, Jan 9, 2015	9.65	9.98	9.55	9.82
5695	NYSE	PBT	Thu, Jan 8, 2015	9.50	9.69	9.42	9.62
5694	NYSE	PBT	Wed, Jan 7, 2015	9.38	9.51	9.20	9.42
5693	NYSE	PBT	Tue, Jan 6, 2015	9.40	9.45	9.13	9.27
5692	NYSE	PBT	Mon, Jan 5, 2015	9.40	9.44	9.10	9.40
5691	NYSE	PBT	Fri, Jan 2, 2015	9.58	9.70	9.31	9.39
5690	NYSE	PBT	Wed, Dec 31, 2014	9.16	9.75	9.00	9.55
5689	NYSE	PBT	Tue, Dec 30, 2014	8.97	9.30	8.85	9.20
5688	NYSE	PBT	Mon, Dec 29, 2014	9.10	9.25	8.95	9.12
5687	NYSE	PBT	Fri, Dec 26, 2014	9.23	9.32	9.09	9.13
5686	NYSE	PBT	Wed, Dec 24, 2014	9.50	9.56	9.17	9.23
5685	NYSE	PBT	Tue, Dec 23, 2014	9.34	9.68	9.22	9.52
5684	NYSE	PBT	Mon, Dec 22, 2014	9.92	9.92	9.21	9.26
5683	NYSE	PBT	Fri, Dec 19, 2014	9.96	9.98	9.68	9.81
5682	NYSE	PBT	Thu, Dec 18, 2014	10.11	10.11	9.64	9.94
5681	NYSE	PBT	Wed, Dec 17, 2014	9.23	10.11	9.23	9.93
5680	NYSE	PBT	Tue, Dec 16, 2014	9.26	9.62	9.20	9.20
5679	NYSE	PBT	Mon, Dec 15, 2014	9.29	9.49	9.21	9.26
5678	NYSE	PBT	Fri, Dec 12, 2014	9.44	9.54	9.17	9.27
5677	NYSE	PBT	Thu, Dec 11, 2014	9.77	10.04	9.24	9.29
5676	NYSE	PBT	Wed, Dec 10, 2014	10.21	10.21	9.66	9.77
5675	NYSE	PBT	Tue, Dec 9, 2014	9.88	10.40	9.80	10.28
5674	NYSE	PBT	Mon, Dec 8, 2014	10.07	10.17	9.79	9.90
5673	NYSE	PBT	Fri, Dec 5, 2014	10.82	10.83	10.10	10.14
5672	NYSE	PBT	Thu, Dec 4, 2014	10.34	10.74	10.21	10.71
5671	NYSE	PBT	Wed, Dec 3, 2014	10.24	10.99	10.24	10.35
5670	NYSE	PBT	Tue, Dec 2, 2014	10.42	10.59	10.25	10.34
5669	NYSE	PBT	Mon, Dec 1, 2014	10.68	10.89	10.45	10.46
5668	NYSE	PBT	Fri, Nov 28, 2014	11.40	11.40	10.95	10.95
5667	NYSE	PBT	Wed, Nov 26, 2014	11.64	11.80	11.49	11.49
5666	NYSE	PBT	Tue, Nov 25, 2014	11.90	11.90	11.62	11.66
5665	NYSE	PBT	Mon, Nov 24, 2014	12.06	12.13	11.81	11.91
5664	NYSE	PBT	Fri, Nov 21, 2014	12.02	12.15	11.99	12.08
5663	NYSE	PBT	Thu, Nov 20, 2014	11.98	12.16	11.95	11.99
5662	NYSE	PBT	Wed, Nov 19, 2014	11.98	12.07	11.94	11.98
5661	NYSE	PBT	Tue, Nov 18, 2014	12.45	12.51	12.02	12.02
5660	NYSE	PBT	Mon, Nov 17, 2014	12.50	12.62	12.34	12.47
5659	NYSE	PBT	Fri, Nov 14, 2014	12.29	12.47	12.29	12.46
5658	NYSE	PBT	Thu, Nov 13, 2014	12.23	12.25	12.00	12.01
5657	NYSE	PBT	Wed, Nov 12, 2014	12.05	12.38	12.01	12.24
5656	NYSE	PBT	Tue, Nov 11, 2014	12.03	12.24	11.96	12.17
5655	NYSE	PBT	Mon, Nov 10, 2014	12.15	12.29	11.81	12.06
5654	NYSE	PBT	Fri, Nov 7, 2014	12.33	12.44	12.11	12.15
5653	NYSE	PBT	Thu, Nov 6, 2014	12.20	12.28	12.00	12.25
5652	NYSE	PBT	Wed, Nov 5, 2014	11.86	12.25	11.82	12.23
5651	NYSE	PBT	Tue, Nov 4, 2014	11.54	11.85	11.12	11.79
5650	NYSE	PBT	Mon, Nov 3, 2014	11.93	12.08	11.63	11.63
5649	NYSE	PBT	Fri, Oct 31, 2014	11.98	12.12	11.81	11.96
5648	NYSE	PBT	Thu, Oct 30, 2014	12.17	12.17	11.84	12.00
5647	NYSE	PBT	Wed, Oct 29, 2014	12.37	12.45	12.16	12.16
5646	NYSE	PBT	Tue, Oct 28, 2014	11.92	12.35	11.87	12.27
5645	NYSE	PBT	Mon, Oct 27, 2014	12.29	12.33	11.92	12.00
5644	NYSE	PBT	Fri, Oct 24, 2014	12.42	12.47	12.22	12.30
5643	NYSE	PBT	Thu, Oct 23, 2014	12.43	12.66	12.36	12.45
5642	NYSE	PBT	Wed, Oct 22, 2014	12.78	12.78	12.30	12.34
5641	NYSE	PBT	Tue, Oct 21, 2014	12.73	13.02	12.45	12.79
5640	NYSE	PBT	Mon, Oct 20, 2014	12.50	12.73	12.40	12.65
5639	NYSE	PBT	Fri, Oct 17, 2014	12.64	12.95	12.26	12.40
5638	NYSE	PBT	Thu, Oct 16, 2014	12.00	12.80	11.84	12.57
5637	NYSE	PBT	Wed, Oct 15, 2014	11.56	12.18	11.50	12.05
5636	NYSE	PBT	Tue, Oct 14, 2014	11.80	12.19	11.24	11.74
5635	NYSE	PBT	Mon, Oct 13, 2014	12.12	12.29	11.75	11.81
5634	NYSE	PBT	Fri, Oct 10, 2014	12.60	12.65	12.00	12.12
5633	NYSE	PBT	Thu, Oct 9, 2014	12.90	12.94	12.61	12.61
5632	NYSE	PBT	Wed, Oct 8, 2014	13.00	13.12	12.50	12.95
5631	NYSE	PBT	Tue, Oct 7, 2014	13.16	13.25	13.00	13.00
5630	NYSE	PBT	Mon, Oct 6, 2014	13.10	13.29	12.96	13.28
5629	NYSE	PBT	Fri, Oct 3, 2014	13.27	13.28	13.00	13.07
5628	NYSE	PBT	Thu, Oct 2, 2014	13.37	13.47	13.01	13.14
5627	NYSE	PBT	Wed, Oct 1, 2014	13.55	13.73	13.43	13.48
5626	NYSE	PBT	Tue, Sep 30, 2014	13.87	13.87	13.52	13.58
5625	NYSE	PBT	Mon, Sep 29, 2014	13.83	13.87	13.77	13.79
5624	NYSE	PBT	Fri, Sep 26, 2014	13.74	13.85	13.67	13.84
5623	NYSE	PBT	Thu, Sep 25, 2014	14.01	14.01	13.75	13.76
5622	NYSE	PBT	Wed, Sep 24, 2014	13.95	13.97	13.81	13.97
5621	NYSE	PBT	Tue, Sep 23, 2014	13.99	14.10	13.92	13.93
5620	NYSE	PBT	Mon, Sep 22, 2014	14.00	14.10	13.95	14.06
5619	NYSE	PBT	Fri, Sep 19, 2014	14.14	14.14	14.00	14.01
5618	NYSE	PBT	Thu, Sep 18, 2014	14.04	14.28	14.01	14.05
5617	NYSE	PBT	Wed, Sep 17, 2014	14.13	14.18	14.03	14.03
5616	NYSE	PBT	Tue, Sep 16, 2014	14.05	14.30	14.04	14.15
5615	NYSE	PBT	Mon, Sep 15, 2014	13.80	14.04	13.80	14.04
5614	NYSE	PBT	Fri, Sep 12, 2014	13.91	13.91	13.75	13.76
5613	NYSE	PBT	Thu, Sep 11, 2014	14.02	14.02	13.85	13.89
5612	NYSE	PBT	Wed, Sep 10, 2014	14.04	14.05	13.85	14.05
5611	NYSE	PBT	Tue, Sep 9, 2014	13.91	14.00	13.87	13.98
5610	NYSE	PBT	Mon, Sep 8, 2014	14.15	14.15	13.86	13.91
5609	NYSE	PBT	Fri, Sep 5, 2014	14.00	14.12	13.98	14.12
5608	NYSE	PBT	Thu, Sep 4, 2014	13.88	13.99	13.88	13.92
5607	NYSE	PBT	Wed, Sep 3, 2014	14.01	14.06	13.95	13.95
5606	NYSE	PBT	Tue, Sep 2, 2014	14.34	14.37	13.99	13.99
5605	NYSE	PBT	Fri, Aug 29, 2014	14.30	14.39	14.22	14.37
5604	NYSE	PBT	Thu, Aug 28, 2014	14.06	14.29	13.96	14.25
5603	NYSE	PBT	Wed, Aug 27, 2014	13.96	14.05	13.85	14.04
5602	NYSE	PBT	Tue, Aug 26, 2014	14.08	14.14	13.97	13.99
5601	NYSE	PBT	Mon, Aug 25, 2014	13.95	14.10	13.93	14.10
5600	NYSE	PBT	Fri, Aug 22, 2014	14.05	14.05	13.86	13.93
5599	NYSE	PBT	Thu, Aug 21, 2014	13.95	14.02	13.90	14.00
5598	NYSE	PBT	Wed, Aug 20, 2014	14.20	14.20	13.91	14.00
5597	NYSE	PBT	Tue, Aug 19, 2014	14.33	14.33	14.00	14.08
5596	NYSE	PBT	Mon, Aug 18, 2014	14.35	14.35	14.12	14.26
5595	NYSE	PBT	Fri, Aug 15, 2014	14.33	14.35	14.17	14.34
5594	NYSE	PBT	Thu, Aug 14, 2014	14.34	14.38	14.07	14.23
5593	NYSE	PBT	Wed, Aug 13, 2014	14.18	14.31	14.14	14.19
5592	NYSE	PBT	Tue, Aug 12, 2014	14.14	14.28	14.00	14.18
5591	NYSE	PBT	Mon, Aug 11, 2014	14.18	14.35	14.05	14.22
5590	NYSE	PBT	Fri, Aug 8, 2014	13.70	14.07	13.70	14.06
5589	NYSE	PBT	Thu, Aug 7, 2014	13.85	13.85	13.62	13.75
5588	NYSE	PBT	Wed, Aug 6, 2014	13.61	13.85	13.61	13.77
5587	NYSE	PBT	Tue, Aug 5, 2014	13.80	13.82	13.53	13.73
5586	NYSE	PBT	Mon, Aug 4, 2014	13.45	13.78	13.44	13.77
5585	NYSE	PBT	Fri, Aug 1, 2014	13.54	13.67	13.48	13.49
5584	NYSE	PBT	Thu, Jul 31, 2014	13.79	13.89	13.50	13.61
5583	NYSE	PBT	Wed, Jul 30, 2014	14.00	14.05	13.78	13.84
5582	NYSE	PBT	Tue, Jul 29, 2014	14.00	14.08	13.91	13.99
5581	NYSE	PBT	Mon, Jul 28, 2014	14.22	14.22	14.03	14.03
5580	NYSE	PBT	Fri, Jul 25, 2014	14.20	14.23	14.12	14.20
5579	NYSE	PBT	Thu, Jul 24, 2014	14.32	14.32	14.10	14.14
5578	NYSE	PBT	Wed, Jul 23, 2014	14.35	14.35	14.15	14.19
5577	NYSE	PBT	Tue, Jul 22, 2014	14.36	14.47	14.28	14.31
5576	NYSE	PBT	Mon, Jul 21, 2014	14.27	14.42	14.12	14.34
5575	NYSE	PBT	Fri, Jul 18, 2014	14.16	14.36	14.10	14.26
5574	NYSE	PBT	Thu, Jul 17, 2014	14.40	14.43	14.11	14.16
5573	NYSE	PBT	Wed, Jul 16, 2014	14.13	14.38	14.06	14.34
5572	NYSE	PBT	Tue, Jul 15, 2014	14.20	14.20	13.92	14.03
5571	NYSE	PBT	Mon, Jul 14, 2014	14.10	14.20	14.07	14.18
5570	NYSE	PBT	Fri, Jul 11, 2014	14.18	14.18	14.05	14.08
5569	NYSE	PBT	Thu, Jul 10, 2014	14.08	14.20	14.07	14.15
5568	NYSE	PBT	Wed, Jul 9, 2014	14.20	14.25	14.13	14.18
5567	NYSE	PBT	Tue, Jul 8, 2014	14.15	14.20	14.03	14.13
5566	NYSE	PBT	Mon, Jul 7, 2014	14.20	14.40	14.04	14.10
5565	NYSE	PBT	Thu, Jul 3, 2014	14.19	14.29	14.17	14.24
5564	NYSE	PBT	Wed, Jul 2, 2014	14.30	14.42	14.16	14.17
5563	NYSE	PBT	Tue, Jul 1, 2014	14.25	14.42	14.25	14.28
5562	NYSE	PBT	Mon, Jun 30, 2014	14.36	14.43	14.18	14.25
5561	NYSE	PBT	Fri, Jun 27, 2014	14.51	14.51	14.31	14.40
5560	NYSE	PBT	Thu, Jun 26, 2014	14.45	14.54	14.31	14.51
5559	NYSE	PBT	Wed, Jun 25, 2014	14.55	14.63	14.51	14.55
5558	NYSE	PBT	Tue, Jun 24, 2014	14.83	14.83	14.49	14.55
5557	NYSE	PBT	Mon, Jun 23, 2014	14.80	14.95	14.73	14.79
5556	NYSE	PBT	Fri, Jun 20, 2014	15.08	15.08	14.50	14.76
5555	NYSE	PBT	Thu, Jun 19, 2014	15.08	15.17	15.03	15.04
5554	NYSE	PBT	Wed, Jun 18, 2014	15.10	15.15	15.00	15.08
5553	NYSE	PBT	Tue, Jun 17, 2014	15.20	15.21	15.00	15.10
5552	NYSE	PBT	Mon, Jun 16, 2014	15.11	15.33	15.11	15.20
5551	NYSE	PBT	Fri, Jun 13, 2014	14.86	15.11	14.77	15.11
5550	NYSE	PBT	Thu, Jun 12, 2014	14.50	14.76	14.40	14.76
5549	NYSE	PBT	Wed, Jun 11, 2014	14.46	14.46	14.32	14.44
5548	NYSE	PBT	Tue, Jun 10, 2014	14.41	14.46	14.36	14.45
5547	NYSE	PBT	Mon, Jun 9, 2014	14.39	14.40	14.30	14.36
5546	NYSE	PBT	Fri, Jun 6, 2014	14.30	14.39	14.24	14.38
5545	NYSE	PBT	Thu, Jun 5, 2014	14.24	14.32	14.13	14.28
5544	NYSE	PBT	Wed, Jun 4, 2014	14.07	14.20	14.03	14.20
5543	NYSE	PBT	Tue, Jun 3, 2014	13.98	14.08	13.93	14.02
5542	NYSE	PBT	Mon, Jun 2, 2014	14.00	14.00	13.81	13.96
5541	NYSE	PBT	Fri, May 30, 2014	14.15	14.23	13.93	13.94
5540	NYSE	PBT	Thu, May 29, 2014	14.49	14.50	14.22	14.24
5539	NYSE	PBT	Wed, May 28, 2014	14.60	14.60	14.38	14.49
5538	NYSE	PBT	Tue, May 27, 2014	14.70	14.74	14.60	14.65
5537	NYSE	PBT	Fri, May 23, 2014	14.45	14.67	14.45	14.67
5536	NYSE	PBT	Thu, May 22, 2014	14.41	14.50	14.33	14.45
5535	NYSE	PBT	Wed, May 21, 2014	14.20	14.41	14.19	14.34
5534	NYSE	PBT	Tue, May 20, 2014	14.22	14.47	14.05	14.17
5533	NYSE	PBT	Mon, May 19, 2014	13.45	14.37	13.45	14.18
5532	NYSE	PBT	Fri, May 16, 2014	13.58	13.58	13.35	13.45
5531	NYSE	PBT	Thu, May 15, 2014	13.53	13.60	13.38	13.55
5530	NYSE	PBT	Wed, May 14, 2014	13.60	13.63	13.47	13.51
5529	NYSE	PBT	Tue, May 13, 2014	13.38	13.60	13.36	13.54
5528	NYSE	PBT	Mon, May 12, 2014	13.32	13.39	13.24	13.35
5527	NYSE	PBT	Fri, May 9, 2014	13.28	13.35	13.17	13.29
5526	NYSE	PBT	Thu, May 8, 2014	13.36	13.47	13.17	13.23
5525	NYSE	PBT	Wed, May 7, 2014	13.45	13.50	13.39	13.40
5524	NYSE	PBT	Tue, May 6, 2014	13.38	13.46	13.38	13.39
5523	NYSE	PBT	Mon, May 5, 2014	13.40	13.43	13.16	13.42
5522	NYSE	PBT	Fri, May 2, 2014	13.19	13.39	13.16	13.38
5521	NYSE	PBT	Thu, May 1, 2014	13.37	13.37	13.09	13.12
5520	NYSE	PBT	Wed, Apr 30, 2014	13.31	13.41	13.25	13.41
5519	NYSE	PBT	Tue, Apr 29, 2014	13.28	13.40	13.28	13.36
5518	NYSE	PBT	Mon, Apr 28, 2014	13.15	13.30	13.05	13.27
5517	NYSE	PBT	Fri, Apr 25, 2014	13.26	13.26	13.10	13.14
5516	NYSE	PBT	Thu, Apr 24, 2014	13.41	13.41	13.18	13.21
5515	NYSE	PBT	Wed, Apr 23, 2014	13.42	13.47	13.28	13.32
5514	NYSE	PBT	Tue, Apr 22, 2014	13.41	13.44	13.30	13.43
5513	NYSE	PBT	Mon, Apr 21, 2014	13.25	13.42	13.24	13.36
5512	NYSE	PBT	Thu, Apr 17, 2014	13.39	13.46	13.20	13.21
5511	NYSE	PBT	Wed, Apr 16, 2014	13.34	13.39	13.30	13.32
5510	NYSE	PBT	Tue, Apr 15, 2014	13.18	13.36	13.17	13.28
5509	NYSE	PBT	Mon, Apr 14, 2014	13.25	13.35	13.11	13.20
5508	NYSE	PBT	Fri, Apr 11, 2014	13.14	13.19	13.03	13.15
5507	NYSE	PBT	Thu, Apr 10, 2014	13.30	13.30	13.05	13.14
5506	NYSE	PBT	Wed, Apr 9, 2014	13.35	13.39	13.20	13.26
5505	NYSE	PBT	Tue, Apr 8, 2014	13.26	13.39	13.26	13.30
5504	NYSE	PBT	Mon, Apr 7, 2014	13.34	13.34	13.10	13.23
5503	NYSE	PBT	Fri, Apr 4, 2014	13.49	13.50	13.25	13.34
5502	NYSE	PBT	Thu, Apr 3, 2014	13.33	13.54	13.32	13.39
5501	NYSE	PBT	Wed, Apr 2, 2014	13.32	13.39	13.29	13.39
5500	NYSE	PBT	Tue, Apr 1, 2014	13.26	13.29	13.13	13.27
5499	NYSE	PBT	Mon, Mar 31, 2014	13.31	13.32	13.16	13.20
5498	NYSE	PBT	Fri, Mar 28, 2014	13.23	13.35	13.22	13.27
5497	NYSE	PBT	Thu, Mar 27, 2014	13.05	13.24	13.03	13.22
5496	NYSE	PBT	Wed, Mar 26, 2014	13.28	13.35	13.11	13.12
5495	NYSE	PBT	Tue, Mar 25, 2014	13.30	13.30	13.16	13.27
5494	NYSE	PBT	Mon, Mar 24, 2014	13.32	13.33	13.04	13.24
5493	NYSE	PBT	Fri, Mar 21, 2014	13.12	13.31	13.09	13.26
5492	NYSE	PBT	Thu, Mar 20, 2014	13.08	13.20	13.02	13.11
5491	NYSE	PBT	Wed, Mar 19, 2014	13.13	13.22	13.05	13.11
5490	NYSE	PBT	Tue, Mar 18, 2014	12.97	13.17	12.87	13.15
5489	NYSE	PBT	Mon, Mar 17, 2014	12.99	13.05	12.76	12.97
5488	NYSE	PBT	Fri, Mar 14, 2014	12.89	13.04	12.89	13.00
5487	NYSE	PBT	Thu, Mar 13, 2014	12.83	12.88	12.75	12.84
5486	NYSE	PBT	Wed, Mar 12, 2014	12.75	12.84	12.67	12.83
5485	NYSE	PBT	Tue, Mar 11, 2014	12.72	12.89	12.68	12.77
5484	NYSE	PBT	Mon, Mar 10, 2014	12.64	12.73	12.64	12.69
5483	NYSE	PBT	Fri, Mar 7, 2014	12.89	12.99	12.65	12.67
5482	NYSE	PBT	Thu, Mar 6, 2014	13.00	13.12	12.89	12.89
5481	NYSE	PBT	Wed, Mar 5, 2014	13.05	13.11	13.03	13.07
5480	NYSE	PBT	Tue, Mar 4, 2014	13.22	13.22	13.06	13.07
5479	NYSE	PBT	Mon, Mar 3, 2014	13.23	13.29	13.09	13.19
5478	NYSE	PBT	Fri, Feb 28, 2014	13.14	13.35	13.10	13.24
5477	NYSE	PBT	Thu, Feb 27, 2014	13.14	13.16	13.07	13.15
5476	NYSE	PBT	Wed, Feb 26, 2014	13.08	13.11	12.95	13.10
5475	NYSE	PBT	Tue, Feb 25, 2014	13.18	13.20	13.08	13.14
5474	NYSE	PBT	Mon, Feb 24, 2014	13.39	13.39	13.17	13.21
5473	NYSE	PBT	Fri, Feb 21, 2014	13.42	13.44	13.28	13.32
5472	NYSE	PBT	Thu, Feb 20, 2014	13.37	13.50	13.35	13.41
5471	NYSE	PBT	Wed, Feb 19, 2014	13.09	13.48	13.05	13.39
5470	NYSE	PBT	Tue, Feb 18, 2014	12.67	13.10	12.63	13.05
5469	NYSE	PBT	Fri, Feb 14, 2014	12.62	12.74	12.56	12.65
5468	NYSE	PBT	Thu, Feb 13, 2014	12.30	12.67	12.30	12.56
5467	NYSE	PBT	Wed, Feb 12, 2014	12.33	12.42	12.32	12.40
5466	NYSE	PBT	Tue, Feb 11, 2014	12.37	12.50	12.31	12.31
5465	NYSE	PBT	Mon, Feb 10, 2014	12.60	12.61	12.30	12.38
5464	NYSE	PBT	Fri, Feb 7, 2014	12.35	12.77	12.34	12.64
5463	NYSE	PBT	Thu, Feb 6, 2014	12.26	12.44	12.26	12.34
5462	NYSE	PBT	Wed, Feb 5, 2014	12.32	12.35	12.17	12.27
5461	NYSE	PBT	Tue, Feb 4, 2014	12.36	12.43	12.25	12.33
5460	NYSE	PBT	Mon, Feb 3, 2014	12.63	12.65	12.09	12.28
5459	NYSE	PBT	Fri, Jan 31, 2014	12.65	12.77	12.55	12.68
5458	NYSE	PBT	Thu, Jan 30, 2014	12.77	12.81	12.63	12.76
5457	NYSE	PBT	Wed, Jan 29, 2014	12.94	12.94	12.61	12.73
5456	NYSE	PBT	Tue, Jan 28, 2014	12.72	13.10	12.65	13.00
5455	NYSE	PBT	Mon, Jan 27, 2014	13.23	13.23	12.66	12.72
5454	NYSE	PBT	Fri, Jan 24, 2014	13.14	13.16	12.98	13.04
5453	NYSE	PBT	Thu, Jan 23, 2014	13.16	13.25	13.08	13.14
5452	NYSE	PBT	Wed, Jan 22, 2014	13.00	13.23	12.98	13.21
5451	NYSE	PBT	Tue, Jan 21, 2014	13.06	13.24	12.95	12.96
5450	NYSE	PBT	Fri, Jan 17, 2014	13.09	13.10	12.98	13.04
5449	NYSE	PBT	Thu, Jan 16, 2014	13.07	13.19	12.98	13.10
5448	NYSE	PBT	Wed, Jan 15, 2014	13.00	13.07	12.80	13.02
5447	NYSE	PBT	Tue, Jan 14, 2014	12.74	13.00	12.73	12.96
5446	NYSE	PBT	Mon, Jan 13, 2014	12.88	12.90	12.55	12.73
5445	NYSE	PBT	Fri, Jan 10, 2014	13.04	13.19	12.87	12.90
5444	NYSE	PBT	Thu, Jan 9, 2014	13.10	13.12	12.97	13.05
5443	NYSE	PBT	Wed, Jan 8, 2014	13.25	13.26	13.06	13.10
5442	NYSE	PBT	Tue, Jan 7, 2014	13.29	13.37	13.19	13.28
5441	NYSE	PBT	Mon, Jan 6, 2014	13.04	13.34	13.00	13.26
5440	NYSE	PBT	Fri, Jan 3, 2014	12.98	13.19	12.90	13.11
5439	NYSE	PBT	Thu, Jan 2, 2014	12.87	13.00	12.56	12.95
5438	NYSE	PBT	Tue, Dec 31, 2013	13.02	13.05	12.78	12.86
5437	NYSE	PBT	Mon, Dec 30, 2013	13.09	13.17	12.98	13.02
5436	NYSE	PBT	Fri, Dec 27, 2013	13.20	13.33	13.08	13.20
5435	NYSE	PBT	Thu, Dec 26, 2013	13.08	13.35	13.08	13.32
5434	NYSE	PBT	Tue, Dec 24, 2013	13.06	13.35	13.05	13.21
5433	NYSE	PBT	Mon, Dec 23, 2013	13.50	13.50	13.01	13.11
5432	NYSE	PBT	Fri, Dec 20, 2013	13.27	13.45	13.27	13.28
5431	NYSE	PBT	Thu, Dec 19, 2013	13.32	13.43	13.29	13.29
5430	NYSE	PBT	Wed, Dec 18, 2013	13.30	13.50	13.27	13.37
5429	NYSE	PBT	Tue, Dec 17, 2013	13.55	13.55	13.30	13.33
5428	NYSE	PBT	Mon, Dec 16, 2013	13.78	13.78	13.50	13.55
5427	NYSE	PBT	Fri, Dec 13, 2013	13.83	13.95	13.73	13.81
5426	NYSE	PBT	Thu, Dec 12, 2013	13.45	13.80	13.40	13.72
5425	NYSE	PBT	Wed, Dec 11, 2013	13.55	13.60	13.40	13.44
5424	NYSE	PBT	Tue, Dec 10, 2013	13.56	13.84	13.55	13.55
5423	NYSE	PBT	Mon, Dec 9, 2013	13.60	13.65	13.50	13.58
5422	NYSE	PBT	Fri, Dec 6, 2013	13.88	13.95	13.60	13.64
5421	NYSE	PBT	Thu, Dec 5, 2013	13.89	14.00	13.68	13.84
5420	NYSE	PBT	Wed, Dec 4, 2013	13.77	14.04	13.64	13.95
5419	NYSE	PBT	Tue, Dec 3, 2013	13.47	13.75	13.47	13.71
5418	NYSE	PBT	Mon, Dec 2, 2013	13.86	13.89	13.46	13.49
5417	NYSE	PBT	Fri, Nov 29, 2013	13.91	14.11	13.80	13.89
5416	NYSE	PBT	Wed, Nov 27, 2013	13.88	14.17	13.88	13.95
5415	NYSE	PBT	Tue, Nov 26, 2013	13.92	13.98	13.80	13.86
5414	NYSE	PBT	Mon, Nov 25, 2013	14.10	14.12	13.86	14.02
5413	NYSE	PBT	Fri, Nov 22, 2013	14.30	14.32	14.04	14.10
5412	NYSE	PBT	Thu, Nov 21, 2013	14.29	14.37	14.13	14.27
5411	NYSE	PBT	Wed, Nov 20, 2013	13.98	14.32	13.85	14.23
5410	NYSE	PBT	Tue, Nov 19, 2013	14.41	14.41	13.73	13.92
5409	NYSE	PBT	Mon, Nov 18, 2013	14.96	14.96	14.42	14.51
5408	NYSE	PBT	Fri, Nov 15, 2013	14.56	15.00	14.42	14.83
5407	NYSE	PBT	Thu, Nov 14, 2013	14.23	14.60	14.16	14.46
5406	NYSE	PBT	Wed, Nov 13, 2013	14.02	14.29	13.60	14.26
5405	NYSE	PBT	Tue, Nov 12, 2013	14.27	14.32	14.01	14.07
5404	NYSE	PBT	Mon, Nov 11, 2013	14.33	14.35	14.20	14.32
5403	NYSE	PBT	Fri, Nov 8, 2013	14.36	14.42	14.16	14.33
5402	NYSE	PBT	Thu, Nov 7, 2013	14.55	14.61	14.32	14.43
5401	NYSE	PBT	Wed, Nov 6, 2013	14.56	14.72	14.48	14.51
5400	NYSE	PBT	Tue, Nov 5, 2013	14.65	14.66	14.48	14.53
5399	NYSE	PBT	Mon, Nov 4, 2013	14.36	14.65	14.27	14.60
5398	NYSE	PBT	Fri, Nov 1, 2013	14.69	14.79	14.26	14.37
5397	NYSE	PBT	Thu, Oct 31, 2013	14.60	14.88	14.50	14.69
5396	NYSE	PBT	Wed, Oct 30, 2013	15.30	15.30	14.55	14.59
5395	NYSE	PBT	Tue, Oct 29, 2013	15.65	15.72	15.25	15.32
5394	NYSE	PBT	Mon, Oct 28, 2013	15.71	15.78	15.59	15.68
5393	NYSE	PBT	Fri, Oct 25, 2013	15.81	15.90	15.59	15.75
5392	NYSE	PBT	Thu, Oct 24, 2013	15.69	16.00	15.50	15.81
5391	NYSE	PBT	Wed, Oct 23, 2013	16.24	16.24	15.64	15.70
5390	NYSE	PBT	Tue, Oct 22, 2013	15.93	16.27	15.86	16.24
5389	NYSE	PBT	Mon, Oct 21, 2013	15.38	15.94	15.35	15.93
5388	NYSE	PBT	Fri, Oct 18, 2013	15.15	15.48	15.12	15.32
5387	NYSE	PBT	Thu, Oct 17, 2013	14.73	15.14	14.65	15.14
5386	NYSE	PBT	Wed, Oct 16, 2013	14.75	14.85	14.68	14.79
5385	NYSE	PBT	Tue, Oct 15, 2013	14.47	14.85	14.40	14.67
5384	NYSE	PBT	Mon, Oct 14, 2013	14.33	14.44	14.22	14.42
5383	NYSE	PBT	Fri, Oct 11, 2013	14.45	14.57	14.37	14.43
5382	NYSE	PBT	Thu, Oct 10, 2013	14.42	14.50	14.26	14.43
5381	NYSE	PBT	Wed, Oct 9, 2013	14.54	14.54	14.06	14.30
5380	NYSE	PBT	Tue, Oct 8, 2013	14.40	14.57	14.40	14.48
5379	NYSE	PBT	Mon, Oct 7, 2013	14.21	14.57	14.21	14.41
5378	NYSE	PBT	Fri, Oct 4, 2013	14.28	14.44	14.21	14.29
5377	NYSE	PBT	Thu, Oct 3, 2013	14.26	14.36	14.21	14.26
5376	NYSE	PBT	Wed, Oct 2, 2013	14.28	14.44	14.23	14.33
5375	NYSE	PBT	Tue, Oct 1, 2013	14.20	14.60	14.20	14.36
5374	NYSE	PBT	Mon, Sep 30, 2013	13.93	14.25	13.87	14.25
5373	NYSE	PBT	Fri, Sep 27, 2013	14.08	14.28	14.00	14.05
5372	NYSE	PBT	Thu, Sep 26, 2013	14.16	14.25	14.06	14.20
5371	NYSE	PBT	Wed, Sep 25, 2013	14.21	14.38	14.16	14.31
5370	NYSE	PBT	Tue, Sep 24, 2013	14.15	14.24	14.11	14.21
5369	NYSE	PBT	Mon, Sep 23, 2013	13.92	14.25	13.92	14.18
5368	NYSE	PBT	Fri, Sep 20, 2013	13.73	13.84	13.60	13.83
5367	NYSE	PBT	Thu, Sep 19, 2013	13.65	13.80	13.57	13.70
5366	NYSE	PBT	Wed, Sep 18, 2013	13.57	13.78	13.55	13.73
5365	NYSE	PBT	Tue, Sep 17, 2013	13.49	13.67	13.48	13.61
5364	NYSE	PBT	Mon, Sep 16, 2013	13.67	13.69	13.53	13.55
5363	NYSE	PBT	Fri, Sep 13, 2013	13.51	13.59	13.44	13.56
5362	NYSE	PBT	Thu, Sep 12, 2013	13.46	13.55	13.40	13.52
5361	NYSE	PBT	Wed, Sep 11, 2013	13.31	13.57	13.31	13.53
5360	NYSE	PBT	Tue, Sep 10, 2013	13.56	13.56	13.31	13.35
5359	NYSE	PBT	Mon, Sep 9, 2013	13.56	13.78	13.55	13.55
5358	NYSE	PBT	Fri, Sep 6, 2013	13.44	13.76	13.40	13.67
5357	NYSE	PBT	Thu, Sep 5, 2013	13.50	13.60	13.44	13.46
5356	NYSE	PBT	Wed, Sep 4, 2013	13.48	13.59	13.36	13.47
5355	NYSE	PBT	Tue, Sep 3, 2013	13.73	13.73	13.27	13.42
5354	NYSE	PBT	Fri, Aug 30, 2013	13.67	13.72	13.47	13.55
5353	NYSE	PBT	Thu, Aug 29, 2013	13.63	13.82	13.60	13.67
5352	NYSE	PBT	Wed, Aug 28, 2013	13.73	13.92	13.67	13.70
5351	NYSE	PBT	Tue, Aug 27, 2013	13.84	13.92	13.70	13.86
5350	NYSE	PBT	Mon, Aug 26, 2013	13.57	13.88	13.56	13.85
5349	NYSE	PBT	Fri, Aug 23, 2013	13.41	13.68	13.40	13.62
5348	NYSE	PBT	Thu, Aug 22, 2013	13.26	13.47	13.26	13.43
5347	NYSE	PBT	Wed, Aug 21, 2013	13.40	13.48	13.25	13.30
5346	NYSE	PBT	Tue, Aug 20, 2013	13.31	13.48	13.31	13.43
5345	NYSE	PBT	Mon, Aug 19, 2013	13.37	13.38	13.26	13.35
5344	NYSE	PBT	Fri, Aug 16, 2013	13.25	13.40	13.22	13.35
5343	NYSE	PBT	Thu, Aug 15, 2013	13.21	13.37	13.20	13.26
5342	NYSE	PBT	Wed, Aug 14, 2013	13.40	13.49	13.26	13.33
5341	NYSE	PBT	Tue, Aug 13, 2013	13.10	13.45	13.10	13.37
5340	NYSE	PBT	Mon, Aug 12, 2013	13.27	13.29	13.15	13.18
5339	NYSE	PBT	Fri, Aug 9, 2013	13.28	13.51	13.28	13.34
5338	NYSE	PBT	Thu, Aug 8, 2013	13.44	13.45	13.20	13.33
5337	NYSE	PBT	Wed, Aug 7, 2013	13.52	13.52	13.30	13.37
5336	NYSE	PBT	Tue, Aug 6, 2013	13.45	13.53	13.36	13.51
5335	NYSE	PBT	Mon, Aug 5, 2013	13.40	13.60	13.35	13.51
5334	NYSE	PBT	Fri, Aug 2, 2013	13.25	13.47	13.17	13.46
5333	NYSE	PBT	Thu, Aug 1, 2013	13.35	13.43	13.28	13.31
5332	NYSE	PBT	Wed, Jul 31, 2013	13.31	13.45	13.28	13.36
5331	NYSE	PBT	Tue, Jul 30, 2013	13.26	13.40	13.25	13.33
5330	NYSE	PBT	Mon, Jul 29, 2013	13.34	13.40	13.23	13.30
5329	NYSE	PBT	Fri, Jul 26, 2013	13.42	13.50	13.36	13.45
5328	NYSE	PBT	Thu, Jul 25, 2013	13.44	13.60	13.28	13.47
5327	NYSE	PBT	Wed, Jul 24, 2013	13.61	13.61	13.35	13.49
5326	NYSE	PBT	Tue, Jul 23, 2013	13.69	13.69	13.55	13.59
5325	NYSE	PBT	Mon, Jul 22, 2013	13.62	13.73	13.52	13.62
5324	NYSE	PBT	Fri, Jul 19, 2013	13.71	13.80	13.60	13.65
5323	NYSE	PBT	Thu, Jul 18, 2013	13.65	13.84	13.61	13.68
5322	NYSE	PBT	Wed, Jul 17, 2013	13.57	13.75	13.50	13.70
5321	NYSE	PBT	Tue, Jul 16, 2013	13.31	13.69	13.31	13.64
5320	NYSE	PBT	Mon, Jul 15, 2013	13.34	13.47	13.27	13.36
5319	NYSE	PBT	Fri, Jul 12, 2013	13.24	13.48	13.24	13.34
5318	NYSE	PBT	Thu, Jul 11, 2013	13.42	13.46	13.11	13.19
5317	NYSE	PBT	Wed, Jul 10, 2013	13.25	13.45	13.24	13.40
5316	NYSE	PBT	Tue, Jul 9, 2013	13.14	13.36	13.14	13.31
5315	NYSE	PBT	Mon, Jul 8, 2013	13.35	13.41	13.14	13.21
5314	NYSE	PBT	Fri, Jul 5, 2013	13.17	13.35	12.93	13.32
5313	NYSE	PBT	Wed, Jul 3, 2013	13.15	13.15	13.01	13.13
5312	NYSE	PBT	Tue, Jul 2, 2013	13.21	13.29	13.14	13.16
5311	NYSE	PBT	Mon, Jul 1, 2013	13.50	13.50	13.17	13.22
5310	NYSE	PBT	Fri, Jun 28, 2013	13.17	13.37	13.17	13.29
5309	NYSE	PBT	Thu, Jun 27, 2013	13.25	13.29	13.04	13.20
5308	NYSE	PBT	Wed, Jun 26, 2013	13.11	13.30	13.04	13.21
5307	NYSE	PBT	Tue, Jun 25, 2013	13.01	13.17	12.86	13.04
5306	NYSE	PBT	Mon, Jun 24, 2013	13.03	13.04	12.55	13.00
5305	NYSE	PBT	Fri, Jun 21, 2013	12.95	13.17	12.90	13.15
5304	NYSE	PBT	Thu, Jun 20, 2013	13.01	13.09	12.67	12.96
5303	NYSE	PBT	Wed, Jun 19, 2013	13.26	13.47	13.10	13.12
5302	NYSE	PBT	Tue, Jun 18, 2013	13.24	13.31	13.10	13.30
5301	NYSE	PBT	Mon, Jun 17, 2013	13.16	13.37	13.05	13.21
5300	NYSE	PBT	Fri, Jun 14, 2013	13.15	13.24	12.98	13.07
5299	NYSE	PBT	Thu, Jun 13, 2013	13.05	13.12	12.95	13.10
5298	NYSE	PBT	Wed, Jun 12, 2013	13.17	13.37	13.00	13.01
5297	NYSE	PBT	Tue, Jun 11, 2013	13.31	13.38	13.10	13.19
5296	NYSE	PBT	Mon, Jun 10, 2013	13.40	13.44	13.26	13.32
5295	NYSE	PBT	Fri, Jun 7, 2013	13.38	13.50	13.17	13.39
5294	NYSE	PBT	Thu, Jun 6, 2013	13.41	13.45	13.05	13.13
5293	NYSE	PBT	Wed, Jun 5, 2013	13.47	13.47	13.23	13.30
5292	NYSE	PBT	Tue, Jun 4, 2013	13.07	13.46	13.07	13.44
5291	NYSE	PBT	Mon, Jun 3, 2013	13.01	13.16	13.00	13.10
5290	NYSE	PBT	Fri, May 31, 2013	13.19	13.32	13.01	13.01
5289	NYSE	PBT	Thu, May 30, 2013	13.38	13.56	13.21	13.30
5288	NYSE	PBT	Wed, May 29, 2013	13.41	13.53	13.27	13.30
5287	NYSE	PBT	Tue, May 28, 2013	14.18	14.32	13.55	13.55
5286	NYSE	PBT	Fri, May 24, 2013	13.99	14.25	13.88	14.11
5285	NYSE	PBT	Thu, May 23, 2013	13.63	14.04	13.31	13.95
5284	NYSE	PBT	Wed, May 22, 2013	13.35	13.77	13.35	13.72
5283	NYSE	PBT	Tue, May 21, 2013	13.05	13.41	13.00	13.29
5282	NYSE	PBT	Mon, May 20, 2013	12.53	13.15	12.53	13.13
5281	NYSE	PBT	Fri, May 17, 2013	12.49	12.63	12.46	12.59
5280	NYSE	PBT	Thu, May 16, 2013	12.50	12.65	12.42	12.51
5279	NYSE	PBT	Wed, May 15, 2013	12.84	12.84	12.55	12.58
5278	NYSE	PBT	Tue, May 14, 2013	12.56	12.91	12.53	12.88
5277	NYSE	PBT	Mon, May 13, 2013	12.70	12.70	12.50	12.53
5276	NYSE	PBT	Fri, May 10, 2013	12.45	12.71	12.34	12.70
5275	NYSE	PBT	Thu, May 9, 2013	12.50	12.59	12.45	12.49
5274	NYSE	PBT	Wed, May 8, 2013	12.46	12.57	12.46	12.51
5273	NYSE	PBT	Tue, May 7, 2013	12.59	12.59	12.45	12.53
5272	NYSE	PBT	Mon, May 6, 2013	12.55	12.60	12.49	12.56
5271	NYSE	PBT	Fri, May 3, 2013	12.70	12.76	12.53	12.55
5270	NYSE	PBT	Thu, May 2, 2013	12.44	12.68	12.40	12.59
5269	NYSE	PBT	Wed, May 1, 2013	12.69	12.69	12.37	12.42
5268	NYSE	PBT	Tue, Apr 30, 2013	12.67	12.85	12.58	12.70
5267	NYSE	PBT	Mon, Apr 29, 2013	12.75	12.87	12.59	12.67
5266	NYSE	PBT	Fri, Apr 26, 2013	12.95	12.97	12.75	12.77
5265	NYSE	PBT	Thu, Apr 25, 2013	12.86	13.17	12.73	13.01
5264	NYSE	PBT	Wed, Apr 24, 2013	12.65	12.99	12.57	12.91
5263	NYSE	PBT	Tue, Apr 23, 2013	12.34	12.72	12.31	12.65
5262	NYSE	PBT	Mon, Apr 22, 2013	12.40	12.48	12.20	12.38
5261	NYSE	PBT	Fri, Apr 19, 2013	12.49	12.74	12.28	12.33
5260	NYSE	PBT	Thu, Apr 18, 2013	12.40	12.64	12.30	12.49
5259	NYSE	PBT	Wed, Apr 17, 2013	12.47	12.51	12.15	12.43
5258	NYSE	PBT	Tue, Apr 16, 2013	12.66	12.69	12.44	12.58
5257	NYSE	PBT	Mon, Apr 15, 2013	12.68	12.76	12.40	12.66
5256	NYSE	PBT	Fri, Apr 12, 2013	12.86	12.87	12.43	12.80
5255	NYSE	PBT	Thu, Apr 11, 2013	13.00	13.04	12.82	12.87
5254	NYSE	PBT	Wed, Apr 10, 2013	12.93	12.99	12.84	12.95
5253	NYSE	PBT	Tue, Apr 9, 2013	12.86	13.28	12.75	12.97
5252	NYSE	PBT	Mon, Apr 8, 2013	12.63	12.87	12.60	12.83
5251	NYSE	PBT	Fri, Apr 5, 2013	12.33	12.69	12.33	12.66
5250	NYSE	PBT	Thu, Apr 4, 2013	12.40	12.48	12.32	12.43
5249	NYSE	PBT	Wed, Apr 3, 2013	12.58	12.58	12.41	12.42
5248	NYSE	PBT	Tue, Apr 2, 2013	12.48	12.65	12.47	12.54
5247	NYSE	PBT	Mon, Apr 1, 2013	12.51	12.59	12.42	12.50
5246	NYSE	PBT	Thu, Mar 28, 2013	12.35	12.57	12.30	12.45
5245	NYSE	PBT	Wed, Mar 27, 2013	12.35	12.41	12.20	12.30
5244	NYSE	PBT	Tue, Mar 26, 2013	12.35	12.48	12.31	12.40
5243	NYSE	PBT	Mon, Mar 25, 2013	12.26	12.46	12.25	12.39
5242	NYSE	PBT	Fri, Mar 22, 2013	12.26	12.48	12.21	12.29
5241	NYSE	PBT	Thu, Mar 21, 2013	12.32	12.42	12.26	12.28
5240	NYSE	PBT	Wed, Mar 20, 2013	12.33	12.44	12.30	12.32
5239	NYSE	PBT	Tue, Mar 19, 2013	12.50	12.60	12.29	12.35
5238	NYSE	PBT	Mon, Mar 18, 2013	12.37	12.61	12.34	12.48
5237	NYSE	PBT	Fri, Mar 15, 2013	12.60	12.68	11.95	12.48
5236	NYSE	PBT	Thu, Mar 14, 2013	12.65	12.71	12.50	12.59
5235	NYSE	PBT	Wed, Mar 13, 2013	12.63	12.81	12.50	12.64
5234	NYSE	PBT	Tue, Mar 12, 2013	12.64	12.83	12.61	12.64
5233	NYSE	PBT	Mon, Mar 11, 2013	12.69	12.72	12.57	12.65
5232	NYSE	PBT	Fri, Mar 8, 2013	12.72	12.79	12.52	12.66
5231	NYSE	PBT	Thu, Mar 7, 2013	12.46	12.90	12.45	12.71
5230	NYSE	PBT	Wed, Mar 6, 2013	12.11	12.54	12.00	12.48
5229	NYSE	PBT	Tue, Mar 5, 2013	12.55	12.55	12.07	12.17
5228	NYSE	PBT	Mon, Mar 4, 2013	12.97	13.01	12.52	12.56
5227	NYSE	PBT	Fri, Mar 1, 2013	13.23	13.24	13.05	13.10
5226	NYSE	PBT	Thu, Feb 28, 2013	13.46	13.53	13.16	13.29
5225	NYSE	PBT	Wed, Feb 27, 2013	13.30	13.65	13.29	13.43
5224	NYSE	PBT	Tue, Feb 26, 2013	13.50	13.54	13.21	13.37
5223	NYSE	PBT	Mon, Feb 25, 2013	13.65	14.12	13.53	13.69
5222	NYSE	PBT	Fri, Feb 22, 2013	13.20	13.72	13.20	13.69
5221	NYSE	PBT	Thu, Feb 21, 2013	13.13	13.22	13.00	13.20
5220	NYSE	PBT	Wed, Feb 20, 2013	13.70	13.70	13.13	13.22
5219	NYSE	PBT	Tue, Feb 19, 2013	13.81	13.90	13.55	13.67
5218	NYSE	PBT	Fri, Feb 15, 2013	14.30	14.30	13.80	13.95
5217	NYSE	PBT	Thu, Feb 14, 2013	14.11	14.35	14.04	14.32
5216	NYSE	PBT	Wed, Feb 13, 2013	13.94	14.18	13.77	14.16
5215	NYSE	PBT	Tue, Feb 12, 2013	13.87	13.98	13.77	13.89
5214	NYSE	PBT	Mon, Feb 11, 2013	13.97	14.18	13.88	13.91
5213	NYSE	PBT	Fri, Feb 8, 2013	13.90	14.32	13.88	13.97
5212	NYSE	PBT	Thu, Feb 7, 2013	14.08	14.12	13.93	13.93
5211	NYSE	PBT	Wed, Feb 6, 2013	14.15	14.26	14.06	14.11
5210	NYSE	PBT	Tue, Feb 5, 2013	14.50	14.50	14.16	14.17
5209	NYSE	PBT	Mon, Feb 4, 2013	14.01	14.47	14.01	14.46
5208	NYSE	PBT	Fri, Feb 1, 2013	13.75	14.10	13.65	14.09
5207	NYSE	PBT	Thu, Jan 31, 2013	13.81	13.95	13.67	13.70
5206	NYSE	PBT	Wed, Jan 30, 2013	13.91	13.93	13.76	13.86
5205	NYSE	PBT	Tue, Jan 29, 2013	13.90	14.00	13.70	13.84
5204	NYSE	PBT	Mon, Jan 28, 2013	14.01	14.03	13.70	13.96
5203	NYSE	PBT	Fri, Jan 25, 2013	14.17	14.23	13.92	14.04
5202	NYSE	PBT	Thu, Jan 24, 2013	14.26	14.36	14.12	14.12
5201	NYSE	PBT	Wed, Jan 23, 2013	14.24	14.47	14.20	14.26
5200	NYSE	PBT	Tue, Jan 22, 2013	13.70	14.28	13.69	14.23
5199	NYSE	PBT	Fri, Jan 18, 2013	13.39	13.73	13.34	13.68
5198	NYSE	PBT	Thu, Jan 17, 2013	13.35	13.67	13.34	13.39
5197	NYSE	PBT	Wed, Jan 16, 2013	13.30	13.56	13.25	13.27
5196	NYSE	PBT	Tue, Jan 15, 2013	13.19	13.66	13.19	13.29
5195	NYSE	PBT	Mon, Jan 14, 2013	13.14	13.20	13.01	13.20
5194	NYSE	PBT	Fri, Jan 11, 2013	13.17	13.24	13.07	13.17
5193	NYSE	PBT	Thu, Jan 10, 2013	13.05	13.24	13.04	13.15
5192	NYSE	PBT	Wed, Jan 9, 2013	13.09	13.24	12.96	12.97
5191	NYSE	PBT	Tue, Jan 8, 2013	13.25	13.39	13.00	13.13
5190	NYSE	PBT	Mon, Jan 7, 2013	13.50	13.53	13.22	13.27
5189	NYSE	PBT	Fri, Jan 4, 2013	13.25	13.75	13.22	13.50
5188	NYSE	PBT	Thu, Jan 3, 2013	12.46	13.25	12.44	13.22
5187	NYSE	PBT	Wed, Jan 2, 2013	12.40	12.54	12.20	12.52
5186	NYSE	PBT	Mon, Dec 31, 2012	12.10	12.30	12.09	12.26
5185	NYSE	PBT	Fri, Dec 28, 2012	12.15	12.25	12.07	12.15
5184	NYSE	PBT	Thu, Dec 27, 2012	12.40	12.52	12.06	12.25
5183	NYSE	PBT	Wed, Dec 26, 2012	12.50	12.69	12.46	12.57
5182	NYSE	PBT	Mon, Dec 24, 2012	12.33	12.68	12.33	12.46
5181	NYSE	PBT	Fri, Dec 21, 2012	12.05	12.50	12.02	12.47
5180	NYSE	PBT	Thu, Dec 20, 2012	12.74	12.80	12.03	12.25
5179	NYSE	PBT	Wed, Dec 19, 2012	12.93	12.93	12.73	12.75
5178	NYSE	PBT	Tue, Dec 18, 2012	12.49	13.12	12.49	12.92
5177	NYSE	PBT	Mon, Dec 17, 2012	12.37	12.57	12.18	12.51
5176	NYSE	PBT	Fri, Dec 14, 2012	12.60	12.67	12.35	12.42
5175	NYSE	PBT	Thu, Dec 13, 2012	12.80	12.85	12.52	12.69
5174	NYSE	PBT	Wed, Dec 12, 2012	13.01	13.08	12.84	12.87
5173	NYSE	PBT	Tue, Dec 11, 2012	13.04	13.14	13.00	13.02
5172	NYSE	PBT	Mon, Dec 10, 2012	13.10	13.18	13.00	13.03
5171	NYSE	PBT	Fri, Dec 7, 2012	13.01	13.19	13.00	13.11
5170	NYSE	PBT	Thu, Dec 6, 2012	13.11	13.23	13.04	13.05
5169	NYSE	PBT	Wed, Dec 5, 2012	13.12	13.38	13.12	13.16
5168	NYSE	PBT	Tue, Dec 4, 2012	13.16	13.22	13.02	13.14
5167	NYSE	PBT	Mon, Dec 3, 2012	13.60	13.68	13.03	13.22
5166	NYSE	PBT	Fri, Nov 30, 2012	13.57	13.72	13.57	13.60
5165	NYSE	PBT	Thu, Nov 29, 2012	13.70	13.95	13.60	13.65
5164	NYSE	PBT	Wed, Nov 28, 2012	13.49	13.90	13.49	13.68
5163	NYSE	PBT	Tue, Nov 27, 2012	13.81	13.98	13.75	13.89
5162	NYSE	PBT	Mon, Nov 26, 2012	13.64	13.90	13.53	13.86
5161	NYSE	PBT	Fri, Nov 23, 2012	13.50	13.68	13.44	13.68
5160	NYSE	PBT	Wed, Nov 21, 2012	13.40	13.50	13.30	13.49
5159	NYSE	PBT	Tue, Nov 20, 2012	13.27	13.38	13.01	13.32
5158	NYSE	PBT	Mon, Nov 19, 2012	12.90	13.53	12.90	13.29
5157	NYSE	PBT	Fri, Nov 16, 2012	12.73	12.86	12.50	12.83
5156	NYSE	PBT	Thu, Nov 15, 2012	12.01	12.91	12.01	12.68
5155	NYSE	PBT	Wed, Nov 14, 2012	12.80	12.80	12.43	12.60
5154	NYSE	PBT	Tue, Nov 13, 2012	12.38	12.80	12.20	12.78
5153	NYSE	PBT	Mon, Nov 12, 2012	13.31	13.40	12.56	12.56
5152	NYSE	PBT	Fri, Nov 9, 2012	13.43	13.62	13.15	13.38
5151	NYSE	PBT	Thu, Nov 8, 2012	13.75	13.85	13.52	13.52
5150	NYSE	PBT	Wed, Nov 7, 2012	13.95	13.97	13.58	13.83
5149	NYSE	PBT	Tue, Nov 6, 2012	14.05	14.28	14.05	14.20
5148	NYSE	PBT	Mon, Nov 5, 2012	13.75	14.21	13.75	14.05
5147	NYSE	PBT	Fri, Nov 2, 2012	14.18	14.18	13.82	13.87
5146	NYSE	PBT	Thu, Nov 1, 2012	14.13	14.17	14.03	14.13
5145	NYSE	PBT	Wed, Oct 31, 2012	14.15	14.27	14.01	14.07
5144	NYSE	PBT	Fri, Oct 26, 2012	14.15	14.27	14.07	14.22
5143	NYSE	PBT	Thu, Oct 25, 2012	14.24	14.32	14.06	14.23
5142	NYSE	PBT	Wed, Oct 24, 2012	14.20	14.42	14.15	14.22
5141	NYSE	PBT	Tue, Oct 23, 2012	14.39	14.39	13.97	14.22
5140	NYSE	PBT	Mon, Oct 22, 2012	14.87	14.90	14.40	14.51
5139	NYSE	PBT	Fri, Oct 19, 2012	15.03	15.12	14.80	14.90
5138	NYSE	PBT	Thu, Oct 18, 2012	14.73	15.07	14.67	15.03
5137	NYSE	PBT	Wed, Oct 17, 2012	14.35	14.79	14.33	14.73
5136	NYSE	PBT	Tue, Oct 16, 2012	14.83	14.83	14.40	14.48
5135	NYSE	PBT	Mon, Oct 15, 2012	14.94	14.98	14.75	14.75
5134	NYSE	PBT	Fri, Oct 12, 2012	14.95	15.05	14.93	14.94
5133	NYSE	PBT	Thu, Oct 11, 2012	14.80	15.05	14.80	15.00
5132	NYSE	PBT	Wed, Oct 10, 2012	14.98	15.05	14.71	14.75
5131	NYSE	PBT	Tue, Oct 9, 2012	14.82	15.20	14.81	14.99
5130	NYSE	PBT	Mon, Oct 8, 2012	14.92	14.94	14.78	14.88
5129	NYSE	PBT	Fri, Oct 5, 2012	15.05	15.25	14.88	14.98
5128	NYSE	PBT	Thu, Oct 4, 2012	14.98	15.04	14.79	15.03
5127	NYSE	PBT	Wed, Oct 3, 2012	15.03	15.05	14.89	14.92
5126	NYSE	PBT	Tue, Oct 2, 2012	15.28	15.32	15.00	15.05
5125	NYSE	PBT	Mon, Oct 1, 2012	15.34	15.45	15.22	15.29
5124	NYSE	PBT	Fri, Sep 28, 2012	15.20	15.41	15.19	15.34
5123	NYSE	PBT	Thu, Sep 27, 2012	14.89	15.24	14.85	15.19
5122	NYSE	PBT	Wed, Sep 26, 2012	15.01	15.03	14.80	14.90
5121	NYSE	PBT	Tue, Sep 25, 2012	15.27	15.27	15.05	15.05
5120	NYSE	PBT	Mon, Sep 24, 2012	15.20	15.34	15.00	15.18
5119	NYSE	PBT	Fri, Sep 21, 2012	15.39	15.41	15.23	15.28
5118	NYSE	PBT	Thu, Sep 20, 2012	15.25	15.40	15.12	15.29
5117	NYSE	PBT	Wed, Sep 19, 2012	16.10	16.10	15.28	15.37
5116	NYSE	PBT	Tue, Sep 18, 2012	16.20	16.20	15.86	15.93
5115	NYSE	PBT	Mon, Sep 17, 2012	16.25	16.29	15.95	16.07
5114	NYSE	PBT	Fri, Sep 14, 2012	15.85	16.08	15.74	15.98
5113	NYSE	PBT	Thu, Sep 13, 2012	15.54	15.75	15.29	15.71
5112	NYSE	PBT	Wed, Sep 12, 2012	15.27	15.60	15.27	15.60
5111	NYSE	PBT	Tue, Sep 11, 2012	15.09	15.24	15.00	15.17
5110	NYSE	PBT	Mon, Sep 10, 2012	14.92	15.16	14.90	15.12
5109	NYSE	PBT	Fri, Sep 7, 2012	14.83	15.00	14.75	14.95
5108	NYSE	PBT	Thu, Sep 6, 2012	14.77	15.12	14.77	14.86
5107	NYSE	PBT	Wed, Sep 5, 2012	15.11	15.17	14.51	14.84
5106	NYSE	PBT	Tue, Sep 4, 2012	15.57	15.66	15.16	15.23
5105	NYSE	PBT	Fri, Aug 31, 2012	15.17	15.74	15.08	15.57
5104	NYSE	PBT	Thu, Aug 30, 2012	15.44	15.94	15.03	15.17
5103	NYSE	PBT	Wed, Aug 29, 2012	16.81	16.99	15.47	15.51
5102	NYSE	PBT	Tue, Aug 28, 2012	17.20	17.20	16.85	16.89
5101	NYSE	PBT	Mon, Aug 27, 2012	17.72	17.75	17.05	17.17
5100	NYSE	PBT	Fri, Aug 24, 2012	18.00	18.00	17.22	17.75
5099	NYSE	PBT	Thu, Aug 23, 2012	18.03	18.10	17.79	17.90
5098	NYSE	PBT	Wed, Aug 22, 2012	19.04	19.08	17.84	17.97
5097	NYSE	PBT	Tue, Aug 21, 2012	19.38	19.40	19.02	19.07
5096	NYSE	PBT	Mon, Aug 20, 2012	19.03	19.31	19.00	19.30
5095	NYSE	PBT	Fri, Aug 17, 2012	18.84	19.12	18.78	19.10
5094	NYSE	PBT	Thu, Aug 16, 2012	18.63	18.98	18.63	18.85
5093	NYSE	PBT	Wed, Aug 15, 2012	18.62	18.75	18.55	18.63
5092	NYSE	PBT	Tue, Aug 14, 2012	18.61	18.64	18.51	18.60
5091	NYSE	PBT	Mon, Aug 13, 2012	18.65	18.69	18.42	18.49
5090	NYSE	PBT	Fri, Aug 10, 2012	18.40	18.67	18.20	18.63
5089	NYSE	PBT	Thu, Aug 9, 2012	18.33	18.65	18.24	18.40
5088	NYSE	PBT	Wed, Aug 8, 2012	18.08	18.46	18.08	18.37
5087	NYSE	PBT	Tue, Aug 7, 2012	18.25	18.44	18.23	18.29
5086	NYSE	PBT	Mon, Aug 6, 2012	18.07	18.27	18.07	18.18
5085	NYSE	PBT	Fri, Aug 3, 2012	18.26	18.31	18.05	18.07
5084	NYSE	PBT	Thu, Aug 2, 2012	18.19	18.60	18.02	18.12
5083	NYSE	PBT	Wed, Aug 1, 2012	18.22	18.32	18.16	18.20
5082	NYSE	PBT	Tue, Jul 31, 2012	18.37	18.40	18.16	18.24
5081	NYSE	PBT	Mon, Jul 30, 2012	18.25	18.51	18.25	18.37
5080	NYSE	PBT	Fri, Jul 27, 2012	18.58	18.59	18.31	18.33
5079	NYSE	PBT	Thu, Jul 26, 2012	18.54	18.66	18.38	18.65
5078	NYSE	PBT	Wed, Jul 25, 2012	18.62	18.65	18.07	18.38
5077	NYSE	PBT	Tue, Jul 24, 2012	18.48	18.68	18.22	18.62
5076	NYSE	PBT	Mon, Jul 23, 2012	18.30	18.65	18.07	18.52
5075	NYSE	PBT	Fri, Jul 20, 2012	18.45	18.67	18.35	18.54
5074	NYSE	PBT	Thu, Jul 19, 2012	18.37	18.62	18.26	18.50
5073	NYSE	PBT	Wed, Jul 18, 2012	17.94	18.35	17.91	18.29
5072	NYSE	PBT	Tue, Jul 17, 2012	17.80	18.04	17.75	17.96
5071	NYSE	PBT	Mon, Jul 16, 2012	17.72	17.91	17.60	17.74
5070	NYSE	PBT	Fri, Jul 13, 2012	18.04	18.10	17.64	17.69
5069	NYSE	PBT	Thu, Jul 12, 2012	18.02	18.03	17.84	17.92
5068	NYSE	PBT	Wed, Jul 11, 2012	18.01	18.17	17.85	18.04
5067	NYSE	PBT	Tue, Jul 10, 2012	18.36	18.41	17.75	17.93
5066	NYSE	PBT	Mon, Jul 9, 2012	18.25	18.29	18.06	18.22
5065	NYSE	PBT	Fri, Jul 6, 2012	18.25	18.32	18.08	18.21
5064	NYSE	PBT	Thu, Jul 5, 2012	18.31	18.45	18.13	18.30
5063	NYSE	PBT	Tue, Jul 3, 2012	18.02	18.39	18.00	18.36
5062	NYSE	PBT	Mon, Jul 2, 2012	17.74	17.91	17.58	17.91
5061	NYSE	PBT	Fri, Jun 29, 2012	17.85	18.00	17.60	17.74
5060	NYSE	PBT	Thu, Jun 28, 2012	17.60	17.70	17.27	17.57
5059	NYSE	PBT	Wed, Jun 27, 2012	17.16	17.89	17.16	17.73
5058	NYSE	PBT	Tue, Jun 26, 2012	17.12	17.38	17.00	17.22
5057	NYSE	PBT	Mon, Jun 25, 2012	17.21	17.21	16.92	17.07
5056	NYSE	PBT	Fri, Jun 22, 2012	17.00	17.49	16.81	17.36
5055	NYSE	PBT	Thu, Jun 21, 2012	17.40	17.47	16.86	16.92
5054	NYSE	PBT	Wed, Jun 20, 2012	17.76	17.90	17.33	17.47
5053	NYSE	PBT	Tue, Jun 19, 2012	17.61	17.75	17.33	17.74
5052	NYSE	PBT	Mon, Jun 18, 2012	17.23	17.39	17.08	17.27
5051	NYSE	PBT	Fri, Jun 15, 2012	17.30	17.43	17.11	17.38
5050	NYSE	PBT	Thu, Jun 14, 2012	17.37	17.43	16.84	17.17
5049	NYSE	PBT	Wed, Jun 13, 2012	17.28	17.43	17.07	17.24
5048	NYSE	PBT	Tue, Jun 12, 2012	17.72	17.72	16.91	17.37
5047	NYSE	PBT	Mon, Jun 11, 2012	17.22	17.38	16.96	16.98
5046	NYSE	PBT	Fri, Jun 8, 2012	17.42	17.42	17.00	17.18
5045	NYSE	PBT	Thu, Jun 7, 2012	17.78	17.94	17.43	17.47
5044	NYSE	PBT	Wed, Jun 6, 2012	17.25	17.70	17.25	17.64
5043	NYSE	PBT	Tue, Jun 5, 2012	16.64	17.03	16.52	17.00
5042	NYSE	PBT	Mon, Jun 4, 2012	17.02	17.30	16.49	16.72
5041	NYSE	PBT	Fri, Jun 1, 2012	17.18	17.43	16.91	17.06
5040	NYSE	PBT	Thu, May 31, 2012	18.06	18.08	17.18	17.64
5039	NYSE	PBT	Wed, May 30, 2012	18.75	18.90	17.88	18.09
5038	NYSE	PBT	Tue, May 29, 2012	18.98	19.09	18.84	18.95
5037	NYSE	PBT	Fri, May 25, 2012	18.85	18.99	18.73	18.93
5036	NYSE	PBT	Thu, May 24, 2012	19.12	19.16	18.68	18.80
5035	NYSE	PBT	Wed, May 23, 2012	19.16	19.16	18.75	18.99
5034	NYSE	PBT	Tue, May 22, 2012	19.36	19.98	19.10	19.18
5033	NYSE	PBT	Mon, May 21, 2012	18.42	19.26	18.42	19.15
5032	NYSE	PBT	Fri, May 18, 2012	18.66	18.69	18.11	18.45
5031	NYSE	PBT	Thu, May 17, 2012	19.26	19.45	18.65	18.70
5030	NYSE	PBT	Wed, May 16, 2012	19.71	19.73	19.32	19.32
5029	NYSE	PBT	Tue, May 15, 2012	19.99	19.99	19.66	19.75
5028	NYSE	PBT	Mon, May 14, 2012	20.05	20.26	19.91	19.92
5027	NYSE	PBT	Fri, May 11, 2012	20.19	20.44	20.00	20.09
5026	NYSE	PBT	Thu, May 10, 2012	20.17	20.45	20.14	20.27
5025	NYSE	PBT	Wed, May 9, 2012	19.82	20.16	19.56	20.08
5024	NYSE	PBT	Tue, May 8, 2012	19.82	19.99	19.54	19.90
5023	NYSE	PBT	Mon, May 7, 2012	19.72	20.02	19.56	19.91
5022	NYSE	PBT	Fri, May 4, 2012	20.02	20.04	19.52	19.91
5021	NYSE	PBT	Thu, May 3, 2012	20.30	20.30	19.90	20.13
5020	NYSE	PBT	Wed, May 2, 2012	20.59	20.67	20.20	20.37
5019	NYSE	PBT	Tue, May 1, 2012	20.95	21.06	20.60	20.66
5018	NYSE	PBT	Mon, Apr 30, 2012	20.89	20.91	20.66	20.91
5017	NYSE	PBT	Fri, Apr 27, 2012	21.12	21.15	20.85	20.94
5016	NYSE	PBT	Thu, Apr 26, 2012	20.74	21.12	20.73	21.12
5015	NYSE	PBT	Wed, Apr 25, 2012	20.75	21.02	20.62	20.92
5014	NYSE	PBT	Tue, Apr 24, 2012	20.80	20.91	20.60	20.69
5013	NYSE	PBT	Mon, Apr 23, 2012	21.19	21.19	20.43	20.80
5012	NYSE	PBT	Fri, Apr 20, 2012	21.25	21.43	21.15	21.30
5011	NYSE	PBT	Thu, Apr 19, 2012	21.31	21.45	20.78	21.11
5010	NYSE	PBT	Wed, Apr 18, 2012	21.80	21.80	21.10	21.34
5009	NYSE	PBT	Tue, Apr 17, 2012	22.00	22.11	21.95	22.03
5008	NYSE	PBT	Mon, Apr 16, 2012	22.12	22.14	21.85	21.95
5007	NYSE	PBT	Fri, Apr 13, 2012	22.09	22.30	21.98	22.04
5006	NYSE	PBT	Thu, Apr 12, 2012	22.03	22.23	21.95	22.03
5005	NYSE	PBT	Wed, Apr 11, 2012	22.09	22.33	21.95	21.97
5004	NYSE	PBT	Tue, Apr 10, 2012	22.14	22.28	21.80	21.96
5003	NYSE	PBT	Mon, Apr 9, 2012	22.39	22.40	21.75	22.22
5002	NYSE	PBT	Thu, Apr 5, 2012	22.46	22.76	22.26	22.62
5001	NYSE	PBT	Wed, Apr 4, 2012	22.69	22.80	22.46	22.55
5000	NYSE	PBT	Tue, Apr 3, 2012	22.90	22.99	22.67	22.90
4999	NYSE	PBT	Mon, Apr 2, 2012	22.76	23.12	22.69	22.98
4998	NYSE	PBT	Fri, Mar 30, 2012	22.96	22.98	22.76	22.87
4997	NYSE	PBT	Thu, Mar 29, 2012	23.12	23.12	22.61	22.91
4996	NYSE	PBT	Wed, Mar 28, 2012	22.92	23.15	22.75	23.15
4995	NYSE	PBT	Tue, Mar 27, 2012	23.07	23.17	22.99	23.16
4994	NYSE	PBT	Mon, Mar 26, 2012	22.98	23.18	22.86	23.07
4993	NYSE	PBT	Fri, Mar 23, 2012	22.69	22.91	22.60	22.82
4992	NYSE	PBT	Thu, Mar 22, 2012	22.59	22.67	22.43	22.60
4991	NYSE	PBT	Wed, Mar 21, 2012	22.64	22.84	22.60	22.66
4990	NYSE	PBT	Tue, Mar 20, 2012	22.64	22.94	22.62	22.71
4989	NYSE	PBT	Mon, Mar 19, 2012	22.51	22.85	22.31	22.76
4988	NYSE	PBT	Fri, Mar 16, 2012	22.84	22.85	22.60	22.66
4987	NYSE	PBT	Thu, Mar 15, 2012	22.95	22.95	22.57	22.70
4986	NYSE	PBT	Wed, Mar 14, 2012	23.19	23.25	22.56	22.80
4985	NYSE	PBT	Tue, Mar 13, 2012	22.98	23.14	22.79	23.12
4984	NYSE	PBT	Mon, Mar 12, 2012	22.99	23.05	22.85	23.01
4983	NYSE	PBT	Fri, Mar 9, 2012	22.85	23.05	22.68	22.85
4982	NYSE	PBT	Thu, Mar 8, 2012	22.73	22.83	22.55	22.75
4981	NYSE	PBT	Wed, Mar 7, 2012	22.07	22.72	22.06	22.65
4980	NYSE	PBT	Tue, Mar 6, 2012	22.10	22.20	21.89	22.10
4979	NYSE	PBT	Mon, Mar 5, 2012	21.89	22.40	21.55	22.34
4978	NYSE	PBT	Fri, Mar 2, 2012	22.33	22.39	21.66	21.92
4977	NYSE	PBT	Thu, Mar 1, 2012	22.18	22.50	22.04	22.41
4976	NYSE	PBT	Wed, Feb 29, 2012	22.13	22.49	21.85	22.13
4975	NYSE	PBT	Tue, Feb 28, 2012	22.35	22.64	22.06	22.17
4974	NYSE	PBT	Mon, Feb 27, 2012	22.49	22.52	22.13	22.45
4973	NYSE	PBT	Fri, Feb 24, 2012	22.50	22.75	22.32	22.52
4972	NYSE	PBT	Thu, Feb 23, 2012	22.39	22.50	22.31	22.44
4971	NYSE	PBT	Wed, Feb 22, 2012	22.15	22.43	22.05	22.34
4970	NYSE	PBT	Tue, Feb 21, 2012	21.50	22.34	21.45	22.14
4969	NYSE	PBT	Fri, Feb 17, 2012	20.82	21.37	20.82	21.35
4968	NYSE	PBT	Thu, Feb 16, 2012	20.70	20.89	20.61	20.80
4967	NYSE	PBT	Wed, Feb 15, 2012	20.55	20.64	20.50	20.57
4966	NYSE	PBT	Tue, Feb 14, 2012	20.49	20.56	20.40	20.50
4965	NYSE	PBT	Mon, Feb 13, 2012	20.36	20.47	20.31	20.36
4964	NYSE	PBT	Fri, Feb 10, 2012	20.41	20.41	20.13	20.33
4963	NYSE	PBT	Thu, Feb 9, 2012	20.46	20.53	20.33	20.41
4962	NYSE	PBT	Wed, Feb 8, 2012	20.41	20.53	20.11	20.33
4961	NYSE	PBT	Tue, Feb 7, 2012	20.20	20.43	20.14	20.35
4960	NYSE	PBT	Mon, Feb 6, 2012	20.22	20.34	20.06	20.18
4959	NYSE	PBT	Fri, Feb 3, 2012	20.15	20.33	20.08	20.30
4958	NYSE	PBT	Thu, Feb 2, 2012	20.07	20.23	20.02	20.12
4957	NYSE	PBT	Wed, Feb 1, 2012	20.20	20.24	20.01	20.06
4956	NYSE	PBT	Tue, Jan 31, 2012	20.38	20.38	20.14	20.15
4955	NYSE	PBT	Mon, Jan 30, 2012	20.45	20.50	20.23	20.35
4954	NYSE	PBT	Fri, Jan 27, 2012	20.43	20.77	20.43	20.52
4953	NYSE	PBT	Thu, Jan 26, 2012	20.70	20.75	20.46	20.62
4952	NYSE	PBT	Wed, Jan 25, 2012	20.57	20.65	20.46	20.64
4951	NYSE	PBT	Tue, Jan 24, 2012	20.55	20.64	20.49	20.52
4950	NYSE	PBT	Mon, Jan 23, 2012	20.39	20.60	20.27	20.59
4949	NYSE	PBT	Fri, Jan 20, 2012	19.96	20.50	19.86	20.47
4948	NYSE	PBT	Thu, Jan 19, 2012	20.00	20.02	19.82	20.01
4947	NYSE	PBT	Wed, Jan 18, 2012	19.91	20.10	19.80	19.96
4946	NYSE	PBT	Tue, Jan 17, 2012	20.08	20.10	19.81	19.89
4945	NYSE	PBT	Fri, Jan 13, 2012	19.73	20.04	19.71	19.90
4944	NYSE	PBT	Thu, Jan 12, 2012	20.09	20.15	19.70	19.75
4943	NYSE	PBT	Wed, Jan 11, 2012	20.22	20.26	20.03	20.14
4942	NYSE	PBT	Tue, Jan 10, 2012	20.49	20.49	20.23	20.29
4941	NYSE	PBT	Mon, Jan 9, 2012	20.30	20.46	20.20	20.41
4940	NYSE	PBT	Fri, Jan 6, 2012	20.45	20.47	20.21	20.33
4939	NYSE	PBT	Thu, Jan 5, 2012	20.25	20.43	20.16	20.39
4938	NYSE	PBT	Wed, Jan 4, 2012	20.20	20.49	20.11	20.38
4937	NYSE	PBT	Tue, Jan 3, 2012	20.46	20.50	20.09	20.27
4936	NYSE	PBT	Fri, Dec 30, 2011	20.40	20.46	20.16	20.37
4935	NYSE	PBT	Thu, Dec 29, 2011	20.32	20.47	20.09	20.46
4934	NYSE	PBT	Wed, Dec 28, 2011	20.65	20.65	20.26	20.33
4933	NYSE	PBT	Tue, Dec 27, 2011	20.70	20.81	20.67	20.76
4932	NYSE	PBT	Fri, Dec 23, 2011	20.46	20.82	20.38	20.61
4931	NYSE	PBT	Thu, Dec 22, 2011	20.45	20.55	20.35	20.48
4930	NYSE	PBT	Wed, Dec 21, 2011	20.15	20.50	20.01	20.42
4929	NYSE	PBT	Tue, Dec 20, 2011	20.25	20.50	20.15	20.15
4928	NYSE	PBT	Mon, Dec 19, 2011	20.08	20.30	20.01	20.13
4927	NYSE	PBT	Fri, Dec 16, 2011	19.94	20.23	19.91	20.14
4926	NYSE	PBT	Thu, Dec 15, 2011	20.00	20.19	19.83	19.88
4925	NYSE	PBT	Wed, Dec 14, 2011	19.94	19.95	19.53	19.80
4924	NYSE	PBT	Tue, Dec 13, 2011	19.98	20.24	19.81	19.93
4923	NYSE	PBT	Mon, Dec 12, 2011	20.00	20.04	19.72	19.97
4922	NYSE	PBT	Fri, Dec 9, 2011	20.07	20.24	20.01	20.14
4921	NYSE	PBT	Thu, Dec 8, 2011	20.02	20.06	19.89	19.98
4920	NYSE	PBT	Wed, Dec 7, 2011	20.13	20.15	19.98	20.08
4919	NYSE	PBT	Tue, Dec 6, 2011	20.17	20.29	20.00	20.17
4918	NYSE	PBT	Mon, Dec 5, 2011	20.18	20.29	20.02	20.17
4917	NYSE	PBT	Fri, Dec 2, 2011	20.15	20.20	19.98	20.13
4916	NYSE	PBT	Thu, Dec 1, 2011	20.10	20.25	19.95	20.05
4915	NYSE	PBT	Wed, Nov 30, 2011	20.34	20.34	20.04	20.23
4914	NYSE	PBT	Tue, Nov 29, 2011	19.94	20.26	19.84	19.98
4913	NYSE	PBT	Mon, Nov 28, 2011	20.18	20.18	19.82	19.94
4912	NYSE	PBT	Fri, Nov 25, 2011	19.90	20.00	19.77	19.82
4911	NYSE	PBT	Wed, Nov 23, 2011	19.90	19.94	19.80	19.86
4910	NYSE	PBT	Tue, Nov 22, 2011	20.06	20.13	19.90	19.95
4909	NYSE	PBT	Mon, Nov 21, 2011	19.90	20.16	19.90	20.02
4908	NYSE	PBT	Fri, Nov 18, 2011	20.32	20.40	20.07	20.18
4907	NYSE	PBT	Thu, Nov 17, 2011	20.42	20.67	20.03	20.24
4906	NYSE	PBT	Wed, Nov 16, 2011	20.52	20.90	20.45	20.48
4905	NYSE	PBT	Tue, Nov 15, 2011	20.46	20.75	20.40	20.50
4904	NYSE	PBT	Mon, Nov 14, 2011	20.20	20.45	20.07	20.36
4903	NYSE	PBT	Fri, Nov 11, 2011	20.19	20.45	20.05	20.24
4902	NYSE	PBT	Thu, Nov 10, 2011	19.88	20.24	19.75	20.02
4901	NYSE	PBT	Wed, Nov 9, 2011	19.76	19.98	19.70	19.75
4900	NYSE	PBT	Tue, Nov 8, 2011	19.81	20.00	19.75	19.99
4899	NYSE	PBT	Mon, Nov 7, 2011	19.97	19.97	19.66	19.87
4898	NYSE	PBT	Fri, Nov 4, 2011	19.80	19.97	19.65	19.85
4897	NYSE	PBT	Thu, Nov 3, 2011	19.78	19.96	19.67	19.83
4896	NYSE	PBT	Wed, Nov 2, 2011	19.79	19.94	19.61	19.67
4895	NYSE	PBT	Tue, Nov 1, 2011	19.34	19.61	19.24	19.57
4894	NYSE	PBT	Mon, Oct 31, 2011	20.20	20.20	19.72	19.75
4893	NYSE	PBT	Fri, Oct 28, 2011	19.85	20.25	19.82	20.15
4892	NYSE	PBT	Thu, Oct 27, 2011	20.30	20.30	19.86	20.02
4891	NYSE	PBT	Wed, Oct 26, 2011	20.04	20.09	19.67	19.98
4890	NYSE	PBT	Tue, Oct 25, 2011	20.00	20.06	19.69	19.81
4889	NYSE	PBT	Mon, Oct 24, 2011	19.88	20.21	19.80	19.97
4888	NYSE	PBT	Fri, Oct 21, 2011	19.71	19.91	19.65	19.88
4887	NYSE	PBT	Thu, Oct 20, 2011	19.68	19.72	19.43	19.61
4886	NYSE	PBT	Wed, Oct 19, 2011	19.73	19.88	19.57	19.71
4885	NYSE	PBT	Tue, Oct 18, 2011	19.75	19.87	19.55	19.83
4884	NYSE	PBT	Mon, Oct 17, 2011	19.91	19.92	19.60	19.80
4883	NYSE	PBT	Fri, Oct 14, 2011	19.80	19.97	19.64	19.91
4882	NYSE	PBT	Thu, Oct 13, 2011	19.65	19.65	19.31	19.60
4881	NYSE	PBT	Wed, Oct 12, 2011	19.61	19.97	19.60	19.66
4880	NYSE	PBT	Tue, Oct 11, 2011	19.56	19.73	19.50	19.59
4879	NYSE	PBT	Mon, Oct 10, 2011	19.67	20.00	19.51	19.72
4878	NYSE	PBT	Fri, Oct 7, 2011	19.63	19.82	19.26	19.48
4877	NYSE	PBT	Thu, Oct 6, 2011	19.41	19.80	19.20	19.63
4876	NYSE	PBT	Wed, Oct 5, 2011	19.11	19.52	18.85	19.46
4875	NYSE	PBT	Tue, Oct 4, 2011	19.38	19.39	18.01	18.97
4874	NYSE	PBT	Mon, Oct 3, 2011	20.21	20.27	19.33	19.55
4873	NYSE	PBT	Fri, Sep 30, 2011	20.39	20.75	20.26	20.46
4872	NYSE	PBT	Thu, Sep 29, 2011	20.71	20.86	20.28	20.55
4871	NYSE	PBT	Wed, Sep 28, 2011	21.00	21.06	20.37	20.44
4870	NYSE	PBT	Tue, Sep 27, 2011	21.08	21.28	20.97	20.99
4869	NYSE	PBT	Mon, Sep 26, 2011	20.97	21.02	20.43	20.80
4868	NYSE	PBT	Fri, Sep 23, 2011	21.00	21.15	20.84	21.02
4867	NYSE	PBT	Thu, Sep 22, 2011	21.09	21.60	20.51	21.16
4866	NYSE	PBT	Wed, Sep 21, 2011	21.69	21.78	21.50	21.58
4865	NYSE	PBT	Tue, Sep 20, 2011	21.95	22.15	21.73	21.80
4864	NYSE	PBT	Mon, Sep 19, 2011	21.88	21.99	21.66	21.93
4863	NYSE	PBT	Fri, Sep 16, 2011	22.07	22.35	21.85	22.04
4862	NYSE	PBT	Thu, Sep 15, 2011	22.13	22.30	21.96	22.14
4861	NYSE	PBT	Wed, Sep 14, 2011	21.94	22.09	21.66	21.94
4860	NYSE	PBT	Tue, Sep 13, 2011	21.73	21.84	21.53	21.78
4859	NYSE	PBT	Mon, Sep 12, 2011	21.35	21.77	21.30	21.56
4858	NYSE	PBT	Fri, Sep 9, 2011	21.48	21.61	21.29	21.44
4857	NYSE	PBT	Thu, Sep 8, 2011	21.63	21.91	21.50	21.60
4856	NYSE	PBT	Wed, Sep 7, 2011	21.75	21.90	21.60	21.80
4855	NYSE	PBT	Tue, Sep 6, 2011	21.20	21.50	21.11	21.47
4854	NYSE	PBT	Fri, Sep 2, 2011	21.60	21.77	21.25	21.53
4853	NYSE	PBT	Thu, Sep 1, 2011	22.28	22.37	21.73	21.90
4852	NYSE	PBT	Wed, Aug 31, 2011	22.27	22.41	22.11	22.30
4851	NYSE	PBT	Tue, Aug 30, 2011	22.17	22.48	21.94	22.29
4850	NYSE	PBT	Mon, Aug 29, 2011	22.08	22.34	21.83	22.11
4849	NYSE	PBT	Fri, Aug 26, 2011	21.61	22.10	21.51	22.02
4848	NYSE	PBT	Thu, Aug 25, 2011	21.94	22.10	21.56	21.63
4847	NYSE	PBT	Wed, Aug 24, 2011	21.60	22.05	21.50	21.77
4846	NYSE	PBT	Tue, Aug 23, 2011	21.40	21.68	21.32	21.63
4845	NYSE	PBT	Mon, Aug 22, 2011	22.05	22.12	21.16	21.32
4844	NYSE	PBT	Fri, Aug 19, 2011	21.92	22.17	21.44	21.75
4843	NYSE	PBT	Thu, Aug 18, 2011	22.14	22.30	21.75	22.08
4842	NYSE	PBT	Wed, Aug 17, 2011	22.50	22.85	22.45	22.66
4841	NYSE	PBT	Tue, Aug 16, 2011	22.25	22.41	22.03	22.39
4840	NYSE	PBT	Mon, Aug 15, 2011	22.09	22.68	22.08	22.47
4839	NYSE	PBT	Fri, Aug 12, 2011	21.97	22.44	21.70	22.04
4838	NYSE	PBT	Thu, Aug 11, 2011	21.30	21.90	21.00	21.66
4837	NYSE	PBT	Wed, Aug 10, 2011	21.02	21.94	20.42	21.22
4836	NYSE	PBT	Tue, Aug 9, 2011	19.85	21.45	19.76	21.27
4835	NYSE	PBT	Mon, Aug 8, 2011	20.15	20.68	19.41	19.75
4834	NYSE	PBT	Fri, Aug 5, 2011	21.35	21.54	20.00	21.41
4833	NYSE	PBT	Thu, Aug 4, 2011	21.72	21.90	21.26	21.35
4832	NYSE	PBT	Wed, Aug 3, 2011	22.02	22.08	21.38	21.94
4831	NYSE	PBT	Tue, Aug 2, 2011	22.22	22.49	22.04	22.04
4830	NYSE	PBT	Mon, Aug 1, 2011	22.15	22.47	22.00	22.22
4829	NYSE	PBT	Fri, Jul 29, 2011	22.00	22.00	21.58	21.98
4828	NYSE	PBT	Thu, Jul 28, 2011	22.15	22.48	22.05	22.15
4827	NYSE	PBT	Wed, Jul 27, 2011	22.96	22.96	21.97	22.31
4826	NYSE	PBT	Tue, Jul 26, 2011	23.31	23.35	23.15	23.18
4825	NYSE	PBT	Mon, Jul 25, 2011	23.22	23.40	23.15	23.32
4824	NYSE	PBT	Fri, Jul 22, 2011	23.14	23.28	23.14	23.22
4823	NYSE	PBT	Thu, Jul 21, 2011	23.13	23.29	23.07	23.14
4822	NYSE	PBT	Wed, Jul 20, 2011	23.00	23.16	22.95	23.04
4821	NYSE	PBT	Tue, Jul 19, 2011	22.94	23.05	22.91	22.92
4820	NYSE	PBT	Mon, Jul 18, 2011	22.85	22.93	22.63	22.83
4819	NYSE	PBT	Fri, Jul 15, 2011	22.77	22.96	22.70	22.73
4818	NYSE	PBT	Thu, Jul 14, 2011	22.72	22.82	22.38	22.59
4817	NYSE	PBT	Wed, Jul 13, 2011	22.39	22.77	22.38	22.56
4816	NYSE	PBT	Tue, Jul 12, 2011	22.29	22.45	22.20	22.41
4815	NYSE	PBT	Mon, Jul 11, 2011	22.37	22.44	22.23	22.41
4814	NYSE	PBT	Fri, Jul 8, 2011	22.31	22.45	22.29	22.44
4813	NYSE	PBT	Thu, Jul 7, 2011	22.45	22.49	22.34	22.42
4812	NYSE	PBT	Wed, Jul 6, 2011	21.73	22.35	21.73	22.26
4811	NYSE	PBT	Tue, Jul 5, 2011	21.57	21.91	21.45	21.72
4810	NYSE	PBT	Fri, Jul 1, 2011	21.64	21.73	21.50	21.63
4809	NYSE	PBT	Thu, Jun 30, 2011	21.73	21.77	21.61	21.64
4808	NYSE	PBT	Wed, Jun 29, 2011	21.36	21.77	21.32	21.62
4807	NYSE	PBT	Tue, Jun 28, 2011	21.32	21.49	21.32	21.39
4806	NYSE	PBT	Mon, Jun 27, 2011	21.29	21.40	21.17	21.27
4805	NYSE	PBT	Fri, Jun 24, 2011	21.31	21.40	21.10	21.31
4804	NYSE	PBT	Thu, Jun 23, 2011	20.94	21.33	20.76	21.20
4803	NYSE	PBT	Wed, Jun 22, 2011	21.00	21.38	21.00	21.07
4802	NYSE	PBT	Tue, Jun 21, 2011	20.85	21.14	20.85	21.01
4801	NYSE	PBT	Mon, Jun 20, 2011	20.42	20.84	20.41	20.68
4800	NYSE	PBT	Fri, Jun 17, 2011	20.56	20.75	20.35	20.47
4799	NYSE	PBT	Thu, Jun 16, 2011	20.89	20.89	20.47	20.59
4798	NYSE	PBT	Wed, Jun 15, 2011	20.55	20.79	20.47	20.73
4797	NYSE	PBT	Tue, Jun 14, 2011	20.53	20.76	20.43	20.59
4796	NYSE	PBT	Mon, Jun 13, 2011	20.61	20.90	20.12	20.36
4795	NYSE	PBT	Fri, Jun 10, 2011	20.80	20.95	20.66	20.70
4794	NYSE	PBT	Thu, Jun 9, 2011	20.56	20.94	20.51	20.86
4793	NYSE	PBT	Wed, Jun 8, 2011	20.50	20.65	20.41	20.47
4792	NYSE	PBT	Tue, Jun 7, 2011	20.79	20.79	20.36	20.48
4791	NYSE	PBT	Mon, Jun 6, 2011	20.97	21.00	20.43	20.71
4790	NYSE	PBT	Fri, Jun 3, 2011	20.60	20.94	20.55	20.90
4789	NYSE	PBT	Thu, Jun 2, 2011	20.77	20.98	20.69	20.83
4788	NYSE	PBT	Wed, Jun 1, 2011	20.99	21.15	20.71	20.78
4787	NYSE	PBT	Tue, May 31, 2011	21.26	21.44	20.96	21.07
4786	NYSE	PBT	Fri, May 27, 2011	21.08	21.17	20.89	21.09
4785	NYSE	PBT	Thu, May 26, 2011	21.01	21.12	20.90	21.04
4784	NYSE	PBT	Wed, May 25, 2011	20.98	21.27	20.90	21.16
4783	NYSE	PBT	Tue, May 24, 2011	20.71	21.02	20.71	21.00
4782	NYSE	PBT	Mon, May 23, 2011	20.54	20.67	20.29	20.59
4781	NYSE	PBT	Fri, May 20, 2011	20.49	20.87	20.36	20.69
4780	NYSE	PBT	Thu, May 19, 2011	20.50	20.68	20.37	20.54
4779	NYSE	PBT	Wed, May 18, 2011	19.79	20.49	19.79	20.39
4778	NYSE	PBT	Tue, May 17, 2011	20.12	20.17	19.50	19.82
4777	NYSE	PBT	Mon, May 16, 2011	20.48	20.60	20.18	20.21
4776	NYSE	PBT	Fri, May 13, 2011	20.59	20.68	20.25	20.44
4775	NYSE	PBT	Thu, May 12, 2011	20.53	20.68	20.14	20.49
4774	NYSE	PBT	Wed, May 11, 2011	20.95	21.01	20.53	20.65
4773	NYSE	PBT	Tue, May 10, 2011	20.81	21.14	20.72	21.02
4772	NYSE	PBT	Mon, May 9, 2011	20.52	20.89	20.52	20.83
4771	NYSE	PBT	Fri, May 6, 2011	20.11	20.74	20.11	20.40
4770	NYSE	PBT	Thu, May 5, 2011	20.53	20.53	19.82	20.10
4769	NYSE	PBT	Wed, May 4, 2011	21.10	21.16	20.25	20.57
4768	NYSE	PBT	Tue, May 3, 2011	21.58	21.62	21.05	21.19
4767	NYSE	PBT	Mon, May 2, 2011	21.97	21.97	21.40	21.50
4766	NYSE	PBT	Fri, Apr 29, 2011	22.05	22.12	21.92	22.00
4765	NYSE	PBT	Thu, Apr 28, 2011	22.09	22.15	21.97	22.06
4764	NYSE	PBT	Wed, Apr 27, 2011	22.15	22.19	21.89	22.16
4763	NYSE	PBT	Tue, Apr 26, 2011	22.35	22.39	22.15	22.35
4762	NYSE	PBT	Mon, Apr 25, 2011	21.98	22.37	22.07	22.32
4761	NYSE	PBT	Thu, Apr 21, 2011	22.49	22.49	22.10	22.43
4760	NYSE	PBT	Wed, Apr 20, 2011	22.00	22.24	21.96	22.19
4759	NYSE	PBT	Tue, Apr 19, 2011	21.71	21.90	21.62	21.83
4758	NYSE	PBT	Mon, Apr 18, 2011	21.77	21.61	21.30	21.58
4757	NYSE	PBT	Fri, Apr 15, 2011	21.55	22.04	21.55	21.80
4756	NYSE	PBT	Thu, Apr 14, 2011	21.39	21.65	21.32	21.60
4755	NYSE	PBT	Wed, Apr 13, 2011	21.30	21.60	21.22	21.28
4754	NYSE	PBT	Tue, Apr 12, 2011	22.00	22.01	21.08	21.21
4753	NYSE	PBT	Mon, Apr 11, 2011	22.50	22.65	22.00	22.14
4752	NYSE	PBT	Fri, Apr 8, 2011	22.22	22.55	22.22	22.43
4751	NYSE	PBT	Thu, Apr 7, 2011	22.10	22.28	22.06	22.16
4750	NYSE	PBT	Wed, Apr 6, 2011	22.25	22.30	22.07	22.12
4749	NYSE	PBT	Tue, Apr 5, 2011	22.12	22.25	22.06	22.16
4748	NYSE	PBT	Mon, Apr 4, 2011	22.13	22.25	21.84	22.16
4747	NYSE	PBT	Fri, Apr 1, 2011	22.00	22.06	21.81	22.06
4746	NYSE	PBT	Thu, Mar 31, 2011	21.75	21.84	21.70	21.82
4745	NYSE	PBT	Wed, Mar 30, 2011	21.53	21.73	21.45	21.69
4744	NYSE	PBT	Tue, Mar 29, 2011	21.45	21.69	21.26	21.52
4743	NYSE	PBT	Mon, Mar 28, 2011	21.84	21.89	21.52	21.53
4742	NYSE	PBT	Fri, Mar 25, 2011	21.74	21.92	21.59	21.76
4741	NYSE	PBT	Thu, Mar 24, 2011	21.86	21.86	21.59	21.63
4740	NYSE	PBT	Wed, Mar 23, 2011	21.67	21.74	21.55	21.72
4739	NYSE	PBT	Tue, Mar 22, 2011	21.25	21.66	21.18	21.61
4738	NYSE	PBT	Mon, Mar 21, 2011	20.85	21.20	20.71	21.18
4737	NYSE	PBT	Fri, Mar 18, 2011	20.58	20.83	20.33	20.61
4736	NYSE	PBT	Thu, Mar 17, 2011	20.62	20.62	20.20	20.42
4735	NYSE	PBT	Wed, Mar 16, 2011	20.04	20.50	19.85	20.01
4734	NYSE	PBT	Tue, Mar 15, 2011	19.80	20.15	19.65	20.04
4733	NYSE	PBT	Mon, Mar 14, 2011	20.22	20.24	19.95	20.15
4732	NYSE	PBT	Fri, Mar 11, 2011	19.88	20.24	19.64	20.12
4731	NYSE	PBT	Thu, Mar 10, 2011	20.50	20.52	19.61	19.88
4730	NYSE	PBT	Wed, Mar 9, 2011	20.94	20.94	20.60	20.66
4729	NYSE	PBT	Tue, Mar 8, 2011	21.23	21.24	20.61	20.90
4728	NYSE	PBT	Mon, Mar 7, 2011	21.51	21.66	21.00	21.19
4727	NYSE	PBT	Fri, Mar 4, 2011	21.43	21.54	21.20	21.44
4726	NYSE	PBT	Thu, Mar 3, 2011	21.47	21.70	21.45	21.54
4725	NYSE	PBT	Wed, Mar 2, 2011	21.50	21.74	21.35	21.47
4724	NYSE	PBT	Tue, Mar 1, 2011	21.90	21.92	21.29	21.44
4723	NYSE	PBT	Mon, Feb 28, 2011	21.90	21.90	21.60	21.82
4722	NYSE	PBT	Fri, Feb 25, 2011	21.97	22.04	21.65	21.89
4721	NYSE	PBT	Thu, Feb 24, 2011	22.36	22.36	21.87	21.94
4720	NYSE	PBT	Wed, Feb 23, 2011	21.70	22.29	21.70	22.21
4719	NYSE	PBT	Tue, Feb 22, 2011	21.54	22.09	21.41	21.76
4718	NYSE	PBT	Fri, Feb 18, 2011	21.20	21.38	21.07	21.33
4717	NYSE	PBT	Thu, Feb 17, 2011	21.00	21.29	21.00	21.22
4716	NYSE	PBT	Wed, Feb 16, 2011	20.91	21.12	20.90	21.07
4715	NYSE	PBT	Tue, Feb 15, 2011	20.74	20.99	20.65	20.90
4714	NYSE	PBT	Mon, Feb 14, 2011	20.50	20.80	20.45	20.71
4713	NYSE	PBT	Fri, Feb 11, 2011	20.40	20.58	20.25	20.40
4712	NYSE	PBT	Thu, Feb 10, 2011	20.68	20.71	20.33	20.43
4711	NYSE	PBT	Wed, Feb 9, 2011	20.66	20.86	20.62	20.71
4710	NYSE	PBT	Tue, Feb 8, 2011	20.95	20.95	20.19	20.75
4709	NYSE	PBT	Mon, Feb 7, 2011	21.45	21.45	20.96	20.97
4708	NYSE	PBT	Fri, Feb 4, 2011	21.62	21.74	21.32	21.38
4707	NYSE	PBT	Thu, Feb 3, 2011	21.67	21.71	21.43	21.56
4706	NYSE	PBT	Wed, Feb 2, 2011	21.26	21.70	21.26	21.65
4705	NYSE	PBT	Tue, Feb 1, 2011	21.84	21.84	21.27	21.41
4704	NYSE	PBT	Mon, Jan 31, 2011	21.50	21.83	21.33	21.72
4703	NYSE	PBT	Fri, Jan 28, 2011	20.99	21.33	20.64	21.25
4702	NYSE	PBT	Thu, Jan 27, 2011	21.01	21.19	20.67	20.82
4701	NYSE	PBT	Wed, Jan 26, 2011	20.90	21.43	20.88	21.04
4700	NYSE	PBT	Tue, Jan 25, 2011	21.86	21.86	19.40	20.90
4699	NYSE	PBT	Mon, Jan 24, 2011	21.89	22.25	21.72	21.87
4698	NYSE	PBT	Fri, Jan 21, 2011	21.36	21.73	21.31	21.66
4697	NYSE	PBT	Thu, Jan 20, 2011	22.14	22.14	21.00	21.28
4696	NYSE	PBT	Wed, Jan 19, 2011	22.75	22.75	22.23	22.30
4695	NYSE	PBT	Tue, Jan 18, 2011	22.51	22.73	22.43	22.60
4694	NYSE	PBT	Fri, Jan 14, 2011	22.58	22.64	22.45	22.54
4693	NYSE	PBT	Thu, Jan 13, 2011	22.76	22.76	22.50	22.56
4692	NYSE	PBT	Wed, Jan 12, 2011	22.83	22.83	22.63	22.65
4691	NYSE	PBT	Tue, Jan 11, 2011	22.49	22.69	22.43	22.67
4690	NYSE	PBT	Mon, Jan 10, 2011	22.38	22.38	22.18	22.35
4689	NYSE	PBT	Fri, Jan 7, 2011	22.14	22.40	22.14	22.32
4688	NYSE	PBT	Thu, Jan 6, 2011	22.51	22.54	22.15	22.22
4687	NYSE	PBT	Wed, Jan 5, 2011	22.45	22.70	22.40	22.52
4686	NYSE	PBT	Tue, Jan 4, 2011	23.00	23.00	22.40	22.47
4685	NYSE	PBT	Mon, Jan 3, 2011	22.68	23.09	22.68	22.84
4684	NYSE	PBT	Fri, Dec 31, 2010	22.82	22.89	22.65	22.66
4683	NYSE	PBT	Thu, Dec 30, 2010	22.95	22.95	22.78	22.83
4682	NYSE	PBT	Wed, Dec 29, 2010	22.58	22.98	22.58	22.84
4681	NYSE	PBT	Tue, Dec 28, 2010	22.52	22.75	22.44	22.72
4680	NYSE	PBT	Mon, Dec 27, 2010	22.38	22.60	22.13	22.52
4679	NYSE	PBT	Thu, Dec 23, 2010	22.25	22.46	22.10	22.25
4678	NYSE	PBT	Wed, Dec 22, 2010	22.35	22.37	22.15	22.25
4677	NYSE	PBT	Tue, Dec 21, 2010	22.12	22.45	22.06	22.37
4676	NYSE	PBT	Mon, Dec 20, 2010	22.23	22.34	22.01	22.13
4675	NYSE	PBT	Fri, Dec 17, 2010	22.21	22.36	22.16	22.21
4674	NYSE	PBT	Thu, Dec 16, 2010	22.48	22.51	22.17	22.31
4673	NYSE	PBT	Wed, Dec 15, 2010	22.78	22.95	22.40	22.49
4672	NYSE	PBT	Tue, Dec 14, 2010	22.74	22.88	22.63	22.70
4671	NYSE	PBT	Mon, Dec 13, 2010	22.70	22.89	22.65	22.66
4670	NYSE	PBT	Fri, Dec 10, 2010	22.27	22.59	22.24	22.57
4669	NYSE	PBT	Thu, Dec 9, 2010	22.43	22.49	22.21	22.22
4668	NYSE	PBT	Wed, Dec 8, 2010	22.55	22.56	22.28	22.34
4667	NYSE	PBT	Tue, Dec 7, 2010	22.65	22.65	22.36	22.47
4666	NYSE	PBT	Mon, Dec 6, 2010	22.48	22.48	22.25	22.46
4665	NYSE	PBT	Fri, Dec 3, 2010	22.35	22.54	22.19	22.43
4664	NYSE	PBT	Thu, Dec 2, 2010	22.47	22.61	22.39	22.46
4663	NYSE	PBT	Wed, Dec 1, 2010	22.38	22.44	22.19	22.44
4662	NYSE	PBT	Tue, Nov 30, 2010	22.13	22.39	22.00	22.06
4661	NYSE	PBT	Mon, Nov 29, 2010	22.03	22.27	21.95	22.24
4660	NYSE	PBT	Fri, Nov 26, 2010	22.16	22.25	22.00	22.04
4659	NYSE	PBT	Wed, Nov 24, 2010	22.25	22.34	22.09	22.27
4658	NYSE	PBT	Tue, Nov 23, 2010	22.00	22.15	21.96	22.05
4657	NYSE	PBT	Mon, Nov 22, 2010	22.12	22.25	21.94	22.23
4656	NYSE	PBT	Fri, Nov 19, 2010	22.00	22.16	21.90	22.12
4655	NYSE	PBT	Thu, Nov 18, 2010	22.34	22.65	22.00	22.04
4654	NYSE	PBT	Wed, Nov 17, 2010	21.60	22.00	21.56	21.78
4653	NYSE	PBT	Tue, Nov 16, 2010	22.29	22.29	21.38	21.70
4652	NYSE	PBT	Mon, Nov 15, 2010	22.52	22.95	22.47	22.47
4651	NYSE	PBT	Fri, Nov 12, 2010	22.95	23.00	22.08	22.41
4650	NYSE	PBT	Thu, Nov 11, 2010	23.17	23.22	22.76	23.07
4649	NYSE	PBT	Wed, Nov 10, 2010	23.74	23.74	22.90	23.22
4648	NYSE	PBT	Tue, Nov 9, 2010	23.01	23.72	23.00	23.26
4647	NYSE	PBT	Mon, Nov 8, 2010	22.68	22.99	22.58	22.89
4646	NYSE	PBT	Fri, Nov 5, 2010	22.39	22.74	22.35	22.61
4645	NYSE	PBT	Thu, Nov 4, 2010	21.92	22.40	21.90	22.36
4644	NYSE	PBT	Wed, Nov 3, 2010	21.86	21.86	21.49	21.85
4643	NYSE	PBT	Tue, Nov 2, 2010	21.25	21.50	21.25	21.50
4642	NYSE	PBT	Mon, Nov 1, 2010	21.07	21.30	21.01	21.14
4641	NYSE	PBT	Fri, Oct 29, 2010	20.80	21.00	20.77	20.99
4640	NYSE	PBT	Thu, Oct 28, 2010	21.25	21.36	20.75	20.77
4639	NYSE	PBT	Wed, Oct 27, 2010	20.94	21.25	20.65	21.06
4638	NYSE	PBT	Tue, Oct 26, 2010	20.90	21.30	20.88	21.26
4637	NYSE	PBT	Mon, Oct 25, 2010	20.96	21.36	20.96	21.05
4636	NYSE	PBT	Fri, Oct 22, 2010	20.94	21.00	20.73	20.89
4635	NYSE	PBT	Thu, Oct 21, 2010	20.75	20.94	20.44	20.84
4634	NYSE	PBT	Wed, Oct 20, 2010	20.28	20.80	20.28	20.60
4633	NYSE	PBT	Tue, Oct 19, 2010	20.91	20.99	20.00	20.28
4632	NYSE	PBT	Mon, Oct 18, 2010	21.00	21.35	20.97	21.07
4631	NYSE	PBT	Fri, Oct 15, 2010	21.50	21.50	20.85	21.08
4630	NYSE	PBT	Thu, Oct 14, 2010	21.20	21.50	21.00	21.19
4629	NYSE	PBT	Wed, Oct 13, 2010	20.96	21.33	20.96	21.16
4628	NYSE	PBT	Tue, Oct 12, 2010	20.87	20.94	20.51	20.86
4627	NYSE	PBT	Mon, Oct 11, 2010	20.37	20.95	20.30	20.75
4626	NYSE	PBT	Fri, Oct 8, 2010	20.13	20.45	20.01	20.39
4625	NYSE	PBT	Thu, Oct 7, 2010	20.26	20.35	20.06	20.10
4624	NYSE	PBT	Wed, Oct 6, 2010	19.90	20.30	19.90	20.14
4623	NYSE	PBT	Tue, Oct 5, 2010	19.88	20.05	19.87	20.01
4622	NYSE	PBT	Mon, Oct 4, 2010	19.80	19.85	19.71	19.84
4621	NYSE	PBT	Fri, Oct 1, 2010	20.00	20.00	19.57	19.80
4620	NYSE	PBT	Thu, Sep 30, 2010	19.77	19.80	19.40	19.72
4619	NYSE	PBT	Wed, Sep 29, 2010	19.54	19.80	19.46	19.75
4618	NYSE	PBT	Tue, Sep 28, 2010	19.42	19.54	19.25	19.54
4617	NYSE	PBT	Mon, Sep 27, 2010	19.46	19.53	19.37	19.49
4616	NYSE	PBT	Fri, Sep 24, 2010	19.40	19.46	19.21	19.41
4615	NYSE	PBT	Thu, Sep 23, 2010	19.29	19.35	19.05	19.19
4614	NYSE	PBT	Wed, Sep 22, 2010	19.22	19.40	19.22	19.33
4613	NYSE	PBT	Tue, Sep 21, 2010	19.11	19.30	19.10	19.23
4612	NYSE	PBT	Mon, Sep 20, 2010	19.10	19.25	18.95	19.21
4611	NYSE	PBT	Fri, Sep 17, 2010	19.00	19.07	18.81	19.03
4610	NYSE	PBT	Thu, Sep 16, 2010	18.99	19.02	18.80	19.01
4609	NYSE	PBT	Wed, Sep 15, 2010	18.93	19.00	18.71	18.94
4608	NYSE	PBT	Tue, Sep 14, 2010	18.99	19.15	18.79	18.87
4607	NYSE	PBT	Mon, Sep 13, 2010	18.88	18.98	18.76	18.97
4606	NYSE	PBT	Fri, Sep 10, 2010	18.65	18.86	18.61	18.79
4605	NYSE	PBT	Thu, Sep 9, 2010	18.74	18.74	18.58	18.69
4604	NYSE	PBT	Wed, Sep 8, 2010	18.56	18.68	18.46	18.56
4603	NYSE	PBT	Tue, Sep 7, 2010	18.56	18.66	18.37	18.45
4602	NYSE	PBT	Fri, Sep 3, 2010	18.63	18.74	18.55	18.66
4601	NYSE	PBT	Thu, Sep 2, 2010	18.48	18.64	18.37	18.61
4600	NYSE	PBT	Wed, Sep 1, 2010	18.37	18.66	18.32	18.56
4599	NYSE	PBT	Tue, Aug 31, 2010	18.38	18.48	18.20	18.21
4598	NYSE	PBT	Mon, Aug 30, 2010	18.72	18.77	18.42	18.45
4597	NYSE	PBT	Fri, Aug 27, 2010	18.70	18.78	18.39	18.77
4596	NYSE	PBT	Thu, Aug 26, 2010	18.83	18.88	18.55	18.64
4595	NYSE	PBT	Wed, Aug 25, 2010	18.47	18.64	18.08	18.61
4594	NYSE	PBT	Tue, Aug 24, 2010	18.75	18.80	18.50	18.60
4593	NYSE	PBT	Mon, Aug 23, 2010	18.85	19.13	18.80	18.94
4592	NYSE	PBT	Fri, Aug 20, 2010	18.99	19.05	18.75	18.86
4591	NYSE	PBT	Thu, Aug 19, 2010	18.82	19.07	18.75	18.97
4590	NYSE	PBT	Wed, Aug 18, 2010	19.02	19.03	18.75	18.96
4589	NYSE	PBT	Tue, Aug 17, 2010	18.74	19.15	18.73	18.92
4588	NYSE	PBT	Mon, Aug 16, 2010	18.61	18.74	18.50	18.69
4587	NYSE	PBT	Fri, Aug 13, 2010	18.47	18.74	18.47	18.56
4586	NYSE	PBT	Thu, Aug 12, 2010	18.66	18.66	18.26	18.46
4585	NYSE	PBT	Wed, Aug 11, 2010	18.97	19.06	18.65	18.67
4584	NYSE	PBT	Tue, Aug 10, 2010	19.24	19.35	19.05	19.26
4583	NYSE	PBT	Mon, Aug 9, 2010	19.24	19.41	19.11	19.40
4582	NYSE	PBT	Fri, Aug 6, 2010	19.28	19.39	19.06	19.23
4581	NYSE	PBT	Thu, Aug 5, 2010	19.50	19.50	19.31	19.42
4580	NYSE	PBT	Wed, Aug 4, 2010	19.30	19.53	19.29	19.50
4579	NYSE	PBT	Tue, Aug 3, 2010	19.38	19.46	19.26	19.30
4578	NYSE	PBT	Mon, Aug 2, 2010	19.41	19.49	19.23	19.29
4577	NYSE	PBT	Fri, Jul 30, 2010	18.93	19.18	18.83	19.13
4576	NYSE	PBT	Thu, Jul 29, 2010	19.09	19.16	18.75	19.04
4575	NYSE	PBT	Wed, Jul 28, 2010	19.05	19.15	18.71	18.78
4574	NYSE	PBT	Tue, Jul 27, 2010	19.48	19.56	19.09	19.14
4573	NYSE	PBT	Mon, Jul 26, 2010	19.36	19.56	19.31	19.52
4572	NYSE	PBT	Fri, Jul 23, 2010	19.49	19.49	19.15	19.37
4571	NYSE	PBT	Thu, Jul 22, 2010	19.15	19.35	19.04	19.25
4570	NYSE	PBT	Wed, Jul 21, 2010	18.96	19.10	18.68	18.96
4569	NYSE	PBT	Tue, Jul 20, 2010	18.75	19.00	18.36	18.90
4568	NYSE	PBT	Mon, Jul 19, 2010	18.62	18.82	18.48	18.65
4567	NYSE	PBT	Fri, Jul 16, 2010	18.85	19.03	18.51	18.60
4566	NYSE	PBT	Thu, Jul 15, 2010	19.10	19.15	18.70	18.99
4565	NYSE	PBT	Wed, Jul 14, 2010	18.86	19.11	18.86	18.98
4564	NYSE	PBT	Tue, Jul 13, 2010	19.09	19.16	18.98	19.02
4563	NYSE	PBT	Mon, Jul 12, 2010	18.79	18.98	18.75	18.92
4562	NYSE	PBT	Fri, Jul 9, 2010	18.86	18.99	18.56	18.97
4561	NYSE	PBT	Thu, Jul 8, 2010	18.48	18.70	18.35	18.70
4560	NYSE	PBT	Wed, Jul 7, 2010	17.90	18.35	17.90	18.34
4559	NYSE	PBT	Tue, Jul 6, 2010	17.86	18.19	17.66	17.84
4558	NYSE	PBT	Fri, Jul 2, 2010	17.98	18.10	17.41	17.72
4557	NYSE	PBT	Thu, Jul 1, 2010	18.26	18.26	17.00	17.72
4556	NYSE	PBT	Wed, Jun 30, 2010	18.74	18.90	18.21	18.29
4555	NYSE	PBT	Tue, Jun 29, 2010	18.47	18.65	18.12	18.49
4554	NYSE	PBT	Mon, Jun 28, 2010	19.60	19.60	18.87	18.94
4553	NYSE	PBT	Fri, Jun 25, 2010	19.02	19.51	18.98	19.35
4552	NYSE	PBT	Thu, Jun 24, 2010	19.16	19.19	18.85	18.95
4551	NYSE	PBT	Wed, Jun 23, 2010	19.44	19.44	18.88	19.17
4550	NYSE	PBT	Tue, Jun 22, 2010	19.23	19.69	18.95	19.21
4549	NYSE	PBT	Mon, Jun 21, 2010	19.74	19.81	19.06	19.24
4548	NYSE	PBT	Fri, Jun 18, 2010	19.47	19.55	19.28	19.44
4547	NYSE	PBT	Thu, Jun 17, 2010	19.60	19.63	19.28	19.43
4546	NYSE	PBT	Wed, Jun 16, 2010	19.23	19.73	19.18	19.60
4545	NYSE	PBT	Tue, Jun 15, 2010	19.33	19.48	19.18	19.43
4544	NYSE	PBT	Mon, Jun 14, 2010	19.19	19.45	18.97	19.02
4543	NYSE	PBT	Fri, Jun 11, 2010	18.63	18.90	18.45	18.90
4542	NYSE	PBT	Thu, Jun 10, 2010	18.54	18.74	18.45	18.73
4541	NYSE	PBT	Wed, Jun 9, 2010	18.23	18.62	18.02	18.16
4540	NYSE	PBT	Tue, Jun 8, 2010	17.57	18.07	17.38	18.07
4539	NYSE	PBT	Mon, Jun 7, 2010	17.77	18.11	17.56	17.61
4538	NYSE	PBT	Fri, Jun 4, 2010	18.16	18.79	17.50	17.78
4537	NYSE	PBT	Thu, Jun 3, 2010	17.92	18.43	17.77	18.38
4536	NYSE	PBT	Wed, Jun 2, 2010	17.33	17.97	17.26	17.97
4535	NYSE	PBT	Tue, Jun 1, 2010	17.41	17.97	17.09	17.13
4534	NYSE	PBT	Fri, May 28, 2010	17.91	18.02	17.60	17.85
4533	NYSE	PBT	Thu, May 27, 2010	17.65	17.83	17.24	17.78
4532	NYSE	PBT	Wed, May 26, 2010	17.14	17.34	17.01	17.01
4531	NYSE	PBT	Tue, May 25, 2010	16.43	16.99	16.12	16.92
4530	NYSE	PBT	Mon, May 24, 2010	16.96	17.58	16.91	17.09
4529	NYSE	PBT	Fri, May 21, 2010	15.83	16.95	15.43	16.90
4528	NYSE	PBT	Thu, May 20, 2010	17.06	17.06	16.00	16.16
4527	NYSE	PBT	Wed, May 19, 2010	17.27	17.68	16.99	17.48
4526	NYSE	PBT	Tue, May 18, 2010	17.79	17.86	17.31	17.41
4525	NYSE	PBT	Mon, May 17, 2010	17.80	17.80	16.60	17.11
4524	NYSE	PBT	Fri, May 14, 2010	18.41	18.51	17.55	17.86
4523	NYSE	PBT	Thu, May 13, 2010	18.90	18.96	18.31	18.60
4522	NYSE	PBT	Wed, May 12, 2010	18.99	19.00	18.75	18.84
4521	NYSE	PBT	Tue, May 11, 2010	18.28	18.95	18.18	18.62
4520	NYSE	PBT	Mon, May 10, 2010	17.97	18.30	17.90	18.29
4519	NYSE	PBT	Fri, May 7, 2010	17.23	17.40	15.90	17.05
4518	NYSE	PBT	Thu, May 6, 2010	18.06	18.28	14.36	16.93
4517	NYSE	PBT	Wed, May 5, 2010	18.95	19.00	17.00	18.25
4516	NYSE	PBT	Tue, May 4, 2010	19.46	19.74	19.10	19.35
4515	NYSE	PBT	Mon, May 3, 2010	19.90	19.99	19.66	19.79
4514	NYSE	PBT	Fri, Apr 30, 2010	19.78	19.93	19.45	19.59
4513	NYSE	PBT	Thu, Apr 29, 2010	19.76	19.78	19.47	19.60
4512	NYSE	PBT	Wed, Apr 28, 2010	19.51	19.60	19.41	19.42
4511	NYSE	PBT	Tue, Apr 27, 2010	19.87	19.87	19.46	19.51
4510	NYSE	PBT	Mon, Apr 26, 2010	19.93	19.93	19.70	19.80
4509	NYSE	PBT	Fri, Apr 23, 2010	19.24	19.76	19.05	19.76
4508	NYSE	PBT	Thu, Apr 22, 2010	18.70	19.17	18.59	19.10
4507	NYSE	PBT	Wed, Apr 21, 2010	18.76	19.00	18.50	19.00
4506	NYSE	PBT	Tue, Apr 20, 2010	18.39	18.83	18.39	18.81
4505	NYSE	PBT	Mon, Apr 19, 2010	18.02	18.25	17.73	18.09
4504	NYSE	PBT	Fri, Apr 16, 2010	18.60	18.70	17.95	18.25
4503	NYSE	PBT	Thu, Apr 15, 2010	18.69	18.84	18.57	18.63
4502	NYSE	PBT	Wed, Apr 14, 2010	18.68	18.68	18.38	18.57
4501	NYSE	PBT	Tue, Apr 13, 2010	18.71	18.76	18.33	18.57
4500	NYSE	PBT	Mon, Apr 12, 2010	18.50	18.87	18.43	18.71
4499	NYSE	PBT	Fri, Apr 9, 2010	18.28	18.50	18.25	18.50
4498	NYSE	PBT	Thu, Apr 8, 2010	18.20	18.26	17.80	18.25
4497	NYSE	PBT	Wed, Apr 7, 2010	18.20	18.30	18.15	18.28
4496	NYSE	PBT	Tue, Apr 6, 2010	18.13	18.24	18.00	18.20
4495	NYSE	PBT	Mon, Apr 5, 2010	17.72	18.07	17.72	18.07
4494	NYSE	PBT	Thu, Apr 1, 2010	17.70	17.73	17.53	17.70
4493	NYSE	PBT	Wed, Mar 31, 2010	17.50	17.64	17.35	17.58
4492	NYSE	PBT	Tue, Mar 30, 2010	17.56	17.59	17.40	17.57
4491	NYSE	PBT	Mon, Mar 29, 2010	17.50	17.59	17.33	17.57
4490	NYSE	PBT	Fri, Mar 26, 2010	17.44	17.45	17.15	17.38
4489	NYSE	PBT	Thu, Mar 25, 2010	17.50	17.72	17.20	17.20
4488	NYSE	PBT	Wed, Mar 24, 2010	17.31	17.60	17.24	17.43
4487	NYSE	PBT	Tue, Mar 23, 2010	17.10	17.73	17.10	17.46
4486	NYSE	PBT	Mon, Mar 22, 2010	16.27	17.19	16.10	17.13
4485	NYSE	PBT	Fri, Mar 19, 2010	17.00	17.00	16.00	16.48
4484	NYSE	PBT	Thu, Mar 18, 2010	17.52	17.52	16.90	17.04
4483	NYSE	PBT	Wed, Mar 17, 2010	17.50	17.69	17.31	17.52
4482	NYSE	PBT	Tue, Mar 16, 2010	17.43	17.52	17.27	17.49
4481	NYSE	PBT	Mon, Mar 15, 2010	17.84	17.84	17.03	17.29
4480	NYSE	PBT	Fri, Mar 12, 2010	17.85	17.93	17.75	17.81
4479	NYSE	PBT	Thu, Mar 11, 2010	17.99	17.99	17.72	17.84
4478	NYSE	PBT	Wed, Mar 10, 2010	17.58	17.90	17.56	17.85
4477	NYSE	PBT	Tue, Mar 9, 2010	17.40	17.68	17.33	17.65
4476	NYSE	PBT	Mon, Mar 8, 2010	17.45	17.59	17.25	17.50
4475	NYSE	PBT	Fri, Mar 5, 2010	17.06	17.25	16.89	17.25
4474	NYSE	PBT	Thu, Mar 4, 2010	17.09	17.25	16.75	16.87
4473	NYSE	PBT	Wed, Mar 3, 2010	17.30	17.33	17.10	17.18
4472	NYSE	PBT	Tue, Mar 2, 2010	17.22	17.30	17.04	17.20
4471	NYSE	PBT	Mon, Mar 1, 2010	17.11	17.17	17.01	17.10
4470	NYSE	PBT	Fri, Feb 26, 2010	17.23	17.23	16.94	17.10
4469	NYSE	PBT	Thu, Feb 25, 2010	16.90	17.15	16.71	17.07
4468	NYSE	PBT	Wed, Feb 24, 2010	17.00	17.17	16.90	17.03
4467	NYSE	PBT	Tue, Feb 23, 2010	17.25	17.25	17.00	17.06
4466	NYSE	PBT	Mon, Feb 22, 2010	17.07	17.25	17.01	17.15
4465	NYSE	PBT	Fri, Feb 19, 2010	17.05	17.08	16.80	17.05
4464	NYSE	PBT	Thu, Feb 18, 2010	16.74	17.00	16.74	16.98
4463	NYSE	PBT	Wed, Feb 17, 2010	17.18	17.45	16.64	16.78
4462	NYSE	PBT	Tue, Feb 16, 2010	16.50	17.12	16.22	17.12
4461	NYSE	PBT	Fri, Feb 12, 2010	15.91	16.20	15.78	16.20
4460	NYSE	PBT	Thu, Feb 11, 2010	15.75	15.96	15.66	15.93
4459	NYSE	PBT	Wed, Feb 10, 2010	15.65	15.75	15.36	15.73
4458	NYSE	PBT	Tue, Feb 9, 2010	15.45	15.71	15.39	15.63
4457	NYSE	PBT	Mon, Feb 8, 2010	15.63	15.65	15.13	15.36
4456	NYSE	PBT	Fri, Feb 5, 2010	15.20	15.40	14.50	15.09
4455	NYSE	PBT	Thu, Feb 4, 2010	15.56	15.67	15.00	15.10
4454	NYSE	PBT	Wed, Feb 3, 2010	15.71	15.98	15.52	15.68
4453	NYSE	PBT	Tue, Feb 2, 2010	15.00	15.64	14.65	15.64
4452	NYSE	PBT	Mon, Feb 1, 2010	14.08	14.48	14.08	14.41
4451	NYSE	PBT	Fri, Jan 29, 2010	14.35	14.42	14.00	14.08
4450	NYSE	PBT	Thu, Jan 28, 2010	14.50	14.60	14.18	14.25
4449	NYSE	PBT	Wed, Jan 27, 2010	15.05	15.06	14.25	14.41
4448	NYSE	PBT	Tue, Jan 26, 2010	15.26	15.33	15.02	15.06
4447	NYSE	PBT	Mon, Jan 25, 2010	15.43	15.43	15.11	15.36
4446	NYSE	PBT	Fri, Jan 22, 2010	15.70	15.73	15.00	15.03
4445	NYSE	PBT	Thu, Jan 21, 2010	15.81	15.90	15.70	15.72
4444	NYSE	PBT	Wed, Jan 20, 2010	15.98	15.98	15.75	15.85
4443	NYSE	PBT	Tue, Jan 19, 2010	15.89	16.00	15.86	15.95
4442	NYSE	PBT	Fri, Jan 15, 2010	15.90	16.04	15.73	15.75
4441	NYSE	PBT	Thu, Jan 14, 2010	15.80	15.90	15.69	15.80
4440	NYSE	PBT	Wed, Jan 13, 2010	15.69	15.70	15.43	15.69
4439	NYSE	PBT	Tue, Jan 12, 2010	15.47	15.71	15.38	15.46
4438	NYSE	PBT	Mon, Jan 11, 2010	15.52	15.77	15.20	15.63
4437	NYSE	PBT	Fri, Jan 8, 2010	15.08	15.47	15.07	15.47
4436	NYSE	PBT	Thu, Jan 7, 2010	15.15	15.18	15.00	15.12
4435	NYSE	PBT	Wed, Jan 6, 2010	15.09	15.24	14.87	15.16
4434	NYSE	PBT	Tue, Jan 5, 2010	14.79	15.09	14.68	15.00
4433	NYSE	PBT	Mon, Jan 4, 2010	14.74	14.90	14.70	14.80
4432	NYSE	PBT	Thu, Dec 31, 2009	14.57	14.84	14.21	14.44
4431	NYSE	PBT	Wed, Dec 30, 2009	14.48	14.56	14.36	14.40
4430	NYSE	PBT	Tue, Dec 29, 2009	14.70	14.70	14.30	14.36
4429	NYSE	PBT	Mon, Dec 28, 2009	14.80	14.80	14.51	14.60
4428	NYSE	PBT	Thu, Dec 24, 2009	14.75	14.75	14.25	14.60
4427	NYSE	PBT	Wed, Dec 23, 2009	14.00	14.25	13.94	14.21
4426	NYSE	PBT	Tue, Dec 22, 2009	13.94	14.00	13.79	13.93
4425	NYSE	PBT	Mon, Dec 21, 2009	13.92	13.99	13.82	13.84
4424	NYSE	PBT	Fri, Dec 18, 2009	13.55	13.91	13.49	13.88
4423	NYSE	PBT	Thu, Dec 17, 2009	13.55	13.75	13.50	13.51
4422	NYSE	PBT	Wed, Dec 16, 2009	13.62	13.79	13.40	13.59
4421	NYSE	PBT	Tue, Dec 15, 2009	13.35	13.60	13.22	13.60
4420	NYSE	PBT	Mon, Dec 14, 2009	13.18	13.40	13.11	13.32
4419	NYSE	PBT	Fri, Dec 11, 2009	13.06	13.13	12.91	13.05
4418	NYSE	PBT	Thu, Dec 10, 2009	13.00	13.15	12.97	13.04
4417	NYSE	PBT	Wed, Dec 9, 2009	13.21	13.21	12.89	12.94
4416	NYSE	PBT	Tue, Dec 8, 2009	13.24	13.29	12.90	12.96
4415	NYSE	PBT	Mon, Dec 7, 2009	13.27	13.32	13.05	13.16
4414	NYSE	PBT	Fri, Dec 4, 2009	13.57	13.66	13.11	13.30
4413	NYSE	PBT	Thu, Dec 3, 2009	13.70	13.75	13.45	13.45
4412	NYSE	PBT	Wed, Dec 2, 2009	13.80	13.80	13.62	13.71
4411	NYSE	PBT	Tue, Dec 1, 2009	13.60	13.86	13.57	13.81
4410	NYSE	PBT	Mon, Nov 30, 2009	13.72	13.79	13.42	13.65
4409	NYSE	PBT	Fri, Nov 27, 2009	13.74	13.90	13.45	13.70
4408	NYSE	PBT	Wed, Nov 25, 2009	13.95	13.95	13.65	13.91
4407	NYSE	PBT	Tue, Nov 24, 2009	13.75	13.93	13.53	13.90
4406	NYSE	PBT	Mon, Nov 23, 2009	13.63	13.94	13.56	13.65
4405	NYSE	PBT	Fri, Nov 20, 2009	13.50	13.68	13.25	13.44
4404	NYSE	PBT	Thu, Nov 19, 2009	13.94	13.94	13.55	13.56
4403	NYSE	PBT	Wed, Nov 18, 2009	14.00	14.13	13.85	13.86
4402	NYSE	PBT	Tue, Nov 17, 2009	14.00	14.05	13.85	14.01
4401	NYSE	PBT	Mon, Nov 16, 2009	13.73	14.08	13.73	14.00
4400	NYSE	PBT	Fri, Nov 13, 2009	13.65	13.86	13.57	13.65
4399	NYSE	PBT	Thu, Nov 12, 2009	13.90	13.99	13.60	13.69
4398	NYSE	PBT	Wed, Nov 11, 2009	14.10	14.11	13.85	13.87
4397	NYSE	PBT	Tue, Nov 10, 2009	13.89	14.04	13.75	14.04
4396	NYSE	PBT	Mon, Nov 9, 2009	13.80	13.86	13.67	13.86
4395	NYSE	PBT	Fri, Nov 6, 2009	13.50	13.74	13.38	13.56
4394	NYSE	PBT	Thu, Nov 5, 2009	13.64	13.64	13.30	13.61
4393	NYSE	PBT	Wed, Nov 4, 2009	13.33	13.64	13.16	13.40
4392	NYSE	PBT	Tue, Nov 3, 2009	13.13	13.32	12.76	13.28
4391	NYSE	PBT	Mon, Nov 2, 2009	13.09	13.32	12.85	13.11
4390	NYSE	PBT	Fri, Oct 30, 2009	13.21	13.30	12.81	12.88
4389	NYSE	PBT	Thu, Oct 29, 2009	13.00	13.38	12.80	13.31
4388	NYSE	PBT	Wed, Oct 28, 2009	13.51	13.54	12.60	12.70
4387	NYSE	PBT	Tue, Oct 27, 2009	13.63	13.80	13.40	13.70
4386	NYSE	PBT	Mon, Oct 26, 2009	13.89	14.10	13.50	13.60
4385	NYSE	PBT	Fri, Oct 23, 2009	14.04	14.10	13.73	13.79
4384	NYSE	PBT	Thu, Oct 22, 2009	14.05	14.05	13.75	13.98
4383	NYSE	PBT	Wed, Oct 21, 2009	13.94	14.08	13.69	13.80
4382	NYSE	PBT	Tue, Oct 20, 2009	13.49	13.72	13.28	13.69
4381	NYSE	PBT	Mon, Oct 19, 2009	13.24	13.60	13.05	13.45
4380	NYSE	PBT	Fri, Oct 16, 2009	13.20	13.25	12.93	13.25
4379	NYSE	PBT	Thu, Oct 15, 2009	13.03	13.31	12.96	13.20
4378	NYSE	PBT	Wed, Oct 14, 2009	13.05	13.09	12.83	13.05
4377	NYSE	PBT	Tue, Oct 13, 2009	12.85	13.06	12.68	12.94
4376	NYSE	PBT	Mon, Oct 12, 2009	12.84	13.10	12.80	12.83
4375	NYSE	PBT	Fri, Oct 9, 2009	12.78	12.93	12.57	12.82
4374	NYSE	PBT	Thu, Oct 8, 2009	12.41	12.85	12.40	12.66
4373	NYSE	PBT	Wed, Oct 7, 2009	12.49	12.57	12.32	12.37
4372	NYSE	PBT	Tue, Oct 6, 2009	12.31	12.67	12.28	12.46
4371	NYSE	PBT	Mon, Oct 5, 2009	12.02	12.30	12.02	12.22
4370	NYSE	PBT	Fri, Oct 2, 2009	12.06	12.20	11.75	12.12
4369	NYSE	PBT	Thu, Oct 1, 2009	12.93	12.93	12.27	12.29
4368	NYSE	PBT	Wed, Sep 30, 2009	12.75	12.83	12.43	12.77
4367	NYSE	PBT	Tue, Sep 29, 2009	12.57	12.82	12.57	12.76
4366	NYSE	PBT	Mon, Sep 28, 2009	12.61	12.87	12.55	12.64
4365	NYSE	PBT	Fri, Sep 25, 2009	12.54	12.86	12.54	12.74
4364	NYSE	PBT	Thu, Sep 24, 2009	13.18	13.18	12.52	12.76
4363	NYSE	PBT	Wed, Sep 23, 2009	13.30	13.37	13.05	13.20
4362	NYSE	PBT	Tue, Sep 22, 2009	13.12	13.30	13.10	13.23
4361	NYSE	PBT	Mon, Sep 21, 2009	13.25	13.25	12.65	13.05
4360	NYSE	PBT	Fri, Sep 18, 2009	13.40	13.45	13.00	13.24
4359	NYSE	PBT	Thu, Sep 17, 2009	13.63	13.72	13.20	13.38
4358	NYSE	PBT	Wed, Sep 16, 2009	13.58	13.84	13.54	13.77
4357	NYSE	PBT	Tue, Sep 15, 2009	13.38	13.53	13.29	13.51
4356	NYSE	PBT	Mon, Sep 14, 2009	12.75	13.30	12.60	13.27
4355	NYSE	PBT	Fri, Sep 11, 2009	13.20	13.41	12.85	13.03
4354	NYSE	PBT	Thu, Sep 10, 2009	12.47	13.15	12.41	13.14
4353	NYSE	PBT	Wed, Sep 9, 2009	12.48	12.68	12.29	12.46
4352	NYSE	PBT	Tue, Sep 8, 2009	12.25	12.46	12.08	12.42
4351	NYSE	PBT	Fri, Sep 4, 2009	11.95	11.97	11.80	11.97
4350	NYSE	PBT	Thu, Sep 3, 2009	11.79	11.93	11.78	11.93
4349	NYSE	PBT	Wed, Sep 2, 2009	11.66	11.89	11.52	11.72
4348	NYSE	PBT	Tue, Sep 1, 2009	12.09	12.31	11.70	11.77
4347	NYSE	PBT	Mon, Aug 31, 2009	12.10	12.15	11.83	12.10
4346	NYSE	PBT	Fri, Aug 28, 2009	12.07	12.18	11.80	12.08
4345	NYSE	PBT	Thu, Aug 27, 2009	11.93	12.10	11.56	12.05
4344	NYSE	PBT	Wed, Aug 26, 2009	12.30	12.30	11.91	12.08
4343	NYSE	PBT	Tue, Aug 25, 2009	12.53	12.53	12.01	12.23
4342	NYSE	PBT	Mon, Aug 24, 2009	11.49	11.88	11.40	11.88
4341	NYSE	PBT	Fri, Aug 21, 2009	10.85	11.18	10.78	11.17
4340	NYSE	PBT	Thu, Aug 20, 2009	10.91	10.93	10.69	10.85
4339	NYSE	PBT	Wed, Aug 19, 2009	10.61	10.95	10.56	10.91
4338	NYSE	PBT	Tue, Aug 18, 2009	10.73	10.83	10.51	10.77
4337	NYSE	PBT	Mon, Aug 17, 2009	10.41	10.50	10.29	10.49
4336	NYSE	PBT	Fri, Aug 14, 2009	10.90	10.98	10.61	10.72
4335	NYSE	PBT	Thu, Aug 13, 2009	10.75	10.89	10.44	10.89
4334	NYSE	PBT	Wed, Aug 12, 2009	10.41	10.70	10.40	10.60
4333	NYSE	PBT	Tue, Aug 11, 2009	10.70	10.75	10.40	10.45
4332	NYSE	PBT	Mon, Aug 10, 2009	10.31	10.75	10.31	10.73
4331	NYSE	PBT	Fri, Aug 7, 2009	10.50	10.50	10.27	10.44
4330	NYSE	PBT	Thu, Aug 6, 2009	10.64	10.64	10.31	10.46
4329	NYSE	PBT	Wed, Aug 5, 2009	10.62	10.70	10.45	10.65
4328	NYSE	PBT	Tue, Aug 4, 2009	10.97	10.97	10.60	10.68
4327	NYSE	PBT	Mon, Aug 3, 2009	10.40	10.84	10.40	10.80
4326	NYSE	PBT	Fri, Jul 31, 2009	10.25	10.39	10.02	10.30
4325	NYSE	PBT	Thu, Jul 30, 2009	10.25	10.42	10.16	10.30
4324	NYSE	PBT	Wed, Jul 29, 2009	10.51	10.51	9.93	10.09
4323	NYSE	PBT	Tue, Jul 28, 2009	10.72	10.72	10.18	10.36
4322	NYSE	PBT	Mon, Jul 27, 2009	10.88	10.88	10.42	10.56
4321	NYSE	PBT	Fri, Jul 24, 2009	10.38	10.80	10.36	10.72
4320	NYSE	PBT	Thu, Jul 23, 2009	10.33	10.58	10.30	10.43
4319	NYSE	PBT	Wed, Jul 22, 2009	10.46	11.05	10.25	10.35
4318	NYSE	PBT	Tue, Jul 21, 2009	10.58	10.85	10.27	10.48
4317	NYSE	PBT	Mon, Jul 20, 2009	10.45	10.59	10.00	10.56
4316	NYSE	PBT	Fri, Jul 17, 2009	9.88	10.03	9.75	10.00
4315	NYSE	PBT	Thu, Jul 16, 2009	9.70	9.98	9.70	9.88
4314	NYSE	PBT	Wed, Jul 15, 2009	9.63	9.91	9.60	9.83
4313	NYSE	PBT	Tue, Jul 14, 2009	9.33	9.50	9.25	9.44
4312	NYSE	PBT	Mon, Jul 13, 2009	9.36	9.44	9.07	9.33
4311	NYSE	PBT	Fri, Jul 10, 2009	9.51	9.64	9.25	9.49
4310	NYSE	PBT	Thu, Jul 9, 2009	9.56	9.70	9.28	9.65
4309	NYSE	PBT	Wed, Jul 8, 2009	9.80	9.85	9.25	9.44
4308	NYSE	PBT	Tue, Jul 7, 2009	10.48	10.98	9.82	9.90
4307	NYSE	PBT	Mon, Jul 6, 2009	10.34	10.35	9.95	10.23
4306	NYSE	PBT	Thu, Jul 2, 2009	10.65	10.89	10.45	10.60
4305	NYSE	PBT	Wed, Jul 1, 2009	10.90	11.00	10.65	10.72
4304	NYSE	PBT	Tue, Jun 30, 2009	10.95	11.10	10.67	10.87
4303	NYSE	PBT	Mon, Jun 29, 2009	11.67	11.67	10.88	11.03
4302	NYSE	PBT	Fri, Jun 26, 2009	11.27	11.27	10.89	11.12
4301	NYSE	PBT	Thu, Jun 25, 2009	10.86	11.20	10.51	11.20
4300	NYSE	PBT	Wed, Jun 24, 2009	10.95	11.13	10.60	10.95
4299	NYSE	PBT	Tue, Jun 23, 2009	10.72	10.92	10.50	10.87
4298	NYSE	PBT	Mon, Jun 22, 2009	12.12	12.12	10.60	10.71
4297	NYSE	PBT	Fri, Jun 19, 2009	12.30	12.49	12.04	12.20
4296	NYSE	PBT	Thu, Jun 18, 2009	12.22	12.22	11.81	12.04
4295	NYSE	PBT	Wed, Jun 17, 2009	12.68	12.68	12.04	12.27
4294	NYSE	PBT	Tue, Jun 16, 2009	13.50	13.50	12.47	12.75
4293	NYSE	PBT	Mon, Jun 15, 2009	13.35	13.40	12.43	12.99
4292	NYSE	PBT	Fri, Jun 12, 2009	13.77	13.94	13.21	13.58
4291	NYSE	PBT	Thu, Jun 11, 2009	13.33	14.00	13.33	13.87
4290	NYSE	PBT	Wed, Jun 10, 2009	12.89	13.40	12.85	13.29
4289	NYSE	PBT	Tue, Jun 9, 2009	12.64	12.82	12.60	12.74
4288	NYSE	PBT	Mon, Jun 8, 2009	12.48	12.70	12.33	12.63
4287	NYSE	PBT	Fri, Jun 5, 2009	12.50	12.80	12.13	12.61
4286	NYSE	PBT	Thu, Jun 4, 2009	11.90	12.50	11.78	12.48
4285	NYSE	PBT	Wed, Jun 3, 2009	12.28	12.28	11.63	11.82
4284	NYSE	PBT	Tue, Jun 2, 2009	12.05	12.33	11.78	12.20
4283	NYSE	PBT	Mon, Jun 1, 2009	11.64	12.39	11.64	12.22
4282	NYSE	PBT	Fri, May 29, 2009	10.76	11.49	10.76	11.42
4281	NYSE	PBT	Thu, May 28, 2009	10.35	10.79	10.19	10.79
4280	NYSE	PBT	Wed, May 27, 2009	10.28	10.37	10.10	10.28
4279	NYSE	PBT	Tue, May 26, 2009	10.01	10.33	9.82	10.28
4278	NYSE	PBT	Fri, May 22, 2009	9.78	10.07	9.78	10.00
4277	NYSE	PBT	Thu, May 21, 2009	9.90	9.92	9.53	9.77
4276	NYSE	PBT	Wed, May 20, 2009	9.67	10.10	9.67	9.94
4275	NYSE	PBT	Tue, May 19, 2009	9.36	9.97	9.33	9.64
4274	NYSE	PBT	Mon, May 18, 2009	9.10	9.38	9.08	9.33
4273	NYSE	PBT	Fri, May 15, 2009	9.45	9.50	9.01	9.03
4272	NYSE	PBT	Thu, May 14, 2009	9.34	9.56	9.00	9.46
4271	NYSE	PBT	Wed, May 13, 2009	10.03	10.11	9.40	9.50
4270	NYSE	PBT	Tue, May 12, 2009	10.28	10.40	10.01	10.08
4269	NYSE	PBT	Mon, May 11, 2009	10.23	10.25	10.01	10.23
4268	NYSE	PBT	Fri, May 8, 2009	9.89	10.22	9.82	10.19
4267	NYSE	PBT	Thu, May 7, 2009	9.70	10.00	9.55	9.72
4266	NYSE	PBT	Wed, May 6, 2009	9.05	9.65	9.01	9.63
4265	NYSE	PBT	Tue, May 5, 2009	9.02	9.09	8.95	9.04
4264	NYSE	PBT	Mon, May 4, 2009	9.35	9.35	8.91	9.09
4263	NYSE	PBT	Fri, May 1, 2009	8.83	9.20	8.80	9.20
4262	NYSE	PBT	Thu, Apr 30, 2009	8.90	8.99	8.81	8.82
4261	NYSE	PBT	Wed, Apr 29, 2009	8.87	9.04	8.84	8.95
4260	NYSE	PBT	Tue, Apr 28, 2009	8.99	9.00	8.83	8.92
4259	NYSE	PBT	Mon, Apr 27, 2009	8.75	9.20	8.75	9.20
4258	NYSE	PBT	Fri, Apr 24, 2009	8.90	9.05	8.80	8.89
4257	NYSE	PBT	Thu, Apr 23, 2009	8.78	8.90	8.76	8.86
4256	NYSE	PBT	Wed, Apr 22, 2009	8.83	8.99	8.75	8.77
4255	NYSE	PBT	Tue, Apr 21, 2009	9.00	9.09	8.75	8.84
4254	NYSE	PBT	Mon, Apr 20, 2009	9.28	9.50	8.75	8.87
4253	NYSE	PBT	Fri, Apr 17, 2009	9.33	9.44	9.27	9.39
4252	NYSE	PBT	Thu, Apr 16, 2009	9.40	9.48	9.22	9.31
4251	NYSE	PBT	Wed, Apr 15, 2009	9.51	9.60	9.30	9.45
4250	NYSE	PBT	Tue, Apr 14, 2009	9.75	9.79	9.47	9.54
4249	NYSE	PBT	Mon, Apr 13, 2009	9.66	9.81	9.47	9.70
4248	NYSE	PBT	Thu, Apr 9, 2009	10.06	10.15	9.66	9.83
4247	NYSE	PBT	Wed, Apr 8, 2009	9.83	10.03	9.55	9.87
4246	NYSE	PBT	Tue, Apr 7, 2009	10.03	10.03	9.73	9.83
4245	NYSE	PBT	Mon, Apr 6, 2009	9.93	10.27	9.85	10.03
4244	NYSE	PBT	Fri, Apr 3, 2009	10.10	10.34	9.92	10.26
4243	NYSE	PBT	Thu, Apr 2, 2009	10.02	10.40	9.95	10.06
4242	NYSE	PBT	Wed, Apr 1, 2009	10.00	10.18	9.79	9.98
4241	NYSE	PBT	Tue, Mar 31, 2009	10.28	10.28	9.80	10.00
4240	NYSE	PBT	Mon, Mar 30, 2009	10.00	10.00	9.48	9.97
4239	NYSE	PBT	Fri, Mar 27, 2009	10.55	10.55	10.22	10.28
4238	NYSE	PBT	Thu, Mar 26, 2009	10.46	10.75	10.36	10.57
4237	NYSE	PBT	Wed, Mar 25, 2009	10.55	10.73	10.25	10.55
4236	NYSE	PBT	Tue, Mar 24, 2009	10.71	10.81	10.30	10.58
4235	NYSE	PBT	Mon, Mar 23, 2009	10.41	10.84	10.34	10.71
4234	NYSE	PBT	Fri, Mar 20, 2009	10.45	10.71	10.15	10.32
4233	NYSE	PBT	Thu, Mar 19, 2009	10.08	10.45	10.05	10.21
4232	NYSE	PBT	Wed, Mar 18, 2009	9.94	10.00	9.42	9.85
4231	NYSE	PBT	Tue, Mar 17, 2009	9.73	9.94	9.43	9.94
4230	NYSE	PBT	Mon, Mar 16, 2009	9.62	10.09	9.40	9.73
4229	NYSE	PBT	Fri, Mar 13, 2009	9.98	10.24	9.50	9.51
4228	NYSE	PBT	Thu, Mar 12, 2009	9.40	9.90	9.27	9.88
4227	NYSE	PBT	Wed, Mar 11, 2009	9.12	9.44	9.00	9.38
4226	NYSE	PBT	Tue, Mar 10, 2009	9.29	9.57	8.99	9.15
4225	NYSE	PBT	Mon, Mar 9, 2009	9.00	9.46	8.72	8.94
4224	NYSE	PBT	Fri, Mar 6, 2009	8.93	9.18	8.55	8.80
4223	NYSE	PBT	Thu, Mar 5, 2009	9.36	9.66	8.75	8.82
4222	NYSE	PBT	Wed, Mar 4, 2009	8.81	9.60	8.81	9.36
4221	NYSE	PBT	Tue, Mar 3, 2009	9.09	9.25	8.50	8.58
4220	NYSE	PBT	Mon, Mar 2, 2009	9.60	9.60	8.65	9.08
4219	NYSE	PBT	Fri, Feb 27, 2009	9.25	9.99	9.11	9.65
4218	NYSE	PBT	Thu, Feb 26, 2009	8.06	8.37	7.86	8.02
4217	NYSE	PBT	Wed, Feb 25, 2009	7.99	8.30	7.84	8.00
4216	NYSE	PBT	Tue, Feb 24, 2009	7.59	8.17	7.45	8.04
4215	NYSE	PBT	Mon, Feb 23, 2009	8.49	8.49	7.38	7.55
4214	NYSE	PBT	Fri, Feb 20, 2009	9.24	9.78	7.85	8.18
4213	NYSE	PBT	Thu, Feb 19, 2009	9.47	9.74	9.09	9.17
4212	NYSE	PBT	Wed, Feb 18, 2009	10.91	10.95	8.75	9.07
4211	NYSE	PBT	Tue, Feb 17, 2009	12.50	12.55	10.79	10.95
4210	NYSE	PBT	Fri, Feb 13, 2009	12.50	12.90	12.50	12.56
4209	NYSE	PBT	Thu, Feb 12, 2009	12.34	12.88	12.25	12.52
4208	NYSE	PBT	Wed, Feb 11, 2009	12.56	12.84	12.12	12.38
4207	NYSE	PBT	Tue, Feb 10, 2009	12.65	12.94	12.42	12.56
4206	NYSE	PBT	Mon, Feb 9, 2009	12.96	13.15	12.60	12.69
4205	NYSE	PBT	Fri, Feb 6, 2009	12.56	12.98	12.37	12.90
4204	NYSE	PBT	Thu, Feb 5, 2009	12.90	13.10	12.59	12.59
4203	NYSE	PBT	Wed, Feb 4, 2009	13.22	13.22	12.87	12.92
4202	NYSE	PBT	Tue, Feb 3, 2009	12.86	13.09	12.70	12.95
4201	NYSE	PBT	Mon, Feb 2, 2009	13.13	13.27	12.71	12.90
4200	NYSE	PBT	Fri, Jan 30, 2009	13.68	13.85	13.13	13.23
4199	NYSE	PBT	Thu, Jan 29, 2009	14.00	14.00	13.65	13.80
4198	NYSE	PBT	Wed, Jan 28, 2009	14.14	14.14	13.70	13.96
4197	NYSE	PBT	Tue, Jan 27, 2009	14.15	14.29	13.75	13.90
4196	NYSE	PBT	Mon, Jan 26, 2009	14.00	14.30	13.75	13.83
4195	NYSE	PBT	Fri, Jan 23, 2009	13.45	14.21	13.45	13.94
4194	NYSE	PBT	Thu, Jan 22, 2009	14.43	14.43	13.57	13.81
4193	NYSE	PBT	Wed, Jan 21, 2009	14.00	14.30	13.59	14.18
4192	NYSE	PBT	Tue, Jan 20, 2009	14.75	14.75	13.41	13.46
4191	NYSE	PBT	Fri, Jan 16, 2009	14.34	14.73	14.10	14.29
4190	NYSE	PBT	Thu, Jan 15, 2009	14.30	14.32	13.80	14.25
4189	NYSE	PBT	Wed, Jan 14, 2009	14.75	14.77	14.10	14.32
4188	NYSE	PBT	Tue, Jan 13, 2009	14.69	14.84	14.50	14.72
4187	NYSE	PBT	Mon, Jan 12, 2009	14.74	14.94	14.51	14.63
4186	NYSE	PBT	Fri, Jan 9, 2009	14.80	15.01	14.60	14.76
4185	NYSE	PBT	Thu, Jan 8, 2009	14.70	15.50	14.61	15.02
4184	NYSE	PBT	Wed, Jan 7, 2009	15.97	15.99	14.84	15.06
4183	NYSE	PBT	Tue, Jan 6, 2009	15.01	15.98	15.01	15.97
4182	NYSE	PBT	Mon, Jan 5, 2009	14.74	15.22	14.65	14.95
4181	NYSE	PBT	Fri, Jan 2, 2009	13.61	14.50	13.51	14.41
4180	NYSE	PBT	Wed, Dec 31, 2008	13.37	13.96	13.25	13.70
4179	NYSE	PBT	Tue, Dec 30, 2008	13.58	14.00	13.36	13.58
4178	NYSE	PBT	Mon, Dec 29, 2008	13.59	13.99	13.36	13.64
4177	NYSE	PBT	Fri, Dec 26, 2008	13.16	13.75	13.16	13.64
4176	NYSE	PBT	Wed, Dec 24, 2008	13.08	13.20	13.00	13.20
4175	NYSE	PBT	Tue, Dec 23, 2008	13.74	13.74	13.01	13.17
4174	NYSE	PBT	Mon, Dec 22, 2008	14.12	14.17	13.12	13.30
4173	NYSE	PBT	Fri, Dec 19, 2008	13.98	14.33	13.90	14.11
4172	NYSE	PBT	Thu, Dec 18, 2008	14.75	14.75	13.97	14.25
4171	NYSE	PBT	Wed, Dec 17, 2008	15.00	15.05	14.52	14.70
4170	NYSE	PBT	Tue, Dec 16, 2008	15.09	15.09	14.10	14.96
4169	NYSE	PBT	Mon, Dec 15, 2008	15.04	15.42	14.50	14.61
4168	NYSE	PBT	Fri, Dec 12, 2008	14.50	14.67	14.00	14.62
4167	NYSE	PBT	Thu, Dec 11, 2008	14.32	15.07	14.22	14.44
4166	NYSE	PBT	Wed, Dec 10, 2008	13.91	14.47	13.77	14.18
4165	NYSE	PBT	Tue, Dec 9, 2008	13.62	14.00	13.00	13.87
4164	NYSE	PBT	Mon, Dec 8, 2008	13.90	14.40	13.05	13.62
4163	NYSE	PBT	Fri, Dec 5, 2008	13.77	13.90	12.47	13.13
4162	NYSE	PBT	Thu, Dec 4, 2008	15.25	15.25	14.00	14.14
4161	NYSE	PBT	Wed, Dec 3, 2008	15.25	15.37	14.84	15.21
4160	NYSE	PBT	Tue, Dec 2, 2008	15.98	16.72	15.20	15.25
4159	NYSE	PBT	Mon, Dec 1, 2008	16.93	17.00	16.03	16.05
4158	NYSE	PBT	Fri, Nov 28, 2008	18.76	18.76	16.88	17.50
4157	NYSE	PBT	Wed, Nov 26, 2008	17.40	18.35	17.22	18.34
4156	NYSE	PBT	Tue, Nov 25, 2008	17.80	18.17	16.85	17.64
4155	NYSE	PBT	Mon, Nov 24, 2008	16.99	18.00	16.99	17.75
4154	NYSE	PBT	Fri, Nov 21, 2008	17.25	17.25	15.63	16.77
4153	NYSE	PBT	Thu, Nov 20, 2008	17.88	17.92	15.72	15.73
4152	NYSE	PBT	Wed, Nov 19, 2008	19.19	19.19	18.10	18.41
4151	NYSE	PBT	Tue, Nov 18, 2008	19.10	19.50	18.50	18.91
4150	NYSE	PBT	Mon, Nov 17, 2008	19.04	19.43	18.64	18.70
4149	NYSE	PBT	Fri, Nov 14, 2008	18.58	19.54	18.51	18.96
4148	NYSE	PBT	Thu, Nov 13, 2008	19.03	19.60	17.51	19.40
4147	NYSE	PBT	Wed, Nov 12, 2008	20.49	20.57	19.26	19.40
4146	NYSE	PBT	Tue, Nov 11, 2008	20.79	20.90	20.11	20.55
4145	NYSE	PBT	Mon, Nov 10, 2008	22.21	22.21	21.04	21.32
4144	NYSE	PBT	Fri, Nov 7, 2008	21.42	21.75	20.80	21.40
4143	NYSE	PBT	Thu, Nov 6, 2008	20.58	21.50	20.00	21.20
4142	NYSE	PBT	Wed, Nov 5, 2008	21.10	21.24	20.75	21.24
4141	NYSE	PBT	Tue, Nov 4, 2008	21.25	21.40	20.60	21.30
4140	NYSE	PBT	Mon, Nov 3, 2008	21.23	21.35	20.43	20.59
4139	NYSE	PBT	Fri, Oct 31, 2008	20.99	21.19	20.02	20.99
4138	NYSE	PBT	Thu, Oct 30, 2008	21.49	21.49	20.60	20.85
4137	NYSE	PBT	Wed, Oct 29, 2008	20.50	21.30	20.13	20.64
4136	NYSE	PBT	Tue, Oct 28, 2008	20.31	20.59	19.59	20.42
4135	NYSE	PBT	Mon, Oct 27, 2008	20.39	20.75	19.50	19.96
4134	NYSE	PBT	Fri, Oct 24, 2008	18.60	20.49	18.46	20.39
4133	NYSE	PBT	Thu, Oct 23, 2008	20.76	21.39	19.90	20.66
4132	NYSE	PBT	Wed, Oct 22, 2008	22.57	22.57	20.20	21.39
4131	NYSE	PBT	Tue, Oct 21, 2008	22.48	23.49	22.10	22.81
4130	NYSE	PBT	Mon, Oct 20, 2008	21.98	22.75	21.01	22.53
4129	NYSE	PBT	Fri, Oct 17, 2008	19.99	21.25	19.41	20.38
4128	NYSE	PBT	Thu, Oct 16, 2008	19.15	19.83	18.25	19.70
4127	NYSE	PBT	Wed, Oct 15, 2008	19.28	19.28	18.50	18.52
4126	NYSE	PBT	Tue, Oct 14, 2008	21.00	21.55	19.20	19.81
4125	NYSE	PBT	Mon, Oct 13, 2008	19.40	19.51	18.10	19.51
4124	NYSE	PBT	Fri, Oct 10, 2008	16.03	17.46	15.09	16.99
4123	NYSE	PBT	Thu, Oct 9, 2008	19.35	20.46	17.51	18.05
4122	NYSE	PBT	Wed, Oct 8, 2008	19.70	19.95	17.26	19.09
4121	NYSE	PBT	Tue, Oct 7, 2008	21.59	21.90	19.69	19.80
4120	NYSE	PBT	Mon, Oct 6, 2008	22.00	22.47	18.79	21.09
4119	NYSE	PBT	Fri, Oct 3, 2008	23.00	23.89	22.55	22.78
4118	NYSE	PBT	Thu, Oct 2, 2008	23.08	23.15	22.28	22.42
4117	NYSE	PBT	Wed, Oct 1, 2008	23.02	23.55	22.78	23.34
4116	NYSE	PBT	Tue, Sep 30, 2008	22.20	23.29	22.20	23.24
4115	NYSE	PBT	Mon, Sep 29, 2008	23.26	23.62	22.02	22.02
4114	NYSE	PBT	Fri, Sep 26, 2008	24.61	24.61	23.71	24.23
4113	NYSE	PBT	Thu, Sep 25, 2008	24.56	25.37	24.56	25.20
4112	NYSE	PBT	Wed, Sep 24, 2008	24.99	25.37	24.75	24.92
4111	NYSE	PBT	Tue, Sep 23, 2008	24.74	25.00	24.27	24.62
4110	NYSE	PBT	Mon, Sep 22, 2008	24.06	25.54	23.90	24.51
4109	NYSE	PBT	Fri, Sep 19, 2008	23.00	23.79	22.78	23.78
4108	NYSE	PBT	Thu, Sep 18, 2008	22.92	23.18	21.71	22.14
4107	NYSE	PBT	Wed, Sep 17, 2008	22.82	22.89	21.56	22.31
4106	NYSE	PBT	Tue, Sep 16, 2008	22.01	22.51	21.20	22.51
4105	NYSE	PBT	Mon, Sep 15, 2008	22.51	23.35	22.20	22.59
4104	NYSE	PBT	Fri, Sep 12, 2008	23.10	23.89	23.04	23.40
4103	NYSE	PBT	Thu, Sep 11, 2008	22.95	23.03	22.40	23.03
4102	NYSE	PBT	Wed, Sep 10, 2008	22.44	23.13	22.34	22.98
4101	NYSE	PBT	Tue, Sep 9, 2008	23.00	23.19	22.17	22.20
4100	NYSE	PBT	Mon, Sep 8, 2008	23.93	24.01	23.10	23.31
4099	NYSE	PBT	Fri, Sep 5, 2008	23.50	23.60	22.77	23.43
4098	NYSE	PBT	Thu, Sep 4, 2008	23.79	24.00	23.01	23.61
4097	NYSE	PBT	Wed, Sep 3, 2008	23.70	24.29	23.20	23.54
4096	NYSE	PBT	Tue, Sep 2, 2008	23.00	23.70	22.66	23.68
4095	NYSE	PBT	Fri, Aug 29, 2008	24.29	24.93	24.26	24.45
4094	NYSE	PBT	Thu, Aug 28, 2008	25.24	25.24	23.86	24.20
4093	NYSE	PBT	Wed, Aug 27, 2008	25.51	25.89	24.45	24.75
4092	NYSE	PBT	Tue, Aug 26, 2008	24.75	25.48	24.75	25.37
4091	NYSE	PBT	Mon, Aug 25, 2008	24.00	24.94	23.90	24.92
4090	NYSE	PBT	Fri, Aug 22, 2008	24.22	24.25	23.25	23.75
4089	NYSE	PBT	Thu, Aug 21, 2008	23.80	24.47	23.73	24.18
4088	NYSE	PBT	Wed, Aug 20, 2008	22.93	23.50	22.78	23.48
4087	NYSE	PBT	Tue, Aug 19, 2008	21.93	22.66	21.76	22.64
4086	NYSE	PBT	Mon, Aug 18, 2008	21.36	21.99	21.35	21.90
4085	NYSE	PBT	Fri, Aug 15, 2008	21.35	21.60	21.20	21.42
4084	NYSE	PBT	Thu, Aug 14, 2008	21.75	21.90	21.30	21.73
4083	NYSE	PBT	Wed, Aug 13, 2008	20.74	21.90	20.74	21.79
4082	NYSE	PBT	Tue, Aug 12, 2008	20.96	20.96	20.45	20.68
4081	NYSE	PBT	Mon, Aug 11, 2008	20.87	21.34	20.28	20.70
4080	NYSE	PBT	Fri, Aug 8, 2008	21.26	21.34	20.51	20.86
4079	NYSE	PBT	Thu, Aug 7, 2008	21.34	21.74	21.30	21.40
4078	NYSE	PBT	Wed, Aug 6, 2008	20.46	21.22	20.05	21.19
4077	NYSE	PBT	Tue, Aug 5, 2008	21.27	21.30	20.46	20.67
4076	NYSE	PBT	Mon, Aug 4, 2008	22.45	22.50	21.16	21.45
4075	NYSE	PBT	Fri, Aug 1, 2008	22.34	22.80	22.12	22.49
4074	NYSE	PBT	Thu, Jul 31, 2008	22.84	22.89	22.10	22.33
4073	NYSE	PBT	Wed, Jul 30, 2008	21.94	22.80	21.40	22.80
4072	NYSE	PBT	Tue, Jul 29, 2008	22.65	22.74	21.60	21.86
4071	NYSE	PBT	Mon, Jul 28, 2008	21.85	22.66	21.85	22.65
4070	NYSE	PBT	Fri, Jul 25, 2008	21.23	22.37	21.13	21.68
4069	NYSE	PBT	Thu, Jul 24, 2008	21.59	22.60	20.68	21.32
4068	NYSE	PBT	Wed, Jul 23, 2008	22.08	22.34	20.88	21.37
4067	NYSE	PBT	Tue, Jul 22, 2008	23.01	23.11	22.40	22.59
4066	NYSE	PBT	Mon, Jul 21, 2008	22.64	23.38	22.50	23.35
4065	NYSE	PBT	Fri, Jul 18, 2008	21.80	22.97	20.88	22.44
4064	NYSE	PBT	Thu, Jul 17, 2008	22.98	23.31	21.58	22.09
4063	NYSE	PBT	Wed, Jul 16, 2008	24.22	24.25	22.43	22.95
4062	NYSE	PBT	Tue, Jul 15, 2008	25.21	25.39	23.95	24.17
4061	NYSE	PBT	Mon, Jul 14, 2008	24.18	24.76	24.10	24.56
4060	NYSE	PBT	Fri, Jul 11, 2008	23.99	24.60	23.88	24.17
4059	NYSE	PBT	Thu, Jul 10, 2008	22.59	23.59	22.37	23.58
4058	NYSE	PBT	Wed, Jul 9, 2008	22.54	23.39	22.15	22.23
4057	NYSE	PBT	Tue, Jul 8, 2008	23.09	23.09	21.20	22.26
4056	NYSE	PBT	Mon, Jul 7, 2008	24.30	24.49	23.00	23.22
4055	NYSE	PBT	Thu, Jul 3, 2008	24.87	25.00	22.51	23.92
4054	NYSE	PBT	Wed, Jul 2, 2008	26.90	27.40	25.22	25.46
4053	NYSE	PBT	Tue, Jul 1, 2008	26.50	27.06	26.43	27.06
4052	NYSE	PBT	Mon, Jun 30, 2008	25.88	26.73	25.60	26.41
4051	NYSE	PBT	Fri, Jun 27, 2008	24.98	25.85	24.98	25.57
4050	NYSE	PBT	Thu, Jun 26, 2008	25.23	25.33	24.81	25.02
4049	NYSE	PBT	Wed, Jun 25, 2008	24.81	25.05	24.16	24.84
4048	NYSE	PBT	Tue, Jun 24, 2008	24.09	25.00	23.55	25.00
4047	NYSE	PBT	Mon, Jun 23, 2008	23.30	24.14	23.25	24.05
4046	NYSE	PBT	Fri, Jun 20, 2008	23.39	23.76	23.22	23.26
4045	NYSE	PBT	Thu, Jun 19, 2008	23.99	23.99	23.10	23.12
4044	NYSE	PBT	Wed, Jun 18, 2008	23.53	23.98	23.40	23.89
4043	NYSE	PBT	Tue, Jun 17, 2008	23.21	23.50	23.05	23.44
4042	NYSE	PBT	Mon, Jun 16, 2008	23.00	23.47	23.00	23.24
4041	NYSE	PBT	Fri, Jun 13, 2008	23.29	23.30	22.90	23.04
4040	NYSE	PBT	Thu, Jun 12, 2008	23.38	23.38	22.91	23.20
4039	NYSE	PBT	Wed, Jun 11, 2008	23.10	23.44	22.94	23.33
4038	NYSE	PBT	Tue, Jun 10, 2008	23.48	23.70	22.78	23.25
4037	NYSE	PBT	Mon, Jun 9, 2008	23.48	23.65	23.00	23.30
4036	NYSE	PBT	Fri, Jun 6, 2008	22.83	23.46	22.81	23.21
4035	NYSE	PBT	Thu, Jun 5, 2008	22.35	22.72	21.88	22.65
4034	NYSE	PBT	Wed, Jun 4, 2008	22.71	22.72	21.85	22.31
4033	NYSE	PBT	Tue, Jun 3, 2008	23.00	23.15	22.50	23.10
4032	NYSE	PBT	Mon, Jun 2, 2008	22.93	23.31	22.54	23.16
4031	NYSE	PBT	Fri, May 30, 2008	22.32	23.00	22.32	22.90
4030	NYSE	PBT	Thu, May 29, 2008	22.69	23.00	22.28	22.31
4029	NYSE	PBT	Wed, May 28, 2008	23.88	23.88	21.84	22.91
4028	NYSE	PBT	Tue, May 27, 2008	24.52	24.91	24.04	24.10
4027	NYSE	PBT	Fri, May 23, 2008	24.22	24.62	24.03	24.37
4026	NYSE	PBT	Thu, May 22, 2008	25.31	25.69	24.00	24.17
4025	NYSE	PBT	Wed, May 21, 2008	25.57	25.94	25.14	25.31
4024	NYSE	PBT	Tue, May 20, 2008	24.92	25.41	24.92	25.39
4023	NYSE	PBT	Mon, May 19, 2008	24.26	24.77	24.26	24.74
4022	NYSE	PBT	Fri, May 16, 2008	24.23	24.54	24.06	24.27
4021	NYSE	PBT	Thu, May 15, 2008	24.72	24.91	23.89	24.22
4020	NYSE	PBT	Wed, May 14, 2008	25.00	25.09	24.54	24.59
4019	NYSE	PBT	Tue, May 13, 2008	24.74	24.98	24.59	24.94
4018	NYSE	PBT	Mon, May 12, 2008	24.42	24.49	24.10	24.18
4017	NYSE	PBT	Fri, May 9, 2008	24.31	24.75	24.12	24.53
4016	NYSE	PBT	Thu, May 8, 2008	23.90	24.29	23.82	24.16
4015	NYSE	PBT	Wed, May 7, 2008	23.84	24.25	23.65	23.89
4014	NYSE	PBT	Tue, May 6, 2008	22.83	23.67	22.78	23.58
4013	NYSE	PBT	Mon, May 5, 2008	22.47	22.74	22.25	22.64
4012	NYSE	PBT	Fri, May 2, 2008	21.32	22.20	21.00	22.07
4011	NYSE	PBT	Thu, May 1, 2008	22.80	22.94	20.75	21.40
4010	NYSE	PBT	Wed, Apr 30, 2008	22.70	23.09	22.20	22.73
4009	NYSE	PBT	Tue, Apr 29, 2008	23.68	23.68	22.52	22.69
4008	NYSE	PBT	Mon, Apr 28, 2008	22.72	23.94	22.72	23.81
4007	NYSE	PBT	Fri, Apr 25, 2008	23.93	23.93	22.44	23.14
4006	NYSE	PBT	Thu, Apr 24, 2008	26.97	26.97	22.50	23.59
4005	NYSE	PBT	Wed, Apr 23, 2008	27.74	27.75	27.23	27.30
4004	NYSE	PBT	Tue, Apr 22, 2008	27.49	27.80	27.38	27.50
4003	NYSE	PBT	Mon, Apr 21, 2008	27.65	27.65	27.10	27.38
4002	NYSE	PBT	Fri, Apr 18, 2008	27.54	27.65	26.90	27.15
4001	NYSE	PBT	Thu, Apr 17, 2008	26.60	27.25	26.58	27.13
4000	NYSE	PBT	Wed, Apr 16, 2008	26.48	26.83	25.85	26.51
3999	NYSE	PBT	Tue, Apr 15, 2008	25.84	26.10	25.50	26.09
3998	NYSE	PBT	Mon, Apr 14, 2008	25.23	25.50	25.05	25.47
3997	NYSE	PBT	Fri, Apr 11, 2008	24.50	24.95	23.87	24.95
3996	NYSE	PBT	Thu, Apr 10, 2008	24.98	25.23	24.68	24.80
3995	NYSE	PBT	Wed, Apr 9, 2008	24.80	25.39	24.74	25.08
3994	NYSE	PBT	Tue, Apr 8, 2008	24.99	25.00	24.20	24.55
3993	NYSE	PBT	Mon, Apr 7, 2008	25.24	25.24	24.25	24.48
3992	NYSE	PBT	Fri, Apr 4, 2008	22.95	23.25	22.75	23.04
3991	NYSE	PBT	Thu, Apr 3, 2008	22.54	22.75	22.33	22.58
3990	NYSE	PBT	Wed, Apr 2, 2008	22.00	22.44	21.80	22.44
3989	NYSE	PBT	Tue, Apr 1, 2008	22.30	22.30	21.62	22.01
3988	NYSE	PBT	Mon, Mar 31, 2008	22.01	22.50	21.81	22.15
3987	NYSE	PBT	Fri, Mar 28, 2008	22.55	22.55	22.06	22.20
3986	NYSE	PBT	Thu, Mar 27, 2008	22.69	22.69	22.05	22.10
3985	NYSE	PBT	Wed, Mar 26, 2008	21.99	22.41	21.75	22.35
3984	NYSE	PBT	Tue, Mar 25, 2008	21.50	21.85	21.00	21.69
3983	NYSE	PBT	Mon, Mar 24, 2008	20.41	21.07	20.27	20.87
3982	NYSE	PBT	Thu, Mar 20, 2008	21.16	21.23	19.88	20.41
3981	NYSE	PBT	Wed, Mar 19, 2008	21.84	21.85	21.30	21.35
3980	NYSE	PBT	Tue, Mar 18, 2008	22.19	22.25	21.45	21.96
3979	NYSE	PBT	Mon, Mar 17, 2008	21.65	22.20	21.15	21.50
3978	NYSE	PBT	Fri, Mar 14, 2008	21.76	22.10	21.50	21.96
3977	NYSE	PBT	Thu, Mar 13, 2008	20.46	21.71	20.46	21.70
3976	NYSE	PBT	Wed, Mar 12, 2008	21.95	22.00	20.00	20.90
3975	NYSE	PBT	Tue, Mar 11, 2008	22.70	22.90	21.30	22.15
3974	NYSE	PBT	Mon, Mar 10, 2008	22.68	23.11	22.25	22.38
3973	NYSE	PBT	Fri, Mar 7, 2008	21.38	22.51	21.26	22.50
3972	NYSE	PBT	Thu, Mar 6, 2008	21.24	23.15	20.50	21.15
3971	NYSE	PBT	Wed, Mar 5, 2008	18.81	19.40	18.81	19.40
3970	NYSE	PBT	Tue, Mar 4, 2008	19.15	19.27	18.65	18.65
3969	NYSE	PBT	Mon, Mar 3, 2008	19.00	19.34	18.82	19.05
3968	NYSE	PBT	Fri, Feb 29, 2008	19.24	19.24	18.71	19.04
3967	NYSE	PBT	Thu, Feb 28, 2008	18.90	19.32	18.90	19.22
3966	NYSE	PBT	Wed, Feb 27, 2008	19.30	19.40	18.71	18.92
3965	NYSE	PBT	Tue, Feb 26, 2008	18.93	19.43	18.80	19.30
3964	NYSE	PBT	Mon, Feb 25, 2008	18.68	18.94	18.60	18.90
3963	NYSE	PBT	Fri, Feb 22, 2008	18.00	18.71	18.00	18.59
3962	NYSE	PBT	Thu, Feb 21, 2008	19.04	19.16	18.35	18.76
3961	NYSE	PBT	Wed, Feb 20, 2008	18.65	19.00	18.31	18.85
3960	NYSE	PBT	Tue, Feb 19, 2008	18.28	18.60	18.12	18.47
3959	NYSE	PBT	Fri, Feb 15, 2008	17.79	18.04	17.79	17.93
3958	NYSE	PBT	Thu, Feb 14, 2008	17.66	17.85	17.55	17.79
3957	NYSE	PBT	Wed, Feb 13, 2008	17.55	17.66	17.34	17.54
3956	NYSE	PBT	Tue, Feb 12, 2008	17.48	17.55	17.25	17.47
3955	NYSE	PBT	Mon, Feb 11, 2008	17.25	17.55	17.24	17.45
3954	NYSE	PBT	Fri, Feb 8, 2008	16.90	17.24	16.90	17.24
3953	NYSE	PBT	Thu, Feb 7, 2008	16.85	16.98	16.60	16.90
3952	NYSE	PBT	Wed, Feb 6, 2008	17.05	17.19	16.76	16.81
3951	NYSE	PBT	Tue, Feb 5, 2008	17.00	17.34	17.00	17.05
3950	NYSE	PBT	Mon, Feb 4, 2008	17.30	17.30	17.04	17.11
3949	NYSE	PBT	Fri, Feb 1, 2008	17.25	17.45	16.93	17.10
3948	NYSE	PBT	Thu, Jan 31, 2008	16.95	17.17	16.79	17.00
3947	NYSE	PBT	Wed, Jan 30, 2008	16.94	17.15	16.75	17.08
3946	NYSE	PBT	Tue, Jan 29, 2008	17.13	17.13	16.75	16.84
3945	NYSE	PBT	Mon, Jan 28, 2008	16.87	17.12	16.65	17.12
3944	NYSE	PBT	Fri, Jan 25, 2008	16.99	17.01	16.50	16.58
3943	NYSE	PBT	Thu, Jan 24, 2008	16.03	16.78	16.03	16.76
3942	NYSE	PBT	Wed, Jan 23, 2008	15.99	16.18	15.62	16.02
3941	NYSE	PBT	Tue, Jan 22, 2008	15.65	16.24	15.25	16.05
3940	NYSE	PBT	Fri, Jan 18, 2008	16.36	16.71	16.23	16.49
3939	NYSE	PBT	Thu, Jan 17, 2008	16.55	16.91	16.10	16.29
3938	NYSE	PBT	Wed, Jan 16, 2008	16.96	16.99	16.28	16.40
3937	NYSE	PBT	Tue, Jan 15, 2008	17.12	17.28	16.86	16.86
3936	NYSE	PBT	Mon, Jan 14, 2008	17.00	17.33	17.00	17.12
3935	NYSE	PBT	Fri, Jan 11, 2008	16.99	17.07	16.50	16.96
3934	NYSE	PBT	Thu, Jan 10, 2008	16.60	16.99	16.55	16.70
3933	NYSE	PBT	Wed, Jan 9, 2008	16.42	16.60	16.25	16.55
3932	NYSE	PBT	Tue, Jan 8, 2008	16.31	16.42	16.22	16.40
3931	NYSE	PBT	Mon, Jan 7, 2008	16.41	16.41	16.05	16.19
3930	NYSE	PBT	Fri, Jan 4, 2008	16.46	16.46	16.07	16.16
3929	NYSE	PBT	Thu, Jan 3, 2008	16.20	16.39	16.15	16.29
3928	NYSE	PBT	Wed, Jan 2, 2008	15.88	16.19	15.79	16.19
3927	NYSE	PBT	Mon, Dec 31, 2007	16.10	16.10	15.90	15.98
3926	NYSE	PBT	Fri, Dec 28, 2007	15.87	16.10	15.87	16.03
3925	NYSE	PBT	Thu, Dec 27, 2007	15.65	16.00	15.63	15.87
3924	NYSE	PBT	Wed, Dec 26, 2007	16.02	16.12	15.87	16.00
3923	NYSE	PBT	Mon, Dec 24, 2007	15.66	16.02	15.66	15.98
3922	NYSE	PBT	Fri, Dec 21, 2007	16.08	16.08	15.80	15.80
3921	NYSE	PBT	Thu, Dec 20, 2007	15.94	16.05	15.75	15.98
3920	NYSE	PBT	Wed, Dec 19, 2007	15.79	16.03	15.79	15.89
3919	NYSE	PBT	Tue, Dec 18, 2007	15.78	16.12	15.66	15.79
3918	NYSE	PBT	Mon, Dec 17, 2007	16.03	16.12	15.65	15.80
3917	NYSE	PBT	Fri, Dec 14, 2007	15.63	16.05	15.55	16.05
3916	NYSE	PBT	Thu, Dec 13, 2007	15.49	15.62	15.45	15.62
3915	NYSE	PBT	Wed, Dec 12, 2007	15.15	15.51	15.11	15.49
3914	NYSE	PBT	Tue, Dec 11, 2007	14.90	15.16	14.90	15.05
3913	NYSE	PBT	Mon, Dec 10, 2007	14.90	15.15	14.90	14.94
3912	NYSE	PBT	Fri, Dec 7, 2007	15.03	15.03	14.90	14.95
3911	NYSE	PBT	Thu, Dec 6, 2007	14.99	15.05	14.87	15.05
3910	NYSE	PBT	Wed, Dec 5, 2007	15.24	15.24	14.73	14.91
3909	NYSE	PBT	Tue, Dec 4, 2007	14.90	15.20	14.33	15.20
3908	NYSE	PBT	Mon, Dec 3, 2007	15.15	15.22	14.92	14.95
3907	NYSE	PBT	Fri, Nov 30, 2007	14.90	15.16	14.90	15.16
3906	NYSE	PBT	Thu, Nov 29, 2007	15.43	15.43	15.05	15.05
3905	NYSE	PBT	Wed, Nov 28, 2007	15.70	15.70	15.25	15.27
3904	NYSE	PBT	Tue, Nov 27, 2007	15.56	15.70	15.35	15.64
3903	NYSE	PBT	Mon, Nov 26, 2007	15.75	15.80	15.58	15.62
3902	NYSE	PBT	Fri, Nov 23, 2007	15.30	15.69	15.27	15.63
3901	NYSE	PBT	Wed, Nov 21, 2007	15.42	15.70	15.34	15.41
3900	NYSE	PBT	Tue, Nov 20, 2007	15.55	15.76	15.40	15.43
3899	NYSE	PBT	Mon, Nov 19, 2007	15.35	15.49	15.16	15.49
3898	NYSE	PBT	Fri, Nov 16, 2007	14.95	15.54	14.95	15.32
3897	NYSE	PBT	Thu, Nov 15, 2007	15.50	15.50	14.85	14.96
3896	NYSE	PBT	Wed, Nov 14, 2007	14.90	15.30	14.90	14.98
3895	NYSE	PBT	Tue, Nov 13, 2007	15.10	15.50	14.76	14.92
3894	NYSE	PBT	Mon, Nov 12, 2007	15.38	15.38	15.05	15.07
3893	NYSE	PBT	Fri, Nov 9, 2007	15.29	15.45	15.25	15.36
3892	NYSE	PBT	Thu, Nov 8, 2007	15.65	15.73	15.35	15.36
3891	NYSE	PBT	Wed, Nov 7, 2007	15.55	15.87	15.52	15.56
3890	NYSE	PBT	Tue, Nov 6, 2007	15.72	15.95	15.72	15.86
3889	NYSE	PBT	Mon, Nov 5, 2007	15.80	15.80	15.40	15.66
3888	NYSE	PBT	Fri, Nov 2, 2007	15.84	15.84	15.56	15.80
3887	NYSE	PBT	Thu, Nov 1, 2007	15.80	15.84	15.40	15.66
3886	NYSE	PBT	Wed, Oct 31, 2007	15.40	15.79	15.36	15.76
3885	NYSE	PBT	Tue, Oct 30, 2007	15.77	15.77	15.25	15.46
3884	NYSE	PBT	Mon, Oct 29, 2007	15.90	15.90	15.60	15.77
3883	NYSE	PBT	Fri, Oct 26, 2007	15.95	16.00	15.76	16.00
3882	NYSE	PBT	Thu, Oct 25, 2007	15.72	15.89	15.56	15.85
3881	NYSE	PBT	Wed, Oct 24, 2007	15.70	15.79	15.54	15.69
3880	NYSE	PBT	Tue, Oct 23, 2007	15.55	15.69	15.36	15.48
3879	NYSE	PBT	Mon, Oct 22, 2007	15.45	15.75	15.10	15.52
3878	NYSE	PBT	Fri, Oct 19, 2007	15.79	15.87	15.43	15.50
3877	NYSE	PBT	Thu, Oct 18, 2007	15.67	15.75	15.52	15.74
3876	NYSE	PBT	Wed, Oct 17, 2007	15.70	15.85	15.50	15.52
3875	NYSE	PBT	Tue, Oct 16, 2007	15.51	15.89	15.44	15.66
3874	NYSE	PBT	Mon, Oct 15, 2007	15.35	15.60	15.30	15.53
3873	NYSE	PBT	Fri, Oct 12, 2007	15.29	15.29	15.11	15.17
3872	NYSE	PBT	Thu, Oct 11, 2007	15.07	15.22	14.99	15.07
3871	NYSE	PBT	Wed, Oct 10, 2007	15.03	15.11	14.91	15.05
3870	NYSE	PBT	Tue, Oct 9, 2007	14.89	15.05	14.75	14.88
3869	NYSE	PBT	Mon, Oct 8, 2007	14.90	14.90	14.75	14.76
3868	NYSE	PBT	Fri, Oct 5, 2007	14.70	15.00	14.69	14.91
3867	NYSE	PBT	Thu, Oct 4, 2007	14.86	15.00	14.40	14.95
3866	NYSE	PBT	Wed, Oct 3, 2007	15.05	15.05	14.83	14.89
3865	NYSE	PBT	Tue, Oct 2, 2007	15.05	15.15	14.87	14.97
3864	NYSE	PBT	Mon, Oct 1, 2007	15.50	15.50	14.95	14.95
3863	NYSE	PBT	Fri, Sep 28, 2007	15.10	15.32	15.06	15.20
3862	NYSE	PBT	Thu, Sep 27, 2007	15.05	15.30	15.05	15.14
3861	NYSE	PBT	Wed, Sep 26, 2007	15.14	15.37	14.92	15.15
3860	NYSE	PBT	Tue, Sep 25, 2007	15.36	15.50	15.19	15.39
3859	NYSE	PBT	Mon, Sep 24, 2007	15.35	15.43	15.06	15.30
3858	NYSE	PBT	Fri, Sep 21, 2007	14.96	15.29	14.96	15.15
3857	NYSE	PBT	Thu, Sep 20, 2007	15.03	15.35	14.81	15.35
3856	NYSE	PBT	Wed, Sep 19, 2007	15.05	15.25	15.00	15.03
3855	NYSE	PBT	Tue, Sep 18, 2007	14.68	15.00	14.49	14.92
3854	NYSE	PBT	Mon, Sep 17, 2007	14.55	14.75	14.50	14.60
3853	NYSE	PBT	Fri, Sep 14, 2007	14.49	14.55	14.37	14.49
3852	NYSE	PBT	Thu, Sep 13, 2007	14.45	14.50	14.24	14.26
3851	NYSE	PBT	Wed, Sep 12, 2007	14.48	14.58	14.30	14.50
3850	NYSE	PBT	Tue, Sep 11, 2007	14.50	14.60	14.28	14.37
3849	NYSE	PBT	Mon, Sep 10, 2007	14.25	14.58	14.10	14.50
3848	NYSE	PBT	Fri, Sep 7, 2007	14.24	14.61	14.19	14.45
3847	NYSE	PBT	Thu, Sep 6, 2007	14.50	14.50	14.30	14.34
3846	NYSE	PBT	Wed, Sep 5, 2007	14.30	14.43	14.05	14.37
3845	NYSE	PBT	Tue, Sep 4, 2007	13.80	14.35	13.80	14.35
3844	NYSE	PBT	Fri, Aug 31, 2007	13.97	14.10	13.77	13.78
3843	NYSE	PBT	Thu, Aug 30, 2007	13.74	14.00	13.72	13.92
3842	NYSE	PBT	Wed, Aug 29, 2007	13.39	14.10	13.39	13.79
3841	NYSE	PBT	Tue, Aug 28, 2007	13.87	13.98	13.56	13.56
3840	NYSE	PBT	Mon, Aug 27, 2007	14.01	14.01	13.51	13.87
3839	NYSE	PBT	Fri, Aug 24, 2007	13.71	14.00	13.67	13.96
3838	NYSE	PBT	Thu, Aug 23, 2007	13.75	13.84	13.52	13.84
3837	NYSE	PBT	Wed, Aug 22, 2007	13.60	13.74	13.47	13.62
3836	NYSE	PBT	Tue, Aug 21, 2007	13.01	13.56	13.01	13.45
3835	NYSE	PBT	Mon, Aug 20, 2007	13.40	13.40	12.99	13.22
3834	NYSE	PBT	Fri, Aug 17, 2007	13.30	13.58	13.15	13.23
3833	NYSE	PBT	Thu, Aug 16, 2007	13.22	13.30	12.90	13.19
3832	NYSE	PBT	Wed, Aug 15, 2007	13.96	13.96	13.51	13.55
3831	NYSE	PBT	Tue, Aug 14, 2007	14.01	14.02	13.55	13.70
3830	NYSE	PBT	Mon, Aug 13, 2007	14.00	14.25	13.50	13.92
3829	NYSE	PBT	Fri, Aug 10, 2007	13.50	13.75	13.25	13.40
3828	NYSE	PBT	Thu, Aug 9, 2007	13.59	13.95	13.39	13.75
3827	NYSE	PBT	Wed, Aug 8, 2007	14.11	14.24	13.75	14.14
3826	NYSE	PBT	Tue, Aug 7, 2007	14.18	14.30	13.59	14.03
3825	NYSE	PBT	Mon, Aug 6, 2007	13.75	14.14	13.14	14.14
3824	NYSE	PBT	Fri, Aug 3, 2007	14.30	14.34	13.75	13.76
3823	NYSE	PBT	Thu, Aug 2, 2007	14.12	14.70	13.83	14.70
3822	NYSE	PBT	Wed, Aug 1, 2007	14.03	14.38	13.73	14.14
3821	NYSE	PBT	Tue, Jul 31, 2007	13.98	14.39	13.93	14.39
3820	NYSE	PBT	Mon, Jul 30, 2007	14.25	14.30	13.91	14.07
3819	NYSE	PBT	Fri, Jul 27, 2007	14.04	14.37	14.03	14.20
3818	NYSE	PBT	Thu, Jul 26, 2007	14.40	14.50	14.05	14.05
3817	NYSE	PBT	Wed, Jul 25, 2007	14.40	14.49	14.20	14.45
3816	NYSE	PBT	Tue, Jul 24, 2007	14.71	14.71	14.10	14.16
3815	NYSE	PBT	Mon, Jul 23, 2007	14.65	14.75	14.35	14.75
3814	NYSE	PBT	Fri, Jul 20, 2007	14.50	14.65	14.36	14.64
3813	NYSE	PBT	Thu, Jul 19, 2007	14.43	14.48	14.38	14.47
3812	NYSE	PBT	Wed, Jul 18, 2007	14.48	14.48	14.28	14.42
3811	NYSE	PBT	Tue, Jul 17, 2007	14.41	14.48	14.32	14.35
3810	NYSE	PBT	Mon, Jul 16, 2007	14.40	14.45	13.96	14.38
3809	NYSE	PBT	Fri, Jul 13, 2007	14.01	14.34	13.95	14.34
3808	NYSE	PBT	Thu, Jul 12, 2007	13.85	14.05	13.80	14.04
3807	NYSE	PBT	Wed, Jul 11, 2007	13.75	13.85	13.69	13.73
3806	NYSE	PBT	Tue, Jul 10, 2007	13.75	13.89	13.64	13.76
3805	NYSE	PBT	Mon, Jul 9, 2007	13.55	13.75	13.47	13.75
3804	NYSE	PBT	Fri, Jul 6, 2007	13.45	13.71	13.40	13.58
3803	NYSE	PBT	Thu, Jul 5, 2007	13.14	13.44	13.10	13.38
3802	NYSE	PBT	Tue, Jul 3, 2007	13.02	13.19	12.97	13.00
3801	NYSE	PBT	Mon, Jul 2, 2007	13.20	13.25	12.97	13.05
3800	NYSE	PBT	Fri, Jun 29, 2007	13.06	13.35	13.06	13.32
3799	NYSE	PBT	Thu, Jun 28, 2007	13.09	13.20	13.00	13.02
3798	NYSE	PBT	Wed, Jun 27, 2007	13.00	13.23	12.95	13.10
3797	NYSE	PBT	Tue, Jun 26, 2007	13.43	13.43	13.06	13.06
3796	NYSE	PBT	Mon, Jun 25, 2007	13.25	13.37	13.15	13.23
3795	NYSE	PBT	Fri, Jun 22, 2007	13.62	13.62	13.30	13.35
3794	NYSE	PBT	Thu, Jun 21, 2007	13.45	13.50	13.35	13.41
3793	NYSE	PBT	Wed, Jun 20, 2007	13.68	13.68	13.30	13.30
3792	NYSE	PBT	Tue, Jun 19, 2007	13.43	13.65	13.39	13.48
3791	NYSE	PBT	Mon, Jun 18, 2007	13.40	13.52	13.36	13.50
3790	NYSE	PBT	Fri, Jun 15, 2007	13.33	13.42	13.30	13.40
3789	NYSE	PBT	Thu, Jun 14, 2007	13.25	13.35	13.17	13.33
3788	NYSE	PBT	Wed, Jun 13, 2007	13.45	13.48	13.20	13.25
3787	NYSE	PBT	Tue, Jun 12, 2007	13.37	13.40	13.16	13.23
3786	NYSE	PBT	Mon, Jun 11, 2007	13.15	13.40	13.15	13.39
3785	NYSE	PBT	Fri, Jun 8, 2007	13.15	13.29	13.03	13.26
3784	NYSE	PBT	Thu, Jun 7, 2007	13.36	13.50	13.20	13.26
3783	NYSE	PBT	Wed, Jun 6, 2007	13.66	13.82	13.37	13.45
3782	NYSE	PBT	Tue, Jun 5, 2007	13.74	13.78	13.60	13.70
3781	NYSE	PBT	Mon, Jun 4, 2007	13.36	14.00	13.35	14.00
3780	NYSE	PBT	Fri, Jun 1, 2007	13.64	13.74	13.56	13.57
3779	NYSE	PBT	Thu, May 31, 2007	13.51	13.75	13.51	13.74
3778	NYSE	PBT	Wed, May 30, 2007	13.32	13.60	13.32	13.55
3777	NYSE	PBT	Tue, May 29, 2007	13.50	13.58	13.25	13.38
3776	NYSE	PBT	Fri, May 25, 2007	13.58	13.75	13.52	13.56
3775	NYSE	PBT	Thu, May 24, 2007	13.89	14.00	13.44	13.55
3774	NYSE	PBT	Wed, May 23, 2007	13.98	14.06	13.83	13.89
3773	NYSE	PBT	Tue, May 22, 2007	14.00	14.25	13.89	13.93
3772	NYSE	PBT	Mon, May 21, 2007	13.80	14.02	13.70	13.91
3771	NYSE	PBT	Fri, May 18, 2007	13.75	13.83	13.59	13.77
3770	NYSE	PBT	Thu, May 17, 2007	13.40	13.72	13.25	13.72
3769	NYSE	PBT	Wed, May 16, 2007	13.14	13.39	13.05	13.20
3768	NYSE	PBT	Tue, May 15, 2007	13.62	13.69	13.20	13.35
3767	NYSE	PBT	Mon, May 14, 2007	13.51	13.85	13.45	13.60
3766	NYSE	PBT	Fri, May 11, 2007	13.75	13.90	13.52	13.54
3765	NYSE	PBT	Thu, May 10, 2007	13.57	13.76	13.50	13.58
3764	NYSE	PBT	Wed, May 9, 2007	13.59	13.70	13.55	13.57
3763	NYSE	PBT	Tue, May 8, 2007	13.50	13.87	13.41	13.72
3762	NYSE	PBT	Mon, May 7, 2007	13.88	13.92	13.60	13.68
3761	NYSE	PBT	Fri, May 4, 2007	13.85	13.96	13.76	13.90
3760	NYSE	PBT	Thu, May 3, 2007	13.82	13.95	13.71	13.83
3759	NYSE	PBT	Wed, May 2, 2007	14.10	14.15	13.81	13.84
3758	NYSE	PBT	Tue, May 1, 2007	14.05	14.15	14.00	14.11
3757	NYSE	PBT	Mon, Apr 30, 2007	14.00	14.27	14.00	14.20
3756	NYSE	PBT	Fri, Apr 27, 2007	13.95	14.22	13.91	14.06
3755	NYSE	PBT	Thu, Apr 26, 2007	14.06	14.41	13.94	14.11
3754	NYSE	PBT	Wed, Apr 25, 2007	14.40	14.62	14.40	14.51
3753	NYSE	PBT	Tue, Apr 24, 2007	14.41	14.63	14.34	14.60
3752	NYSE	PBT	Mon, Apr 23, 2007	14.31	14.60	14.30	14.42
3751	NYSE	PBT	Fri, Apr 20, 2007	14.60	14.75	14.28	14.35
3750	NYSE	PBT	Thu, Apr 19, 2007	14.73	14.79	14.57	14.62
3749	NYSE	PBT	Wed, Apr 18, 2007	14.60	14.75	14.60	14.63
3748	NYSE	PBT	Tue, Apr 17, 2007	14.64	14.75	14.57	14.62
3747	NYSE	PBT	Mon, Apr 16, 2007	14.62	14.62	14.50	14.59
3746	NYSE	PBT	Fri, Apr 13, 2007	14.49	14.65	14.41	14.53
3745	NYSE	PBT	Thu, Apr 12, 2007	14.65	14.69	14.52	14.58
3744	NYSE	PBT	Wed, Apr 11, 2007	14.42	14.70	14.42	14.55
3743	NYSE	PBT	Tue, Apr 10, 2007	14.35	14.60	14.30	14.52
3742	NYSE	PBT	Mon, Apr 9, 2007	14.40	14.60	14.31	14.38
3741	NYSE	PBT	Thu, Apr 5, 2007	14.57	14.64	14.37	14.40
3740	NYSE	PBT	Wed, Apr 4, 2007	14.51	14.61	14.37	14.48
3739	NYSE	PBT	Tue, Apr 3, 2007	14.70	14.77	14.50	14.56
3738	NYSE	PBT	Mon, Apr 2, 2007	14.52	14.85	14.40	14.77
3737	NYSE	PBT	Fri, Mar 30, 2007	14.61	14.85	14.45	14.76
3736	NYSE	PBT	Thu, Mar 29, 2007	14.72	14.76	14.47	14.57
3735	NYSE	PBT	Wed, Mar 28, 2007	14.80	14.85	14.53	14.62
3734	NYSE	PBT	Tue, Mar 27, 2007	14.90	14.92	14.79	14.85
3733	NYSE	PBT	Mon, Mar 26, 2007	14.60	15.09	14.55	14.85
3732	NYSE	PBT	Fri, Mar 23, 2007	14.50	14.69	14.39	14.57
3731	NYSE	PBT	Thu, Mar 22, 2007	14.19	14.56	14.15	14.44
3730	NYSE	PBT	Wed, Mar 21, 2007	13.61	14.15	13.56	14.04
3729	NYSE	PBT	Tue, Mar 20, 2007	12.94	13.70	12.45	13.60
3728	NYSE	PBT	Mon, Mar 19, 2007	13.70	13.71	13.14	13.28
3727	NYSE	PBT	Fri, Mar 16, 2007	13.87	13.90	13.60	13.66
3726	NYSE	PBT	Thu, Mar 15, 2007	13.98	13.99	13.75	13.86
3725	NYSE	PBT	Wed, Mar 14, 2007	13.89	13.98	13.60	13.74
3724	NYSE	PBT	Tue, Mar 13, 2007	14.05	14.10	13.77	13.77
3723	NYSE	PBT	Mon, Mar 12, 2007	13.92	14.02	13.90	14.00
3722	NYSE	PBT	Fri, Mar 9, 2007	14.05	14.11	13.95	14.02
3721	NYSE	PBT	Thu, Mar 8, 2007	14.19	14.19	13.91	13.95
3720	NYSE	PBT	Wed, Mar 7, 2007	14.24	14.40	14.03	14.17
3719	NYSE	PBT	Tue, Mar 6, 2007	13.98	14.12	13.80	14.08
3718	NYSE	PBT	Mon, Mar 5, 2007	14.15	14.41	13.80	13.90
3717	NYSE	PBT	Fri, Mar 2, 2007	14.57	14.60	14.40	14.55
3716	NYSE	PBT	Thu, Mar 1, 2007	14.60	14.75	14.25	14.58
3715	NYSE	PBT	Wed, Feb 28, 2007	14.66	14.87	14.55	14.77
3714	NYSE	PBT	Tue, Feb 27, 2007	14.90	14.96	11.35	14.66
3713	NYSE	PBT	Mon, Feb 26, 2007	15.03	15.19	15.03	15.06
3712	NYSE	PBT	Fri, Feb 23, 2007	15.24	15.35	15.06	15.18
3711	NYSE	PBT	Thu, Feb 22, 2007	14.85	15.16	14.85	15.14
3710	NYSE	PBT	Wed, Feb 21, 2007	14.81	14.95	14.79	14.83
3709	NYSE	PBT	Tue, Feb 20, 2007	15.00	15.04	14.70	14.89
3708	NYSE	PBT	Fri, Feb 16, 2007	15.12	15.26	14.95	15.04
3707	NYSE	PBT	Thu, Feb 15, 2007	15.30	15.31	14.96	15.16
3706	NYSE	PBT	Wed, Feb 14, 2007	15.50	15.50	15.25	15.39
3705	NYSE	PBT	Tue, Feb 13, 2007	15.49	15.50	15.25	15.40
3704	NYSE	PBT	Mon, Feb 12, 2007	15.35	15.54	15.17	15.29
3703	NYSE	PBT	Fri, Feb 9, 2007	15.59	15.60	15.33	15.41
3702	NYSE	PBT	Thu, Feb 8, 2007	15.63	15.70	15.37	15.50
3701	NYSE	PBT	Wed, Feb 7, 2007	15.77	15.85	15.49	15.50
3700	NYSE	PBT	Tue, Feb 6, 2007	15.66	15.80	15.58	15.67
3699	NYSE	PBT	Mon, Feb 5, 2007	15.61	15.79	15.61	15.74
3698	NYSE	PBT	Fri, Feb 2, 2007	15.75	15.88	15.65	15.70
3697	NYSE	PBT	Thu, Feb 1, 2007	15.75	15.95	15.74	15.81
3696	NYSE	PBT	Wed, Jan 31, 2007	15.99	15.99	15.75	15.90
3695	NYSE	PBT	Tue, Jan 30, 2007	15.62	15.91	15.62	15.86
3694	NYSE	PBT	Mon, Jan 29, 2007	15.81	15.81	15.58	15.62
3693	NYSE	PBT	Fri, Jan 26, 2007	15.75	15.82	15.41	15.77
3692	NYSE	PBT	Thu, Jan 25, 2007	15.85	15.90	15.49	15.65
3691	NYSE	PBT	Wed, Jan 24, 2007	15.93	15.93	15.60	15.74
3690	NYSE	PBT	Tue, Jan 23, 2007	15.79	15.95	15.70	15.87
3689	NYSE	PBT	Mon, Jan 22, 2007	15.67	15.70	15.50	15.60
3688	NYSE	PBT	Fri, Jan 19, 2007	15.31	15.75	15.25	15.67
3687	NYSE	PBT	Thu, Jan 18, 2007	15.39	15.40	15.20	15.33
3686	NYSE	PBT	Wed, Jan 17, 2007	15.40	15.42	15.20	15.39
3685	NYSE	PBT	Tue, Jan 16, 2007	15.40	15.43	15.15	15.25
3684	NYSE	PBT	Fri, Jan 12, 2007	15.35	15.49	15.20	15.40
3683	NYSE	PBT	Thu, Jan 11, 2007	15.54	15.56	15.35	15.41
3682	NYSE	PBT	Wed, Jan 10, 2007	15.23	15.57	15.23	15.50
3681	NYSE	PBT	Tue, Jan 9, 2007	15.53	15.59	15.05	15.45
3680	NYSE	PBT	Mon, Jan 8, 2007	15.35	15.70	15.25	15.56
3679	NYSE	PBT	Fri, Jan 5, 2007	15.28	15.50	14.76	15.31
3678	NYSE	PBT	Thu, Jan 4, 2007	15.93	15.97	15.25	15.44
3677	NYSE	PBT	Wed, Jan 3, 2007	16.00	16.14	15.86	16.02
3676	NYSE	PBT	Fri, Dec 29, 2006	16.07	16.17	16.01	16.07
3675	NYSE	PBT	Thu, Dec 28, 2006	16.17	16.25	16.03	16.10
3674	NYSE	PBT	Wed, Dec 27, 2006	16.00	16.23	15.95	16.02
3673	NYSE	PBT	Tue, Dec 26, 2006	16.00	16.28	15.98	16.12
3672	NYSE	PBT	Fri, Dec 22, 2006	15.85	16.10	15.85	16.08
3671	NYSE	PBT	Thu, Dec 21, 2006	15.90	16.15	15.80	15.94
3670	NYSE	PBT	Wed, Dec 20, 2006	16.00	16.05	15.93	15.95
3669	NYSE	PBT	Tue, Dec 19, 2006	15.83	16.09	15.80	15.99
3668	NYSE	PBT	Mon, Dec 18, 2006	16.05	16.14	15.87	15.99
3667	NYSE	PBT	Fri, Dec 15, 2006	16.05	16.18	15.99	16.05
3666	NYSE	PBT	Thu, Dec 14, 2006	16.42	16.42	16.12	16.15
3665	NYSE	PBT	Wed, Dec 13, 2006	16.31	16.37	16.20	16.37
3664	NYSE	PBT	Tue, Dec 12, 2006	16.20	16.25	16.12	16.25
3663	NYSE	PBT	Mon, Dec 11, 2006	16.36	16.36	16.15	16.21
3662	NYSE	PBT	Fri, Dec 8, 2006	16.49	16.53	15.80	16.31
3661	NYSE	PBT	Thu, Dec 7, 2006	16.45	16.46	16.26	16.45
3660	NYSE	PBT	Wed, Dec 6, 2006	16.53	16.54	16.35	16.35
3659	NYSE	PBT	Tue, Dec 5, 2006	16.52	16.56	16.27	16.42
3658	NYSE	PBT	Mon, Dec 4, 2006	16.60	16.68	16.35	16.51
3657	NYSE	PBT	Fri, Dec 1, 2006	16.49	16.55	16.19	16.50
3656	NYSE	PBT	Thu, Nov 30, 2006	16.63	16.65	16.47	16.52
3655	NYSE	PBT	Wed, Nov 29, 2006	16.41	16.65	16.39	16.64
3654	NYSE	PBT	Tue, Nov 28, 2006	16.26	16.47	16.26	16.46
3653	NYSE	PBT	Mon, Nov 27, 2006	16.36	16.45	16.35	16.40
3652	NYSE	PBT	Fri, Nov 24, 2006	16.43	16.47	16.37	16.41
3651	NYSE	PBT	Wed, Nov 22, 2006	16.47	16.47	16.32	16.43
3650	NYSE	PBT	Tue, Nov 21, 2006	16.36	16.49	16.24	16.47
3649	NYSE	PBT	Mon, Nov 20, 2006	16.28	16.45	16.10	16.27
3648	NYSE	PBT	Fri, Nov 17, 2006	16.06	16.44	16.01	16.39
3647	NYSE	PBT	Thu, Nov 16, 2006	16.51	16.65	16.16	16.24
3646	NYSE	PBT	Wed, Nov 15, 2006	16.56	16.67	16.38	16.50
3645	NYSE	PBT	Tue, Nov 14, 2006	16.64	16.64	16.27	16.49
3644	NYSE	PBT	Mon, Nov 13, 2006	16.51	16.56	16.36	16.55
3643	NYSE	PBT	Fri, Nov 10, 2006	16.47	16.60	16.40	16.51
3642	NYSE	PBT	Thu, Nov 9, 2006	16.59	16.62	16.40	16.47
3641	NYSE	PBT	Wed, Nov 8, 2006	16.46	16.60	16.33	16.47
3640	NYSE	PBT	Tue, Nov 7, 2006	16.30	16.50	16.25	16.37
3639	NYSE	PBT	Mon, Nov 6, 2006	16.50	16.54	16.34	16.48
3638	NYSE	PBT	Fri, Nov 3, 2006	16.30	16.60	16.30	16.50
3637	NYSE	PBT	Thu, Nov 2, 2006	16.30	16.35	15.98	16.25
3636	NYSE	PBT	Wed, Nov 1, 2006	16.25	16.54	16.15	16.37
3635	NYSE	PBT	Tue, Oct 31, 2006	16.13	16.34	16.07	16.31
3634	NYSE	PBT	Mon, Oct 30, 2006	16.40	16.50	16.10	16.13
3633	NYSE	PBT	Fri, Oct 27, 2006	16.31	16.49	16.30	16.36
3632	NYSE	PBT	Thu, Oct 26, 2006	16.47	16.59	16.26	16.48
3631	NYSE	PBT	Wed, Oct 25, 2006	16.29	16.65	16.29	16.59
3630	NYSE	PBT	Tue, Oct 24, 2006	15.98	16.29	15.81	16.28
3629	NYSE	PBT	Mon, Oct 23, 2006	16.29	16.35	15.83	15.92
3628	NYSE	PBT	Fri, Oct 20, 2006	16.29	16.36	16.00	16.16
3627	NYSE	PBT	Thu, Oct 19, 2006	16.19	16.35	16.15	16.28
3626	NYSE	PBT	Wed, Oct 18, 2006	16.48	16.48	16.09	16.13
3625	NYSE	PBT	Tue, Oct 17, 2006	16.49	16.49	16.29	16.48
3624	NYSE	PBT	Mon, Oct 16, 2006	16.24	16.42	16.14	16.40
3623	NYSE	PBT	Fri, Oct 13, 2006	16.17	16.17	16.00	16.13
3622	NYSE	PBT	Thu, Oct 12, 2006	15.92	16.02	15.90	16.02
3621	NYSE	PBT	Wed, Oct 11, 2006	16.04	16.05	15.77	15.88
3620	NYSE	PBT	Tue, Oct 10, 2006	15.92	16.05	15.85	15.97
3619	NYSE	PBT	Mon, Oct 9, 2006	15.85	16.00	15.85	15.91
3618	NYSE	PBT	Fri, Oct 6, 2006	15.86	15.93	15.78	15.85
3617	NYSE	PBT	Thu, Oct 5, 2006	15.94	15.97	15.77	15.96
3616	NYSE	PBT	Wed, Oct 4, 2006	15.53	15.78	15.23	15.74
3615	NYSE	PBT	Tue, Oct 3, 2006	16.02	16.10	15.50	15.61
3614	NYSE	PBT	Mon, Oct 2, 2006	16.07	16.15	15.91	15.96
3613	NYSE	PBT	Fri, Sep 29, 2006	16.11	16.29	15.94	16.04
3612	NYSE	PBT	Thu, Sep 28, 2006	16.19	16.36	16.03	16.21
3611	NYSE	PBT	Wed, Sep 27, 2006	16.02	16.33	15.92	16.19
3610	NYSE	PBT	Tue, Sep 26, 2006	15.95	16.12	15.80	16.12
3609	NYSE	PBT	Mon, Sep 25, 2006	15.90	15.90	15.50	15.77
3608	NYSE	PBT	Fri, Sep 22, 2006	15.86	15.95	15.68	15.90
3607	NYSE	PBT	Thu, Sep 21, 2006	15.90	16.09	15.77	15.83
3606	NYSE	PBT	Wed, Sep 20, 2006	16.15	16.15	15.85	15.90
3605	NYSE	PBT	Tue, Sep 19, 2006	16.06	16.24	15.85	15.98
3604	NYSE	PBT	Mon, Sep 18, 2006	16.04	16.10	15.87	15.99
3603	NYSE	PBT	Fri, Sep 15, 2006	15.66	15.95	15.51	15.93
3602	NYSE	PBT	Thu, Sep 14, 2006	16.00	16.24	15.58	15.71
3601	NYSE	PBT	Wed, Sep 13, 2006	15.90	16.05	15.55	16.00
3600	NYSE	PBT	Tue, Sep 12, 2006	15.46	15.61	15.45	15.47
3599	NYSE	PBT	Mon, Sep 11, 2006	15.57	15.73	15.28	15.43
3598	NYSE	PBT	Fri, Sep 8, 2006	15.95	16.05	15.50	15.55
3597	NYSE	PBT	Thu, Sep 7, 2006	16.05	16.09	15.75	15.90
3596	NYSE	PBT	Wed, Sep 6, 2006	16.44	16.44	16.00	16.04
3595	NYSE	PBT	Tue, Sep 5, 2006	16.50	16.50	16.23	16.44
3594	NYSE	PBT	Fri, Sep 1, 2006	16.50	16.50	16.25	16.40
3593	NYSE	PBT	Thu, Aug 31, 2006	16.48	16.50	16.39	16.44
3592	NYSE	PBT	Wed, Aug 30, 2006	16.42	16.50	16.16	16.40
3591	NYSE	PBT	Tue, Aug 29, 2006	16.34	16.42	16.17	16.31
3590	NYSE	PBT	Mon, Aug 28, 2006	16.61	16.61	16.33	16.45
3589	NYSE	PBT	Fri, Aug 25, 2006	16.49	16.55	16.36	16.50
3588	NYSE	PBT	Thu, Aug 24, 2006	16.35	16.39	16.20	16.35
3587	NYSE	PBT	Wed, Aug 23, 2006	16.24	16.45	16.20	16.34
3586	NYSE	PBT	Tue, Aug 22, 2006	16.19	16.25	16.01	16.20
3585	NYSE	PBT	Mon, Aug 21, 2006	15.75	16.09	15.59	16.08
3584	NYSE	PBT	Fri, Aug 18, 2006	15.42	15.62	15.25	15.55
3583	NYSE	PBT	Thu, Aug 17, 2006	15.78	15.89	15.52	15.52
3582	NYSE	PBT	Wed, Aug 16, 2006	16.13	16.19	15.81	15.86
3581	NYSE	PBT	Tue, Aug 15, 2006	16.50	16.60	15.76	16.13
3580	NYSE	PBT	Mon, Aug 14, 2006	17.00	17.00	16.60	16.63
3579	NYSE	PBT	Fri, Aug 11, 2006	16.90	16.98	16.85	16.98
3578	NYSE	PBT	Thu, Aug 10, 2006	17.00	17.00	16.75	16.97
3577	NYSE	PBT	Wed, Aug 9, 2006	16.95	17.00	16.91	16.95
3576	NYSE	PBT	Tue, Aug 8, 2006	16.61	16.95	16.50	16.95
3575	NYSE	PBT	Mon, Aug 7, 2006	16.53	16.80	16.52	16.61
3574	NYSE	PBT	Fri, Aug 4, 2006	16.84	16.88	16.10	16.49
3573	NYSE	PBT	Thu, Aug 3, 2006	16.83	16.90	16.62	16.84
3572	NYSE	PBT	Wed, Aug 2, 2006	16.70	16.90	16.70	16.83
3571	NYSE	PBT	Tue, Aug 1, 2006	16.84	16.87	16.54	16.74
3570	NYSE	PBT	Mon, Jul 31, 2006	16.58	16.89	16.52	16.82
3569	NYSE	PBT	Fri, Jul 28, 2006	16.63	16.73	16.45	16.51
3568	NYSE	PBT	Thu, Jul 27, 2006	16.69	16.75	16.42	16.61
3567	NYSE	PBT	Wed, Jul 26, 2006	16.46	16.74	16.40	16.69
3566	NYSE	PBT	Tue, Jul 25, 2006	16.44	16.50	16.16	16.45
3565	NYSE	PBT	Mon, Jul 24, 2006	15.76	16.29	15.76	16.14
3564	NYSE	PBT	Fri, Jul 21, 2006	15.80	15.92	15.55	15.83
3563	NYSE	PBT	Thu, Jul 20, 2006	15.99	15.99	15.70	15.74
3562	NYSE	PBT	Wed, Jul 19, 2006	15.82	16.01	15.56	15.85
3561	NYSE	PBT	Tue, Jul 18, 2006	15.65	15.96	15.65	15.83
3560	NYSE	PBT	Mon, Jul 17, 2006	15.90	15.90	15.60	15.63
3559	NYSE	PBT	Fri, Jul 14, 2006	16.00	16.02	15.89	15.93
3558	NYSE	PBT	Thu, Jul 13, 2006	15.88	16.00	15.78	16.00
3557	NYSE	PBT	Wed, Jul 12, 2006	15.93	15.93	15.65	15.69
3556	NYSE	PBT	Tue, Jul 11, 2006	15.77	15.94	15.70	15.90
3555	NYSE	PBT	Mon, Jul 10, 2006	15.79	15.80	15.52	15.70
3554	NYSE	PBT	Fri, Jul 7, 2006	15.60	15.78	15.51	15.53
3553	NYSE	PBT	Thu, Jul 6, 2006	15.58	15.60	15.46	15.54
3552	NYSE	PBT	Wed, Jul 5, 2006	15.50	15.59	15.35	15.55
3551	NYSE	PBT	Mon, Jul 3, 2006	15.41	15.59	15.41	15.59
3550	NYSE	PBT	Fri, Jun 30, 2006	15.40	15.55	15.27	15.45
3549	NYSE	PBT	Thu, Jun 29, 2006	15.22	15.55	15.22	15.49
3548	NYSE	PBT	Wed, Jun 28, 2006	15.27	15.40	15.05	15.30
3547	NYSE	PBT	Tue, Jun 27, 2006	15.28	15.50	15.22	15.36
3546	NYSE	PBT	Mon, Jun 26, 2006	14.93	15.30	14.93	15.23
3545	NYSE	PBT	Fri, Jun 23, 2006	15.25	15.47	15.14	15.16
3544	NYSE	PBT	Thu, Jun 22, 2006	15.18	15.23	14.95	15.07
3543	NYSE	PBT	Wed, Jun 21, 2006	14.89	15.10	14.87	15.02
3542	NYSE	PBT	Tue, Jun 20, 2006	14.81	15.35	14.80	14.83
3541	NYSE	PBT	Mon, Jun 19, 2006	15.45	15.45	14.94	15.02
3540	NYSE	PBT	Fri, Jun 16, 2006	15.36	15.48	15.22	15.45
3539	NYSE	PBT	Thu, Jun 15, 2006	14.93	15.49	14.93	15.36
3538	NYSE	PBT	Wed, Jun 14, 2006	14.50	14.99	14.50	14.91
3537	NYSE	PBT	Tue, Jun 13, 2006	14.91	15.03	14.35	14.53
3536	NYSE	PBT	Mon, Jun 12, 2006	15.64	15.73	14.99	15.09
3535	NYSE	PBT	Fri, Jun 9, 2006	15.53	15.77	15.44	15.63
3534	NYSE	PBT	Thu, Jun 8, 2006	15.31	15.53	15.05	15.53
3533	NYSE	PBT	Wed, Jun 7, 2006	15.40	15.74	15.34	15.39
3532	NYSE	PBT	Tue, Jun 6, 2006	15.50	15.60	15.40	15.41
3531	NYSE	PBT	Mon, Jun 5, 2006	15.84	15.90	15.51	15.52
3530	NYSE	PBT	Fri, Jun 2, 2006	15.70	15.84	15.64	15.83
3529	NYSE	PBT	Thu, Jun 1, 2006	15.62	15.75	15.50	15.71
3528	NYSE	PBT	Wed, May 31, 2006	15.56	15.79	15.46	15.62
3527	NYSE	PBT	Tue, May 30, 2006	15.92	16.05	15.53	15.56
3526	NYSE	PBT	Fri, May 26, 2006	15.71	15.85	15.55	15.85
3525	NYSE	PBT	Thu, May 25, 2006	15.19	15.83	15.16	15.78
3524	NYSE	PBT	Wed, May 24, 2006	15.64	15.84	15.21	15.56
3523	NYSE	PBT	Tue, May 23, 2006	15.40	15.89	15.40	15.72
3522	NYSE	PBT	Mon, May 22, 2006	15.40	15.50	15.15	15.38
3521	NYSE	PBT	Fri, May 19, 2006	15.75	15.82	15.36	15.66
3520	NYSE	PBT	Thu, May 18, 2006	15.62	15.88	15.60	15.75
3519	NYSE	PBT	Wed, May 17, 2006	15.86	15.86	15.60	15.65
3518	NYSE	PBT	Tue, May 16, 2006	15.50	16.02	15.50	15.86
3517	NYSE	PBT	Mon, May 15, 2006	16.04	16.10	15.11	15.38
3516	NYSE	PBT	Fri, May 12, 2006	16.26	16.36	16.00	16.00
3515	NYSE	PBT	Thu, May 11, 2006	16.53	16.56	16.20	16.30
3514	NYSE	PBT	Wed, May 10, 2006	16.31	16.49	16.30	16.43
3513	NYSE	PBT	Tue, May 9, 2006	16.45	16.60	16.31	16.38
3512	NYSE	PBT	Mon, May 8, 2006	16.57	16.57	16.20	16.46
3511	NYSE	PBT	Fri, May 5, 2006	16.55	16.57	16.41	16.57
3510	NYSE	PBT	Thu, May 4, 2006	16.52	16.59	16.26	16.43
3509	NYSE	PBT	Wed, May 3, 2006	16.64	16.64	16.45	16.64
3508	NYSE	PBT	Tue, May 2, 2006	16.51	16.66	16.40	16.64
3507	NYSE	PBT	Mon, May 1, 2006	16.35	16.53	16.20	16.52
3506	NYSE	PBT	Fri, Apr 28, 2006	15.96	16.37	15.96	16.35
3505	NYSE	PBT	Thu, Apr 27, 2006	15.97	16.08	15.90	15.96
3504	NYSE	PBT	Wed, Apr 26, 2006	16.19	16.40	16.07	16.11
3503	NYSE	PBT	Tue, Apr 25, 2006	16.49	16.49	16.12	16.25
3502	NYSE	PBT	Mon, Apr 24, 2006	16.60	16.60	16.15	16.16
3501	NYSE	PBT	Fri, Apr 21, 2006	16.21	16.60	16.16	16.60
3500	NYSE	PBT	Thu, Apr 20, 2006	16.45	16.45	16.20	16.24
3499	NYSE	PBT	Wed, Apr 19, 2006	16.51	16.63	16.33	16.47
3498	NYSE	PBT	Tue, Apr 18, 2006	16.77	16.93	16.39	16.63
3497	NYSE	PBT	Mon, Apr 17, 2006	16.79	16.89	16.70	16.77
3496	NYSE	PBT	Thu, Apr 13, 2006	16.53	16.75	16.50	16.75
3495	NYSE	PBT	Wed, Apr 12, 2006	16.78	16.79	16.50	16.52
3494	NYSE	PBT	Tue, Apr 11, 2006	16.69	16.77	16.51	16.64
3493	NYSE	PBT	Mon, Apr 10, 2006	16.32	16.55	16.30	16.51
3492	NYSE	PBT	Fri, Apr 7, 2006	16.45	16.49	16.24	16.32
3491	NYSE	PBT	Thu, Apr 6, 2006	16.45	16.52	16.41	16.44
3490	NYSE	PBT	Wed, Apr 5, 2006	16.16	16.45	16.10	16.45
3489	NYSE	PBT	Tue, Apr 4, 2006	16.11	16.20	16.05	16.17
3488	NYSE	PBT	Mon, Apr 3, 2006	16.27	16.35	16.18	16.20
3487	NYSE	PBT	Fri, Mar 31, 2006	16.25	16.25	16.06	16.17
3486	NYSE	PBT	Thu, Mar 30, 2006	16.25	16.29	16.08	16.26
3485	NYSE	PBT	Wed, Mar 29, 2006	16.15	16.23	16.02	16.21
3484	NYSE	PBT	Tue, Mar 28, 2006	16.24	16.38	16.15	16.17
3483	NYSE	PBT	Mon, Mar 27, 2006	16.22	16.22	16.03	16.20
3482	NYSE	PBT	Fri, Mar 24, 2006	16.00	16.19	15.97	16.18
3481	NYSE	PBT	Thu, Mar 23, 2006	16.00	16.06	15.92	16.01
3480	NYSE	PBT	Wed, Mar 22, 2006	15.77	15.99	15.70	15.99
3479	NYSE	PBT	Tue, Mar 21, 2006	15.78	15.93	15.61	15.69
3478	NYSE	PBT	Mon, Mar 20, 2006	16.05	16.05	15.75	15.78
3477	NYSE	PBT	Fri, Mar 17, 2006	16.05	16.05	15.91	16.05
3476	NYSE	PBT	Thu, Mar 16, 2006	15.95	16.10	15.82	16.06
3475	NYSE	PBT	Wed, Mar 15, 2006	15.97	16.00	15.83	16.00
3474	NYSE	PBT	Tue, Mar 14, 2006	15.81	15.91	15.50	15.83
3473	NYSE	PBT	Mon, Mar 13, 2006	14.97	15.60	14.97	15.41
3472	NYSE	PBT	Fri, Mar 10, 2006	14.86	14.99	14.63	14.87
3471	NYSE	PBT	Thu, Mar 9, 2006	14.58	14.80	14.50	14.76
3470	NYSE	PBT	Wed, Mar 8, 2006	14.88	14.89	14.05	14.43
3469	NYSE	PBT	Tue, Mar 7, 2006	15.20	15.20	14.93	14.98
3468	NYSE	PBT	Mon, Mar 6, 2006	15.51	15.51	15.11	15.20
3467	NYSE	PBT	Fri, Mar 3, 2006	15.60	15.74	15.50	15.53
3466	NYSE	PBT	Thu, Mar 2, 2006	15.86	15.90	15.59	15.66
3465	NYSE	PBT	Wed, Mar 1, 2006	15.64	15.81	15.53	15.73
3464	NYSE	PBT	Tue, Feb 28, 2006	15.71	15.84	15.40	15.84
3463	NYSE	PBT	Mon, Feb 27, 2006	15.82	15.82	15.67	15.70
3462	NYSE	PBT	Fri, Feb 24, 2006	15.86	15.97	15.80	15.85
3461	NYSE	PBT	Thu, Feb 23, 2006	15.88	16.02	15.75	15.85
3460	NYSE	PBT	Wed, Feb 22, 2006	16.22	16.22	15.53	15.88
3459	NYSE	PBT	Tue, Feb 21, 2006	16.30	16.40	16.20	16.21
3458	NYSE	PBT	Fri, Feb 17, 2006	16.00	16.25	15.95	16.20
3457	NYSE	PBT	Thu, Feb 16, 2006	15.76	15.92	15.55	15.85
3456	NYSE	PBT	Wed, Feb 15, 2006	15.60	15.67	15.40	15.52
3455	NYSE	PBT	Tue, Feb 14, 2006	15.60	15.60	15.00	15.33
3454	NYSE	PBT	Mon, Feb 13, 2006	15.93	15.94	15.55	15.60
3453	NYSE	PBT	Fri, Feb 10, 2006	15.79	15.80	15.58	15.78
3452	NYSE	PBT	Thu, Feb 9, 2006	16.18	16.19	15.75	15.75
3451	NYSE	PBT	Wed, Feb 8, 2006	15.83	15.90	15.65	15.85
3450	NYSE	PBT	Tue, Feb 7, 2006	16.21	16.21	15.75	15.83
3449	NYSE	PBT	Mon, Feb 6, 2006	15.94	16.30	15.92	16.20
3448	NYSE	PBT	Fri, Feb 3, 2006	15.77	16.01	15.75	15.88
3447	NYSE	PBT	Thu, Feb 2, 2006	16.10	16.15	15.75	15.92
3446	NYSE	PBT	Wed, Feb 1, 2006	16.26	16.40	16.02	16.05
3445	NYSE	PBT	Tue, Jan 31, 2006	16.35	16.41	16.21	16.21
3444	NYSE	PBT	Mon, Jan 30, 2006	16.40	16.68	16.31	16.43
3443	NYSE	PBT	Fri, Jan 27, 2006	16.45	16.49	16.30	16.40
3442	NYSE	PBT	Thu, Jan 26, 2006	16.58	16.68	16.40	16.60
3441	NYSE	PBT	Wed, Jan 25, 2006	16.86	16.91	16.50	16.59
3440	NYSE	PBT	Tue, Jan 24, 2006	16.77	16.80	16.51	16.65
3439	NYSE	PBT	Mon, Jan 23, 2006	16.65	16.70	16.11	16.44
3438	NYSE	PBT	Fri, Jan 20, 2006	15.80	15.99	15.66	15.75
3437	NYSE	PBT	Thu, Jan 19, 2006	15.65	15.80	15.61	15.75
3436	NYSE	PBT	Wed, Jan 18, 2006	15.84	15.84	15.57	15.61
3435	NYSE	PBT	Tue, Jan 17, 2006	15.73	15.79	15.65	15.75
3434	NYSE	PBT	Fri, Jan 13, 2006	15.51	15.64	15.50	15.60
3433	NYSE	PBT	Thu, Jan 12, 2006	15.65	15.70	15.54	15.54
3432	NYSE	PBT	Wed, Jan 11, 2006	15.67	15.74	15.46	15.65
3431	NYSE	PBT	Tue, Jan 10, 2006	15.65	15.70	15.51	15.67
3430	NYSE	PBT	Mon, Jan 9, 2006	15.62	15.70	15.56	15.65
3429	NYSE	PBT	Fri, Jan 6, 2006	15.68	15.75	15.62	15.72
3428	NYSE	PBT	Thu, Jan 5, 2006	15.65	15.74	15.48	15.65
3427	NYSE	PBT	Wed, Jan 4, 2006	15.68	15.68	15.55	15.65
3426	NYSE	PBT	Tue, Jan 3, 2006	15.48	15.80	15.48	15.68
3425	NYSE	PBT	Fri, Dec 30, 2005	15.36	15.54	15.31	15.54
3424	NYSE	PBT	Thu, Dec 29, 2005	15.53	15.53	15.27	15.40
3423	NYSE	PBT	Wed, Dec 28, 2005	15.52	15.65	15.34	15.49
3422	NYSE	PBT	Tue, Dec 27, 2005	15.64	15.64	15.45	15.45
3421	NYSE	PBT	Fri, Dec 23, 2005	15.62	15.69	15.50	15.66
3420	NYSE	PBT	Thu, Dec 22, 2005	15.66	15.72	15.60	15.63
3419	NYSE	PBT	Wed, Dec 21, 2005	15.60	15.75	15.50	15.66
3418	NYSE	PBT	Tue, Dec 20, 2005	15.46	15.69	15.45	15.59
3417	NYSE	PBT	Mon, Dec 19, 2005	15.45	15.66	15.45	15.46
3416	NYSE	PBT	Fri, Dec 16, 2005	15.50	15.65	15.40	15.48
3415	NYSE	PBT	Thu, Dec 15, 2005	15.93	16.09	15.73	15.75
3414	NYSE	PBT	Wed, Dec 14, 2005	16.01	16.06	15.90	15.93
3413	NYSE	PBT	Tue, Dec 13, 2005	16.57	16.72	16.08	16.15
3412	NYSE	PBT	Mon, Dec 12, 2005	16.45	16.65	16.45	16.57
3411	NYSE	PBT	Fri, Dec 9, 2005	16.73	16.73	16.31	16.40
3410	NYSE	PBT	Thu, Dec 8, 2005	16.56	16.75	16.56	16.72
3409	NYSE	PBT	Wed, Dec 7, 2005	16.61	16.65	16.43	16.54
3408	NYSE	PBT	Tue, Dec 6, 2005	16.62	16.65	16.47	16.47
3407	NYSE	PBT	Mon, Dec 5, 2005	16.55	16.75	16.55	16.67
3406	NYSE	PBT	Fri, Dec 2, 2005	16.50	16.55	16.26	16.54
3405	NYSE	PBT	Thu, Dec 1, 2005	16.30	16.46	16.26	16.46
3404	NYSE	PBT	Wed, Nov 30, 2005	15.90	16.30	15.90	16.26
3403	NYSE	PBT	Tue, Nov 29, 2005	16.03	16.16	15.95	16.13
3402	NYSE	PBT	Mon, Nov 28, 2005	16.25	16.44	15.96	16.12
3401	NYSE	PBT	Fri, Nov 25, 2005	16.33	16.50	16.27	16.49
3400	NYSE	PBT	Wed, Nov 23, 2005	16.29	16.36	15.90	16.33
3399	NYSE	PBT	Tue, Nov 22, 2005	15.80	16.02	15.80	16.02
3398	NYSE	PBT	Mon, Nov 21, 2005	15.74	15.80	15.70	15.80
3397	NYSE	PBT	Fri, Nov 18, 2005	15.65	15.74	15.50	15.70
3396	NYSE	PBT	Thu, Nov 17, 2005	15.65	15.72	15.46	15.50
3395	NYSE	PBT	Wed, Nov 16, 2005	15.18	15.60	15.18	15.60
3394	NYSE	PBT	Tue, Nov 15, 2005	15.62	15.62	15.11	15.12
3393	NYSE	PBT	Mon, Nov 14, 2005	15.97	15.97	15.43	15.56
3392	NYSE	PBT	Fri, Nov 11, 2005	15.58	15.58	15.30	15.54
3391	NYSE	PBT	Thu, Nov 10, 2005	15.60	15.68	15.25	15.58
3390	NYSE	PBT	Wed, Nov 9, 2005	15.73	15.79	15.59	15.60
3389	NYSE	PBT	Tue, Nov 8, 2005	15.50	15.80	15.45	15.73
3388	NYSE	PBT	Mon, Nov 7, 2005	15.60	15.77	15.50	15.55
3387	NYSE	PBT	Fri, Nov 4, 2005	16.00	16.06	15.78	15.95
3386	NYSE	PBT	Thu, Nov 3, 2005	15.80	16.10	15.80	16.00
3385	NYSE	PBT	Wed, Nov 2, 2005	15.65	16.00	15.60	15.75
3384	NYSE	PBT	Tue, Nov 1, 2005	15.89	16.20	15.55	15.65
3383	NYSE	PBT	Mon, Oct 31, 2005	16.25	16.25	15.69	15.88
3382	NYSE	PBT	Fri, Oct 28, 2005	16.01	16.30	15.91	16.20
3381	NYSE	PBT	Thu, Oct 27, 2005	16.16	16.25	15.95	16.05
3380	NYSE	PBT	Wed, Oct 26, 2005	16.42	16.69	16.30	16.51
3379	NYSE	PBT	Tue, Oct 25, 2005	16.56	16.70	16.30	16.39
3378	NYSE	PBT	Mon, Oct 24, 2005	16.00	16.36	15.89	16.36
3377	NYSE	PBT	Fri, Oct 21, 2005	15.39	16.14	15.30	16.14
3376	NYSE	PBT	Thu, Oct 20, 2005	15.70	15.90	15.31	15.47
3375	NYSE	PBT	Wed, Oct 19, 2005	15.65	15.87	15.60	15.74
3374	NYSE	PBT	Tue, Oct 18, 2005	16.15	16.25	15.76	15.76
3373	NYSE	PBT	Mon, Oct 17, 2005	15.99	16.21	15.98	16.20
3372	NYSE	PBT	Fri, Oct 14, 2005	15.60	15.90	15.36	15.84
3371	NYSE	PBT	Thu, Oct 13, 2005	15.84	15.95	15.42	15.60
3370	NYSE	PBT	Wed, Oct 12, 2005	16.24	16.24	15.91	16.00
3369	NYSE	PBT	Tue, Oct 11, 2005	16.11	16.25	15.95	16.19
3368	NYSE	PBT	Mon, Oct 10, 2005	17.00	17.00	15.51	15.88
3367	NYSE	PBT	Fri, Oct 7, 2005	15.59	16.10	15.58	16.05
3366	NYSE	PBT	Thu, Oct 6, 2005	15.95	15.95	15.30	15.58
3365	NYSE	PBT	Wed, Oct 5, 2005	16.75	16.95	16.24	16.31
3364	NYSE	PBT	Tue, Oct 4, 2005	16.84	17.00	16.60	16.69
3363	NYSE	PBT	Mon, Oct 3, 2005	16.97	16.97	16.67	16.79
3362	NYSE	PBT	Fri, Sep 30, 2005	16.90	16.98	16.60	16.83
3361	NYSE	PBT	Thu, Sep 29, 2005	16.86	17.15	16.78	16.90
3360	NYSE	PBT	Wed, Sep 28, 2005	16.76	16.82	16.50	16.74
3359	NYSE	PBT	Tue, Sep 27, 2005	16.55	16.70	16.45	16.65
3358	NYSE	PBT	Mon, Sep 26, 2005	16.17	16.59	16.14	16.59
3357	NYSE	PBT	Fri, Sep 23, 2005	16.52	16.61	16.30	16.39
3356	NYSE	PBT	Thu, Sep 22, 2005	16.65	16.82	16.09	16.55
3355	NYSE	PBT	Wed, Sep 21, 2005	16.00	16.50	16.00	16.40
3354	NYSE	PBT	Tue, Sep 20, 2005	15.85	16.00	15.70	15.96
3353	NYSE	PBT	Mon, Sep 19, 2005	15.60	15.85	15.55	15.85
3352	NYSE	PBT	Fri, Sep 16, 2005	15.54	15.59	15.41	15.54
3351	NYSE	PBT	Thu, Sep 15, 2005	15.42	15.55	15.35	15.54
3350	NYSE	PBT	Wed, Sep 14, 2005	15.40	15.56	15.25	15.50
3349	NYSE	PBT	Tue, Sep 13, 2005	15.40	15.41	15.26	15.35
3348	NYSE	PBT	Mon, Sep 12, 2005	15.59	15.60	15.25	15.38
3347	NYSE	PBT	Fri, Sep 9, 2005	15.50	15.62	15.48	15.60
3346	NYSE	PBT	Thu, Sep 8, 2005	15.37	15.48	15.30	15.40
3345	NYSE	PBT	Wed, Sep 7, 2005	15.68	15.70	15.25	15.44
3344	NYSE	PBT	Tue, Sep 6, 2005	15.43	15.63	15.00	15.60
3343	NYSE	PBT	Fri, Sep 2, 2005	15.64	15.65	15.38	15.43
3342	NYSE	PBT	Thu, Sep 1, 2005	15.69	15.70	15.52	15.70
3341	NYSE	PBT	Wed, Aug 31, 2005	15.45	15.69	15.45	15.59
3340	NYSE	PBT	Tue, Aug 30, 2005	15.28	15.46	15.24	15.43
3339	NYSE	PBT	Mon, Aug 29, 2005	15.51	15.55	15.15	15.23
3338	NYSE	PBT	Fri, Aug 26, 2005	15.49	15.49	15.35	15.43
3337	NYSE	PBT	Thu, Aug 25, 2005	15.15	15.49	15.06	15.49
3336	NYSE	PBT	Wed, Aug 24, 2005	15.00	15.17	15.00	15.15
3335	NYSE	PBT	Tue, Aug 23, 2005	15.24	15.30	14.95	14.99
3334	NYSE	PBT	Mon, Aug 22, 2005	15.20	15.27	15.14	15.19
3333	NYSE	PBT	Fri, Aug 19, 2005	14.81	15.16	14.81	15.16
3332	NYSE	PBT	Thu, Aug 18, 2005	14.75	14.81	14.73	14.75
3331	NYSE	PBT	Wed, Aug 17, 2005	14.80	15.00	14.75	14.76
3330	NYSE	PBT	Tue, Aug 16, 2005	15.11	15.19	14.85	14.85
3329	NYSE	PBT	Mon, Aug 15, 2005	15.42	15.42	15.15	15.16
3328	NYSE	PBT	Fri, Aug 12, 2005	15.15	15.43	15.14	15.43
3327	NYSE	PBT	Thu, Aug 11, 2005	15.00	15.21	15.00	15.17
3326	NYSE	PBT	Wed, Aug 10, 2005	15.01	15.10	15.00	15.00
3325	NYSE	PBT	Tue, Aug 9, 2005	15.24	15.25	15.02	15.02
3324	NYSE	PBT	Mon, Aug 8, 2005	15.13	15.15	15.06	15.10
3323	NYSE	PBT	Fri, Aug 5, 2005	15.08	15.12	15.00	15.02
3322	NYSE	PBT	Thu, Aug 4, 2005	15.08	15.22	15.05	15.05
3321	NYSE	PBT	Wed, Aug 3, 2005	15.25	15.29	15.08	15.08
3320	NYSE	PBT	Tue, Aug 2, 2005	15.98	15.98	15.45	15.45
3319	NYSE	PBT	Mon, Aug 1, 2005	15.90	15.90	15.67	15.79
3318	NYSE	PBT	Fri, Jul 29, 2005	15.95	15.99	15.71	15.90
3317	NYSE	PBT	Thu, Jul 28, 2005	16.06	16.09	15.75	15.94
3316	NYSE	PBT	Wed, Jul 27, 2005	16.66	16.67	15.83	16.07
3315	NYSE	PBT	Tue, Jul 26, 2005	16.90	16.99	16.76	16.88
3314	NYSE	PBT	Mon, Jul 25, 2005	17.10	17.18	16.75	16.95
3313	NYSE	PBT	Fri, Jul 22, 2005	16.52	17.23	16.49	17.23
3312	NYSE	PBT	Thu, Jul 21, 2005	16.33	16.50	16.10	16.44
3311	NYSE	PBT	Wed, Jul 20, 2005	16.27	16.33	16.01	16.33
3310	NYSE	PBT	Tue, Jul 19, 2005	16.17	16.20	15.72	16.11
3309	NYSE	PBT	Mon, Jul 18, 2005	15.91	16.30	15.75	16.06
3308	NYSE	PBT	Fri, Jul 15, 2005	15.60	16.10	15.53	16.06
3307	NYSE	PBT	Thu, Jul 14, 2005	16.16	16.38	15.75	16.25
3306	NYSE	PBT	Wed, Jul 13, 2005	16.30	16.50	16.15	16.25
3305	NYSE	PBT	Tue, Jul 12, 2005	16.10	16.30	15.60	16.26
3304	NYSE	PBT	Mon, Jul 11, 2005	15.91	16.25	15.85	16.09
3303	NYSE	PBT	Fri, Jul 8, 2005	16.40	16.50	16.16	16.27
3302	NYSE	PBT	Thu, Jul 7, 2005	16.20	16.34	16.01	16.32
3301	NYSE	PBT	Wed, Jul 6, 2005	16.69	17.06	15.89	16.30
3300	NYSE	PBT	Tue, Jul 5, 2005	15.84	16.70	15.66	16.56
3299	NYSE	PBT	Fri, Jul 1, 2005	15.00	15.65	14.92	15.59
3298	NYSE	PBT	Thu, Jun 30, 2005	14.73	15.21	14.71	15.17
3297	NYSE	PBT	Wed, Jun 29, 2005	15.01	15.10	14.70	14.81
3296	NYSE	PBT	Tue, Jun 28, 2005	15.20	15.23	14.90	15.08
3295	NYSE	PBT	Mon, Jun 27, 2005	14.80	15.50	14.80	15.45
3294	NYSE	PBT	Fri, Jun 24, 2005	14.48	14.75	14.41	14.70
3293	NYSE	PBT	Thu, Jun 23, 2005	14.38	14.58	14.25	14.38
3292	NYSE	PBT	Wed, Jun 22, 2005	14.10	14.47	13.80	14.28
3291	NYSE	PBT	Tue, Jun 21, 2005	14.55	14.67	14.00	14.15
3290	NYSE	PBT	Mon, Jun 20, 2005	14.10	14.65	14.06	14.54
3289	NYSE	PBT	Fri, Jun 17, 2005	14.00	14.10	13.96	14.10
3288	NYSE	PBT	Thu, Jun 16, 2005	13.46	13.95	13.45	13.93
3287	NYSE	PBT	Wed, Jun 15, 2005	13.53	13.75	13.40	13.57
3286	NYSE	PBT	Tue, Jun 14, 2005	13.48	13.54	13.20	13.47
3285	NYSE	PBT	Mon, Jun 13, 2005	13.40	13.49	13.20	13.44
3284	NYSE	PBT	Fri, Jun 10, 2005	13.25	13.39	13.11	13.25
3283	NYSE	PBT	Thu, Jun 9, 2005	13.00	13.24	12.94	13.24
3282	NYSE	PBT	Wed, Jun 8, 2005	13.07	13.24	12.82	12.89
3281	NYSE	PBT	Tue, Jun 7, 2005	13.19	13.25	12.89	12.90
3280	NYSE	PBT	Mon, Jun 6, 2005	13.01	13.20	12.89	13.12
3279	NYSE	PBT	Fri, Jun 3, 2005	12.95	13.00	12.75	12.91
3278	NYSE	PBT	Thu, Jun 2, 2005	13.05	13.05	12.60	12.85
3277	NYSE	PBT	Wed, Jun 1, 2005	12.70	13.00	12.70	12.95
3276	NYSE	PBT	Tue, May 31, 2005	12.90	12.94	12.66	12.80
3275	NYSE	PBT	Fri, May 27, 2005	12.80	13.20	12.65	12.80
3274	NYSE	PBT	Thu, May 26, 2005	12.62	12.90	12.60	12.77
3273	NYSE	PBT	Wed, May 25, 2005	12.52	12.78	12.42	12.62
3272	NYSE	PBT	Tue, May 24, 2005	12.40	12.50	12.30	12.42
3271	NYSE	PBT	Mon, May 23, 2005	12.26	12.48	12.26	12.34
3270	NYSE	PBT	Fri, May 20, 2005	12.01	12.25	12.01	12.20
3269	NYSE	PBT	Thu, May 19, 2005	12.00	12.18	12.00	12.08
3268	NYSE	PBT	Wed, May 18, 2005	11.96	12.25	11.85	12.01
3267	NYSE	PBT	Tue, May 17, 2005	12.03	12.31	11.85	11.96
3266	NYSE	PBT	Mon, May 16, 2005	12.26	12.30	11.79	11.93
3265	NYSE	PBT	Fri, May 13, 2005	12.69	12.70	12.31	12.33
3264	NYSE	PBT	Thu, May 12, 2005	12.82	12.94	12.50	12.60
3263	NYSE	PBT	Wed, May 11, 2005	13.22	13.22	12.89	12.90
3262	NYSE	PBT	Tue, May 10, 2005	12.98	13.34	12.90	13.15
3261	NYSE	PBT	Mon, May 9, 2005	13.00	13.00	12.60	12.88
3260	NYSE	PBT	Fri, May 6, 2005	12.80	13.04	12.70	12.80
3259	NYSE	PBT	Thu, May 5, 2005	12.49	12.85	12.40	12.70
3258	NYSE	PBT	Wed, May 4, 2005	12.50	12.55	12.25	12.40
3257	NYSE	PBT	Tue, May 3, 2005	12.35	12.86	12.03	12.45
3256	NYSE	PBT	Mon, May 2, 2005	12.10	12.50	12.01	12.35
3255	NYSE	PBT	Fri, Apr 29, 2005	12.50	12.99	12.30	12.35
3254	NYSE	PBT	Thu, Apr 28, 2005	12.40	12.62	11.99	12.40
3253	NYSE	PBT	Wed, Apr 27, 2005	12.79	12.98	12.39	12.42
3252	NYSE	PBT	Tue, Apr 26, 2005	12.99	12.99	12.78	12.87
3251	NYSE	PBT	Mon, Apr 25, 2005	12.55	13.00	12.51	12.85
3250	NYSE	PBT	Fri, Apr 22, 2005	12.21	12.68	12.20	12.50
3249	NYSE	PBT	Thu, Apr 21, 2005	12.02	12.30	12.00	12.25
3248	NYSE	PBT	Wed, Apr 20, 2005	12.40	12.49	12.10	12.12
3247	NYSE	PBT	Tue, Apr 19, 2005	11.72	12.39	11.70	12.36
3246	NYSE	PBT	Mon, Apr 18, 2005	10.96	11.76	10.80	11.59
3245	NYSE	PBT	Fri, Apr 15, 2005	12.50	12.56	10.75	11.20
3244	NYSE	PBT	Thu, Apr 14, 2005	13.05	13.05	12.56	12.58
3243	NYSE	PBT	Wed, Apr 13, 2005	13.34	13.34	12.88	13.05
3242	NYSE	PBT	Tue, Apr 12, 2005	13.45	13.59	13.16	13.31
3241	NYSE	PBT	Mon, Apr 11, 2005	13.30	13.60	13.20	13.45
3240	NYSE	PBT	Fri, Apr 8, 2005	13.55	13.62	13.00	13.49
3239	NYSE	PBT	Thu, Apr 7, 2005	14.10	14.12	13.50	13.70
3238	NYSE	PBT	Wed, Apr 6, 2005	13.69	14.12	13.51	14.00
3237	NYSE	PBT	Tue, Apr 5, 2005	13.91	14.07	13.73	13.79
3236	NYSE	PBT	Mon, Apr 4, 2005	14.00	14.26	13.86	14.00
3235	NYSE	PBT	Fri, Apr 1, 2005	13.79	14.07	13.50	14.00
3234	NYSE	PBT	Thu, Mar 31, 2005	12.87	13.90	12.82	13.89
3233	NYSE	PBT	Wed, Mar 30, 2005	12.78	13.15	12.13	12.67
3232	NYSE	PBT	Tue, Mar 29, 2005	13.39	13.40	12.72	12.91
3231	NYSE	PBT	Mon, Mar 28, 2005	14.42	14.43	13.60	13.73
3230	NYSE	PBT	Thu, Mar 24, 2005	14.12	14.40	14.05	14.22
3229	NYSE	PBT	Wed, Mar 23, 2005	14.50	14.55	13.90	14.02
3228	NYSE	PBT	Tue, Mar 22, 2005	14.93	15.00	14.77	14.94
3227	NYSE	PBT	Mon, Mar 21, 2005	15.40	15.40	14.85	14.92
3226	NYSE	PBT	Fri, Mar 18, 2005	15.44	15.49	15.21	15.25
3225	NYSE	PBT	Thu, Mar 17, 2005	14.98	15.44	14.98	15.30
3224	NYSE	PBT	Wed, Mar 16, 2005	14.45	14.95	14.45	14.82
3223	NYSE	PBT	Tue, Mar 15, 2005	14.45	14.61	14.45	14.55
3222	NYSE	PBT	Mon, Mar 14, 2005	14.70	14.70	14.25	14.38
3221	NYSE	PBT	Fri, Mar 11, 2005	14.14	14.73	14.14	14.60
3220	NYSE	PBT	Thu, Mar 10, 2005	15.24	15.29	13.63	14.14
3219	NYSE	PBT	Wed, Mar 9, 2005	15.20	15.57	15.18	15.18
3218	NYSE	PBT	Tue, Mar 8, 2005	15.34	15.48	15.16	15.27
3217	NYSE	PBT	Mon, Mar 7, 2005	15.55	15.55	15.11	15.34
3216	NYSE	PBT	Fri, Mar 4, 2005	15.32	15.55	15.29	15.45
3215	NYSE	PBT	Thu, Mar 3, 2005	15.18	15.48	15.09	15.29
3214	NYSE	PBT	Wed, Mar 2, 2005	15.10	15.20	14.90	15.10
3213	NYSE	PBT	Tue, Mar 1, 2005	15.15	15.16	14.80	15.03
3212	NYSE	PBT	Mon, Feb 28, 2005	15.00	15.25	14.80	15.09
3211	NYSE	PBT	Fri, Feb 25, 2005	14.75	14.99	14.70	14.91
3210	NYSE	PBT	Thu, Feb 24, 2005	14.60	14.81	14.51	14.74
3209	NYSE	PBT	Wed, Feb 23, 2005	14.62	14.75	14.52	14.60
3208	NYSE	PBT	Tue, Feb 22, 2005	14.40	14.74	14.36	14.50
3207	NYSE	PBT	Fri, Feb 18, 2005	14.40	14.48	14.31	14.35
3206	NYSE	PBT	Thu, Feb 17, 2005	14.42	14.49	14.31	14.33
3205	NYSE	PBT	Wed, Feb 16, 2005	14.40	14.50	14.35	14.37
3204	NYSE	PBT	Tue, Feb 15, 2005	14.40	14.57	14.30	14.38
3203	NYSE	PBT	Mon, Feb 14, 2005	14.52	14.52	14.26	14.32
3202	NYSE	PBT	Fri, Feb 11, 2005	14.26	14.55	14.26	14.45
3201	NYSE	PBT	Thu, Feb 10, 2005	14.25	14.40	14.20	14.36
3200	NYSE	PBT	Wed, Feb 9, 2005	14.12	14.25	14.00	14.20
3199	NYSE	PBT	Tue, Feb 8, 2005	13.96	14.10	13.90	14.06
3198	NYSE	PBT	Mon, Feb 7, 2005	14.11	14.12	13.81	14.00
3197	NYSE	PBT	Fri, Feb 4, 2005	14.10	14.10	13.88	14.01
3196	NYSE	PBT	Thu, Feb 3, 2005	13.97	14.04	13.80	14.01
3195	NYSE	PBT	Wed, Feb 2, 2005	13.65	14.01	13.65	13.96
3194	NYSE	PBT	Tue, Feb 1, 2005	13.38	13.72	13.38	13.70
3193	NYSE	PBT	Mon, Jan 31, 2005	13.75	13.80	13.35	13.54
3192	NYSE	PBT	Fri, Jan 28, 2005	13.96	13.96	13.75	13.85
3191	NYSE	PBT	Thu, Jan 27, 2005	13.80	13.96	13.71	13.96
3190	NYSE	PBT	Wed, Jan 26, 2005	14.03	14.04	13.82	13.86
3189	NYSE	PBT	Tue, Jan 25, 2005	14.05	14.09	13.95	14.03
3188	NYSE	PBT	Mon, Jan 24, 2005	14.03	14.12	13.80	14.00
3187	NYSE	PBT	Fri, Jan 21, 2005	13.96	14.13	13.95	14.05
3186	NYSE	PBT	Thu, Jan 20, 2005	13.80	13.95	13.79	13.95
3185	NYSE	PBT	Wed, Jan 19, 2005	14.08	14.18	14.00	14.01
3184	NYSE	PBT	Tue, Jan 18, 2005	13.98	14.10	13.98	14.05
3183	NYSE	PBT	Fri, Jan 14, 2005	13.67	16.15	13.60	16.15
3182	NYSE	PBT	Thu, Jan 13, 2005	13.50	13.65	13.40	13.64
3181	NYSE	PBT	Wed, Jan 12, 2005	13.38	13.49	13.30	13.46
3180	NYSE	PBT	Tue, Jan 11, 2005	13.40	13.48	13.26	13.35
3179	NYSE	PBT	Mon, Jan 10, 2005	13.25	13.58	13.25	13.42
3178	NYSE	PBT	Fri, Jan 7, 2005	13.45	13.48	13.15	13.23
3177	NYSE	PBT	Thu, Jan 6, 2005	13.12	13.49	13.08	13.42
3176	NYSE	PBT	Wed, Jan 5, 2005	13.50	13.50	13.13	13.22
3175	NYSE	PBT	Tue, Jan 4, 2005	13.60	13.65	13.30	13.50
3174	NYSE	PBT	Mon, Jan 3, 2005	13.90	13.90	13.52	13.65
3173	NYSE	PBT	Fri, Dec 31, 2004	13.83	13.97	13.83	13.95
3172	NYSE	PBT	Thu, Dec 30, 2004	13.90	13.95	13.71	13.76
3171	NYSE	PBT	Wed, Dec 29, 2004	13.55	13.87	13.55	13.87
3170	NYSE	PBT	Tue, Dec 28, 2004	13.50	13.80	13.50	13.73
3169	NYSE	PBT	Mon, Dec 27, 2004	13.95	14.00	13.30	13.46
3168	NYSE	PBT	Thu, Dec 23, 2004	13.70	13.90	13.70	13.89
3167	NYSE	PBT	Wed, Dec 22, 2004	14.09	14.15	13.25	13.90
3166	NYSE	PBT	Tue, Dec 21, 2004	14.03	14.10	13.90	14.08
3165	NYSE	PBT	Mon, Dec 20, 2004	13.60	14.06	13.57	13.90
3164	NYSE	PBT	Fri, Dec 17, 2004	13.35	13.55	13.35	13.55
3163	NYSE	PBT	Thu, Dec 16, 2004	13.47	13.47	13.20	13.29
3162	NYSE	PBT	Wed, Dec 15, 2004	13.09	13.45	13.03	13.35
3161	NYSE	PBT	Tue, Dec 14, 2004	12.96	13.18	12.75	12.99
3160	NYSE	PBT	Mon, Dec 13, 2004	12.52	12.99	12.52	12.95
3159	NYSE	PBT	Fri, Dec 10, 2004	12.69	12.95	12.42	12.63
3158	NYSE	PBT	Thu, Dec 9, 2004	12.43	12.64	12.40	12.59
3157	NYSE	PBT	Wed, Dec 8, 2004	12.96	13.00	12.00	12.39
3156	NYSE	PBT	Tue, Dec 7, 2004	13.30	13.39	12.90	13.06
3155	NYSE	PBT	Mon, Dec 6, 2004	13.15	13.62	13.15	13.37
3154	NYSE	PBT	Fri, Dec 3, 2004	12.93	13.26	12.90	13.20
3153	NYSE	PBT	Thu, Dec 2, 2004	14.00	14.00	12.91	13.26
3152	NYSE	PBT	Wed, Dec 1, 2004	14.91	14.94	14.00	14.20
3151	NYSE	PBT	Tue, Nov 30, 2004	14.65	14.93	14.54	14.91
3150	NYSE	PBT	Mon, Nov 29, 2004	14.60	14.65	14.40	14.55
3149	NYSE	PBT	Fri, Nov 26, 2004	14.60	14.70	14.51	14.52
3148	NYSE	PBT	Wed, Nov 24, 2004	14.96	15.00	14.52	14.78
3147	NYSE	PBT	Tue, Nov 23, 2004	14.93	15.00	14.75	14.86
3146	NYSE	PBT	Mon, Nov 22, 2004	14.45	14.84	14.35	14.73
3145	NYSE	PBT	Fri, Nov 19, 2004	13.82	14.35	13.82	14.07
3144	NYSE	PBT	Thu, Nov 18, 2004	13.80	14.00	13.65	13.76
3143	NYSE	PBT	Wed, Nov 17, 2004	13.48	14.00	13.44	13.63
3142	NYSE	PBT	Tue, Nov 16, 2004	13.25	13.48	13.25	13.45
3141	NYSE	PBT	Mon, Nov 15, 2004	13.30	13.32	12.88	13.14
3140	NYSE	PBT	Fri, Nov 12, 2004	12.91	13.39	12.85	13.33
3139	NYSE	PBT	Thu, Nov 11, 2004	13.25	13.44	13.06	13.11
3138	NYSE	PBT	Wed, Nov 10, 2004	13.10	13.46	13.00	13.33
3137	NYSE	PBT	Tue, Nov 9, 2004	13.25	13.26	12.82	13.16
3136	NYSE	PBT	Mon, Nov 8, 2004	13.30	13.78	13.26	13.35
3135	NYSE	PBT	Fri, Nov 5, 2004	12.89	13.34	12.65	13.30
3134	NYSE	PBT	Thu, Nov 4, 2004	13.30	13.35	12.88	12.88
3133	NYSE	PBT	Wed, Nov 3, 2004	13.15	13.25	12.74	13.00
3132	NYSE	PBT	Tue, Nov 2, 2004	12.74	12.98	12.26	12.87
3131	NYSE	PBT	Mon, Nov 1, 2004	13.44	13.55	12.58	13.00
3130	NYSE	PBT	Fri, Oct 29, 2004	12.84	13.18	12.25	13.14
3129	NYSE	PBT	Thu, Oct 28, 2004	13.45	13.45	12.77	12.94
3128	NYSE	PBT	Wed, Oct 27, 2004	14.80	15.10	13.40	13.90
3127	NYSE	PBT	Tue, Oct 26, 2004	14.89	15.00	14.86	14.96
3126	NYSE	PBT	Mon, Oct 25, 2004	14.82	15.29	14.60	14.95
3125	NYSE	PBT	Fri, Oct 22, 2004	14.25	14.70	14.25	14.59
3124	NYSE	PBT	Thu, Oct 21, 2004	13.98	14.25	13.80	14.10
3123	NYSE	PBT	Wed, Oct 20, 2004	13.22	13.85	13.21	13.80
3122	NYSE	PBT	Tue, Oct 19, 2004	12.96	13.55	12.88	13.30
3121	NYSE	PBT	Mon, Oct 18, 2004	13.10	13.50	12.95	12.96
3120	NYSE	PBT	Fri, Oct 15, 2004	12.60	13.18	12.60	13.13
3119	NYSE	PBT	Thu, Oct 14, 2004	12.05	12.40	12.05	12.40
3118	NYSE	PBT	Wed, Oct 13, 2004	12.74	12.74	11.06	12.01
3117	NYSE	PBT	Tue, Oct 12, 2004	13.15	13.50	12.71	12.77
3116	NYSE	PBT	Mon, Oct 11, 2004	12.90	13.29	12.87	13.10
3115	NYSE	PBT	Fri, Oct 8, 2004	12.65	13.00	12.65	12.87
3114	NYSE	PBT	Thu, Oct 7, 2004	12.34	13.30	12.33	12.60
3113	NYSE	PBT	Wed, Oct 6, 2004	12.28	12.30	12.03	12.29
3112	NYSE	PBT	Tue, Oct 5, 2004	12.00	12.30	11.90	12.25
3111	NYSE	PBT	Mon, Oct 4, 2004	11.60	12.00	11.58	11.85
3110	NYSE	PBT	Fri, Oct 1, 2004	11.55	11.58	11.51	11.51
3109	NYSE	PBT	Thu, Sep 30, 2004	11.30	11.74	11.30	11.52
3108	NYSE	PBT	Wed, Sep 29, 2004	11.80	11.87	11.24	11.39
3107	NYSE	PBT	Tue, Sep 28, 2004	11.70	11.83	11.40	11.71
3106	NYSE	PBT	Mon, Sep 27, 2004	11.32	11.54	11.32	11.46
3105	NYSE	PBT	Fri, Sep 24, 2004	11.08	11.35	11.08	11.26
3104	NYSE	PBT	Thu, Sep 23, 2004	11.07	11.20	11.00	11.08
3103	NYSE	PBT	Wed, Sep 22, 2004	10.92	11.24	10.85	11.06
3102	NYSE	PBT	Tue, Sep 21, 2004	10.75	11.00	10.73	10.97
3101	NYSE	PBT	Mon, Sep 20, 2004	10.40	10.74	10.40	10.68
3100	NYSE	PBT	Fri, Sep 17, 2004	10.25	10.45	10.21	10.30
3099	NYSE	PBT	Thu, Sep 16, 2004	10.25	10.29	10.16	10.22
3098	NYSE	PBT	Wed, Sep 15, 2004	10.20	10.27	10.10	10.21
3097	NYSE	PBT	Tue, Sep 14, 2004	10.25	10.30	10.16	10.20
3096	NYSE	PBT	Mon, Sep 13, 2004	9.90	10.25	9.90	10.19
3095	NYSE	PBT	Fri, Sep 10, 2004	10.25	10.25	10.12	10.12
3094	NYSE	PBT	Thu, Sep 9, 2004	10.10	10.21	10.09	10.21
3093	NYSE	PBT	Wed, Sep 8, 2004	10.19	10.19	10.00	10.14
3092	NYSE	PBT	Tue, Sep 7, 2004	10.22	10.24	10.02	10.09
3091	NYSE	PBT	Fri, Sep 3, 2004	10.42	10.42	10.20	10.30
3090	NYSE	PBT	Thu, Sep 2, 2004	9.90	10.41	9.90	10.37
3089	NYSE	PBT	Wed, Sep 1, 2004	9.95	10.19	9.90	9.90
3088	NYSE	PBT	Tue, Aug 31, 2004	10.17	10.21	9.85	10.09
3087	NYSE	PBT	Mon, Aug 30, 2004	10.07	10.20	10.05	10.20
3086	NYSE	PBT	Fri, Aug 27, 2004	10.06	10.17	10.04	10.12
3085	NYSE	PBT	Thu, Aug 26, 2004	10.25	10.26	9.95	10.04
3084	NYSE	PBT	Wed, Aug 25, 2004	9.90	10.32	9.85	10.12
3083	NYSE	PBT	Tue, Aug 24, 2004	10.01	10.10	9.84	10.00
3082	NYSE	PBT	Mon, Aug 23, 2004	10.16	10.44	9.85	10.11
3081	NYSE	PBT	Fri, Aug 20, 2004	10.38	10.39	9.80	10.16
3080	NYSE	PBT	Thu, Aug 19, 2004	10.52	10.59	10.25	10.30
3079	NYSE	PBT	Wed, Aug 18, 2004	10.35	10.52	10.26	10.48
3078	NYSE	PBT	Tue, Aug 17, 2004	10.41	10.41	9.78	10.19
3077	NYSE	PBT	Mon, Aug 16, 2004	10.65	10.65	10.31	10.39
3076	NYSE	PBT	Fri, Aug 13, 2004	10.52	10.88	10.51	10.65
3075	NYSE	PBT	Thu, Aug 12, 2004	10.62	10.70	10.50	10.70
3074	NYSE	PBT	Wed, Aug 11, 2004	10.65	10.70	10.14	10.62
3073	NYSE	PBT	Tue, Aug 10, 2004	10.38	10.89	10.38	10.80
3072	NYSE	PBT	Mon, Aug 9, 2004	10.08	10.35	10.06	10.32
3071	NYSE	PBT	Fri, Aug 6, 2004	10.00	10.07	9.80	9.98
3070	NYSE	PBT	Thu, Aug 5, 2004	10.21	10.27	9.50	10.09
3069	NYSE	PBT	Wed, Aug 4, 2004	11.24	11.42	10.40	10.51
3068	NYSE	PBT	Tue, Aug 3, 2004	11.30	11.34	11.01	11.21
3067	NYSE	PBT	Mon, Aug 2, 2004	11.05	11.12	10.92	11.11
3066	NYSE	PBT	Fri, Jul 30, 2004	10.55	10.95	10.50	10.95
3065	NYSE	PBT	Thu, Jul 29, 2004	10.77	10.88	10.63	10.78
3064	NYSE	PBT	Wed, Jul 28, 2004	10.85	11.00	10.20	10.78
3063	NYSE	PBT	Tue, Jul 27, 2004	10.57	10.88	10.53	10.81
3062	NYSE	PBT	Mon, Jul 26, 2004	10.55	10.85	10.45	10.58
3061	NYSE	PBT	Fri, Jul 23, 2004	10.35	10.79	10.35	10.45
3060	NYSE	PBT	Thu, Jul 22, 2004	10.60	10.60	9.99	10.34
3059	NYSE	PBT	Wed, Jul 21, 2004	10.58	10.78	10.48	10.60
3058	NYSE	PBT	Tue, Jul 20, 2004	10.83	10.83	10.21	10.32
3057	NYSE	PBT	Mon, Jul 19, 2004	10.00	10.20	9.95	10.20
3056	NYSE	PBT	Fri, Jul 16, 2004	9.53	9.98	9.47	9.92
3055	NYSE	PBT	Thu, Jul 15, 2004	9.55	9.55	9.50	9.53
3054	NYSE	PBT	Wed, Jul 14, 2004	9.25	9.63	9.25	9.45
3053	NYSE	PBT	Tue, Jul 13, 2004	9.50	9.62	9.40	9.50
3052	NYSE	PBT	Mon, Jul 12, 2004	9.45	9.50	9.44	9.50
3051	NYSE	PBT	Fri, Jul 9, 2004	9.34	9.47	9.34	9.47
3050	NYSE	PBT	Thu, Jul 8, 2004	9.30	9.40	9.26	9.29
3049	NYSE	PBT	Wed, Jul 7, 2004	9.25	9.35	9.25	9.26
3048	NYSE	PBT	Tue, Jul 6, 2004	9.15	9.29	9.14	9.29
3047	NYSE	PBT	Fri, Jul 2, 2004	9.04	9.15	9.01	9.15
3046	NYSE	PBT	Thu, Jul 1, 2004	9.03	9.12	9.03	9.07
3045	NYSE	PBT	Wed, Jun 30, 2004	9.08	9.08	8.96	9.07
3044	NYSE	PBT	Tue, Jun 29, 2004	9.12	9.15	8.99	9.03
3043	NYSE	PBT	Mon, Jun 28, 2004	9.15	9.16	9.00	9.10
3042	NYSE	PBT	Fri, Jun 25, 2004	9.28	9.32	9.10	9.22
3041	NYSE	PBT	Thu, Jun 24, 2004	9.22	9.22	9.10	9.15
3040	NYSE	PBT	Wed, Jun 23, 2004	9.20	9.25	9.17	9.22
3039	NYSE	PBT	Tue, Jun 22, 2004	9.12	9.19	9.07	9.16
3038	NYSE	PBT	Mon, Jun 21, 2004	9.24	9.25	9.11	9.11
3037	NYSE	PBT	Fri, Jun 18, 2004	9.15	9.28	9.14	9.23
3036	NYSE	PBT	Thu, Jun 17, 2004	8.92	9.22	8.89	9.16
3035	NYSE	PBT	Wed, Jun 16, 2004	8.75	8.94	8.75	8.94
3034	NYSE	PBT	Tue, Jun 15, 2004	8.80	8.84	8.70	8.75
3033	NYSE	PBT	Mon, Jun 14, 2004	8.74	8.80	8.65	8.80
3032	NYSE	PBT	Thu, Jun 10, 2004	8.68	8.75	8.60	8.75
3031	NYSE	PBT	Wed, Jun 9, 2004	8.72	8.75	8.56	8.61
3030	NYSE	PBT	Tue, Jun 8, 2004	8.80	9.00	8.60	8.68
3029	NYSE	PBT	Mon, Jun 7, 2004	8.86	8.86	8.64	8.80
3028	NYSE	PBT	Fri, Jun 4, 2004	8.96	8.96	8.80	8.81
3027	NYSE	PBT	Thu, Jun 3, 2004	9.10	9.10	8.85	8.97
3026	NYSE	PBT	Wed, Jun 2, 2004	9.00	9.00	8.85	8.97
3025	NYSE	PBT	Tue, Jun 1, 2004	8.80	9.00	8.76	8.95
3024	NYSE	PBT	Fri, May 28, 2004	8.75	8.78	8.56	8.75
3023	NYSE	PBT	Thu, May 27, 2004	8.82	8.82	8.67	8.70
3022	NYSE	PBT	Wed, May 26, 2004	8.88	8.90	8.70	8.80
3021	NYSE	PBT	Tue, May 25, 2004	8.90	8.95	8.86	8.92
3020	NYSE	PBT	Mon, May 24, 2004	8.82	8.93	8.75	8.92
3019	NYSE	PBT	Fri, May 21, 2004	8.69	8.82	8.69	8.79
3018	NYSE	PBT	Thu, May 20, 2004	8.70	8.90	8.63	8.79
3017	NYSE	PBT	Wed, May 19, 2004	8.60	8.70	8.51	8.70
3016	NYSE	PBT	Tue, May 18, 2004	8.30	8.60	8.25	8.59
3015	NYSE	PBT	Mon, May 17, 2004	8.36	8.48	8.10	8.40
3014	NYSE	PBT	Fri, May 14, 2004	8.40	8.40	8.25	8.31
3013	NYSE	PBT	Thu, May 13, 2004	8.26	8.50	8.26	8.44
3012	NYSE	PBT	Wed, May 12, 2004	8.05	8.28	8.00	8.20
3011	NYSE	PBT	Tue, May 11, 2004	7.90	8.02	7.80	8.00
3010	NYSE	PBT	Mon, May 10, 2004	8.60	8.60	8.04	8.14
3009	NYSE	PBT	Fri, May 7, 2004	8.65	8.70	8.61	8.69
3008	NYSE	PBT	Thu, May 6, 2004	8.60	8.74	8.60	8.67
3007	NYSE	PBT	Wed, May 5, 2004	8.68	8.79	8.53	8.65
3006	NYSE	PBT	Tue, May 4, 2004	8.55	8.80	8.55	8.68
3005	NYSE	PBT	Mon, May 3, 2004	8.52	8.60	8.28	8.50
3004	NYSE	PBT	Fri, Apr 30, 2004	8.67	8.74	8.50	8.56
3003	NYSE	PBT	Thu, Apr 29, 2004	9.04	9.04	8.48	8.79
3002	NYSE	PBT	Wed, Apr 28, 2004	8.90	9.00	8.88	8.99
3001	NYSE	PBT	Tue, Apr 27, 2004	8.81	9.01	8.81	9.01
3000	NYSE	PBT	Mon, Apr 26, 2004	8.96	8.98	8.75	8.81
2999	NYSE	PBT	Fri, Apr 23, 2004	9.05	9.07	8.80	8.98
2998	NYSE	PBT	Thu, Apr 22, 2004	8.70	9.07	8.70	9.01
2997	NYSE	PBT	Wed, Apr 21, 2004	8.92	8.97	8.58	8.80
2996	NYSE	PBT	Tue, Apr 20, 2004	9.00	9.00	8.92	8.98
2995	NYSE	PBT	Mon, Apr 19, 2004	8.89	9.00	8.89	9.00
2994	NYSE	PBT	Fri, Apr 16, 2004	8.74	8.99	8.74	8.94
2993	NYSE	PBT	Thu, Apr 15, 2004	8.50	8.95	8.48	8.74
2992	NYSE	PBT	Wed, Apr 14, 2004	9.00	9.04	8.62	8.94
2991	NYSE	PBT	Tue, Apr 13, 2004	9.09	9.09	8.98	9.00
2990	NYSE	PBT	Mon, Apr 12, 2004	9.05	9.10	8.93	9.09
2989	NYSE	PBT	Thu, Apr 8, 2004	9.06	9.06	8.92	8.99
2988	NYSE	PBT	Wed, Apr 7, 2004	8.90	9.06	8.90	9.06
2987	NYSE	PBT	Tue, Apr 6, 2004	9.00	9.01	8.93	8.95
2986	NYSE	PBT	Mon, Apr 5, 2004	9.05	9.12	8.96	8.98
2985	NYSE	PBT	Fri, Apr 2, 2004	9.01	9.11	8.98	9.05
2984	NYSE	PBT	Thu, Apr 1, 2004	9.03	9.12	8.99	9.00
2983	NYSE	PBT	Wed, Mar 31, 2004	9.00	9.11	8.98	9.03
2982	NYSE	PBT	Tue, Mar 30, 2004	8.93	9.05	8.93	8.99
2981	NYSE	PBT	Mon, Mar 29, 2004	8.98	9.00	8.92	8.98
2980	NYSE	PBT	Fri, Mar 26, 2004	8.96	9.02	8.80	8.99
2979	NYSE	PBT	Thu, Mar 25, 2004	9.32	9.32	9.02	9.02
2978	NYSE	PBT	Wed, Mar 24, 2004	9.45	9.45	9.20	9.32
2977	NYSE	PBT	Tue, Mar 23, 2004	9.35	9.37	9.20	9.36
2976	NYSE	PBT	Mon, Mar 22, 2004	9.05	9.25	9.00	9.25
2975	NYSE	PBT	Fri, Mar 19, 2004	9.00	9.00	8.91	8.97
2974	NYSE	PBT	Thu, Mar 18, 2004	8.99	9.00	8.91	8.91
2973	NYSE	PBT	Wed, Mar 17, 2004	8.77	9.02	8.77	8.97
2972	NYSE	PBT	Tue, Mar 16, 2004	8.72	8.81	8.72	8.78
2971	NYSE	PBT	Mon, Mar 15, 2004	8.70	8.72	8.65	8.72
2970	NYSE	PBT	Fri, Mar 12, 2004	8.68	8.72	8.57	8.65
2969	NYSE	PBT	Thu, Mar 11, 2004	8.67	8.68	8.57	8.68
2968	NYSE	PBT	Wed, Mar 10, 2004	8.70	8.72	8.56	8.64
2967	NYSE	PBT	Tue, Mar 9, 2004	8.63	8.75	8.60	8.60
2966	NYSE	PBT	Mon, Mar 8, 2004	8.64	8.64	8.60	8.63
2965	NYSE	PBT	Fri, Mar 5, 2004	8.61	8.70	8.53	8.61
2964	NYSE	PBT	Thu, Mar 4, 2004	8.65	8.65	8.52	8.61
2963	NYSE	PBT	Wed, Mar 3, 2004	8.59	8.68	8.55	8.65
2962	NYSE	PBT	Tue, Mar 2, 2004	8.62	8.70	8.54	8.60
2961	NYSE	PBT	Mon, Mar 1, 2004	8.44	8.90	8.41	8.62
2960	NYSE	PBT	Fri, Feb 27, 2004	8.46	8.46	8.35	8.36
2959	NYSE	PBT	Thu, Feb 26, 2004	8.41	8.49	8.23	8.47
2958	NYSE	PBT	Wed, Feb 25, 2004	8.45	8.50	8.39	8.48
2957	NYSE	PBT	Tue, Feb 24, 2004	8.41	8.45	8.40	8.42
2956	NYSE	PBT	Mon, Feb 23, 2004	8.40	8.43	8.34	8.40
2955	NYSE	PBT	Fri, Feb 20, 2004	8.40	8.40	8.32	8.39
2954	NYSE	PBT	Thu, Feb 19, 2004	8.43	8.43	8.32	8.39
2953	NYSE	PBT	Wed, Feb 18, 2004	8.40	8.50	8.32	8.38
2952	NYSE	PBT	Tue, Feb 17, 2004	8.28	8.39	8.25	8.39
2951	NYSE	PBT	Fri, Feb 13, 2004	8.30	8.30	8.17	8.25
2950	NYSE	PBT	Thu, Feb 12, 2004	8.30	8.35	8.27	8.30
2949	NYSE	PBT	Wed, Feb 11, 2004	8.30	8.30	8.18	8.29
2948	NYSE	PBT	Tue, Feb 10, 2004	8.06	8.38	8.06	8.30
2947	NYSE	PBT	Mon, Feb 9, 2004	7.75	8.10	7.75	8.06
2946	NYSE	PBT	Fri, Feb 6, 2004	7.00	7.74	7.00	7.70
2945	NYSE	PBT	Thu, Feb 5, 2004	8.28	8.29	7.77	7.77
2944	NYSE	PBT	Wed, Feb 4, 2004	8.29	8.30	8.26	8.28
2943	NYSE	PBT	Tue, Feb 3, 2004	8.30	8.33	8.25	8.28
2942	NYSE	PBT	Mon, Feb 2, 2004	8.32	8.43	8.20	8.28
2941	NYSE	PBT	Fri, Jan 30, 2004	8.14	8.30	8.05	8.30
2940	NYSE	PBT	Thu, Jan 29, 2004	8.45	8.45	8.10	8.12
2939	NYSE	PBT	Wed, Jan 28, 2004	8.71	8.74	8.20	8.40
2938	NYSE	PBT	Tue, Jan 27, 2004	8.79	8.85	8.75	8.77
2937	NYSE	PBT	Mon, Jan 26, 2004	8.80	8.90	8.72	8.79
2936	NYSE	PBT	Fri, Jan 23, 2004	8.65	8.80	8.63	8.69
2935	NYSE	PBT	Thu, Jan 22, 2004	8.55	8.70	8.55	8.64
2934	NYSE	PBT	Wed, Jan 21, 2004	8.45	8.55	8.35	8.53
2933	NYSE	PBT	Tue, Jan 20, 2004	8.37	8.40	8.35	8.40
2932	NYSE	PBT	Fri, Jan 16, 2004	8.38	8.46	8.35	8.37
2931	NYSE	PBT	Thu, Jan 15, 2004	8.40	8.49	8.37	8.39
2930	NYSE	PBT	Wed, Jan 14, 2004	8.40	8.42	8.35	8.36
2929	NYSE	PBT	Tue, Jan 13, 2004	8.40	8.40	8.31	8.37
2928	NYSE	PBT	Mon, Jan 12, 2004	8.40	8.40	8.29	8.40
2927	NYSE	PBT	Fri, Jan 9, 2004	8.38	8.40	8.34	8.39
2926	NYSE	PBT	Thu, Jan 8, 2004	8.40	8.40	8.33	8.35
2925	NYSE	PBT	Wed, Jan 7, 2004	8.40	8.40	8.33	8.40
2924	NYSE	PBT	Tue, Jan 6, 2004	8.33	8.39	8.27	8.30
2923	NYSE	PBT	Mon, Jan 5, 2004	8.33	8.38	8.24	8.32
2922	NYSE	PBT	Fri, Jan 2, 2004	8.24	8.27	8.21	8.23
2921	NYSE	PBT	Wed, Dec 31, 2003	8.25	8.30	8.23	8.26
2920	NYSE	PBT	Tue, Dec 30, 2003	8.25	8.29	8.23	8.29
2919	NYSE	PBT	Mon, Dec 29, 2003	8.40	8.40	8.24	8.24
2918	NYSE	PBT	Fri, Dec 26, 2003	8.36	8.40	8.36	8.40
2917	NYSE	PBT	Wed, Dec 24, 2003	8.37	8.40	8.36	8.39
2916	NYSE	PBT	Tue, Dec 23, 2003	8.42	8.42	8.36	8.40
2915	NYSE	PBT	Mon, Dec 22, 2003	8.39	8.41	8.36	8.40
2914	NYSE	PBT	Fri, Dec 19, 2003	8.39	8.42	8.35	8.39
2913	NYSE	PBT	Thu, Dec 18, 2003	8.35	8.39	8.27	8.39
2912	NYSE	PBT	Wed, Dec 17, 2003	8.32	8.39	8.27	8.33
2911	NYSE	PBT	Tue, Dec 16, 2003	8.38	8.45	8.27	8.32
2910	NYSE	PBT	Mon, Dec 15, 2003	8.40	8.40	8.35	8.40
2909	NYSE	PBT	Fri, Dec 12, 2003	8.40	8.40	8.31	8.40
2908	NYSE	PBT	Thu, Dec 11, 2003	8.31	8.40	8.31	8.40
2907	NYSE	PBT	Wed, Dec 10, 2003	8.30	8.40	8.30	8.34
2906	NYSE	PBT	Tue, Dec 9, 2003	8.25	8.29	8.21	8.29
2905	NYSE	PBT	Mon, Dec 8, 2003	8.30	8.30	8.24	8.25
2904	NYSE	PBT	Fri, Dec 5, 2003	8.20	8.30	8.20	8.30
2903	NYSE	PBT	Thu, Dec 4, 2003	8.15	8.25	8.15	8.20
2902	NYSE	PBT	Wed, Dec 3, 2003	8.25	8.30	8.20	8.25
2901	NYSE	PBT	Tue, Dec 2, 2003	8.23	8.24	8.19	8.24
2900	NYSE	PBT	Mon, Dec 1, 2003	8.20	8.27	8.16	8.23
2899	NYSE	PBT	Fri, Nov 28, 2003	8.20	8.20	8.16	8.20
2898	NYSE	PBT	Wed, Nov 26, 2003	8.19	8.20	8.16	8.19
2897	NYSE	PBT	Tue, Nov 25, 2003	8.12	8.19	8.12	8.19
2896	NYSE	PBT	Mon, Nov 24, 2003	8.20	8.24	8.18	8.20
2895	NYSE	PBT	Fri, Nov 21, 2003	8.19	8.22	8.19	8.20
2894	NYSE	PBT	Thu, Nov 20, 2003	8.20	8.24	8.15	8.19
2893	NYSE	PBT	Wed, Nov 19, 2003	8.15	8.20	8.10	8.20
2892	NYSE	PBT	Tue, Nov 18, 2003	8.24	8.24	8.10	8.14
2891	NYSE	PBT	Mon, Nov 17, 2003	8.21	8.24	8.20	8.23
2890	NYSE	PBT	Fri, Nov 14, 2003	8.20	8.23	8.15	8.20
2889	NYSE	PBT	Thu, Nov 13, 2003	8.17	8.18	8.12	8.16
2888	NYSE	PBT	Wed, Nov 12, 2003	8.12	8.20	8.10	8.15
2887	NYSE	PBT	Tue, Nov 11, 2003	8.12	8.12	8.01	8.12
2886	NYSE	PBT	Mon, Nov 10, 2003	8.05	8.18	8.01	8.10
2885	NYSE	PBT	Fri, Nov 7, 2003	8.04	8.04	7.92	8.03
2884	NYSE	PBT	Thu, Nov 6, 2003	7.75	7.99	7.75	7.94
2883	NYSE	PBT	Wed, Nov 5, 2003	7.76	7.91	7.66	7.74
2882	NYSE	PBT	Tue, Nov 4, 2003	8.10	8.19	7.96	7.99
2881	NYSE	PBT	Mon, Nov 3, 2003	8.16	8.20	8.15	8.19
2880	NYSE	PBT	Fri, Oct 31, 2003	8.20	8.20	8.15	8.18
2879	NYSE	PBT	Thu, Oct 30, 2003	8.28	8.28	8.20	8.20
2878	NYSE	PBT	Wed, Oct 29, 2003	8.20	8.30	8.17	8.23
2877	NYSE	PBT	Tue, Oct 28, 2003	8.28	8.30	8.22	8.30
2876	NYSE	PBT	Mon, Oct 27, 2003	8.30	8.30	8.25	8.28
2875	NYSE	PBT	Fri, Oct 24, 2003	8.28	8.28	8.25	8.28
2874	NYSE	PBT	Thu, Oct 23, 2003	8.35	8.35	8.25	8.28
2873	NYSE	PBT	Wed, Oct 22, 2003	8.35	8.39	8.32	8.33
2872	NYSE	PBT	Tue, Oct 21, 2003	8.40	8.40	8.33	8.34
2871	NYSE	PBT	Mon, Oct 20, 2003	8.40	8.40	8.33	8.40
2870	NYSE	PBT	Fri, Oct 17, 2003	8.28	8.38	8.26	8.32
2869	NYSE	PBT	Thu, Oct 16, 2003	8.36	8.39	8.28	8.38
2868	NYSE	PBT	Wed, Oct 15, 2003	8.25	8.35	8.23	8.28
2867	NYSE	PBT	Tue, Oct 14, 2003	8.28	8.30	8.21	8.28
2866	NYSE	PBT	Mon, Oct 13, 2003	8.20	8.39	8.20	8.28
2865	NYSE	PBT	Fri, Oct 10, 2003	8.34	8.34	8.20	8.27
2864	NYSE	PBT	Thu, Oct 9, 2003	8.38	8.40	8.25	8.36
2863	NYSE	PBT	Wed, Oct 8, 2003	8.47	8.47	8.32	8.35
2862	NYSE	PBT	Tue, Oct 7, 2003	8.25	8.40	8.20	8.39
2861	NYSE	PBT	Mon, Oct 6, 2003	8.39	8.43	8.05	8.29
2860	NYSE	PBT	Fri, Oct 3, 2003	8.41	8.41	8.32	8.36
2859	NYSE	PBT	Thu, Oct 2, 2003	8.31	8.41	8.30	8.31
2858	NYSE	PBT	Wed, Oct 1, 2003	8.30	8.45	8.20	8.21
2857	NYSE	PBT	Tue, Sep 30, 2003	8.37	8.45	8.29	8.40
2856	NYSE	PBT	Mon, Sep 29, 2003	8.33	8.37	8.21	8.29
2855	NYSE	PBT	Fri, Sep 26, 2003	8.39	8.39	8.15	8.28
2854	NYSE	PBT	Thu, Sep 25, 2003	8.15	8.79	8.10	8.44
2853	NYSE	PBT	Wed, Sep 24, 2003	8.05	8.10	8.05	8.08
2852	NYSE	PBT	Tue, Sep 23, 2003	8.04	8.05	7.99	8.00
2851	NYSE	PBT	Mon, Sep 22, 2003	7.94	8.04	7.92	8.00
2850	NYSE	PBT	Fri, Sep 19, 2003	7.90	7.95	7.90	7.93
2849	NYSE	PBT	Thu, Sep 18, 2003	8.04	8.04	7.90	7.98
2848	NYSE	PBT	Wed, Sep 17, 2003	7.85	8.04	7.75	7.98
2847	NYSE	PBT	Tue, Sep 16, 2003	8.00	8.04	7.81	7.90
2846	NYSE	PBT	Mon, Sep 15, 2003	8.00	8.05	7.90	7.97
2845	NYSE	PBT	Fri, Sep 12, 2003	7.97	7.97	7.87	7.92
2844	NYSE	PBT	Thu, Sep 11, 2003	7.89	8.00	7.89	7.92
2843	NYSE	PBT	Wed, Sep 10, 2003	7.85	7.90	7.75	7.86
2842	NYSE	PBT	Tue, Sep 9, 2003	7.78	7.86	7.75	7.80
2841	NYSE	PBT	Mon, Sep 8, 2003	7.83	7.90	7.50	7.73
2840	NYSE	PBT	Fri, Sep 5, 2003	7.75	7.90	7.65	7.73
2839	NYSE	PBT	Thu, Sep 4, 2003	7.70	7.80	7.63	7.74
2838	NYSE	PBT	Wed, Sep 3, 2003	7.80	7.87	7.64	7.71
2837	NYSE	PBT	Tue, Sep 2, 2003	7.70	7.86	7.66	7.80
2836	NYSE	PBT	Fri, Aug 29, 2003	7.74	7.74	7.66	7.70
2835	NYSE	PBT	Thu, Aug 28, 2003	7.69	7.73	7.67	7.73
2834	NYSE	PBT	Wed, Aug 27, 2003	7.68	7.70	7.60	7.66
2833	NYSE	PBT	Tue, Aug 26, 2003	7.75	7.75	7.51	7.68
2832	NYSE	PBT	Mon, Aug 25, 2003	7.76	7.80	7.63	7.67
2831	NYSE	PBT	Fri, Aug 22, 2003	7.50	7.68	7.49	7.66
2830	NYSE	PBT	Thu, Aug 21, 2003	7.42	7.49	7.40	7.47
2829	NYSE	PBT	Wed, Aug 20, 2003	7.32	7.44	7.32	7.42
2828	NYSE	PBT	Tue, Aug 19, 2003	7.45	7.47	7.35	7.42
2827	NYSE	PBT	Mon, Aug 18, 2003	7.40	7.48	7.39	7.39
2826	NYSE	PBT	Fri, Aug 15, 2003	7.40	7.50	7.34	7.34
2825	NYSE	PBT	Thu, Aug 14, 2003	7.40	7.44	7.25	7.35
2824	NYSE	PBT	Wed, Aug 13, 2003	7.43	7.45	7.20	7.35
2823	NYSE	PBT	Tue, Aug 12, 2003	7.13	7.45	7.13	7.35
2822	NYSE	PBT	Mon, Aug 11, 2003	7.55	7.55	7.22	7.28
2821	NYSE	PBT	Fri, Aug 8, 2003	7.46	7.58	7.41	7.45
2820	NYSE	PBT	Thu, Aug 7, 2003	7.34	7.45	7.34	7.45
2819	NYSE	PBT	Wed, Aug 6, 2003	7.21	7.45	7.21	7.35
2818	NYSE	PBT	Tue, Aug 5, 2003	7.23	7.23	7.20	7.22
2817	NYSE	PBT	Mon, Aug 4, 2003	7.50	7.50	7.20	7.23
2816	NYSE	PBT	Fri, Aug 1, 2003	7.55	7.55	7.36	7.50
2815	NYSE	PBT	Thu, Jul 31, 2003	7.50	7.60	7.48	7.60
2814	NYSE	PBT	Wed, Jul 30, 2003	7.69	7.70	7.50	7.50
2813	NYSE	PBT	Tue, Jul 29, 2003	7.85	7.85	7.55	7.68
2812	NYSE	PBT	Mon, Jul 28, 2003	7.80	7.89	7.80	7.85
2811	NYSE	PBT	Fri, Jul 25, 2003	7.67	7.80	7.66	7.78
2810	NYSE	PBT	Thu, Jul 24, 2003	7.70	7.81	7.60	7.69
2809	NYSE	PBT	Wed, Jul 23, 2003	7.70	7.70	7.60	7.62
2808	NYSE	PBT	Tue, Jul 22, 2003	7.68	7.68	7.60	7.68
2807	NYSE	PBT	Mon, Jul 21, 2003	7.67	7.70	7.50	7.63
2806	NYSE	PBT	Fri, Jul 18, 2003	7.38	7.70	7.38	7.61
2805	NYSE	PBT	Thu, Jul 17, 2003	7.45	7.48	7.38	7.48
2804	NYSE	PBT	Wed, Jul 16, 2003	7.37	7.46	7.34	7.35
2803	NYSE	PBT	Tue, Jul 15, 2003	7.60	7.60	7.45	7.47
2802	NYSE	PBT	Mon, Jul 14, 2003	7.63	7.63	7.40	7.52
2801	NYSE	PBT	Fri, Jul 11, 2003	7.51	7.65	7.51	7.53
2800	NYSE	PBT	Thu, Jul 10, 2003	7.52	7.53	7.38	7.50
2799	NYSE	PBT	Wed, Jul 9, 2003	7.51	7.55	7.40	7.53
2798	NYSE	PBT	Tue, Jul 8, 2003	7.40	7.51	7.36	7.51
2797	NYSE	PBT	Mon, Jul 7, 2003	7.36	7.44	7.35	7.40
2796	NYSE	PBT	Thu, Jul 3, 2003	7.45	7.50	7.40	7.46
2795	NYSE	PBT	Wed, Jul 2, 2003	7.49	7.50	7.42	7.48
2794	NYSE	PBT	Tue, Jul 1, 2003	7.26	7.45	7.26	7.45
2793	NYSE	PBT	Mon, Jun 30, 2003	7.36	7.36	7.25	7.36
2792	NYSE	PBT	Fri, Jun 27, 2003	7.41	7.49	7.35	7.38
2791	NYSE	PBT	Thu, Jun 26, 2003	7.43	7.45	7.35	7.41
2790	NYSE	PBT	Wed, Jun 25, 2003	7.44	7.50	7.35	7.39
2789	NYSE	PBT	Tue, Jun 24, 2003	7.37	7.44	7.20	7.42
2788	NYSE	PBT	Mon, Jun 23, 2003	7.11	7.43	7.11	7.20
2787	NYSE	PBT	Fri, Jun 20, 2003	7.43	7.43	7.11	7.15
2786	NYSE	PBT	Thu, Jun 19, 2003	7.42	7.45	7.29	7.35
2785	NYSE	PBT	Wed, Jun 18, 2003	7.47	7.50	7.34	7.35
2784	NYSE	PBT	Tue, Jun 17, 2003	7.39	7.50	7.33	7.45
2783	NYSE	PBT	Mon, Jun 16, 2003	7.35	7.40	7.25	7.35
2782	NYSE	PBT	Fri, Jun 13, 2003	7.26	7.39	7.13	7.29
2781	NYSE	PBT	Thu, Jun 12, 2003	7.20	7.36	7.15	7.16
2780	NYSE	PBT	Wed, Jun 11, 2003	7.16	7.39	7.10	7.30
2779	NYSE	PBT	Tue, Jun 10, 2003	7.14	7.15	7.04	7.12
2778	NYSE	PBT	Mon, Jun 9, 2003	7.10	7.15	6.91	7.14
2777	NYSE	PBT	Fri, Jun 6, 2003	7.05	7.13	6.90	7.10
2776	NYSE	PBT	Thu, Jun 5, 2003	7.28	7.28	7.05	7.05
2775	NYSE	PBT	Wed, Jun 4, 2003	7.16	7.25	7.16	7.22
2774	NYSE	PBT	Tue, Jun 3, 2003	7.15	7.25	7.13	7.20
2773	NYSE	PBT	Mon, Jun 2, 2003	7.20	7.23	7.12	7.15
2772	NYSE	PBT	Fri, May 30, 2003	7.10	7.25	7.03	7.18
2771	NYSE	PBT	Thu, May 29, 2003	7.14	7.14	7.01	7.06
2770	NYSE	PBT	Wed, May 28, 2003	7.23	7.24	7.01	7.14
2769	NYSE	PBT	Tue, May 27, 2003	7.09	7.32	7.09	7.21
2768	NYSE	PBT	Fri, May 23, 2003	6.90	7.00	6.90	7.00
2767	NYSE	PBT	Thu, May 22, 2003	7.00	7.20	6.90	6.90
2766	NYSE	PBT	Wed, May 21, 2003	6.93	7.00	6.81	6.99
2765	NYSE	PBT	Tue, May 20, 2003	6.78	6.90	6.78	6.85
2764	NYSE	PBT	Mon, May 19, 2003	6.60	6.90	6.60	6.78
2763	NYSE	PBT	Fri, May 16, 2003	6.55	6.75	6.55	6.61
2762	NYSE	PBT	Thu, May 15, 2003	6.58	6.80	6.49	6.60
2761	NYSE	PBT	Wed, May 14, 2003	6.38	6.60	6.37	6.51
2760	NYSE	PBT	Tue, May 13, 2003	6.35	6.45	6.31	6.36
2759	NYSE	PBT	Mon, May 12, 2003	6.23	6.37	6.23	6.30
2758	NYSE	PBT	Fri, May 9, 2003	6.19	6.22	6.10	6.20
2757	NYSE	PBT	Thu, May 8, 2003	6.22	6.22	6.04	6.18
2756	NYSE	PBT	Wed, May 7, 2003	6.02	6.22	6.01	6.22
2755	NYSE	PBT	Tue, May 6, 2003	6.14	6.15	6.02	6.10
2754	NYSE	PBT	Mon, May 5, 2003	6.08	6.20	6.08	6.08
2753	NYSE	PBT	Fri, May 2, 2003	6.11	6.20	6.09	6.18
2752	NYSE	PBT	Thu, May 1, 2003	6.00	6.12	6.00	6.10
2751	NYSE	PBT	Wed, Apr 30, 2003	5.89	6.08	5.89	6.03
2750	NYSE	PBT	Tue, Apr 29, 2003	6.07	6.11	5.85	5.90
2749	NYSE	PBT	Mon, Apr 28, 2003	6.12	6.12	6.00	6.07
2748	NYSE	PBT	Fri, Apr 25, 2003	6.05	6.14	6.05	6.12
2747	NYSE	PBT	Thu, Apr 24, 2003	6.12	6.15	6.06	6.08
2746	NYSE	PBT	Wed, Apr 23, 2003	6.10	6.13	6.05	6.09
2745	NYSE	PBT	Tue, Apr 22, 2003	5.98	6.10	5.95	6.07
2744	NYSE	PBT	Mon, Apr 21, 2003	5.87	6.08	5.87	6.03
2743	NYSE	PBT	Thu, Apr 17, 2003	5.89	6.09	5.75	5.82
2742	NYSE	PBT	Wed, Apr 16, 2003	5.80	5.95	5.80	5.85
2741	NYSE	PBT	Tue, Apr 15, 2003	5.75	5.90	5.74	5.82
2740	NYSE	PBT	Mon, Apr 14, 2003	5.75	5.79	5.68	5.75
2739	NYSE	PBT	Fri, Apr 11, 2003	5.70	5.80	5.65	5.69
2738	NYSE	PBT	Thu, Apr 10, 2003	5.49	5.68	5.49	5.65
2737	NYSE	PBT	Wed, Apr 9, 2003	5.55	5.55	5.45	5.53
2736	NYSE	PBT	Tue, Apr 8, 2003	5.75	5.80	5.50	5.55
2735	NYSE	PBT	Mon, Apr 7, 2003	5.70	5.83	5.55	5.83
2734	NYSE	PBT	Fri, Apr 4, 2003	5.70	5.80	5.68	5.68
2733	NYSE	PBT	Thu, Apr 3, 2003	5.74	5.82	5.70	5.74
2732	NYSE	PBT	Wed, Apr 2, 2003	5.93	5.93	5.76	5.84
2731	NYSE	PBT	Tue, Apr 1, 2003	5.74	6.00	5.73	5.93
2730	NYSE	PBT	Mon, Mar 31, 2003	5.75	5.87	5.74	5.84
2729	NYSE	PBT	Fri, Mar 28, 2003	5.65	5.85	5.64	5.80
2728	NYSE	PBT	Thu, Mar 27, 2003	5.64	5.68	5.63	5.63
2727	NYSE	PBT	Wed, Mar 26, 2003	5.68	5.68	5.62	5.68
2726	NYSE	PBT	Tue, Mar 25, 2003	5.65	5.72	5.50	5.69
2725	NYSE	PBT	Mon, Mar 24, 2003	5.70	5.73	5.61	5.65
2724	NYSE	PBT	Fri, Mar 21, 2003	5.67	5.82	5.67	5.73
2723	NYSE	PBT	Thu, Mar 20, 2003	5.56	5.83	5.56	5.67
2722	NYSE	PBT	Wed, Mar 19, 2003	5.53	5.70	5.50	5.56
2721	NYSE	PBT	Tue, Mar 18, 2003	5.22	5.52	5.22	5.48
2720	NYSE	PBT	Mon, Mar 17, 2003	5.60	5.74	5.20	5.46
2719	NYSE	PBT	Fri, Mar 14, 2003	5.92	6.01	5.74	5.90
2718	NYSE	PBT	Thu, Mar 13, 2003	6.10	6.10	5.74	6.02
2717	NYSE	PBT	Wed, Mar 12, 2003	6.38	6.38	5.72	6.15
2716	NYSE	PBT	Tue, Mar 11, 2003	6.39	6.51	6.38	6.38
2715	NYSE	PBT	Mon, Mar 10, 2003	6.58	6.70	6.39	6.49
2714	NYSE	PBT	Fri, Mar 7, 2003	6.47	6.63	6.41	6.56
2713	NYSE	PBT	Thu, Mar 6, 2003	6.45	6.46	6.43	6.45
2712	NYSE	PBT	Wed, Mar 5, 2003	6.24	6.46	6.22	6.43
2711	NYSE	PBT	Tue, Mar 4, 2003	6.20	6.25	6.05	6.20
2710	NYSE	PBT	Mon, Mar 3, 2003	6.61	6.61	6.18	6.20
2709	NYSE	PBT	Fri, Feb 28, 2003	6.72	6.80	6.46	6.61
2708	NYSE	PBT	Thu, Feb 27, 2003	6.85	6.85	6.61	6.70
2707	NYSE	PBT	Wed, Feb 26, 2003	6.75	6.80	6.55	6.80
2706	NYSE	PBT	Tue, Feb 25, 2003	6.70	6.80	6.70	6.75
2705	NYSE	PBT	Mon, Feb 24, 2003	6.35	6.83	6.35	6.66
2704	NYSE	PBT	Fri, Feb 21, 2003	6.35	6.50	6.20	6.35
2703	NYSE	PBT	Thu, Feb 20, 2003	6.38	6.44	6.25	6.33
2702	NYSE	PBT	Wed, Feb 19, 2003	5.94	6.30	5.80	6.28
2701	NYSE	PBT	Tue, Feb 18, 2003	6.87	7.10	5.70	5.92
2700	NYSE	PBT	Fri, Feb 14, 2003	6.85	6.93	6.85	6.87
2699	NYSE	PBT	Thu, Feb 13, 2003	7.02	7.05	6.96	7.00
2698	NYSE	PBT	Wed, Feb 12, 2003	6.97	7.05	6.90	6.98
2697	NYSE	PBT	Tue, Feb 11, 2003	7.05	7.08	6.95	6.97
2696	NYSE	PBT	Mon, Feb 10, 2003	6.91	7.07	6.91	7.00
2695	NYSE	PBT	Fri, Feb 7, 2003	6.90	6.95	6.86	6.93
2694	NYSE	PBT	Thu, Feb 6, 2003	6.95	7.05	6.85	6.87
2693	NYSE	PBT	Wed, Feb 5, 2003	7.00	7.07	6.92	6.94
2692	NYSE	PBT	Tue, Feb 4, 2003	6.94	7.00	6.85	6.97
2691	NYSE	PBT	Mon, Feb 3, 2003	7.00	7.05	6.85	6.89
2690	NYSE	PBT	Fri, Jan 31, 2003	7.05	7.20	7.02	7.05
2689	NYSE	PBT	Thu, Jan 30, 2003	7.20	7.21	6.96	7.05
2688	NYSE	PBT	Wed, Jan 29, 2003	7.12	7.25	7.01	7.11
2687	NYSE	PBT	Tue, Jan 28, 2003	7.10	7.30	6.95	7.15
2686	NYSE	PBT	Mon, Jan 27, 2003	6.93	7.45	6.93	7.12
2685	NYSE	PBT	Fri, Jan 24, 2003	7.02	7.05	6.90	6.96
2684	NYSE	PBT	Thu, Jan 23, 2003	6.83	7.02	6.81	7.02
2683	NYSE	PBT	Wed, Jan 22, 2003	7.04	7.05	6.83	6.90
2682	NYSE	PBT	Tue, Jan 21, 2003	6.92	7.05	6.91	7.03
2681	NYSE	PBT	Fri, Jan 17, 2003	6.87	6.97	6.82	6.95
2680	NYSE	PBT	Thu, Jan 16, 2003	6.96	7.00	6.85	6.90
2679	NYSE	PBT	Wed, Jan 15, 2003	6.98	7.01	6.90	6.96
2678	NYSE	PBT	Tue, Jan 14, 2003	6.85	7.00	6.82	6.92
2677	NYSE	PBT	Mon, Jan 13, 2003	6.80	6.85	6.70	6.81
2676	NYSE	PBT	Fri, Jan 10, 2003	6.55	6.75	6.50	6.73
2675	NYSE	PBT	Thu, Jan 9, 2003	6.52	6.55	6.45	6.55
2674	NYSE	PBT	Wed, Jan 8, 2003	6.52	6.55	6.44	6.45
2673	NYSE	PBT	Tue, Jan 7, 2003	6.77	6.79	6.52	6.55
2672	NYSE	PBT	Mon, Jan 6, 2003	6.69	6.80	6.51	6.65
2671	NYSE	PBT	Fri, Jan 3, 2003	6.30	6.50	6.24	6.50
2670	NYSE	PBT	Thu, Jan 2, 2003	6.20	6.30	6.12	6.30
2669	NYSE	PBT	Tue, Dec 31, 2002	6.29	6.30	6.00	6.30
2668	NYSE	PBT	Mon, Dec 30, 2002	6.32	6.32	6.20	6.30
2667	NYSE	PBT	Fri, Dec 27, 2002	6.32	6.32	6.19	6.27
2666	NYSE	PBT	Thu, Dec 26, 2002	6.20	6.40	6.14	6.22
2665	NYSE	PBT	Tue, Dec 24, 2002	6.14	6.19	6.11	6.15
2664	NYSE	PBT	Mon, Dec 23, 2002	5.95	6.14	5.95	6.14
2663	NYSE	PBT	Fri, Dec 20, 2002	5.85	5.97	5.75	5.97
2662	NYSE	PBT	Thu, Dec 19, 2002	5.90	6.00	5.85	5.95
2661	NYSE	PBT	Wed, Dec 18, 2002	5.85	5.99	5.83	5.99
2660	NYSE	PBT	Tue, Dec 17, 2002	5.94	6.00	5.80	5.88
2659	NYSE	PBT	Mon, Dec 16, 2002	5.90	5.99	5.80	5.94
2658	NYSE	PBT	Fri, Dec 13, 2002	5.69	5.90	5.69	5.80
2657	NYSE	PBT	Thu, Dec 12, 2002	5.85	5.94	5.75	5.89
2656	NYSE	PBT	Wed, Dec 11, 2002	5.88	5.88	5.75	5.85
2655	NYSE	PBT	Tue, Dec 10, 2002	5.91	5.94	5.78	5.90
2654	NYSE	PBT	Mon, Dec 9, 2002	5.90	5.91	5.71	5.82
2653	NYSE	PBT	Fri, Dec 6, 2002	5.73	5.91	5.70	5.91
2652	NYSE	PBT	Thu, Dec 5, 2002	5.61	5.75	5.60	5.75
2651	NYSE	PBT	Wed, Dec 4, 2002	5.65	5.67	5.60	5.65
2650	NYSE	PBT	Tue, Dec 3, 2002	5.66	5.66	5.52	5.65
2649	NYSE	PBT	Mon, Dec 2, 2002	5.60	5.66	5.57	5.63
2648	NYSE	PBT	Fri, Nov 29, 2002	5.55	5.69	5.48	5.59
2647	NYSE	PBT	Wed, Nov 27, 2002	5.80	5.82	5.49	5.51
2646	NYSE	PBT	Tue, Nov 26, 2002	5.73	5.82	5.70	5.70
2645	NYSE	PBT	Mon, Nov 25, 2002	5.70	5.80	5.65	5.75
2644	NYSE	PBT	Fri, Nov 22, 2002	5.65	5.65	5.50	5.65
2643	NYSE	PBT	Thu, Nov 21, 2002	5.60	5.64	5.51	5.63
2642	NYSE	PBT	Wed, Nov 20, 2002	5.46	5.60	5.46	5.50
2641	NYSE	PBT	Tue, Nov 19, 2002	5.50	5.55	5.35	5.50
2640	NYSE	PBT	Mon, Nov 18, 2002	5.43	5.54	5.31	5.50
2639	NYSE	PBT	Fri, Nov 15, 2002	5.42	5.42	5.26	5.33
2638	NYSE	PBT	Thu, Nov 14, 2002	5.35	5.35	5.26	5.35
2637	NYSE	PBT	Wed, Nov 13, 2002	5.37	5.43	5.33	5.35
2636	NYSE	PBT	Tue, Nov 12, 2002	5.35	5.37	5.32	5.37
2635	NYSE	PBT	Mon, Nov 11, 2002	5.25	5.32	5.22	5.29
2634	NYSE	PBT	Fri, Nov 8, 2002	5.25	5.25	5.21	5.25
2633	NYSE	PBT	Thu, Nov 7, 2002	5.28	5.28	5.16	5.27
2632	NYSE	PBT	Wed, Nov 6, 2002	5.26	5.30	5.22	5.22
2631	NYSE	PBT	Tue, Nov 5, 2002	5.30	5.30	5.19	5.19
2630	NYSE	PBT	Mon, Nov 4, 2002	5.14	5.23	5.10	5.23
2629	NYSE	PBT	Fri, Nov 1, 2002	5.23	5.28	5.15	5.24
2628	NYSE	PBT	Thu, Oct 31, 2002	5.15	5.23	5.15	5.22
2627	NYSE	PBT	Wed, Oct 30, 2002	5.10	5.23	5.10	5.20
2626	NYSE	PBT	Tue, Oct 29, 2002	5.30	5.30	5.20	5.20
2625	NYSE	PBT	Mon, Oct 28, 2002	5.30	5.37	5.24	5.30
2624	NYSE	PBT	Fri, Oct 25, 2002	5.27	5.29	5.15	5.27
2623	NYSE	PBT	Thu, Oct 24, 2002	5.34	5.35	5.13	5.29
2622	NYSE	PBT	Wed, Oct 23, 2002	5.25	5.30	5.24	5.29
2621	NYSE	PBT	Tue, Oct 22, 2002	5.19	5.27	5.14	5.24
2620	NYSE	PBT	Mon, Oct 21, 2002	5.15	5.19	5.07	5.14
2619	NYSE	PBT	Fri, Oct 18, 2002	5.14	5.15	5.10	5.11
2618	NYSE	PBT	Thu, Oct 17, 2002	5.09	5.11	5.08	5.10
2617	NYSE	PBT	Wed, Oct 16, 2002	5.12	5.19	5.08	5.09
2616	NYSE	PBT	Tue, Oct 15, 2002	5.14	5.20	5.10	5.10
2615	NYSE	PBT	Mon, Oct 14, 2002	5.19	5.19	5.10	5.13
2614	NYSE	PBT	Fri, Oct 11, 2002	5.22	5.22	5.08	5.17
2613	NYSE	PBT	Thu, Oct 10, 2002	5.14	5.16	5.10	5.12
2612	NYSE	PBT	Wed, Oct 9, 2002	5.34	5.34	5.08	5.12
2611	NYSE	PBT	Tue, Oct 8, 2002	5.47	5.47	5.23	5.39
2610	NYSE	PBT	Mon, Oct 7, 2002	5.33	5.49	5.33	5.40
2609	NYSE	PBT	Fri, Oct 4, 2002	5.35	5.35	5.20	5.31
2608	NYSE	PBT	Thu, Oct 3, 2002	5.25	5.39	5.21	5.38
2607	NYSE	PBT	Wed, Oct 2, 2002	5.32	5.34	5.27	5.27
2606	NYSE	PBT	Tue, Oct 1, 2002	5.29	5.36	5.20	5.33
2605	NYSE	PBT	Mon, Sep 30, 2002	5.30	5.35	5.20	5.25
2604	NYSE	PBT	Fri, Sep 27, 2002	5.30	5.33	5.21	5.21
2603	NYSE	PBT	Thu, Sep 26, 2002	5.23	5.34	5.23	5.31
2602	NYSE	PBT	Wed, Sep 25, 2002	5.25	5.33	5.23	5.28
2601	NYSE	PBT	Tue, Sep 24, 2002	5.31	5.31	5.23	5.27
2600	NYSE	PBT	Mon, Sep 23, 2002	5.25	5.31	5.25	5.30
2599	NYSE	PBT	Fri, Sep 20, 2002	5.22	5.23	5.15	5.22
2598	NYSE	PBT	Thu, Sep 19, 2002	5.18	5.22	5.18	5.21
2597	NYSE	PBT	Wed, Sep 18, 2002	5.18	5.23	5.11	5.18
2596	NYSE	PBT	Tue, Sep 17, 2002	5.22	5.23	5.09	5.15
2595	NYSE	PBT	Mon, Sep 16, 2002	5.23	5.24	5.12	5.18
2594	NYSE	PBT	Fri, Sep 13, 2002	5.18	5.23	5.11	5.22
2593	NYSE	PBT	Thu, Sep 12, 2002	5.20	5.20	5.11	5.19
2592	NYSE	PBT	Wed, Sep 11, 2002	5.19	5.25	5.12	5.24
2591	NYSE	PBT	Tue, Sep 10, 2002	5.20	5.25	5.06	5.19
2590	NYSE	PBT	Mon, Sep 9, 2002	5.18	5.22	5.18	5.21
2589	NYSE	PBT	Fri, Sep 6, 2002	5.15	5.21	5.15	5.19
2588	NYSE	PBT	Thu, Sep 5, 2002	5.30	5.30	5.13	5.20
2587	NYSE	PBT	Wed, Sep 4, 2002	5.15	5.20	5.10	5.20
2586	NYSE	PBT	Tue, Sep 3, 2002	5.25	5.25	5.04	5.19
2585	NYSE	PBT	Fri, Aug 30, 2002	5.30	5.30	5.23	5.30
2584	NYSE	PBT	Thu, Aug 29, 2002	5.30	5.30	5.15	5.23
2583	NYSE	PBT	Wed, Aug 28, 2002	5.17	5.33	5.17	5.32
2582	NYSE	PBT	Tue, Aug 27, 2002	5.33	5.33	5.16	5.20
2581	NYSE	PBT	Mon, Aug 26, 2002	5.31	5.35	5.25	5.29
2580	NYSE	PBT	Fri, Aug 23, 2002	5.23	5.34	5.21	5.32
2579	NYSE	PBT	Thu, Aug 22, 2002	5.23	5.24	5.16	5.24
2578	NYSE	PBT	Wed, Aug 21, 2002	5.13	5.23	5.12	5.22
2577	NYSE	PBT	Tue, Aug 20, 2002	5.05	5.21	5.05	5.11
2576	NYSE	PBT	Mon, Aug 19, 2002	5.11	5.11	5.03	5.05
2575	NYSE	PBT	Fri, Aug 16, 2002	5.00	5.10	4.78	5.03
2574	NYSE	PBT	Thu, Aug 15, 2002	4.94	5.10	4.84	5.10
2573	NYSE	PBT	Wed, Aug 14, 2002	5.00	5.00	4.85	4.88
2572	NYSE	PBT	Tue, Aug 13, 2002	4.80	5.00	4.71	5.00
2571	NYSE	PBT	Mon, Aug 12, 2002	4.56	4.80	4.52	4.78
2570	NYSE	PBT	Fri, Aug 9, 2002	4.59	4.79	4.51	4.62
2569	NYSE	PBT	Thu, Aug 8, 2002	4.70	4.70	4.50	4.69
2568	NYSE	PBT	Wed, Aug 7, 2002	4.76	4.76	4.50	4.69
2567	NYSE	PBT	Tue, Aug 6, 2002	4.77	4.90	4.72	4.74
2566	NYSE	PBT	Mon, Aug 5, 2002	4.75	4.84	4.75	4.79
2565	NYSE	PBT	Fri, Aug 2, 2002	4.95	5.00	4.90	4.92
2564	NYSE	PBT	Thu, Aug 1, 2002	4.95	4.95	4.82	4.90
2563	NYSE	PBT	Wed, Jul 31, 2002	4.90	4.90	4.76	4.89
2562	NYSE	PBT	Tue, Jul 30, 2002	4.95	4.97	4.75	4.80
2561	NYSE	PBT	Mon, Jul 29, 2002	4.90	5.00	4.75	4.99
2560	NYSE	PBT	Fri, Jul 26, 2002	4.90	4.90	4.75	4.84
2559	NYSE	PBT	Thu, Jul 25, 2002	4.90	5.00	4.85	4.94
2558	NYSE	PBT	Wed, Jul 24, 2002	4.80	5.04	4.71	5.00
2557	NYSE	PBT	Tue, Jul 23, 2002	5.06	5.22	4.65	4.80
2556	NYSE	PBT	Mon, Jul 22, 2002	5.15	5.26	5.10	5.10
2555	NYSE	PBT	Fri, Jul 19, 2002	5.12	5.28	5.12	5.15
2554	NYSE	PBT	Thu, Jul 18, 2002	5.29	5.30	5.12	5.12
2553	NYSE	PBT	Wed, Jul 17, 2002	5.15	5.30	5.09	5.19
2552	NYSE	PBT	Tue, Jul 16, 2002	5.08	5.14	5.07	5.14
2551	NYSE	PBT	Mon, Jul 15, 2002	5.08	5.09	5.00	5.07
2550	NYSE	PBT	Fri, Jul 12, 2002	5.08	5.08	5.00	5.04
2549	NYSE	PBT	Thu, Jul 11, 2002	5.03	5.15	5.03	5.07
2548	NYSE	PBT	Wed, Jul 10, 2002	5.17	5.17	5.02	5.03
2547	NYSE	PBT	Tue, Jul 9, 2002	5.16	5.19	5.03	5.15
2546	NYSE	PBT	Mon, Jul 8, 2002	5.19	5.19	5.09	5.15
2545	NYSE	PBT	Fri, Jul 5, 2002	5.20	5.20	5.13	5.16
2544	NYSE	PBT	Wed, Jul 3, 2002	5.28	5.28	5.14	5.19
2543	NYSE	PBT	Tue, Jul 2, 2002	5.30	5.30	5.15	5.23
2542	NYSE	PBT	Mon, Jul 1, 2002	5.30	5.35	5.28	5.32
2541	NYSE	PBT	Fri, Jun 28, 2002	5.20	5.28	5.20	5.27
2540	NYSE	PBT	Thu, Jun 27, 2002	5.17	5.25	5.11	5.23
2539	NYSE	PBT	Wed, Jun 26, 2002	5.25	5.25	5.10	5.19
2538	NYSE	PBT	Tue, Jun 25, 2002	5.35	5.36	5.24	5.28
2537	NYSE	PBT	Mon, Jun 24, 2002	5.25	5.36	5.23	5.32
2536	NYSE	PBT	Fri, Jun 21, 2002	5.27	5.31	5.24	5.27
2535	NYSE	PBT	Thu, Jun 20, 2002	5.37	5.39	5.20	5.26
2534	NYSE	PBT	Wed, Jun 19, 2002	5.30	5.36	5.26	5.31
2533	NYSE	PBT	Tue, Jun 18, 2002	5.38	5.38	5.22	5.30
2532	NYSE	PBT	Mon, Jun 17, 2002	5.35	5.40	5.30	5.36
2531	NYSE	PBT	Fri, Jun 14, 2002	5.10	5.29	5.10	5.29
2530	NYSE	PBT	Thu, Jun 13, 2002	5.10	5.20	5.07	5.16
2529	NYSE	PBT	Wed, Jun 12, 2002	5.15	5.19	5.13	5.17
2528	NYSE	PBT	Tue, Jun 11, 2002	5.20	5.25	5.00	5.15
2527	NYSE	PBT	Mon, Jun 10, 2002	5.17	5.20	5.11	5.20
2526	NYSE	PBT	Fri, Jun 7, 2002	5.38	5.38	5.15	5.15
2525	NYSE	PBT	Thu, Jun 6, 2002	5.23	5.28	5.15	5.22
2524	NYSE	PBT	Wed, Jun 5, 2002	5.28	5.29	5.24	5.24
2523	NYSE	PBT	Tue, Jun 4, 2002	5.26	5.36	5.25	5.32
2522	NYSE	PBT	Mon, Jun 3, 2002	5.40	5.40	5.26	5.32
2521	NYSE	PBT	Fri, May 31, 2002	5.26	5.33	5.25	5.32
2520	NYSE	PBT	Thu, May 30, 2002	5.35	5.35	5.25	5.30
2519	NYSE	PBT	Wed, May 29, 2002	5.39	5.40	5.31	5.36
2518	NYSE	PBT	Tue, May 28, 2002	5.40	5.44	5.38	5.40
2517	NYSE	PBT	Fri, May 24, 2002	5.46	5.46	5.31	5.45
2516	NYSE	PBT	Thu, May 23, 2002	5.41	5.49	5.40	5.44
2515	NYSE	PBT	Wed, May 22, 2002	5.35	5.40	5.30	5.36
2514	NYSE	PBT	Tue, May 21, 2002	5.38	5.41	5.31	5.35
2513	NYSE	PBT	Mon, May 20, 2002	5.38	5.44	5.32	5.33
2512	NYSE	PBT	Fri, May 17, 2002	5.44	5.44	5.30	5.37
2511	NYSE	PBT	Thu, May 16, 2002	5.40	5.45	5.28	5.34
2510	NYSE	PBT	Wed, May 15, 2002	5.47	5.48	5.40	5.41
2509	NYSE	PBT	Tue, May 14, 2002	5.48	5.48	5.40	5.45
2508	NYSE	PBT	Mon, May 13, 2002	5.35	5.45	5.32	5.45
2507	NYSE	PBT	Fri, May 10, 2002	5.40	5.49	5.33	5.34
2506	NYSE	PBT	Thu, May 9, 2002	5.35	5.47	5.31	5.37
2505	NYSE	PBT	Wed, May 8, 2002	5.38	5.47	5.35	5.37
2504	NYSE	PBT	Tue, May 7, 2002	5.40	5.44	5.31	5.39
2503	NYSE	PBT	Mon, May 6, 2002	5.48	5.49	5.40	5.40
2502	NYSE	PBT	Fri, May 3, 2002	5.48	5.48	5.40	5.43
2501	NYSE	PBT	Thu, May 2, 2002	5.50	5.50	5.38	5.48
2500	NYSE	PBT	Wed, May 1, 2002	5.40	5.45	5.38	5.43
2499	NYSE	PBT	Tue, Apr 30, 2002	5.45	5.45	5.31	5.42
2498	NYSE	PBT	Mon, Apr 29, 2002	5.40	5.50	5.37	5.45
2497	NYSE	PBT	Fri, Apr 26, 2002	5.45	5.53	5.45	5.53
2496	NYSE	PBT	Thu, Apr 25, 2002	5.51	5.59	5.49	5.55
2495	NYSE	PBT	Wed, Apr 24, 2002	5.47	5.51	5.45	5.50
2494	NYSE	PBT	Tue, Apr 23, 2002	5.48	5.51	5.45	5.46
2493	NYSE	PBT	Mon, Apr 22, 2002	5.38	5.53	5.38	5.45
2492	NYSE	PBT	Fri, Apr 19, 2002	5.52	5.52	5.38	5.41
2491	NYSE	PBT	Thu, Apr 18, 2002	5.46	5.49	5.38	5.49
2490	NYSE	PBT	Wed, Apr 17, 2002	5.48	5.50	5.45	5.50
2489	NYSE	PBT	Tue, Apr 16, 2002	5.56	5.56	5.47	5.48
2488	NYSE	PBT	Mon, Apr 15, 2002	5.59	5.60	5.45	5.54
2487	NYSE	PBT	Fri, Apr 12, 2002	5.68	5.72	5.58	5.58
2486	NYSE	PBT	Thu, Apr 11, 2002	5.65	5.65	5.56	5.60
2485	NYSE	PBT	Wed, Apr 10, 2002	5.57	5.67	5.57	5.63
2484	NYSE	PBT	Tue, Apr 9, 2002	5.68	5.71	5.57	5.67
2483	NYSE	PBT	Mon, Apr 8, 2002	5.60	5.83	5.60	5.67
2482	NYSE	PBT	Fri, Apr 5, 2002	5.70	5.80	5.61	5.75
2481	NYSE	PBT	Thu, Apr 4, 2002	5.86	5.87	5.80	5.80
2480	NYSE	PBT	Wed, Apr 3, 2002	5.87	5.87	5.76	5.84
2479	NYSE	PBT	Tue, Apr 2, 2002	5.80	5.95	5.80	5.88
2478	NYSE	PBT	Mon, Apr 1, 2002	5.65	5.84	5.62	5.80
2477	NYSE	PBT	Thu, Mar 28, 2002	5.60	5.65	5.56	5.65
2476	NYSE	PBT	Wed, Mar 27, 2002	5.52	5.61	5.50	5.61
2475	NYSE	PBT	Tue, Mar 26, 2002	5.59	5.59	5.45	5.51
2474	NYSE	PBT	Mon, Mar 25, 2002	5.60	5.61	5.50	5.58
2473	NYSE	PBT	Fri, Mar 22, 2002	5.53	5.54	5.50	5.51
2472	NYSE	PBT	Thu, Mar 21, 2002	5.44	5.53	5.44	5.51
2471	NYSE	PBT	Wed, Mar 20, 2002	5.46	5.49	5.45	5.47
2470	NYSE	PBT	Tue, Mar 19, 2002	5.43	5.46	5.41	5.46
2469	NYSE	PBT	Mon, Mar 18, 2002	5.44	5.44	5.38	5.41
2468	NYSE	PBT	Fri, Mar 15, 2002	5.44	5.44	5.38	5.44
2467	NYSE	PBT	Thu, Mar 14, 2002	5.42	5.44	5.40	5.44
2466	NYSE	PBT	Wed, Mar 13, 2002	5.39	5.42	5.38	5.42
2465	NYSE	PBT	Tue, Mar 12, 2002	5.42	5.42	5.36	5.40
2464	NYSE	PBT	Mon, Mar 11, 2002	5.38	5.42	5.33	5.42
2463	NYSE	PBT	Fri, Mar 8, 2002	5.26	5.35	5.21	5.35
2462	NYSE	PBT	Thu, Mar 7, 2002	5.30	5.30	5.18	5.27
2461	NYSE	PBT	Wed, Mar 6, 2002	5.10	5.20	5.06	5.20
2460	NYSE	PBT	Tue, Mar 5, 2002	5.02	5.16	5.01	5.05
2459	NYSE	PBT	Mon, Mar 4, 2002	5.20	5.20	4.97	5.02
2458	NYSE	PBT	Fri, Mar 1, 2002	5.22	5.25	5.19	5.19
2457	NYSE	PBT	Thu, Feb 28, 2002	5.24	5.28	5.22	5.27
2456	NYSE	PBT	Wed, Feb 27, 2002	5.36	5.37	5.21	5.33
2455	NYSE	PBT	Tue, Feb 26, 2002	5.34	5.38	5.21	5.37
2454	NYSE	PBT	Mon, Feb 25, 2002	5.25	5.38	5.19	5.37
2453	NYSE	PBT	Fri, Feb 22, 2002	5.23	5.33	5.21	5.26
2452	NYSE	PBT	Thu, Feb 21, 2002	5.22	5.36	5.22	5.29
2451	NYSE	PBT	Wed, Feb 20, 2002	5.30	5.34	5.25	5.28
2450	NYSE	PBT	Tue, Feb 19, 2002	5.43	5.43	5.31	5.37
2449	NYSE	PBT	Fri, Feb 15, 2002	5.48	5.49	5.30	5.40
2448	NYSE	PBT	Thu, Feb 14, 2002	5.39	5.54	5.32	5.54
2447	NYSE	PBT	Wed, Feb 13, 2002	5.30	5.45	5.28	5.39
2446	NYSE	PBT	Tue, Feb 12, 2002	5.35	5.40	5.35	5.40
2445	NYSE	PBT	Mon, Feb 11, 2002	5.40	5.50	5.26	5.38
2444	NYSE	PBT	Fri, Feb 8, 2002	5.38	5.38	5.23	5.35
2443	NYSE	PBT	Thu, Feb 7, 2002	5.35	5.45	5.24	5.40
2442	NYSE	PBT	Wed, Feb 6, 2002	5.22	5.40	5.21	5.28
2441	NYSE	PBT	Tue, Feb 5, 2002	5.37	5.43	5.22	5.26
2440	NYSE	PBT	Mon, Feb 4, 2002	5.40	5.42	5.34	5.39
2439	NYSE	PBT	Fri, Feb 1, 2002	5.39	5.41	5.39	5.40
2438	NYSE	PBT	Thu, Jan 31, 2002	5.47	5.48	5.41	5.43
2437	NYSE	PBT	Wed, Jan 30, 2002	5.43	5.48	5.36	5.46
2436	NYSE	PBT	Tue, Jan 29, 2002	5.50	5.50	5.34	5.41
2435	NYSE	PBT	Mon, Jan 28, 2002	5.49	5.54	5.45	5.54
2434	NYSE	PBT	Fri, Jan 25, 2002	5.51	5.51	5.45	5.45
2433	NYSE	PBT	Thu, Jan 24, 2002	5.50	5.52	5.46	5.52
2432	NYSE	PBT	Wed, Jan 23, 2002	5.45	5.50	5.45	5.47
2431	NYSE	PBT	Tue, Jan 22, 2002	5.44	5.52	5.42	5.45
2430	NYSE	PBT	Fri, Jan 18, 2002	5.42	5.53	5.42	5.47
2429	NYSE	PBT	Thu, Jan 17, 2002	5.52	5.53	5.42	5.42
2428	NYSE	PBT	Wed, Jan 16, 2002	5.55	5.56	5.45	5.50
2427	NYSE	PBT	Tue, Jan 15, 2002	5.53	5.55	5.43	5.50
2426	NYSE	PBT	Mon, Jan 14, 2002	5.47	5.53	5.45	5.50
2425	NYSE	PBT	Fri, Jan 11, 2002	5.47	5.54	5.46	5.52
2424	NYSE	PBT	Thu, Jan 10, 2002	5.53	5.55	5.48	5.52
2423	NYSE	PBT	Wed, Jan 9, 2002	5.43	5.55	5.41	5.52
2422	NYSE	PBT	Tue, Jan 8, 2002	5.44	5.45	5.40	5.45
2421	NYSE	PBT	Mon, Jan 7, 2002	5.41	5.45	5.40	5.44
2420	NYSE	PBT	Fri, Jan 4, 2002	5.43	5.44	5.40	5.44
2419	NYSE	PBT	Thu, Jan 3, 2002	5.35	5.44	5.35	5.43
2418	NYSE	PBT	Wed, Jan 2, 2002	5.40	5.42	5.35	5.40
2417	NYSE	PBT	Mon, Dec 31, 2001	5.35	5.37	5.25	5.33
2416	NYSE	PBT	Fri, Dec 28, 2001	5.38	5.38	5.31	5.36
2415	NYSE	PBT	Thu, Dec 27, 2001	5.38	5.40	5.28	5.38
2414	NYSE	PBT	Wed, Dec 26, 2001	5.34	5.39	5.31	5.39
2413	NYSE	PBT	Mon, Dec 24, 2001	5.34	5.34	5.24	5.34
2412	NYSE	PBT	Fri, Dec 21, 2001	5.20	5.35	5.20	5.26
2411	NYSE	PBT	Thu, Dec 20, 2001	5.39	5.39	5.30	5.30
2410	NYSE	PBT	Wed, Dec 19, 2001	5.39	5.40	5.37	5.39
2409	NYSE	PBT	Tue, Dec 18, 2001	5.43	5.43	5.39	5.40
2408	NYSE	PBT	Mon, Dec 17, 2001	5.45	5.59	5.40	5.41
2407	NYSE	PBT	Fri, Dec 14, 2001	5.48	5.49	5.41	5.45
2406	NYSE	PBT	Thu, Dec 13, 2001	5.45	5.50	5.44	5.45
2405	NYSE	PBT	Wed, Dec 12, 2001	5.54	5.54	5.45	5.45
2404	NYSE	PBT	Tue, Dec 11, 2001	5.54	5.55	5.46	5.54
2403	NYSE	PBT	Mon, Dec 10, 2001	5.50	5.54	5.50	5.54
2402	NYSE	PBT	Fri, Dec 7, 2001	5.54	5.54	5.51	5.51
2401	NYSE	PBT	Thu, Dec 6, 2001	5.53	5.57	5.51	5.54
2400	NYSE	PBT	Wed, Dec 5, 2001	5.51	5.56	5.49	5.52
2399	NYSE	PBT	Tue, Dec 4, 2001	5.53	5.55	5.51	5.55
2398	NYSE	PBT	Mon, Dec 3, 2001	5.50	5.57	5.50	5.55
2397	NYSE	PBT	Fri, Nov 30, 2001	5.50	5.57	5.44	5.55
2396	NYSE	PBT	Thu, Nov 29, 2001	5.54	5.55	5.50	5.53
2395	NYSE	PBT	Wed, Nov 28, 2001	5.57	5.59	5.50	5.53
2394	NYSE	PBT	Tue, Nov 27, 2001	5.60	5.65	5.58	5.65
2393	NYSE	PBT	Mon, Nov 26, 2001	5.59	5.60	5.55	5.57
2392	NYSE	PBT	Fri, Nov 23, 2001	5.55	5.58	5.52	5.58
2391	NYSE	PBT	Wed, Nov 21, 2001	5.73	5.73	5.51	5.55
2390	NYSE	PBT	Tue, Nov 20, 2001	5.63	5.80	5.52	5.68
2389	NYSE	PBT	Mon, Nov 19, 2001	5.61	5.64	5.50	5.60
2388	NYSE	PBT	Fri, Nov 16, 2001	5.60	5.70	5.52	5.64
2387	NYSE	PBT	Thu, Nov 15, 2001	5.65	5.75	5.53	5.60
2386	NYSE	PBT	Wed, Nov 14, 2001	5.81	5.81	5.69	5.70
2385	NYSE	PBT	Tue, Nov 13, 2001	5.75	5.84	5.65	5.80
2384	NYSE	PBT	Mon, Nov 12, 2001	5.55	5.80	5.55	5.70
2383	NYSE	PBT	Fri, Nov 9, 2001	5.50	5.67	5.46	5.60
2382	NYSE	PBT	Thu, Nov 8, 2001	5.52	5.52	5.45	5.48
2381	NYSE	PBT	Wed, Nov 7, 2001	5.51	5.54	5.45	5.50
2380	NYSE	PBT	Tue, Nov 6, 2001	5.61	5.62	5.51	5.54
2379	NYSE	PBT	Mon, Nov 5, 2001	5.69	5.69	5.55	5.64
2378	NYSE	PBT	Fri, Nov 2, 2001	5.70	5.70	5.55	5.66
2377	NYSE	PBT	Thu, Nov 1, 2001	5.73	5.74	5.63	5.74
2376	NYSE	PBT	Wed, Oct 31, 2001	5.80	5.80	5.60	5.70
2375	NYSE	PBT	Tue, Oct 30, 2001	5.78	5.80	5.78	5.80
2374	NYSE	PBT	Mon, Oct 29, 2001	5.77	5.83	5.70	5.78
2373	NYSE	PBT	Fri, Oct 26, 2001	5.80	5.84	5.75	5.84
2372	NYSE	PBT	Thu, Oct 25, 2001	5.80	5.89	5.72	5.79
2371	NYSE	PBT	Wed, Oct 24, 2001	5.77	5.80	5.71	5.80
2370	NYSE	PBT	Tue, Oct 23, 2001	5.81	5.90	5.75	5.77
2369	NYSE	PBT	Mon, Oct 22, 2001	5.94	5.94	5.72	5.81
2368	NYSE	PBT	Fri, Oct 19, 2001	5.75	5.95	5.75	5.93
2367	NYSE	PBT	Thu, Oct 18, 2001	5.85	5.85	5.72	5.73
2366	NYSE	PBT	Wed, Oct 17, 2001	5.84	5.89	5.83	5.89
2365	NYSE	PBT	Tue, Oct 16, 2001	5.85	5.89	5.76	5.85
2364	NYSE	PBT	Mon, Oct 15, 2001	5.78	5.85	5.76	5.85
2363	NYSE	PBT	Fri, Oct 12, 2001	5.80	5.83	5.74	5.75
2362	NYSE	PBT	Thu, Oct 11, 2001	5.82	5.86	5.75	5.80
2361	NYSE	PBT	Wed, Oct 10, 2001	5.84	5.87	5.80	5.87
2360	NYSE	PBT	Tue, Oct 9, 2001	5.89	5.89	5.79	5.83
2359	NYSE	PBT	Mon, Oct 8, 2001	5.90	5.90	5.86	5.90
2358	NYSE	PBT	Fri, Oct 5, 2001	5.90	5.91	5.85	5.89
2357	NYSE	PBT	Thu, Oct 4, 2001	5.80	5.94	5.80	5.90
2356	NYSE	PBT	Wed, Oct 3, 2001	5.65	5.90	5.65	5.90
2355	NYSE	PBT	Tue, Oct 2, 2001	5.58	5.70	5.55	5.64
2354	NYSE	PBT	Mon, Oct 1, 2001	5.55	5.58	5.39	5.58
2353	NYSE	PBT	Fri, Sep 28, 2001	5.61	5.75	5.57	5.60
2352	NYSE	PBT	Thu, Sep 27, 2001	5.81	5.81	5.60	5.60
2351	NYSE	PBT	Wed, Sep 26, 2001	6.04	6.04	5.80	5.80
2350	NYSE	PBT	Tue, Sep 25, 2001	6.00	6.14	5.95	6.00
2349	NYSE	PBT	Mon, Sep 24, 2001	5.90	6.15	5.85	5.99
2348	NYSE	PBT	Fri, Sep 21, 2001	6.11	6.18	5.88	6.18
2347	NYSE	PBT	Thu, Sep 20, 2001	6.10	6.18	5.95	6.10
2346	NYSE	PBT	Wed, Sep 19, 2001	6.35	6.35	5.50	6.10
2345	NYSE	PBT	Tue, Sep 18, 2001	6.45	6.50	6.28	6.40
2344	NYSE	PBT	Mon, Sep 17, 2001	6.37	6.45	6.33	6.44
2343	NYSE	PBT	Mon, Sep 10, 2001	6.32	6.32	6.30	6.31
2342	NYSE	PBT	Fri, Sep 7, 2001	6.30	6.32	6.19	6.32
2341	NYSE	PBT	Thu, Sep 6, 2001	6.25	6.33	6.24	6.31
2340	NYSE	PBT	Wed, Sep 5, 2001	6.38	6.38	6.25	6.27
2339	NYSE	PBT	Tue, Sep 4, 2001	6.36	6.38	6.29	6.38
2338	NYSE	PBT	Fri, Aug 31, 2001	6.38	6.38	6.35	6.36
2337	NYSE	PBT	Thu, Aug 30, 2001	6.39	6.40	6.35	6.38
2336	NYSE	PBT	Wed, Aug 29, 2001	6.39	6.41	6.36	6.39
2335	NYSE	PBT	Tue, Aug 28, 2001	6.39	6.53	6.39	6.46
2334	NYSE	PBT	Mon, Aug 27, 2001	6.39	6.39	6.36	6.39
2333	NYSE	PBT	Fri, Aug 24, 2001	6.36	6.40	6.33	6.39
2332	NYSE	PBT	Thu, Aug 23, 2001	6.36	6.36	6.33	6.36
2331	NYSE	PBT	Wed, Aug 22, 2001	6.33	6.40	6.30	6.35
2330	NYSE	PBT	Tue, Aug 21, 2001	6.31	6.33	6.26	6.33
2329	NYSE	PBT	Mon, Aug 20, 2001	6.34	6.38	6.30	6.31
2328	NYSE	PBT	Fri, Aug 17, 2001	6.32	6.32	6.24	6.32
2327	NYSE	PBT	Thu, Aug 16, 2001	6.29	6.31	6.26	6.31
2326	NYSE	PBT	Wed, Aug 15, 2001	6.25	6.30	6.24	6.29
2325	NYSE	PBT	Tue, Aug 14, 2001	6.21	6.25	6.17	6.25
2324	NYSE	PBT	Mon, Aug 13, 2001	6.19	6.21	6.11	6.21
2323	NYSE	PBT	Fri, Aug 10, 2001	6.15	6.20	6.12	6.16
2322	NYSE	PBT	Thu, Aug 9, 2001	6.19	6.20	6.06	6.15
2321	NYSE	PBT	Wed, Aug 8, 2001	6.18	6.20	6.15	6.16
2320	NYSE	PBT	Tue, Aug 7, 2001	6.14	6.18	6.12	6.18
2319	NYSE	PBT	Mon, Aug 6, 2001	6.15	6.15	6.12	6.13
2318	NYSE	PBT	Fri, Aug 3, 2001	6.15	6.15	6.12	6.12
2317	NYSE	PBT	Thu, Aug 2, 2001	6.15	6.15	6.11	6.15
2316	NYSE	PBT	Wed, Aug 1, 2001	6.06	6.19	6.06	6.14
2315	NYSE	PBT	Tue, Jul 31, 2001	6.27	6.30	6.10	6.25
2314	NYSE	PBT	Mon, Jul 30, 2001	6.34	6.35	6.22	6.26
2313	NYSE	PBT	Fri, Jul 27, 2001	6.25	6.34	6.15	6.30
2312	NYSE	PBT	Thu, Jul 26, 2001	6.25	6.34	6.23	6.28
2311	NYSE	PBT	Wed, Jul 25, 2001	6.00	6.25	6.00	6.25
2310	NYSE	PBT	Tue, Jul 24, 2001	6.09	6.09	5.96	6.00
2309	NYSE	PBT	Mon, Jul 23, 2001	6.05	6.10	5.90	6.05
2308	NYSE	PBT	Fri, Jul 20, 2001	5.99	6.00	5.95	6.00
2307	NYSE	PBT	Thu, Jul 19, 2001	6.00	6.05	5.85	5.96
2306	NYSE	PBT	Wed, Jul 18, 2001	6.10	6.10	5.85	5.98
2305	NYSE	PBT	Tue, Jul 17, 2001	6.09	6.10	6.01	6.10
2304	NYSE	PBT	Mon, Jul 16, 2001	6.08	6.19	6.00	6.09
2303	NYSE	PBT	Fri, Jul 13, 2001	5.85	5.98	5.80	5.98
2302	NYSE	PBT	Thu, Jul 12, 2001	5.80	5.88	5.75	5.85
2301	NYSE	PBT	Wed, Jul 11, 2001	5.86	5.88	5.71	5.73
2300	NYSE	PBT	Tue, Jul 10, 2001	5.82	5.86	5.80	5.85
2299	NYSE	PBT	Mon, Jul 9, 2001	5.89	5.94	5.65	5.82
2298	NYSE	PBT	Fri, Jul 6, 2001	5.70	5.90	5.70	5.79
2297	NYSE	PBT	Thu, Jul 5, 2001	5.66	5.71	5.55	5.69
2296	NYSE	PBT	Tue, Jul 3, 2001	5.68	5.68	5.55	5.63
2295	NYSE	PBT	Mon, Jul 2, 2001	5.95	5.95	5.76	5.76
2294	NYSE	PBT	Fri, Jun 29, 2001	5.94	5.97	5.51	5.81
2293	NYSE	PBT	Thu, Jun 28, 2001	6.06	6.10	5.91	5.93
2292	NYSE	PBT	Wed, Jun 27, 2001	6.20	6.30	5.96	6.05
2291	NYSE	PBT	Tue, Jun 26, 2001	6.37	6.41	6.28	6.39
2290	NYSE	PBT	Mon, Jun 25, 2001	6.43	6.43	6.35	6.40
2289	NYSE	PBT	Fri, Jun 22, 2001	6.43	6.44	6.33	6.44
2288	NYSE	PBT	Thu, Jun 21, 2001	6.41	6.43	6.40	6.42
2287	NYSE	PBT	Wed, Jun 20, 2001	6.38	6.41	6.35	6.41
2286	NYSE	PBT	Tue, Jun 19, 2001	6.30	6.42	6.30	6.40
2285	NYSE	PBT	Mon, Jun 18, 2001	6.28	6.48	6.20	6.27
2284	NYSE	PBT	Fri, Jun 15, 2001	6.30	6.30	6.10	6.28
2283	NYSE	PBT	Thu, Jun 14, 2001	6.48	6.48	6.25	6.30
2282	NYSE	PBT	Wed, Jun 13, 2001	6.41	6.48	6.41	6.48
2281	NYSE	PBT	Tue, Jun 12, 2001	6.40	6.45	6.38	6.45
2280	NYSE	PBT	Mon, Jun 11, 2001	6.45	6.45	6.36	6.42
2279	NYSE	PBT	Fri, Jun 8, 2001	6.41	6.45	6.40	6.45
2278	NYSE	PBT	Thu, Jun 7, 2001	6.48	6.50	6.35	6.39
2277	NYSE	PBT	Wed, Jun 6, 2001	6.48	6.50	6.42	6.44
2276	NYSE	PBT	Tue, Jun 5, 2001	6.40	6.50	6.40	6.49
2275	NYSE	PBT	Mon, Jun 4, 2001	6.42	6.43	6.25	6.35
2274	NYSE	PBT	Fri, Jun 1, 2001	6.52	6.52	6.15	6.35
2273	NYSE	PBT	Thu, May 31, 2001	6.35	6.57	6.35	6.45
2272	NYSE	PBT	Wed, May 30, 2001	6.38	6.43	5.00	6.25
2271	NYSE	PBT	Tue, May 29, 2001	6.50	6.54	6.39	6.44
2270	NYSE	PBT	Fri, May 25, 2001	6.50	6.65	6.46	6.54
2269	NYSE	PBT	Thu, May 24, 2001	6.50	6.50	6.46	6.50
2268	NYSE	PBT	Wed, May 23, 2001	6.49	6.50	6.48	6.50
2267	NYSE	PBT	Tue, May 22, 2001	6.50	6.50	6.45	6.48
2266	NYSE	PBT	Mon, May 21, 2001	6.54	6.54	6.47	6.50
2265	NYSE	PBT	Fri, May 18, 2001	6.54	6.55	6.51	6.53
2264	NYSE	PBT	Thu, May 17, 2001	6.55	6.55	6.49	6.54
2263	NYSE	PBT	Wed, May 16, 2001	6.63	6.64	6.45	6.50
2262	NYSE	PBT	Tue, May 15, 2001	6.65	6.68	6.60	6.61
2261	NYSE	PBT	Mon, May 14, 2001	6.66	6.69	6.65	6.67
2260	NYSE	PBT	Fri, May 11, 2001	6.64	6.65	6.57	6.65
2259	NYSE	PBT	Thu, May 10, 2001	6.54	6.63	6.50	6.63
2258	NYSE	PBT	Wed, May 9, 2001	6.55	6.55	6.48	6.50
2257	NYSE	PBT	Tue, May 8, 2001	6.57	6.57	6.51	6.52
2256	NYSE	PBT	Mon, May 7, 2001	6.57	6.61	6.55	6.55
2255	NYSE	PBT	Fri, May 4, 2001	6.50	6.55	6.50	6.55
2254	NYSE	PBT	Thu, May 3, 2001	6.49	6.55	6.47	6.54
2253	NYSE	PBT	Wed, May 2, 2001	6.55	6.58	6.48	6.52
2252	NYSE	PBT	Tue, May 1, 2001	6.48	6.65	6.48	6.64
2251	NYSE	PBT	Mon, Apr 30, 2001	6.49	6.50	6.48	6.48
2250	NYSE	PBT	Fri, Apr 27, 2001	6.50	6.50	6.46	6.50
2249	NYSE	PBT	Thu, Apr 26, 2001	6.55	6.59	6.49	6.50
2248	NYSE	PBT	Wed, Apr 25, 2001	6.46	6.60	6.46	6.60
2247	NYSE	PBT	Tue, Apr 24, 2001	6.50	6.58	6.45	6.46
2246	NYSE	PBT	Mon, Apr 23, 2001	6.50	6.50	6.48	6.50
2245	NYSE	PBT	Fri, Apr 20, 2001	6.60	6.64	6.25	6.45
2244	NYSE	PBT	Thu, Apr 19, 2001	6.70	6.70	6.68	6.70
2243	NYSE	PBT	Wed, Apr 18, 2001	6.76	6.85	6.60	6.69
2242	NYSE	PBT	Tue, Apr 17, 2001	6.64	6.75	6.61	6.74
2241	NYSE	PBT	Mon, Apr 16, 2001	6.58	6.65	6.55	6.64
2240	NYSE	PBT	Thu, Apr 12, 2001	6.47	6.58	6.47	6.58
2239	NYSE	PBT	Wed, Apr 11, 2001	6.60	6.60	6.50	6.50
2238	NYSE	PBT	Tue, Apr 10, 2001	6.54	6.55	6.48	6.54
2237	NYSE	PBT	Mon, Apr 9, 2001	6.54	6.55	6.50	6.54
2236	NYSE	PBT	Fri, Apr 6, 2001	6.58	6.58	6.43	6.53
2235	NYSE	PBT	Thu, Apr 5, 2001	6.58	6.64	6.50	6.58
2234	NYSE	PBT	Wed, Apr 4, 2001	6.50	6.65	6.50	6.60
2233	NYSE	PBT	Tue, Apr 3, 2001	6.74	6.74	6.53	6.60
2232	NYSE	PBT	Mon, Apr 2, 2001	6.60	6.72	6.60	6.72
2231	NYSE	PBT	Fri, Mar 30, 2001	6.52	6.60	6.52	6.58
2230	NYSE	PBT	Thu, Mar 29, 2001	6.60	6.60	6.52	6.57
2229	NYSE	PBT	Wed, Mar 28, 2001	6.56	6.60	6.50	6.56
2228	NYSE	PBT	Tue, Mar 27, 2001	6.55	6.60	6.50	6.60
2227	NYSE	PBT	Mon, Mar 26, 2001	6.51	6.55	6.48	6.55
2226	NYSE	PBT	Fri, Mar 23, 2001	6.47	6.54	6.35	6.50
2225	NYSE	PBT	Thu, Mar 22, 2001	6.60	6.60	6.46	6.50
2224	NYSE	PBT	Wed, Mar 21, 2001	6.50	6.60	6.45	6.59
2223	NYSE	PBT	Tue, Mar 20, 2001	6.55	6.55	6.45	6.45
2222	NYSE	PBT	Mon, Mar 19, 2001	6.45	6.55	6.41	6.55
2221	NYSE	PBT	Fri, Mar 16, 2001	6.45	6.53	6.35	6.50
2220	NYSE	PBT	Thu, Mar 15, 2001	6.40	6.50	6.25	6.45
2219	NYSE	PBT	Wed, Mar 14, 2001	6.53	6.53	6.47	6.48
2218	NYSE	PBT	Tue, Mar 13, 2001	6.50	6.53	6.50	6.50
2217	NYSE	PBT	Mon, Mar 12, 2001	6.55	6.55	6.45	6.48
2216	NYSE	PBT	Fri, Mar 9, 2001	6.60	6.60	6.49	6.55
2215	NYSE	PBT	Thu, Mar 8, 2001	6.50	6.60	6.40	6.60
2214	NYSE	PBT	Wed, Mar 7, 2001	6.55	6.57	6.45	6.50
2213	NYSE	PBT	Tue, Mar 6, 2001	6.55	6.64	6.55	6.60
2212	NYSE	PBT	Mon, Mar 5, 2001	6.40	6.55	6.40	6.55
2211	NYSE	PBT	Fri, Mar 2, 2001	6.60	6.70	6.45	6.50
2210	NYSE	PBT	Thu, Mar 1, 2001	6.50	6.65	6.42	6.55
2209	NYSE	PBT	Wed, Feb 28, 2001	6.58	6.60	6.52	6.58
2208	NYSE	PBT	Tue, Feb 27, 2001	6.55	6.59	6.42	6.58
2207	NYSE	PBT	Mon, Feb 26, 2001	6.60	6.60	6.42	6.45
2206	NYSE	PBT	Fri, Feb 23, 2001	6.48	6.60	6.48	6.60
2205	NYSE	PBT	Thu, Feb 22, 2001	6.50	6.50	6.36	6.48
2204	NYSE	PBT	Wed, Feb 21, 2001	6.40	6.50	6.32	6.35
2203	NYSE	PBT	Tue, Feb 20, 2001	6.15	6.50	6.15	6.30
2202	NYSE	PBT	Fri, Feb 16, 2001	6.05	6.15	6.00	6.13
2201	NYSE	PBT	Thu, Feb 15, 2001	6.02	6.05	6.00	6.05
2200	NYSE	PBT	Wed, Feb 14, 2001	6.00	6.03	5.92	6.02
2199	NYSE	PBT	Tue, Feb 13, 2001	5.92	6.00	5.92	6.00
2198	NYSE	PBT	Mon, Feb 12, 2001	6.00	6.00	5.91	6.00
2197	NYSE	PBT	Fri, Feb 9, 2001	6.00	6.00	5.95	6.00
2196	NYSE	PBT	Thu, Feb 8, 2001	5.99	6.00	5.99	6.00
2195	NYSE	PBT	Wed, Feb 7, 2001	5.95	5.99	5.95	5.99
2194	NYSE	PBT	Tue, Feb 6, 2001	6.00	6.00	5.90	5.95
2193	NYSE	PBT	Mon, Feb 5, 2001	6.00	6.00	5.98	6.00
2192	NYSE	PBT	Fri, Feb 2, 2001	6.00	6.00	5.96	5.99
2191	NYSE	PBT	Thu, Feb 1, 2001	5.99	6.00	5.97	5.97
2190	NYSE	PBT	Wed, Jan 31, 2001	5.95	5.99	5.95	5.95
2189	NYSE	PBT	Tue, Jan 30, 2001	6.00	6.00	5.90	5.94
2188	NYSE	PBT	Mon, Jan 29, 2001	5.99	6.05	5.89	6.00
2187	NYSE	PBT	Fri, Jan 26, 2001	6.00	6.06	5.94	6.06
2186	NYSE	PBT	Thu, Jan 25, 2001	5.94	6.00	5.94	6.00
2185	NYSE	PBT	Wed, Jan 24, 2001	5.94	6.06	5.63	5.88
2184	NYSE	PBT	Tue, Jan 23, 2001	6.06	6.06	5.94	5.94
2183	NYSE	PBT	Mon, Jan 22, 2001	6.06	6.06	6.00	6.00
2182	NYSE	PBT	Fri, Jan 19, 2001	6.06	6.06	5.94	6.06
2181	NYSE	PBT	Thu, Jan 18, 2001	6.06	6.06	6.06	6.06
2180	NYSE	PBT	Wed, Jan 17, 2001	6.06	6.06	5.94	6.00
2179	NYSE	PBT	Tue, Jan 16, 2001	6.06	6.06	5.94	6.00
2178	NYSE	PBT	Fri, Jan 12, 2001	6.06	6.06	6.00	6.00
2177	NYSE	PBT	Thu, Jan 11, 2001	6.06	6.06	6.00	6.00
2176	NYSE	PBT	Wed, Jan 10, 2001	6.06	6.06	5.88	6.06
2175	NYSE	PBT	Tue, Jan 9, 2001	6.19	6.19	5.94	6.06
2174	NYSE	PBT	Mon, Jan 8, 2001	6.13	6.13	6.00	6.13
2173	NYSE	PBT	Fri, Jan 5, 2001	6.06	6.13	6.00	6.13
2172	NYSE	PBT	Thu, Jan 4, 2001	6.06	6.13	6.00	6.13
2171	NYSE	PBT	Wed, Jan 3, 2001	6.13	6.19	6.00	6.13
2170	NYSE	PBT	Tue, Jan 2, 2001	6.00	6.13	6.00	6.00
2169	NYSE	PBT	Fri, Dec 29, 2000	6.00	6.13	5.88	6.06
2168	NYSE	PBT	Thu, Dec 28, 2000	6.00	6.00	5.88	5.88
2167	NYSE	PBT	Wed, Dec 27, 2000	5.75	5.94	5.75	5.94
2166	NYSE	PBT	Tue, Dec 26, 2000	5.88	6.00	5.88	6.00
2165	NYSE	PBT	Fri, Dec 22, 2000	5.88	6.06	5.88	5.88
2164	NYSE	PBT	Thu, Dec 21, 2000	5.88	6.13	5.88	5.88
2163	NYSE	PBT	Wed, Dec 20, 2000	6.13	6.25	5.94	6.00
2162	NYSE	PBT	Tue, Dec 19, 2000	6.13	6.25	6.13	6.19
2161	NYSE	PBT	Mon, Dec 18, 2000	6.44	6.44	6.00	6.00
2160	NYSE	PBT	Fri, Dec 15, 2000	6.50	6.63	6.44	6.50
2159	NYSE	PBT	Thu, Dec 14, 2000	6.44	6.56	6.44	6.44
2158	NYSE	PBT	Wed, Dec 13, 2000	6.50	6.56	6.38	6.44
2157	NYSE	PBT	Tue, Dec 12, 2000	6.50	6.56	6.38	6.56
2156	NYSE	PBT	Mon, Dec 11, 2000	6.56	6.56	6.38	6.38
2155	NYSE	PBT	Fri, Dec 8, 2000	6.56	6.56	6.44	6.50
2154	NYSE	PBT	Thu, Dec 7, 2000	6.13	6.56	6.13	6.56
2153	NYSE	PBT	Wed, Dec 6, 2000	6.25	6.56	6.13	6.13
2152	NYSE	PBT	Tue, Dec 5, 2000	6.13	6.31	6.13	6.19
2151	NYSE	PBT	Mon, Dec 4, 2000	6.00	6.25	5.88	6.25
2150	NYSE	PBT	Fri, Dec 1, 2000	6.25	6.25	6.19	6.25
2149	NYSE	PBT	Thu, Nov 30, 2000	6.06	6.31	6.00	6.25
2148	NYSE	PBT	Wed, Nov 29, 2000	6.00	6.06	6.00	6.00
2147	NYSE	PBT	Tue, Nov 28, 2000	6.13	6.19	5.88	6.13
2146	NYSE	PBT	Mon, Nov 27, 2000	6.25	6.25	6.13	6.25
2145	NYSE	PBT	Fri, Nov 24, 2000	6.06	6.25	5.94	6.06
2144	NYSE	PBT	Wed, Nov 22, 2000	6.00	6.00	5.94	6.00
2143	NYSE	PBT	Tue, Nov 21, 2000	6.00	6.00	5.94	6.00
2142	NYSE	PBT	Mon, Nov 20, 2000	6.00	6.00	6.00	6.00
2141	NYSE	PBT	Fri, Nov 17, 2000	6.06	6.06	6.00	6.06
2140	NYSE	PBT	Thu, Nov 16, 2000	6.06	6.06	5.94	6.06
2139	NYSE	PBT	Wed, Nov 15, 2000	5.81	6.06	5.81	6.06
2138	NYSE	PBT	Tue, Nov 14, 2000	5.69	5.88	5.69	5.69
2137	NYSE	PBT	Mon, Nov 13, 2000	5.63	5.69	5.63	5.69
2136	NYSE	PBT	Fri, Nov 10, 2000	5.63	5.63	5.50	5.63
2135	NYSE	PBT	Thu, Nov 9, 2000	5.81	5.81	5.63	5.63
2134	NYSE	PBT	Wed, Nov 8, 2000	5.81	5.88	5.81	5.81
2133	NYSE	PBT	Tue, Nov 7, 2000	5.75	5.81	5.69	5.81
2132	NYSE	PBT	Mon, Nov 6, 2000	5.63	5.81	5.63	5.81
2131	NYSE	PBT	Fri, Nov 3, 2000	5.63	5.63	5.63	5.63
2130	NYSE	PBT	Thu, Nov 2, 2000	5.69	5.75	5.56	5.56
2129	NYSE	PBT	Wed, Nov 1, 2000	5.69	5.75	5.69	5.75
2128	NYSE	PBT	Tue, Oct 31, 2000	5.63	5.81	5.56	5.81
2127	NYSE	PBT	Mon, Oct 30, 2000	5.63	5.75	5.56	5.69
2126	NYSE	PBT	Fri, Oct 27, 2000	5.50	5.81	5.44	5.63
2125	NYSE	PBT	Thu, Oct 26, 2000	5.69	5.69	5.44	5.63
2124	NYSE	PBT	Wed, Oct 25, 2000	5.63	5.63	5.56	5.56
2123	NYSE	PBT	Tue, Oct 24, 2000	5.63	5.69	5.63	5.69
2122	NYSE	PBT	Mon, Oct 23, 2000	5.63	5.75	5.50	5.56
2121	NYSE	PBT	Fri, Oct 20, 2000	5.38	5.69	5.25	5.69
2120	NYSE	PBT	Thu, Oct 19, 2000	5.44	5.44	5.38	5.38
2119	NYSE	PBT	Wed, Oct 18, 2000	5.44	5.44	5.31	5.44
2118	NYSE	PBT	Tue, Oct 17, 2000	5.75	5.75	5.50	5.50
2117	NYSE	PBT	Mon, Oct 16, 2000	5.75	5.81	5.50	5.56
2116	NYSE	PBT	Fri, Oct 13, 2000	5.75	5.81	5.75	5.75
2115	NYSE	PBT	Thu, Oct 12, 2000	5.50	5.63	5.50	5.63
2114	NYSE	PBT	Wed, Oct 11, 2000	5.25	5.63	5.25	5.56
2113	NYSE	PBT	Tue, Oct 10, 2000	5.25	5.44	5.25	5.38
2112	NYSE	PBT	Mon, Oct 9, 2000	5.25	5.31	5.25	5.31
2111	NYSE	PBT	Fri, Oct 6, 2000	5.56	5.69	5.25	5.25
2110	NYSE	PBT	Thu, Oct 5, 2000	5.69	5.69	5.63	5.63
2109	NYSE	PBT	Wed, Oct 4, 2000	5.88	5.88	5.81	5.81
2108	NYSE	PBT	Tue, Oct 3, 2000	5.81	5.94	5.75	5.88
2107	NYSE	PBT	Mon, Oct 2, 2000	5.63	5.88	5.63	5.81
2106	NYSE	PBT	Fri, Sep 29, 2000	5.50	5.63	5.50	5.56
2105	NYSE	PBT	Thu, Sep 28, 2000	5.63	5.63	5.50	5.50
2104	NYSE	PBT	Wed, Sep 27, 2000	5.69	5.75	5.50	5.50
2103	NYSE	PBT	Tue, Sep 26, 2000	5.56	5.75	5.56	5.69
2102	NYSE	PBT	Mon, Sep 25, 2000	5.69	5.75	5.50	5.50
2101	NYSE	PBT	Fri, Sep 22, 2000	5.69	5.75	5.63	5.69
2100	NYSE	PBT	Thu, Sep 21, 2000	5.75	5.81	5.69	5.75
2099	NYSE	PBT	Wed, Sep 20, 2000	5.44	5.69	5.44	5.63
2098	NYSE	PBT	Tue, Sep 19, 2000	5.63	5.69	5.50	5.56
2097	NYSE	PBT	Mon, Sep 18, 2000	5.50	5.63	5.31	5.56
2096	NYSE	PBT	Fri, Sep 15, 2000	5.44	5.44	5.44	5.44
2095	NYSE	PBT	Thu, Sep 14, 2000	5.44	5.44	5.44	5.44
2094	NYSE	PBT	Wed, Sep 13, 2000	5.19	5.38	5.19	5.38
2093	NYSE	PBT	Tue, Sep 12, 2000	5.44	5.50	5.00	5.25
2092	NYSE	PBT	Mon, Sep 11, 2000	5.63	5.63	5.38	5.38
2091	NYSE	PBT	Fri, Sep 8, 2000	5.75	5.75	5.56	5.63
2090	NYSE	PBT	Thu, Sep 7, 2000	5.31	5.75	5.31	5.63
2089	NYSE	PBT	Wed, Sep 6, 2000	5.38	5.56	5.38	5.50
2088	NYSE	PBT	Tue, Sep 5, 2000	5.31	5.44	5.31	5.44
2087	NYSE	PBT	Fri, Sep 1, 2000	5.44	5.44	5.38	5.38
2086	NYSE	PBT	Thu, Aug 31, 2000	5.44	5.50	5.38	5.44
2085	NYSE	PBT	Wed, Aug 30, 2000	5.50	5.50	5.44	5.50
2084	NYSE	PBT	Tue, Aug 29, 2000	5.38	5.50	5.38	5.38
2083	NYSE	PBT	Mon, Aug 28, 2000	5.38	5.44	5.38	5.38
2082	NYSE	PBT	Fri, Aug 25, 2000	5.13	5.38	5.13	5.38
2081	NYSE	PBT	Thu, Aug 24, 2000	5.06	5.13	5.00	5.13
2080	NYSE	PBT	Wed, Aug 23, 2000	4.88	5.13	4.88	5.00
2079	NYSE	PBT	Tue, Aug 22, 2000	5.06	5.13	5.00	5.00
2078	NYSE	PBT	Mon, Aug 21, 2000	4.88	5.00	4.81	5.00
2077	NYSE	PBT	Fri, Aug 18, 2000	4.94	4.94	4.88	4.88
2076	NYSE	PBT	Thu, Aug 17, 2000	4.94	5.00	4.88	4.88
2075	NYSE	PBT	Wed, Aug 16, 2000	4.94	5.00	4.88	4.88
2074	NYSE	PBT	Tue, Aug 15, 2000	5.00	5.06	4.94	4.94
2073	NYSE	PBT	Mon, Aug 14, 2000	5.00	5.00	5.00	5.00
2072	NYSE	PBT	Fri, Aug 11, 2000	4.94	5.00	4.94	5.00
2071	NYSE	PBT	Thu, Aug 10, 2000	5.00	5.00	4.94	5.00
2070	NYSE	PBT	Wed, Aug 9, 2000	5.00	5.06	5.00	5.00
2069	NYSE	PBT	Tue, Aug 8, 2000	5.06	5.06	4.94	4.94
2068	NYSE	PBT	Mon, Aug 7, 2000	5.00	5.00	5.00	5.00
2067	NYSE	PBT	Fri, Aug 4, 2000	4.88	5.00	4.81	5.00
2066	NYSE	PBT	Thu, Aug 3, 2000	4.88	4.94	4.88	4.94
2065	NYSE	PBT	Wed, Aug 2, 2000	4.94	4.94	4.81	4.81
2064	NYSE	PBT	Tue, Aug 1, 2000	4.81	4.81	4.81	4.81
2063	NYSE	PBT	Fri, Jul 28, 2000	4.81	4.94	4.81	4.88
2062	NYSE	PBT	Thu, Jul 27, 2000	4.88	4.88	4.75	4.75
2061	NYSE	PBT	Wed, Jul 26, 2000	4.94	5.06	4.94	5.00
2060	NYSE	PBT	Tue, Jul 25, 2000	4.94	4.94	4.88	4.88
2059	NYSE	PBT	Mon, Jul 24, 2000	5.00	5.00	4.94	4.94
2058	NYSE	PBT	Fri, Jul 21, 2000	4.88	5.00	4.88	5.00
2057	NYSE	PBT	Thu, Jul 20, 2000	4.94	4.94	4.94	4.94
2056	NYSE	PBT	Wed, Jul 19, 2000	4.94	4.94	4.94	4.94
2055	NYSE	PBT	Tue, Jul 18, 2000	5.00	5.06	4.88	4.88
2054	NYSE	PBT	Mon, Jul 17, 2000	4.81	4.88	4.81	4.88
2053	NYSE	PBT	Fri, Jul 14, 2000	4.88	4.94	4.88	4.88
2052	NYSE	PBT	Thu, Jul 13, 2000	4.88	4.88	4.88	4.88
2051	NYSE	PBT	Wed, Jul 12, 2000	4.81	4.88	4.75	4.88
2050	NYSE	PBT	Tue, Jul 11, 2000	4.81	4.81	4.75	4.75
2049	NYSE	PBT	Mon, Jul 10, 2000	4.88	4.94	4.88	4.94
2048	NYSE	PBT	Fri, Jul 7, 2000	4.94	4.94	4.88	4.88
2047	NYSE	PBT	Thu, Jul 6, 2000	4.88	4.88	4.81	4.81
2046	NYSE	PBT	Wed, Jul 5, 2000	4.75	4.81	4.75	4.75
2045	NYSE	PBT	Mon, Jul 3, 2000	4.81	4.81	4.81	4.81
2044	NYSE	PBT	Fri, Jun 30, 2000	4.88	4.88	4.81	4.88
2043	NYSE	PBT	Thu, Jun 29, 2000	4.63	4.81	4.63	4.81
2042	NYSE	PBT	Wed, Jun 28, 2000	4.69	4.75	4.69	4.69
2041	NYSE	PBT	Tue, Jun 27, 2000	4.88	4.88	4.69	4.75
2040	NYSE	PBT	Mon, Jun 26, 2000	5.00	5.00	4.88	4.88
2039	NYSE	PBT	Fri, Jun 23, 2000	4.94	4.94	4.88	4.88
2038	NYSE	PBT	Thu, Jun 22, 2000	5.06	5.06	4.88	4.88
2037	NYSE	PBT	Wed, Jun 21, 2000	5.00	5.13	5.00	5.13
2036	NYSE	PBT	Tue, Jun 20, 2000	5.00	5.00	5.00	5.00
2035	NYSE	PBT	Mon, Jun 19, 2000	5.13	5.13	5.00	5.06
2034	NYSE	PBT	Fri, Jun 16, 2000	5.00	5.13	4.94	5.06
2033	NYSE	PBT	Thu, Jun 15, 2000	5.00	5.00	4.94	4.94
2032	NYSE	PBT	Wed, Jun 14, 2000	5.00	5.00	4.94	4.94
2031	NYSE	PBT	Tue, Jun 13, 2000	4.75	5.06	4.75	5.00
2030	NYSE	PBT	Mon, Jun 12, 2000	4.75	4.81	4.69	4.75
2029	NYSE	PBT	Fri, Jun 9, 2000	4.81	4.81	4.75	4.75
2028	NYSE	PBT	Thu, Jun 8, 2000	4.56	4.81	4.56	4.75
2027	NYSE	PBT	Wed, Jun 7, 2000	4.69	4.69	4.63	4.63
2026	NYSE	PBT	Tue, Jun 6, 2000	4.63	4.63	4.56	4.63
2025	NYSE	PBT	Mon, Jun 5, 2000	4.63	4.69	4.63	4.69
2024	NYSE	PBT	Fri, Jun 2, 2000	4.81	4.81	4.63	4.69
2023	NYSE	PBT	Thu, Jun 1, 2000	4.88	4.88	4.75	4.75
2022	NYSE	PBT	Wed, May 31, 2000	4.88	5.00	4.88	4.94
2021	NYSE	PBT	Tue, May 30, 2000	4.88	4.94	4.88	4.88
2020	NYSE	PBT	Fri, May 26, 2000	4.75	4.81	4.69	4.81
2019	NYSE	PBT	Thu, May 25, 2000	4.81	4.88	4.81	4.88
2018	NYSE	PBT	Wed, May 24, 2000	4.56	4.75	4.56	4.75
2017	NYSE	PBT	Tue, May 23, 2000	4.56	4.63	4.56	4.56
2016	NYSE	PBT	Mon, May 22, 2000	4.50	4.56	4.50	4.56
2015	NYSE	PBT	Fri, May 19, 2000	4.50	4.50	4.44	4.44
2014	NYSE	PBT	Thu, May 18, 2000	4.50	4.50	4.50	4.50
2013	NYSE	PBT	Wed, May 17, 2000	4.38	4.50	4.38	4.50
2012	NYSE	PBT	Tue, May 16, 2000	4.56	4.56	4.44	4.50
2011	NYSE	PBT	Mon, May 15, 2000	4.50	4.50	4.50	4.50
2010	NYSE	PBT	Fri, May 12, 2000	4.50	4.50	4.50	4.50
2009	NYSE	PBT	Thu, May 11, 2000	4.44	4.50	4.44	4.50
2008	NYSE	PBT	Wed, May 10, 2000	4.44	4.50	4.38	4.38
2007	NYSE	PBT	Tue, May 9, 2000	4.38	4.50	4.38	4.50
2006	NYSE	PBT	Mon, May 8, 2000	4.38	4.50	4.38	4.38
2005	NYSE	PBT	Fri, May 5, 2000	4.38	4.50	4.31	4.38
2004	NYSE	PBT	Thu, May 4, 2000	4.56	4.56	4.31	4.31
2003	NYSE	PBT	Wed, May 3, 2000	4.50	4.63	4.50	4.63
2002	NYSE	PBT	Tue, May 2, 2000	4.50	4.56	4.50	4.56
2001	NYSE	PBT	Mon, May 1, 2000	4.25	4.44	4.25	4.44
2000	NYSE	PBT	Fri, Apr 28, 2000	4.25	4.25	4.25	4.25
1999	NYSE	PBT	Thu, Apr 27, 2000	4.38	4.50	4.25	4.25
1998	NYSE	PBT	Wed, Apr 26, 2000	4.38	4.38	4.38	4.38
1997	NYSE	PBT	Tue, Apr 25, 2000	4.44	4.50	4.44	4.44
1996	NYSE	PBT	Mon, Apr 24, 2000	4.63	4.63	4.50	4.56
1995	NYSE	PBT	Thu, Apr 20, 2000	4.56	4.63	4.50	4.63
1994	NYSE	PBT	Wed, Apr 19, 2000	4.50	4.50	4.44	4.50
1993	NYSE	PBT	Tue, Apr 18, 2000	4.50	4.63	4.44	4.50
1992	NYSE	PBT	Mon, Apr 17, 2000	4.44	4.44	4.38	4.44
1991	NYSE	PBT	Fri, Apr 14, 2000	4.31	4.31	4.31	4.31
1990	NYSE	PBT	Thu, Apr 13, 2000	4.31	4.38	4.31	4.31
1989	NYSE	PBT	Wed, Apr 12, 2000	4.31	4.38	4.31	4.31
1988	NYSE	PBT	Tue, Apr 11, 2000	4.38	4.38	4.25	4.31
1987	NYSE	PBT	Mon, Apr 10, 2000	4.31	4.31	4.25	4.25
1986	NYSE	PBT	Fri, Apr 7, 2000	4.50	4.50	4.38	4.38
1985	NYSE	PBT	Thu, Apr 6, 2000	4.38	4.50	4.38	4.44
1984	NYSE	PBT	Wed, Apr 5, 2000	4.31	4.31	4.31	4.31
1983	NYSE	PBT	Tue, Apr 4, 2000	4.31	4.31	4.31	4.31
1982	NYSE	PBT	Mon, Apr 3, 2000	4.50	4.50	4.31	4.31
1981	NYSE	PBT	Fri, Mar 31, 2000	4.38	4.44	4.38	4.44
1980	NYSE	PBT	Thu, Mar 30, 2000	4.38	4.44	4.31	4.38
1979	NYSE	PBT	Wed, Mar 29, 2000	4.38	4.44	4.31	4.31
1978	NYSE	PBT	Tue, Mar 28, 2000	4.38	4.44	4.38	4.38
1977	NYSE	PBT	Mon, Mar 27, 2000	4.38	4.38	4.38	4.38
1976	NYSE	PBT	Fri, Mar 24, 2000	4.38	4.44	4.38	4.38
1975	NYSE	PBT	Thu, Mar 23, 2000	4.44	4.44	4.38	4.38
1974	NYSE	PBT	Wed, Mar 22, 2000	4.31	4.38	4.31	4.38
1973	NYSE	PBT	Tue, Mar 21, 2000	4.50	4.50	4.38	4.44
1972	NYSE	PBT	Mon, Mar 20, 2000	4.50	4.50	4.31	4.50
1971	NYSE	PBT	Fri, Mar 17, 2000	4.38	4.56	4.38	4.44
1970	NYSE	PBT	Thu, Mar 16, 2000	4.56	4.56	4.31	4.50
1969	NYSE	PBT	Wed, Mar 15, 2000	4.56	4.63	4.56	4.56
1968	NYSE	PBT	Tue, Mar 14, 2000	4.63	4.63	4.63	4.63
1967	NYSE	PBT	Mon, Mar 13, 2000	4.69	4.81	4.50	4.69
1966	NYSE	PBT	Fri, Mar 10, 2000	4.81	4.81	4.75	4.75
1965	NYSE	PBT	Thu, Mar 9, 2000	5.06	5.06	4.88	4.88
1964	NYSE	PBT	Wed, Mar 8, 2000	5.00	5.13	5.00	5.00
1963	NYSE	PBT	Tue, Mar 7, 2000	5.00	5.00	4.81	5.00
1962	NYSE	PBT	Mon, Mar 6, 2000	4.75	5.00	4.75	4.88
1961	NYSE	PBT	Fri, Mar 3, 2000	4.69	4.69	4.69	4.69
1960	NYSE	PBT	Thu, Mar 2, 2000	4.69	4.81	4.69	4.69
1959	NYSE	PBT	Wed, Mar 1, 2000	4.81	4.81	4.69	4.75
1958	NYSE	PBT	Tue, Feb 29, 2000	4.81	4.94	4.75	4.75
1957	NYSE	PBT	Mon, Feb 28, 2000	4.63	4.75	4.56	4.75
1956	NYSE	PBT	Fri, Feb 25, 2000	4.63	4.81	4.63	4.75
1955	NYSE	PBT	Thu, Feb 24, 2000	4.56	4.81	4.50	4.50
1954	NYSE	PBT	Wed, Feb 23, 2000	4.63	4.63	4.50	4.50
1953	NYSE	PBT	Tue, Feb 22, 2000	4.63	4.63	4.38	4.56
1952	NYSE	PBT	Fri, Feb 18, 2000	4.75	4.75	4.56	4.75
1951	NYSE	PBT	Thu, Feb 17, 2000	4.88	4.88	4.69	4.88
1950	NYSE	PBT	Wed, Feb 16, 2000	5.00	5.00	4.94	4.94
1949	NYSE	PBT	Tue, Feb 15, 2000	5.00	5.00	4.94	4.94
1948	NYSE	PBT	Mon, Feb 14, 2000	4.69	4.94	4.69	4.94
1947	NYSE	PBT	Fri, Feb 11, 2000	4.75	4.88	4.75	4.88
1946	NYSE	PBT	Thu, Feb 10, 2000	4.75	4.75	4.69	4.69
1945	NYSE	PBT	Wed, Feb 9, 2000	5.00	5.00	4.50	4.88
1944	NYSE	PBT	Mon, Feb 7, 2000	5.00	5.00	5.00	5.00
1943	NYSE	PBT	Fri, Feb 4, 2000	4.88	5.06	4.88	5.00
1942	NYSE	PBT	Thu, Feb 3, 2000	5.00	5.00	4.88	4.88
1941	NYSE	PBT	Wed, Feb 2, 2000	5.00	5.13	5.00	5.06
1940	NYSE	PBT	Tue, Feb 1, 2000	5.31	5.31	5.00	5.00
1939	NYSE	PBT	Mon, Jan 31, 2000	5.13	5.13	5.13	5.13
1938	NYSE	PBT	Fri, Jan 28, 2000	5.13	5.19	5.13	5.13
1937	NYSE	PBT	Thu, Jan 27, 2000	5.13	5.19	5.13	5.13
1936	NYSE	PBT	Wed, Jan 26, 2000	5.13	5.13	5.13	5.13
1935	NYSE	PBT	Tue, Jan 25, 2000	5.25	5.25	5.13	5.13
1934	NYSE	PBT	Mon, Jan 24, 2000	5.25	5.25	5.25	5.25
1933	NYSE	PBT	Fri, Jan 21, 2000	5.50	5.50	5.31	5.31
1932	NYSE	PBT	Thu, Jan 20, 2000	5.31	5.44	5.31	5.44
1931	NYSE	PBT	Wed, Jan 19, 2000	5.63	5.63	5.31	5.31
1930	NYSE	PBT	Tue, Jan 18, 2000	5.50	5.63	5.44	5.63
1929	NYSE	PBT	Fri, Jan 14, 2000	5.38	5.50	5.38	5.50
1928	NYSE	PBT	Thu, Jan 13, 2000	5.19	5.25	5.19	5.19
1927	NYSE	PBT	Wed, Jan 12, 2000	5.19	5.25	5.19	5.19
1926	NYSE	PBT	Tue, Jan 11, 2000	5.38	5.38	5.19	5.25
1925	NYSE	PBT	Mon, Jan 10, 2000	5.31	5.38	5.19	5.38
1924	NYSE	PBT	Fri, Jan 7, 2000	5.38	5.38	5.31	5.38
1923	NYSE	PBT	Thu, Jan 6, 2000	5.38	5.44	5.38	5.38
1922	NYSE	PBT	Wed, Jan 5, 2000	5.38	5.44	5.38	5.44
1921	NYSE	PBT	Tue, Jan 4, 2000	5.38	5.38	5.38	5.38
1920	NYSE	PBT	Mon, Jan 3, 2000	5.63	5.63	5.44	5.50
1919	NYSE	PBT	Fri, Dec 31, 1999	5.44	5.69	5.44	5.69
1918	NYSE	PBT	Thu, Dec 30, 1999	5.50	5.75	5.44	5.44
1917	NYSE	PBT	Wed, Dec 29, 1999	5.44	5.56	5.44	5.56
1916	NYSE	PBT	Tue, Dec 28, 1999	5.38	5.63	5.38	5.50
1915	NYSE	PBT	Mon, Dec 27, 1999	5.50	5.56	5.38	5.50
1914	NYSE	PBT	Thu, Dec 23, 1999	5.44	5.44	5.44	5.44
1913	NYSE	PBT	Wed, Dec 22, 1999	5.38	5.50	5.38	5.50
1912	NYSE	PBT	Tue, Dec 21, 1999	5.38	5.50	5.38	5.38
1911	NYSE	PBT	Mon, Dec 20, 1999	5.38	5.38	5.38	5.38
1910	NYSE	PBT	Fri, Dec 17, 1999	5.69	5.69	5.44	5.50
1909	NYSE	PBT	Thu, Dec 16, 1999	5.00	5.63	5.00	5.63
1908	NYSE	PBT	Wed, Dec 15, 1999	5.06	5.06	5.00	5.00
1907	NYSE	PBT	Tue, Dec 14, 1999	5.00	5.00	5.00	5.00
1906	NYSE	PBT	Mon, Dec 13, 1999	5.06	5.13	5.00	5.00
1905	NYSE	PBT	Fri, Dec 10, 1999	5.06	5.06	5.06	5.06
1904	NYSE	PBT	Thu, Dec 9, 1999	5.06	5.13	5.00	5.13
1903	NYSE	PBT	Wed, Dec 8, 1999	5.00	5.06	5.00	5.00
1902	NYSE	PBT	Tue, Dec 7, 1999	5.13	5.13	5.00	5.00
1901	NYSE	PBT	Mon, Dec 6, 1999	5.13	5.13	5.13	5.13
1900	NYSE	PBT	Fri, Dec 3, 1999	5.13	5.19	5.13	5.13
1899	NYSE	PBT	Thu, Dec 2, 1999	5.13	5.13	5.13	5.13
1898	NYSE	PBT	Wed, Dec 1, 1999	4.94	5.13	4.94	5.13
1897	NYSE	PBT	Tue, Nov 30, 1999	4.94	5.00	4.94	5.00
1896	NYSE	PBT	Mon, Nov 29, 1999	4.94	4.94	4.94	4.94
1895	NYSE	PBT	Fri, Nov 26, 1999	4.94	4.94	4.94	4.94
1894	NYSE	PBT	Wed, Nov 24, 1999	5.00	5.00	5.00	5.00
1893	NYSE	PBT	Mon, Nov 22, 1999	5.06	5.06	5.06	5.06
1892	NYSE	PBT	Fri, Nov 19, 1999	5.06	5.06	5.06	5.06
1891	NYSE	PBT	Thu, Nov 18, 1999	5.25	5.25	5.06	5.06
1890	NYSE	PBT	Wed, Nov 17, 1999	5.06	5.13	5.06	5.13
1889	NYSE	PBT	Tue, Nov 16, 1999	5.13	5.13	5.06	5.13
1888	NYSE	PBT	Mon, Nov 15, 1999	5.00	5.13	5.00	5.13
1887	NYSE	PBT	Fri, Nov 12, 1999	5.00	5.00	5.00	5.00
1886	NYSE	PBT	Thu, Nov 11, 1999	5.00	5.06	4.94	5.06
1885	NYSE	PBT	Wed, Nov 10, 1999	4.94	5.06	4.94	5.06
1884	NYSE	PBT	Tue, Nov 9, 1999	5.00	5.00	4.94	4.94
1883	NYSE	PBT	Mon, Nov 8, 1999	4.94	5.00	4.94	4.94
1882	NYSE	PBT	Fri, Nov 5, 1999	5.19	5.25	4.94	4.94
1881	NYSE	PBT	Thu, Nov 4, 1999	5.31	5.31	5.31	5.31
1880	NYSE	PBT	Wed, Nov 3, 1999	5.38	5.38	5.31	5.31
1879	NYSE	PBT	Mon, Nov 1, 1999	5.50	5.50	5.50	5.50
1878	NYSE	PBT	Fri, Oct 29, 1999	5.44	5.50	5.38	5.50
1877	NYSE	PBT	Thu, Oct 28, 1999	5.44	5.56	5.31	5.56
1876	NYSE	PBT	Wed, Oct 27, 1999	5.44	5.63	5.38	5.50
1875	NYSE	PBT	Tue, Oct 26, 1999	5.50	5.81	5.50	5.63
1874	NYSE	PBT	Mon, Oct 25, 1999	5.63	5.63	5.63	5.63
1873	NYSE	PBT	Fri, Oct 22, 1999	5.75	5.75	5.63	5.75
1872	NYSE	PBT	Thu, Oct 21, 1999	5.56	5.69	5.56	5.69
1871	NYSE	PBT	Wed, Oct 20, 1999	5.50	5.63	5.50	5.56
1870	NYSE	PBT	Tue, Oct 19, 1999	5.56	5.69	5.44	5.56
1869	NYSE	PBT	Mon, Oct 18, 1999	5.50	5.75	5.50	5.56
1868	NYSE	PBT	Fri, Oct 15, 1999	5.50	5.69	5.50	5.63
1867	NYSE	PBT	Thu, Oct 14, 1999	5.63	5.69	5.44	5.63
1866	NYSE	PBT	Wed, Oct 13, 1999	5.75	5.75	5.69	5.69
1865	NYSE	PBT	Tue, Oct 12, 1999	5.75	5.88	5.69	5.88
1864	NYSE	PBT	Mon, Oct 11, 1999	5.94	5.94	5.88	5.88
1863	NYSE	PBT	Fri, Oct 8, 1999	5.75	5.94	5.44	5.94
1862	NYSE	PBT	Thu, Oct 7, 1999	5.81	5.88	5.69	5.88
1861	NYSE	PBT	Wed, Oct 6, 1999	5.63	5.94	5.56	5.94
1860	NYSE	PBT	Tue, Oct 5, 1999	5.75	5.75	5.63	5.75
1859	NYSE	PBT	Fri, Oct 1, 1999	5.63	5.88	5.63	5.88
1858	NYSE	PBT	Thu, Sep 30, 1999	5.75	5.94	5.63	5.88
1857	NYSE	PBT	Wed, Sep 29, 1999	5.50	5.69	5.50	5.69
1856	NYSE	PBT	Tue, Sep 28, 1999	5.63	5.63	5.56	5.56
1855	NYSE	PBT	Mon, Sep 27, 1999	5.69	5.81	5.56	5.81
1854	NYSE	PBT	Fri, Sep 24, 1999	5.81	5.81	5.81	5.81
1853	NYSE	PBT	Thu, Sep 23, 1999	5.94	5.94	5.56	5.94
1852	NYSE	PBT	Wed, Sep 22, 1999	5.69	6.00	5.56	6.00
1851	NYSE	PBT	Tue, Sep 21, 1999	5.75	5.94	5.63	5.94
1850	NYSE	PBT	Mon, Sep 20, 1999	5.88	5.88	5.75	5.88
1849	NYSE	PBT	Fri, Sep 17, 1999	6.00	6.00	5.88	6.00
1848	NYSE	PBT	Thu, Sep 16, 1999	5.94	6.13	5.88	6.13
1847	NYSE	PBT	Wed, Sep 15, 1999	5.88	6.13	5.88	6.13
1846	NYSE	PBT	Tue, Sep 14, 1999	5.63	6.00	5.63	6.00
1845	NYSE	PBT	Mon, Sep 13, 1999	5.56	5.81	5.56	5.75
1844	NYSE	PBT	Fri, Sep 10, 1999	5.56	5.56	5.50	5.56
1843	NYSE	PBT	Thu, Sep 9, 1999	5.44	5.50	5.44	5.50
1842	NYSE	PBT	Wed, Sep 8, 1999	5.13	5.38	5.13	5.38
1841	NYSE	PBT	Tue, Sep 7, 1999	5.13	5.19	5.13	5.19
1840	NYSE	PBT	Fri, Sep 3, 1999	5.13	5.19	5.13	5.19
1839	NYSE	PBT	Thu, Sep 2, 1999	4.88	5.00	4.63	5.00
1838	NYSE	PBT	Wed, Sep 1, 1999	4.88	5.00	4.75	5.00
1837	NYSE	PBT	Tue, Aug 31, 1999	5.13	5.13	5.00	5.13
1836	NYSE	PBT	Mon, Aug 30, 1999	5.13	5.13	5.13	5.13
1835	NYSE	PBT	Fri, Aug 27, 1999	5.19	5.19	5.19	5.19
1834	NYSE	PBT	Thu, Aug 26, 1999	5.25	5.25	5.25	5.25
1833	NYSE	PBT	Wed, Aug 25, 1999	5.31	5.31	5.25	5.25
1832	NYSE	PBT	Tue, Aug 24, 1999	5.44	5.44	5.25	5.38
1831	NYSE	PBT	Mon, Aug 23, 1999	5.44	5.50	5.44	5.44
1830	NYSE	PBT	Fri, Aug 20, 1999	5.44	5.44	5.44	5.44
1829	NYSE	PBT	Thu, Aug 19, 1999	5.50	5.50	5.50	5.50
1828	NYSE	PBT	Wed, Aug 18, 1999	5.50	5.63	5.50	5.50
1827	NYSE	PBT	Tue, Aug 17, 1999	5.69	5.69	5.25	5.56
1826	NYSE	PBT	Mon, Aug 16, 1999	5.56	5.75	5.56	5.63
1825	NYSE	PBT	Fri, Aug 13, 1999	5.38	5.63	5.38	5.63
1824	NYSE	PBT	Thu, Aug 12, 1999	5.38	5.50	5.25	5.50
1823	NYSE	PBT	Wed, Aug 11, 1999	5.31	5.50	5.25	5.50
1822	NYSE	PBT	Tue, Aug 10, 1999	5.38	5.38	5.25	5.38
1821	NYSE	PBT	Mon, Aug 9, 1999	5.44	5.56	5.25	5.38
1820	NYSE	PBT	Fri, Aug 6, 1999	5.31	5.50	5.13	5.50
1819	NYSE	PBT	Thu, Aug 5, 1999	5.13	5.44	5.13	5.44
1818	NYSE	PBT	Wed, Aug 4, 1999	5.13	5.25	5.13	5.25
1817	NYSE	PBT	Tue, Aug 3, 1999	5.25	5.25	4.88	5.25
1816	NYSE	PBT	Mon, Aug 2, 1999	5.13	5.25	5.06	5.25
1815	NYSE	PBT	Fri, Jul 30, 1999	5.19	5.19	5.06	5.19
1814	NYSE	PBT	Thu, Jul 29, 1999	4.88	5.13	4.88	5.13
1813	NYSE	PBT	Wed, Jul 28, 1999	4.75	5.00	4.75	5.00
1812	NYSE	PBT	Tue, Jul 27, 1999	4.75	4.94	4.75	4.94
1811	NYSE	PBT	Mon, Jul 26, 1999	4.88	4.94	4.75	4.94
1810	NYSE	PBT	Fri, Jul 23, 1999	4.69	4.88	4.69	4.88
1809	NYSE	PBT	Thu, Jul 22, 1999	4.63	4.75	4.63	4.75
1808	NYSE	PBT	Wed, Jul 21, 1999	4.63	4.69	4.63	4.63
1807	NYSE	PBT	Tue, Jul 20, 1999	4.44	4.69	4.44	4.63
1806	NYSE	PBT	Mon, Jul 19, 1999	4.50	4.63	4.50	4.63
1805	NYSE	PBT	Fri, Jul 16, 1999	4.50	4.56	4.44	4.56
1804	NYSE	PBT	Thu, Jul 15, 1999	4.38	4.38	4.19	4.38
1803	NYSE	PBT	Wed, Jul 14, 1999	4.25	4.50	4.25	4.50
1802	NYSE	PBT	Tue, Jul 13, 1999	4.38	4.38	4.38	4.38
1801	NYSE	PBT	Mon, Jul 12, 1999	4.44	4.50	4.25	4.50
1800	NYSE	PBT	Fri, Jul 9, 1999	4.25	4.50	4.13	4.50
1799	NYSE	PBT	Thu, Jul 8, 1999	4.31	4.31	4.25	4.25
1798	NYSE	PBT	Wed, Jul 7, 1999	4.13	4.25	4.13	4.25
1797	NYSE	PBT	Tue, Jul 6, 1999	4.25	4.25	4.25	4.25
1796	NYSE	PBT	Fri, Jul 2, 1999	4.25	4.38	4.25	4.25
1795	NYSE	PBT	Thu, Jul 1, 1999	4.13	4.13	4.06	4.06
1794	NYSE	PBT	Wed, Jun 30, 1999	3.94	4.25	3.94	4.19
1793	NYSE	PBT	Tue, Jun 29, 1999	3.88	4.13	3.81	4.13
1792	NYSE	PBT	Mon, Jun 28, 1999	4.00	4.00	3.81	4.00
1791	NYSE	PBT	Fri, Jun 25, 1999	3.94	4.13	3.94	4.13
1790	NYSE	PBT	Thu, Jun 24, 1999	4.06	4.06	3.94	4.00
1789	NYSE	PBT	Tue, Jun 22, 1999	4.06	4.06	4.00	4.00
1788	NYSE	PBT	Mon, Jun 21, 1999	3.94	4.00	3.94	4.00
1787	NYSE	PBT	Fri, Jun 18, 1999	4.00	4.00	4.00	4.00
1786	NYSE	PBT	Thu, Jun 17, 1999	3.88	4.13	3.81	4.13
1785	NYSE	PBT	Wed, Jun 16, 1999	4.06	4.06	3.94	3.94
1784	NYSE	PBT	Tue, Jun 15, 1999	4.13	4.19	4.00	4.19
1783	NYSE	PBT	Mon, Jun 14, 1999	4.13	4.25	4.06	4.06
1782	NYSE	PBT	Fri, Jun 11, 1999	3.94	4.31	3.94	4.25
1781	NYSE	PBT	Thu, Jun 10, 1999	3.94	3.94	3.94	3.94
1780	NYSE	PBT	Wed, Jun 9, 1999	3.94	4.13	3.94	4.13
1779	NYSE	PBT	Tue, Jun 8, 1999	3.88	3.94	3.88	3.94
1778	NYSE	PBT	Mon, Jun 7, 1999	3.94	4.00	3.94	4.00
1777	NYSE	PBT	Fri, Jun 4, 1999	3.81	4.00	3.81	4.00
1776	NYSE	PBT	Thu, Jun 3, 1999	4.00	4.13	3.94	3.94
1775	NYSE	PBT	Wed, Jun 2, 1999	4.13	4.13	4.13	4.13
1774	NYSE	PBT	Tue, Jun 1, 1999	4.00	4.00	4.00	4.00
1773	NYSE	PBT	Fri, May 28, 1999	4.13	4.13	4.13	4.13
1772	NYSE	PBT	Thu, May 27, 1999	4.00	4.25	3.88	4.25
1771	NYSE	PBT	Wed, May 26, 1999	3.94	4.13	3.94	4.13
1770	NYSE	PBT	Tue, May 25, 1999	4.00	4.00	4.00	4.00
1769	NYSE	PBT	Mon, May 24, 1999	4.06	4.06	4.06	4.06
1768	NYSE	PBT	Fri, May 21, 1999	4.06	4.06	4.06	4.06
1767	NYSE	PBT	Thu, May 20, 1999	4.00	4.13	4.00	4.06
1766	NYSE	PBT	Wed, May 19, 1999	4.00	4.00	4.00	4.00
1765	NYSE	PBT	Tue, May 18, 1999	4.00	4.06	4.00	4.06
1764	NYSE	PBT	Mon, May 17, 1999	4.00	4.06	4.00	4.00
1763	NYSE	PBT	Fri, May 14, 1999	4.00	4.00	4.00	4.00
1762	NYSE	PBT	Thu, May 13, 1999	4.06	4.06	4.00	4.00
1761	NYSE	PBT	Wed, May 12, 1999	4.00	4.06	4.00	4.06
1760	NYSE	PBT	Tue, May 11, 1999	3.88	4.06	3.88	4.06
1759	NYSE	PBT	Mon, May 10, 1999	4.00	4.06	4.00	4.00
1758	NYSE	PBT	Fri, May 7, 1999	4.06	4.06	4.00	4.00
1757	NYSE	PBT	Thu, May 6, 1999	4.13	4.19	4.13	4.19
1756	NYSE	PBT	Wed, May 5, 1999	4.44	4.50	4.38	4.50
1755	NYSE	PBT	Mon, May 3, 1999	4.50	4.50	4.50	4.50
1754	NYSE	PBT	Fri, Apr 30, 1999	4.31	4.50	4.31	4.38
1753	NYSE	PBT	Thu, Apr 29, 1999	4.25	4.31	4.25	4.31
1752	NYSE	PBT	Wed, Apr 28, 1999	4.31	4.38	4.31	4.31
1751	NYSE	PBT	Tue, Apr 27, 1999	4.19	4.31	4.06	4.13
1750	NYSE	PBT	Mon, Apr 26, 1999	4.31	4.38	4.25	4.25
1749	NYSE	PBT	Fri, Apr 23, 1999	4.25	4.25	4.25	4.25
1748	NYSE	PBT	Thu, Apr 22, 1999	4.31	4.31	4.19	4.19
1747	NYSE	PBT	Wed, Apr 21, 1999	4.06	4.44	3.88	4.44
1746	NYSE	PBT	Tue, Apr 20, 1999	4.38	4.38	4.19	4.19
1745	NYSE	PBT	Mon, Apr 19, 1999	4.25	4.50	4.25	4.38
1744	NYSE	PBT	Fri, Apr 16, 1999	4.31	4.38	4.31	4.38
1743	NYSE	PBT	Thu, Apr 15, 1999	4.25	4.44	4.06	4.38
1742	NYSE	PBT	Wed, Apr 14, 1999	4.25	4.31	4.25	4.31
1741	NYSE	PBT	Tue, Apr 13, 1999	4.19	4.31	4.19	4.31
1740	NYSE	PBT	Mon, Apr 12, 1999	4.31	4.31	4.25	4.25
1739	NYSE	PBT	Fri, Apr 9, 1999	4.31	4.31	4.25	4.25
1738	NYSE	PBT	Thu, Apr 8, 1999	4.38	4.38	4.13	4.31
1737	NYSE	PBT	Wed, Apr 7, 1999	4.06	4.44	4.06	4.44
1736	NYSE	PBT	Tue, Apr 6, 1999	4.38	4.38	3.75	4.38
1735	NYSE	PBT	Mon, Apr 5, 1999	4.50	4.56	4.44	4.50
1734	NYSE	PBT	Thu, Apr 1, 1999	4.25	4.56	4.25	4.56
1733	NYSE	PBT	Wed, Mar 31, 1999	4.25	4.50	4.25	4.50
1732	NYSE	PBT	Tue, Mar 30, 1999	4.19	4.25	4.19	4.25
1731	NYSE	PBT	Mon, Mar 29, 1999	4.25	4.25	4.19	4.19
1730	NYSE	PBT	Fri, Mar 26, 1999	4.13	4.25	4.00	4.19
1729	NYSE	PBT	Wed, Mar 24, 1999	4.38	4.38	4.13	4.19
1728	NYSE	PBT	Tue, Mar 23, 1999	4.31	4.38	4.25	4.38
1727	NYSE	PBT	Mon, Mar 22, 1999	4.06	4.19	4.00	4.19
1726	NYSE	PBT	Fri, Mar 19, 1999	4.06	4.06	4.06	4.06
1725	NYSE	PBT	Thu, Mar 18, 1999	4.06	4.06	4.06	4.06
1724	NYSE	PBT	Wed, Mar 17, 1999	4.00	4.13	4.00	4.00
1723	NYSE	PBT	Tue, Mar 16, 1999	4.00	4.00	4.00	4.00
1722	NYSE	PBT	Mon, Mar 15, 1999	3.88	4.00	3.88	4.00
1721	NYSE	PBT	Fri, Mar 12, 1999	4.00	4.00	4.00	4.00
1720	NYSE	PBT	Thu, Mar 11, 1999	4.00	4.00	4.00	4.00
1719	NYSE	PBT	Wed, Mar 10, 1999	4.00	4.00	4.00	4.00
1718	NYSE	PBT	Tue, Mar 9, 1999	4.00	4.00	4.00	4.00
1717	NYSE	PBT	Mon, Mar 8, 1999	4.00	4.00	4.00	4.00
1716	NYSE	PBT	Fri, Mar 5, 1999	3.88	4.00	3.88	4.00
1715	NYSE	PBT	Thu, Mar 4, 1999	3.75	4.00	3.75	4.00
1714	NYSE	PBT	Wed, Mar 3, 1999	3.75	3.75	3.75	3.75
1713	NYSE	PBT	Tue, Mar 2, 1999	3.88	3.88	3.88	3.88
1712	NYSE	PBT	Mon, Mar 1, 1999	3.88	3.88	3.88	3.88
1711	NYSE	PBT	Fri, Feb 26, 1999	3.94	3.94	3.94	3.94
1710	NYSE	PBT	Thu, Feb 25, 1999	3.81	4.00	3.81	3.94
1709	NYSE	PBT	Wed, Feb 24, 1999	3.88	4.00	3.69	4.00
1708	NYSE	PBT	Tue, Feb 23, 1999	3.94	4.00	3.81	4.00
1707	NYSE	PBT	Mon, Feb 22, 1999	4.06	4.06	3.31	3.94
1706	NYSE	PBT	Fri, Feb 19, 1999	3.88	4.00	3.81	4.00
1705	NYSE	PBT	Thu, Feb 18, 1999	3.88	3.94	3.75	3.94
1704	NYSE	PBT	Wed, Feb 17, 1999	3.88	4.00	3.88	4.00
1703	NYSE	PBT	Tue, Feb 16, 1999	3.88	4.00	3.88	4.00
1702	NYSE	PBT	Fri, Feb 12, 1999	3.88	4.00	3.88	4.00
1701	NYSE	PBT	Thu, Feb 11, 1999	3.94	4.00	3.94	4.00
1700	NYSE	PBT	Wed, Feb 10, 1999	4.13	4.13	3.75	4.00
1699	NYSE	PBT	Tue, Feb 9, 1999	4.00	4.06	4.00	4.00
1698	NYSE	PBT	Mon, Feb 8, 1999	3.88	4.06	3.88	4.06
1697	NYSE	PBT	Fri, Feb 5, 1999	3.75	4.00	3.63	4.00
1696	NYSE	PBT	Thu, Feb 4, 1999	3.81	3.88	3.81	3.88
1695	NYSE	PBT	Wed, Feb 3, 1999	3.75	3.94	3.75	3.94
1694	NYSE	PBT	Tue, Feb 2, 1999	3.81	3.94	3.63	3.88
1693	NYSE	PBT	Mon, Feb 1, 1999	3.94	3.94	3.94	3.94
1692	NYSE	PBT	Fri, Jan 29, 1999	4.00	4.00	4.00	4.00
1691	NYSE	PBT	Thu, Jan 28, 1999	3.88	4.00	3.88	4.00
1690	NYSE	PBT	Wed, Jan 27, 1999	3.88	4.00	3.88	4.00
1689	NYSE	PBT	Tue, Jan 26, 1999	3.94	4.00	3.69	4.00
1688	NYSE	PBT	Mon, Jan 25, 1999	3.88	3.88	3.75	3.75
1687	NYSE	PBT	Fri, Jan 22, 1999	4.00	4.00	3.88	3.94
1686	NYSE	PBT	Thu, Jan 21, 1999	3.94	4.06	3.94	4.00
1685	NYSE	PBT	Wed, Jan 20, 1999	3.94	4.00	3.94	3.94
1684	NYSE	PBT	Tue, Jan 19, 1999	4.00	4.06	4.00	4.00
1683	NYSE	PBT	Fri, Jan 15, 1999	3.94	4.00	3.94	3.94
1682	NYSE	PBT	Thu, Jan 14, 1999	3.94	4.00	3.94	4.00
1681	NYSE	PBT	Wed, Jan 13, 1999	3.88	4.06	3.69	4.06
1680	NYSE	PBT	Tue, Jan 12, 1999	4.00	4.00	4.00	4.00
1679	NYSE	PBT	Mon, Jan 11, 1999	4.00	4.00	4.00	4.00
1678	NYSE	PBT	Fri, Jan 8, 1999	4.00	4.06	4.00	4.00
1677	NYSE	PBT	Thu, Jan 7, 1999	4.00	4.00	4.00	4.00
1676	NYSE	PBT	Wed, Jan 6, 1999	4.00	4.00	4.00	4.00
1675	NYSE	PBT	Tue, Jan 5, 1999	4.00	4.00	4.00	4.00
1674	NYSE	PBT	Mon, Jan 4, 1999	4.00	4.13	3.88	4.00
1673	NYSE	PBT	Thu, Dec 31, 1998	3.88	3.94	3.75	3.94
1672	NYSE	PBT	Wed, Dec 30, 1998	3.81	4.13	3.75	4.00
1671	NYSE	PBT	Tue, Dec 29, 1998	3.94	3.94	3.94	3.94
1670	NYSE	PBT	Mon, Dec 28, 1998	4.00	4.00	3.94	3.94
1669	NYSE	PBT	Thu, Dec 24, 1998	3.88	4.00	3.81	4.00
1668	NYSE	PBT	Wed, Dec 23, 1998	3.56	4.06	3.56	4.00
1667	NYSE	PBT	Tue, Dec 22, 1998	3.69	3.81	3.50	3.63
1666	NYSE	PBT	Mon, Dec 21, 1998	3.69	3.75	3.69	3.75
1665	NYSE	PBT	Fri, Dec 18, 1998	3.81	3.94	3.75	3.81
1664	NYSE	PBT	Thu, Dec 17, 1998	3.88	3.88	3.75	3.75
1663	NYSE	PBT	Wed, Dec 16, 1998	3.50	3.75	3.50	3.75
1662	NYSE	PBT	Tue, Dec 15, 1998	3.69	3.69	3.50	3.50
1661	NYSE	PBT	Mon, Dec 14, 1998	3.69	3.75	3.69	3.75
1660	NYSE	PBT	Fri, Dec 11, 1998	3.81	3.88	3.69	3.69
1659	NYSE	PBT	Thu, Dec 10, 1998	3.75	3.88	3.75	3.88
1658	NYSE	PBT	Wed, Dec 9, 1998	3.88	3.88	3.75	3.88
1657	NYSE	PBT	Tue, Dec 8, 1998	3.94	4.00	3.69	3.88
1656	NYSE	PBT	Mon, Dec 7, 1998	4.00	4.00	3.94	3.94
1655	NYSE	PBT	Fri, Dec 4, 1998	3.94	3.94	3.94	3.94
1654	NYSE	PBT	Thu, Dec 3, 1998	3.94	3.94	3.94	3.94
1653	NYSE	PBT	Wed, Dec 2, 1998	3.94	3.94	3.94	3.94
1652	NYSE	PBT	Tue, Dec 1, 1998	3.94	4.00	3.94	3.94
1651	NYSE	PBT	Mon, Nov 30, 1998	3.94	4.00	3.94	3.94
1650	NYSE	PBT	Fri, Nov 27, 1998	3.94	3.94	3.94	3.94
1649	NYSE	PBT	Wed, Nov 25, 1998	3.94	3.94	3.94	3.94
1648	NYSE	PBT	Tue, Nov 24, 1998	4.00	4.06	4.00	4.00
1647	NYSE	PBT	Mon, Nov 23, 1998	3.94	4.06	3.94	4.00
1646	NYSE	PBT	Fri, Nov 20, 1998	4.00	4.00	3.94	4.00
1645	NYSE	PBT	Wed, Nov 18, 1998	4.00	4.06	4.00	4.06
1644	NYSE	PBT	Tue, Nov 17, 1998	4.00	4.06	4.00	4.00
1643	NYSE	PBT	Mon, Nov 16, 1998	4.06	4.06	4.00	4.06
1642	NYSE	PBT	Thu, Nov 12, 1998	4.06	4.06	4.00	4.00
1641	NYSE	PBT	Wed, Nov 11, 1998	4.00	4.00	4.00	4.00
1640	NYSE	PBT	Tue, Nov 10, 1998	4.00	4.00	4.00	4.00
1639	NYSE	PBT	Mon, Nov 9, 1998	4.06	4.06	4.00	4.00
1638	NYSE	PBT	Fri, Nov 6, 1998	3.94	4.00	3.94	4.00
1637	NYSE	PBT	Thu, Nov 5, 1998	3.94	3.94	3.94	3.94
1636	NYSE	PBT	Wed, Nov 4, 1998	3.94	4.00	3.94	3.94
1635	NYSE	PBT	Tue, Nov 3, 1998	4.00	4.00	3.94	3.94
1634	NYSE	PBT	Mon, Nov 2, 1998	3.94	4.00	3.94	3.94
1633	NYSE	PBT	Thu, Oct 29, 1998	4.00	4.00	3.94	3.94
1632	NYSE	PBT	Wed, Oct 28, 1998	3.94	3.94	3.94	3.94
1631	NYSE	PBT	Tue, Oct 27, 1998	3.94	3.94	3.94	3.94
1630	NYSE	PBT	Mon, Oct 26, 1998	3.94	4.00	3.94	4.00
1629	NYSE	PBT	Fri, Oct 23, 1998	4.19	4.19	4.00	4.00
1628	NYSE	PBT	Wed, Oct 21, 1998	4.13	4.13	4.06	4.13
1627	NYSE	PBT	Tue, Oct 20, 1998	4.19	4.19	4.06	4.06
1626	NYSE	PBT	Mon, Oct 19, 1998	4.06	4.13	4.06	4.13
1625	NYSE	PBT	Fri, Oct 16, 1998	4.00	4.06	3.94	4.06
1624	NYSE	PBT	Thu, Oct 15, 1998	4.00	4.00	3.94	3.94
1623	NYSE	PBT	Wed, Oct 14, 1998	3.94	3.94	3.94	3.94
1622	NYSE	PBT	Tue, Oct 13, 1998	3.94	3.94	3.94	3.94
1621	NYSE	PBT	Mon, Oct 12, 1998	3.94	3.94	3.94	3.94
1620	NYSE	PBT	Fri, Oct 9, 1998	3.94	3.94	3.94	3.94
1619	NYSE	PBT	Thu, Oct 8, 1998	3.94	4.00	3.94	4.00
1618	NYSE	PBT	Wed, Oct 7, 1998	3.94	4.00	3.94	3.94
1617	NYSE	PBT	Tue, Oct 6, 1998	3.94	3.94	3.94	3.94
1616	NYSE	PBT	Mon, Oct 5, 1998	4.00	4.00	3.94	3.94
1615	NYSE	PBT	Fri, Oct 2, 1998	4.00	4.00	4.00	4.00
1614	NYSE	PBT	Thu, Oct 1, 1998	4.13	4.13	3.94	4.00
1613	NYSE	PBT	Wed, Sep 30, 1998	3.94	4.00	3.94	4.00
1612	NYSE	PBT	Tue, Sep 29, 1998	4.00	4.00	4.00	4.00
1611	NYSE	PBT	Mon, Sep 28, 1998	4.13	4.13	4.00	4.00
1610	NYSE	PBT	Fri, Sep 25, 1998	3.94	4.13	3.94	4.06
1609	NYSE	PBT	Thu, Sep 24, 1998	4.00	4.00	4.00	4.00
1608	NYSE	PBT	Wed, Sep 23, 1998	3.88	4.00	3.88	4.00
1607	NYSE	PBT	Tue, Sep 22, 1998	3.94	4.00	3.94	4.00
1606	NYSE	PBT	Fri, Sep 18, 1998	4.00	4.00	4.00	4.00
1605	NYSE	PBT	Wed, Sep 16, 1998	4.06	4.06	4.00	4.00
1604	NYSE	PBT	Tue, Sep 15, 1998	4.00	4.00	4.00	4.00
1603	NYSE	PBT	Mon, Sep 14, 1998	3.88	4.13	3.88	4.00
1602	NYSE	PBT	Fri, Sep 11, 1998	4.06	4.06	4.00	4.00
1601	NYSE	PBT	Wed, Sep 9, 1998	4.00	4.19	3.94	3.94
1600	NYSE	PBT	Fri, Sep 4, 1998	4.06	4.13	4.00	4.00
1599	NYSE	PBT	Thu, Sep 3, 1998	3.69	4.06	3.56	4.06
1598	NYSE	PBT	Wed, Sep 2, 1998	3.81	3.81	3.75	3.75
1597	NYSE	PBT	Tue, Sep 1, 1998	3.88	3.88	3.75	3.81
1596	NYSE	PBT	Mon, Aug 31, 1998	3.75	3.88	3.75	3.75
1595	NYSE	PBT	Fri, Aug 28, 1998	3.88	3.88	3.69	3.75
1594	NYSE	PBT	Thu, Aug 27, 1998	3.75	4.13	3.75	3.94
1593	NYSE	PBT	Wed, Aug 26, 1998	3.81	3.88	3.75	3.75
1592	NYSE	PBT	Tue, Aug 25, 1998	3.63	3.81	3.63	3.75
1591	NYSE	PBT	Mon, Aug 24, 1998	3.69	3.75	3.69	3.75
1590	NYSE	PBT	Fri, Aug 21, 1998	3.81	3.81	3.81	3.81
1589	NYSE	PBT	Thu, Aug 20, 1998	4.00	4.00	3.75	3.88
1588	NYSE	PBT	Wed, Aug 19, 1998	4.13	4.13	4.00	4.00
1587	NYSE	PBT	Mon, Aug 17, 1998	3.88	4.13	3.81	4.13
1586	NYSE	PBT	Fri, Aug 14, 1998	4.00	4.00	4.00	4.00
1585	NYSE	PBT	Thu, Aug 13, 1998	3.81	3.81	3.81	3.81
1584	NYSE	PBT	Wed, Aug 12, 1998	3.81	4.00	3.81	3.81
1583	NYSE	PBT	Tue, Aug 11, 1998	3.94	3.94	3.75	3.88
1582	NYSE	PBT	Mon, Aug 10, 1998	4.00	4.06	3.94	3.94
1581	NYSE	PBT	Fri, Aug 7, 1998	4.00	4.00	4.00	4.00
1580	NYSE	PBT	Thu, Aug 6, 1998	4.00	4.06	4.00	4.06
1579	NYSE	PBT	Wed, Aug 5, 1998	4.00	4.06	4.00	4.00
1578	NYSE	PBT	Tue, Aug 4, 1998	4.06	4.06	4.00	4.00
1577	NYSE	PBT	Mon, Aug 3, 1998	4.06	4.06	4.00	4.00
1576	NYSE	PBT	Fri, Jul 31, 1998	4.13	4.13	4.00	4.00
1575	NYSE	PBT	Thu, Jul 30, 1998	4.13	4.13	4.13	4.13
1574	NYSE	PBT	Wed, Jul 29, 1998	4.00	4.25	4.00	4.13
1573	NYSE	PBT	Tue, Jul 28, 1998	4.06	4.13	4.06	4.06
1572	NYSE	PBT	Mon, Jul 27, 1998	4.00	4.13	4.00	4.06
1571	NYSE	PBT	Fri, Jul 24, 1998	4.00	4.06	4.00	4.00
1570	NYSE	PBT	Thu, Jul 23, 1998	4.00	4.06	4.00	4.06
1569	NYSE	PBT	Tue, Jul 21, 1998	4.00	4.06	4.00	4.06
1568	NYSE	PBT	Mon, Jul 20, 1998	4.00	4.00	4.00	4.00
1567	NYSE	PBT	Fri, Jul 17, 1998	4.06	4.06	4.00	4.06
1566	NYSE	PBT	Thu, Jul 16, 1998	4.00	4.06	4.00	4.06
1565	NYSE	PBT	Wed, Jul 15, 1998	4.06	4.06	4.06	4.06
1564	NYSE	PBT	Tue, Jul 14, 1998	3.88	4.13	3.88	4.06
1563	NYSE	PBT	Mon, Jul 13, 1998	4.13	4.13	4.00	4.00
1562	NYSE	PBT	Fri, Jul 10, 1998	4.13	4.25	4.13	4.19
1561	NYSE	PBT	Thu, Jul 9, 1998	4.19	4.19	4.13	4.13
1560	NYSE	PBT	Wed, Jul 8, 1998	4.31	4.31	4.19	4.19
1559	NYSE	PBT	Tue, Jul 7, 1998	4.19	4.19	4.19	4.19
1558	NYSE	PBT	Mon, Jul 6, 1998	4.44	4.44	4.13	4.19
1557	NYSE	PBT	Thu, Jul 2, 1998	4.19	4.44	4.19	4.44
1556	NYSE	PBT	Tue, Jun 30, 1998	4.19	4.31	4.19	4.19
1555	NYSE	PBT	Mon, Jun 29, 1998	4.38	4.38	4.25	4.25
1554	NYSE	PBT	Fri, Jun 26, 1998	4.19	4.44	4.19	4.38
1553	NYSE	PBT	Thu, Jun 25, 1998	4.38	4.38	4.31	4.31
1552	NYSE	PBT	Wed, Jun 24, 1998	4.38	4.38	4.31	4.31
1551	NYSE	PBT	Tue, Jun 23, 1998	4.31	4.31	4.25	4.31
1550	NYSE	PBT	Mon, Jun 22, 1998	4.31	4.31	4.25	4.25
1549	NYSE	PBT	Fri, Jun 19, 1998	4.63	4.63	4.38	4.38
1548	NYSE	PBT	Thu, Jun 18, 1998	4.38	4.56	4.31	4.31
1547	NYSE	PBT	Wed, Jun 17, 1998	4.38	4.44	4.25	4.25
1546	NYSE	PBT	Tue, Jun 16, 1998	4.31	4.31	4.25	4.25
1545	NYSE	PBT	Mon, Jun 15, 1998	4.38	4.44	4.31	4.31
1544	NYSE	PBT	Fri, Jun 12, 1998	4.44	4.50	4.38	4.44
1543	NYSE	PBT	Thu, Jun 11, 1998	4.44	4.44	4.44	4.44
1542	NYSE	PBT	Wed, Jun 10, 1998	4.38	4.56	4.38	4.38
1541	NYSE	PBT	Tue, Jun 9, 1998	4.38	4.38	4.38	4.38
1540	NYSE	PBT	Mon, Jun 8, 1998	4.44	4.44	4.38	4.38
1539	NYSE	PBT	Fri, Jun 5, 1998	4.25	4.31	4.25	4.31
1538	NYSE	PBT	Thu, Jun 4, 1998	4.31	4.31	4.31	4.31
1537	NYSE	PBT	Wed, Jun 3, 1998	4.38	4.44	4.38	4.38
1536	NYSE	PBT	Tue, Jun 2, 1998	4.50	4.50	4.38	4.50
1535	NYSE	PBT	Mon, Jun 1, 1998	4.44	4.44	4.44	4.44
1534	NYSE	PBT	Fri, May 29, 1998	4.44	4.44	4.38	4.44
1533	NYSE	PBT	Thu, May 28, 1998	4.38	4.50	4.31	4.50
1532	NYSE	PBT	Wed, May 27, 1998	4.50	4.50	4.38	4.38
1531	NYSE	PBT	Tue, May 26, 1998	4.50	4.69	4.50	4.63
1530	NYSE	PBT	Fri, May 22, 1998	4.63	4.69	4.63	4.63
1529	NYSE	PBT	Thu, May 21, 1998	4.63	4.75	4.63	4.63
1528	NYSE	PBT	Wed, May 20, 1998	4.69	4.75	4.63	4.69
1527	NYSE	PBT	Tue, May 19, 1998	4.69	4.69	4.69	4.69
1526	NYSE	PBT	Mon, May 18, 1998	4.75	4.75	4.69	4.69
1525	NYSE	PBT	Fri, May 15, 1998	4.75	4.75	4.75	4.75
1524	NYSE	PBT	Thu, May 14, 1998	4.75	4.88	4.75	4.75
1523	NYSE	PBT	Tue, May 12, 1998	4.75	4.81	4.75	4.75
1522	NYSE	PBT	Mon, May 11, 1998	4.81	4.81	4.75	4.75
1521	NYSE	PBT	Fri, May 8, 1998	4.69	4.75	4.69	4.75
1520	NYSE	PBT	Thu, May 7, 1998	4.75	4.75	4.69	4.69
1519	NYSE	PBT	Wed, May 6, 1998	4.75	4.75	4.75	4.75
1518	NYSE	PBT	Tue, May 5, 1998	4.63	4.81	4.63	4.75
1517	NYSE	PBT	Mon, May 4, 1998	4.81	4.81	4.63	4.63
1516	NYSE	PBT	Fri, May 1, 1998	4.69	4.75	4.69	4.69
1515	NYSE	PBT	Thu, Apr 30, 1998	4.69	4.81	4.69	4.69
1514	NYSE	PBT	Wed, Apr 29, 1998	4.69	4.69	4.69	4.69
1513	NYSE	PBT	Tue, Apr 28, 1998	4.81	4.81	4.69	4.69
1512	NYSE	PBT	Mon, Apr 27, 1998	4.75	4.81	4.69	4.75
1511	NYSE	PBT	Fri, Apr 24, 1998	4.75	4.75	4.56	4.75
1510	NYSE	PBT	Thu, Apr 23, 1998	4.63	4.69	4.63	4.69
1509	NYSE	PBT	Wed, Apr 22, 1998	4.75	4.75	4.63	4.69
1508	NYSE	PBT	Tue, Apr 21, 1998	4.69	4.75	4.63	4.63
1507	NYSE	PBT	Mon, Apr 20, 1998	4.75	4.75	4.69	4.69
1506	NYSE	PBT	Fri, Apr 17, 1998	4.69	4.69	4.63	4.63
1505	NYSE	PBT	Thu, Apr 16, 1998	4.63	4.69	4.56	4.63
1504	NYSE	PBT	Wed, Apr 15, 1998	4.69	4.75	4.56	4.56
1503	NYSE	PBT	Tue, Apr 14, 1998	4.69	4.75	4.63	4.75
1502	NYSE	PBT	Mon, Apr 13, 1998	4.75	4.75	4.63	4.63
1501	NYSE	PBT	Thu, Apr 9, 1998	4.63	4.75	4.63	4.75
1500	NYSE	PBT	Wed, Apr 8, 1998	4.56	4.56	4.56	4.56
1499	NYSE	PBT	Tue, Apr 7, 1998	4.50	4.63	4.50	4.63
1498	NYSE	PBT	Mon, Apr 6, 1998	4.56	4.56	4.56	4.56
1497	NYSE	PBT	Fri, Apr 3, 1998	4.69	4.69	4.50	4.63
1496	NYSE	PBT	Thu, Apr 2, 1998	4.75	4.75	4.56	4.56
1495	NYSE	PBT	Wed, Apr 1, 1998	4.69	4.88	4.63	4.63
1494	NYSE	PBT	Tue, Mar 31, 1998	4.75	4.75	4.75	4.75
1493	NYSE	PBT	Mon, Mar 30, 1998	4.69	4.69	4.63	4.69
1492	NYSE	PBT	Fri, Mar 27, 1998	4.81	4.81	4.69	4.75
1491	NYSE	PBT	Thu, Mar 26, 1998	4.75	4.88	4.75	4.81
1490	NYSE	PBT	Wed, Mar 25, 1998	4.75	4.75	4.75	4.75
1489	NYSE	PBT	Tue, Mar 24, 1998	4.69	4.88	4.69	4.88
1488	NYSE	PBT	Mon, Mar 23, 1998	4.75	4.94	4.56	4.63
1487	NYSE	PBT	Fri, Mar 20, 1998	4.69	4.69	4.50	4.63
1486	NYSE	PBT	Thu, Mar 19, 1998	4.56	4.81	4.56	4.69
1485	NYSE	PBT	Wed, Mar 18, 1998	4.63	4.63	4.50	4.63
1484	NYSE	PBT	Tue, Mar 17, 1998	4.50	4.50	4.38	4.50
1483	NYSE	PBT	Mon, Mar 16, 1998	4.56	4.63	4.25	4.44
1482	NYSE	PBT	Fri, Mar 13, 1998	4.56	4.56	4.44	4.56
1481	NYSE	PBT	Thu, Mar 12, 1998	4.69	4.69	4.56	4.56
1480	NYSE	PBT	Wed, Mar 11, 1998	4.75	4.75	4.69	4.69
1479	NYSE	PBT	Tue, Mar 10, 1998	4.88	4.88	4.75	4.75
1478	NYSE	PBT	Mon, Mar 9, 1998	4.81	5.00	4.81	4.94
1477	NYSE	PBT	Fri, Mar 6, 1998	4.69	4.88	4.69	4.88
1476	NYSE	PBT	Thu, Mar 5, 1998	4.69	4.69	4.69	4.69
1475	NYSE	PBT	Wed, Mar 4, 1998	4.75	4.88	4.69	4.69
1474	NYSE	PBT	Tue, Mar 3, 1998	4.69	4.75	4.69	4.75
1473	NYSE	PBT	Mon, Mar 2, 1998	4.69	4.69	4.56	4.69
1472	NYSE	PBT	Fri, Feb 27, 1998	4.63	4.63	4.63	4.63
1471	NYSE	PBT	Wed, Feb 25, 1998	4.75	4.75	4.63	4.63
1470	NYSE	PBT	Tue, Feb 24, 1998	4.75	4.75	4.50	4.75
1469	NYSE	PBT	Mon, Feb 23, 1998	4.88	4.88	4.75	4.81
1468	NYSE	PBT	Fri, Feb 20, 1998	4.88	5.00	4.88	4.94
1467	NYSE	PBT	Thu, Feb 19, 1998	4.88	5.00	4.88	4.88
1466	NYSE	PBT	Wed, Feb 18, 1998	4.94	5.00	4.88	4.88
1465	NYSE	PBT	Tue, Feb 17, 1998	5.13	5.13	5.00	5.06
1464	NYSE	PBT	Fri, Feb 13, 1998	5.13	5.13	5.00	5.00
1463	NYSE	PBT	Thu, Feb 12, 1998	5.00	5.13	5.00	5.13
1462	NYSE	PBT	Wed, Feb 11, 1998	5.13	5.19	5.00	5.19
1461	NYSE	PBT	Tue, Feb 10, 1998	5.13	5.19	5.06	5.06
1460	NYSE	PBT	Mon, Feb 9, 1998	5.13	5.13	5.06	5.06
1459	NYSE	PBT	Fri, Feb 6, 1998	4.94	5.13	4.94	5.13
1458	NYSE	PBT	Thu, Feb 5, 1998	5.06	5.19	5.06	5.19
1457	NYSE	PBT	Wed, Feb 4, 1998	5.06	5.06	5.06	5.06
1456	NYSE	PBT	Tue, Feb 3, 1998	5.06	5.13	5.00	5.13
1455	NYSE	PBT	Mon, Feb 2, 1998	5.06	5.13	5.06	5.13
1454	NYSE	PBT	Fri, Jan 30, 1998	5.00	5.13	5.00	5.06
1453	NYSE	PBT	Thu, Jan 29, 1998	5.00	5.13	5.00	5.06
1452	NYSE	PBT	Wed, Jan 28, 1998	4.88	4.88	4.69	4.69
1451	NYSE	PBT	Tue, Jan 27, 1998	4.75	4.88	4.63	4.69
1450	NYSE	PBT	Mon, Jan 26, 1998	4.56	4.88	4.56	4.88
1449	NYSE	PBT	Fri, Jan 23, 1998	4.81	4.81	4.63	4.63
1448	NYSE	PBT	Thu, Jan 22, 1998	4.88	4.88	4.75	4.75
1447	NYSE	PBT	Wed, Jan 21, 1998	4.88	4.88	4.88	4.88
1446	NYSE	PBT	Tue, Jan 20, 1998	4.63	4.81	4.63	4.81
1445	NYSE	PBT	Fri, Jan 16, 1998	4.56	4.56	4.56	4.56
1444	NYSE	PBT	Thu, Jan 15, 1998	4.50	4.56	4.31	4.56
1443	NYSE	PBT	Wed, Jan 14, 1998	4.50	4.63	4.50	4.63
1442	NYSE	PBT	Tue, Jan 13, 1998	4.63	4.63	4.38	4.50
1441	NYSE	PBT	Mon, Jan 12, 1998	4.38	4.50	4.31	4.50
1440	NYSE	PBT	Fri, Jan 9, 1998	4.38	4.38	4.38	4.38
1439	NYSE	PBT	Thu, Jan 8, 1998	4.50	4.56	4.38	4.38
1438	NYSE	PBT	Wed, Jan 7, 1998	4.44	4.50	4.25	4.44
1437	NYSE	PBT	Tue, Jan 6, 1998	4.25	4.38	4.13	4.31
1436	NYSE	PBT	Mon, Jan 5, 1998	4.25	4.44	4.19	4.44
1435	NYSE	PBT	Fri, Jan 2, 1998	4.38	4.38	4.13	4.31
1434	NYSE	PBT	Wed, Dec 31, 1997	4.31	4.50	4.31	4.31
1433	NYSE	PBT	Tue, Dec 30, 1997	4.50	4.50	4.25	4.31
1432	NYSE	PBT	Mon, Dec 29, 1997	4.50	4.50	4.31	4.50
1431	NYSE	PBT	Fri, Dec 26, 1997	4.25	4.50	4.25	4.50
1430	NYSE	PBT	Wed, Dec 24, 1997	4.13	4.25	4.13	4.25
1429	NYSE	PBT	Tue, Dec 23, 1997	4.13	4.19	4.13	4.13
1428	NYSE	PBT	Mon, Dec 22, 1997	4.25	4.38	4.13	4.19
1427	NYSE	PBT	Fri, Dec 19, 1997	4.31	4.50	4.19	4.25
1426	NYSE	PBT	Thu, Dec 18, 1997	4.50	4.50	4.38	4.44
1425	NYSE	PBT	Wed, Dec 17, 1997	4.31	4.44	4.19	4.31
1424	NYSE	PBT	Tue, Dec 16, 1997	4.31	4.44	4.31	4.44
1423	NYSE	PBT	Mon, Dec 15, 1997	4.50	4.50	4.31	4.38
1422	NYSE	PBT	Fri, Dec 12, 1997	4.50	4.56	4.25	4.38
1421	NYSE	PBT	Thu, Dec 11, 1997	4.56	4.56	4.56	4.56
1420	NYSE	PBT	Wed, Dec 10, 1997	4.56	4.56	4.50	4.56
1419	NYSE	PBT	Tue, Dec 9, 1997	4.81	4.81	4.56	4.63
1418	NYSE	PBT	Mon, Dec 8, 1997	4.88	4.88	4.75	4.81
1417	NYSE	PBT	Fri, Dec 5, 1997	4.94	4.94	4.88	4.88
1416	NYSE	PBT	Thu, Dec 4, 1997	4.75	4.94	4.69	4.94
1415	NYSE	PBT	Wed, Dec 3, 1997	4.75	4.75	4.69	4.75
1414	NYSE	PBT	Tue, Dec 2, 1997	4.88	4.88	4.75	4.75
1413	NYSE	PBT	Mon, Dec 1, 1997	4.81	4.81	4.75	4.75
1412	NYSE	PBT	Fri, Nov 28, 1997	4.81	4.81	4.75	4.75
1411	NYSE	PBT	Wed, Nov 26, 1997	4.88	4.88	4.81	4.88
1410	NYSE	PBT	Tue, Nov 25, 1997	5.00	5.06	4.88	4.88
1409	NYSE	PBT	Mon, Nov 24, 1997	4.94	5.00	4.94	5.00
1408	NYSE	PBT	Fri, Nov 21, 1997	5.00	5.13	4.94	5.06
1407	NYSE	PBT	Thu, Nov 20, 1997	4.94	5.00	4.94	5.00
1406	NYSE	PBT	Wed, Nov 19, 1997	5.25	5.25	4.88	5.00
1405	NYSE	PBT	Tue, Nov 18, 1997	5.25	5.25	5.25	5.25
1404	NYSE	PBT	Mon, Nov 17, 1997	5.13	5.25	5.13	5.25
1403	NYSE	PBT	Fri, Nov 14, 1997	5.19	5.19	5.13	5.13
1402	NYSE	PBT	Thu, Nov 13, 1997	5.13	5.19	5.13	5.13
1401	NYSE	PBT	Wed, Nov 12, 1997	5.13	5.19	5.06	5.19
1400	NYSE	PBT	Tue, Nov 11, 1997	5.19	5.25	5.00	5.13
1399	NYSE	PBT	Mon, Nov 10, 1997	5.13	5.25	5.06	5.25
1398	NYSE	PBT	Fri, Nov 7, 1997	5.13	5.13	5.06	5.13
1397	NYSE	PBT	Wed, Nov 5, 1997	5.13	5.38	5.13	5.25
1396	NYSE	PBT	Tue, Nov 4, 1997	5.38	5.38	5.31	5.38
1395	NYSE	PBT	Mon, Nov 3, 1997	5.44	5.44	5.31	5.38
1394	NYSE	PBT	Fri, Oct 31, 1997	5.44	5.50	5.31	5.38
1393	NYSE	PBT	Thu, Oct 30, 1997	5.44	5.44	5.25	5.31
1392	NYSE	PBT	Wed, Oct 29, 1997	5.56	5.56	5.19	5.38
1391	NYSE	PBT	Tue, Oct 28, 1997	5.38	5.69	5.38	5.69
1390	NYSE	PBT	Mon, Oct 27, 1997	5.38	5.56	5.38	5.56
1389	NYSE	PBT	Fri, Oct 24, 1997	5.44	5.50	5.44	5.44
1388	NYSE	PBT	Thu, Oct 23, 1997	5.50	5.50	5.44	5.50
1387	NYSE	PBT	Wed, Oct 22, 1997	5.38	5.56	5.38	5.50
1386	NYSE	PBT	Tue, Oct 21, 1997	5.31	5.38	5.25	5.38
1385	NYSE	PBT	Mon, Oct 20, 1997	5.31	5.31	5.19	5.19
1384	NYSE	PBT	Fri, Oct 17, 1997	5.25	5.25	5.25	5.25
1383	NYSE	PBT	Thu, Oct 16, 1997	5.31	5.38	5.25	5.25
1382	NYSE	PBT	Wed, Oct 15, 1997	5.38	5.38	5.25	5.25
1381	NYSE	PBT	Tue, Oct 14, 1997	5.44	5.44	5.31	5.31
1380	NYSE	PBT	Mon, Oct 13, 1997	5.38	5.44	5.38	5.44
1379	NYSE	PBT	Fri, Oct 10, 1997	5.25	5.31	5.25	5.25
1378	NYSE	PBT	Thu, Oct 9, 1997	5.25	5.25	5.19	5.19
1377	NYSE	PBT	Wed, Oct 8, 1997	5.25	5.25	5.13	5.19
1376	NYSE	PBT	Tue, Oct 7, 1997	5.13	5.19	5.13	5.19
1375	NYSE	PBT	Mon, Oct 6, 1997	5.38	5.38	5.13	5.13
1374	NYSE	PBT	Fri, Oct 3, 1997	5.06	5.25	4.94	5.13
1373	NYSE	PBT	Thu, Oct 2, 1997	5.25	5.38	5.19	5.19
1372	NYSE	PBT	Wed, Oct 1, 1997	5.25	5.38	5.06	5.06
1371	NYSE	PBT	Tue, Sep 30, 1997	5.13	5.25	5.13	5.25
1370	NYSE	PBT	Mon, Sep 29, 1997	5.38	5.44	5.25	5.25
1369	NYSE	PBT	Fri, Sep 26, 1997	5.38	5.44	5.31	5.38
1368	NYSE	PBT	Thu, Sep 25, 1997	5.06	5.44	5.06	5.44
1367	NYSE	PBT	Wed, Sep 24, 1997	5.06	5.25	5.00	5.13
1366	NYSE	PBT	Tue, Sep 23, 1997	5.13	5.13	5.06	5.06
1365	NYSE	PBT	Mon, Sep 22, 1997	5.06	5.13	5.06	5.13
1364	NYSE	PBT	Fri, Sep 19, 1997	5.13	5.13	5.13	5.13
1363	NYSE	PBT	Thu, Sep 18, 1997	5.13	5.19	5.06	5.13
1362	NYSE	PBT	Wed, Sep 17, 1997	5.19	5.19	5.13	5.19
1361	NYSE	PBT	Tue, Sep 16, 1997	5.06	5.19	5.06	5.13
1360	NYSE	PBT	Mon, Sep 15, 1997	5.00	5.13	5.00	5.13
1359	NYSE	PBT	Fri, Sep 12, 1997	4.88	4.94	4.88	4.94
1358	NYSE	PBT	Thu, Sep 11, 1997	5.00	5.00	4.88	4.94
1357	NYSE	PBT	Wed, Sep 10, 1997	4.88	5.00	4.88	5.00
1356	NYSE	PBT	Tue, Sep 9, 1997	4.94	4.94	4.81	4.88
1355	NYSE	PBT	Mon, Sep 8, 1997	4.88	4.94	4.88	4.94
1354	NYSE	PBT	Fri, Sep 5, 1997	4.75	4.88	4.69	4.88
1353	NYSE	PBT	Thu, Sep 4, 1997	4.63	4.69	4.63	4.69
1352	NYSE	PBT	Wed, Sep 3, 1997	4.63	4.75	4.63	4.63
1351	NYSE	PBT	Tue, Sep 2, 1997	4.56	4.75	4.50	4.56
1350	NYSE	PBT	Fri, Aug 29, 1997	4.75	4.88	4.56	4.56
1349	NYSE	PBT	Thu, Aug 28, 1997	4.81	4.88	4.69	4.75
1348	NYSE	PBT	Wed, Aug 27, 1997	4.94	4.94	4.88	4.88
1347	NYSE	PBT	Tue, Aug 26, 1997	5.00	5.00	5.00	5.00
1346	NYSE	PBT	Mon, Aug 25, 1997	4.88	5.00	4.88	5.00
1345	NYSE	PBT	Fri, Aug 22, 1997	4.94	4.94	4.88	4.88
1344	NYSE	PBT	Thu, Aug 21, 1997	4.88	5.00	4.88	4.94
1343	NYSE	PBT	Wed, Aug 20, 1997	5.00	5.00	4.69	4.94
1342	NYSE	PBT	Tue, Aug 19, 1997	4.81	4.94	4.69	4.94
1341	NYSE	PBT	Mon, Aug 18, 1997	4.94	5.00	4.75	4.75
1340	NYSE	PBT	Fri, Aug 15, 1997	5.00	5.13	4.94	5.00
1339	NYSE	PBT	Thu, Aug 14, 1997	5.06	5.25	4.94	4.94
1338	NYSE	PBT	Wed, Aug 13, 1997	5.13	5.13	5.00	5.06
1337	NYSE	PBT	Tue, Aug 12, 1997	5.44	5.44	5.19	5.25
1336	NYSE	PBT	Mon, Aug 11, 1997	5.50	5.50	5.38	5.50
1335	NYSE	PBT	Fri, Aug 8, 1997	5.31	5.50	5.00	5.38
1334	NYSE	PBT	Thu, Aug 7, 1997	4.88	5.31	4.88	5.31
1333	NYSE	PBT	Wed, Aug 6, 1997	4.56	4.88	4.56	4.81
1332	NYSE	PBT	Tue, Aug 5, 1997	4.50	4.56	4.50	4.50
1331	NYSE	PBT	Mon, Aug 4, 1997	4.50	4.56	4.44	4.44
1330	NYSE	PBT	Fri, Aug 1, 1997	4.50	4.50	4.50	4.50
1329	NYSE	PBT	Thu, Jul 31, 1997	4.38	4.50	4.38	4.50
1328	NYSE	PBT	Wed, Jul 30, 1997	4.50	4.50	4.38	4.44
1327	NYSE	PBT	Tue, Jul 29, 1997	4.44	4.50	4.44	4.50
1326	NYSE	PBT	Mon, Jul 28, 1997	4.50	4.56	4.50	4.50
1325	NYSE	PBT	Fri, Jul 25, 1997	4.38	4.50	4.38	4.50
1324	NYSE	PBT	Thu, Jul 24, 1997	4.38	4.44	4.38	4.44
1323	NYSE	PBT	Wed, Jul 23, 1997	4.38	4.38	4.31	4.38
1322	NYSE	PBT	Tue, Jul 22, 1997	4.38	4.38	4.38	4.38
1321	NYSE	PBT	Mon, Jul 21, 1997	4.38	4.38	4.31	4.38
1320	NYSE	PBT	Fri, Jul 18, 1997	4.31	4.38	4.31	4.38
1319	NYSE	PBT	Thu, Jul 17, 1997	4.38	4.38	4.31	4.31
1318	NYSE	PBT	Wed, Jul 16, 1997	4.38	4.38	4.31	4.38
1317	NYSE	PBT	Tue, Jul 15, 1997	4.44	4.44	4.38	4.38
1316	NYSE	PBT	Mon, Jul 14, 1997	4.44	4.44	4.38	4.44
1315	NYSE	PBT	Fri, Jul 11, 1997	4.44	4.44	4.38	4.44
1314	NYSE	PBT	Thu, Jul 10, 1997	4.31	4.44	4.31	4.44
1313	NYSE	PBT	Wed, Jul 9, 1997	4.38	4.38	4.38	4.38
1312	NYSE	PBT	Tue, Jul 8, 1997	4.19	4.38	4.19	4.38
1311	NYSE	PBT	Mon, Jul 7, 1997	4.31	4.31	4.19	4.19
1310	NYSE	PBT	Thu, Jul 3, 1997	4.25	4.31	4.19	4.31
1309	NYSE	PBT	Wed, Jul 2, 1997	4.31	4.31	4.19	4.25
1308	NYSE	PBT	Tue, Jul 1, 1997	4.25	4.31	4.19	4.19
1307	NYSE	PBT	Mon, Jun 30, 1997	4.25	4.25	4.19	4.19
1306	NYSE	PBT	Fri, Jun 27, 1997	4.31	4.31	4.19	4.19
1305	NYSE	PBT	Thu, Jun 26, 1997	4.31	4.50	4.31	4.44
1304	NYSE	PBT	Wed, Jun 25, 1997	4.50	4.50	4.38	4.38
1303	NYSE	PBT	Tue, Jun 24, 1997	4.38	4.50	4.38	4.50
1302	NYSE	PBT	Mon, Jun 23, 1997	4.38	4.50	4.38	4.50
1301	NYSE	PBT	Fri, Jun 20, 1997	4.50	4.50	4.50	4.50
1300	NYSE	PBT	Thu, Jun 19, 1997	4.38	4.38	4.25	4.38
1299	NYSE	PBT	Wed, Jun 18, 1997	4.38	4.38	4.38	4.38
1298	NYSE	PBT	Tue, Jun 17, 1997	4.25	4.25	4.25	4.25
1297	NYSE	PBT	Mon, Jun 16, 1997	4.38	4.38	4.25	4.25
1296	NYSE	PBT	Fri, Jun 13, 1997	4.38	4.38	4.38	4.38
1295	NYSE	PBT	Thu, Jun 12, 1997	4.38	4.38	4.25	4.38
1294	NYSE	PBT	Wed, Jun 11, 1997	4.38	4.38	4.25	4.38
1293	NYSE	PBT	Tue, Jun 10, 1997	4.38	4.38	4.25	4.25
1292	NYSE	PBT	Mon, Jun 9, 1997	4.38	4.50	4.25	4.38
1291	NYSE	PBT	Fri, Jun 6, 1997	4.50	4.50	4.50	4.50
1290	NYSE	PBT	Thu, Jun 5, 1997	4.38	4.50	4.38	4.50
1289	NYSE	PBT	Wed, Jun 4, 1997	4.38	4.50	4.38	4.38
1288	NYSE	PBT	Tue, Jun 3, 1997	4.50	4.50	4.38	4.50
1287	NYSE	PBT	Mon, Jun 2, 1997	4.38	4.50	4.25	4.50
1286	NYSE	PBT	Fri, May 30, 1997	4.38	4.38	4.38	4.38
1285	NYSE	PBT	Thu, May 29, 1997	4.38	4.50	4.25	4.50
1284	NYSE	PBT	Wed, May 28, 1997	4.38	4.50	4.25	4.38
1283	NYSE	PBT	Tue, May 27, 1997	4.50	4.50	4.50	4.50
1282	NYSE	PBT	Fri, May 23, 1997	4.50	4.50	4.38	4.38
1281	NYSE	PBT	Thu, May 22, 1997	4.38	4.38	4.38	4.38
1280	NYSE	PBT	Wed, May 21, 1997	4.50	4.50	4.38	4.50
1279	NYSE	PBT	Tue, May 20, 1997	4.38	4.50	4.38	4.50
1278	NYSE	PBT	Mon, May 19, 1997	4.50	4.50	4.50	4.50
1277	NYSE	PBT	Fri, May 16, 1997	4.25	4.38	4.25	4.38
1276	NYSE	PBT	Thu, May 15, 1997	4.50	4.50	4.25	4.38
1275	NYSE	PBT	Wed, May 14, 1997	4.38	4.50	4.25	4.38
1274	NYSE	PBT	Tue, May 13, 1997	4.25	4.38	4.25	4.38
1273	NYSE	PBT	Mon, May 12, 1997	4.25	4.38	4.25	4.38
1272	NYSE	PBT	Fri, May 9, 1997	4.25	4.38	4.25	4.38
1271	NYSE	PBT	Thu, May 8, 1997	4.38	4.38	4.25	4.38
1270	NYSE	PBT	Wed, May 7, 1997	4.38	4.38	4.25	4.38
1269	NYSE	PBT	Tue, May 6, 1997	4.25	4.38	4.13	4.25
1268	NYSE	PBT	Mon, May 5, 1997	4.25	4.38	4.25	4.25
1267	NYSE	PBT	Fri, May 2, 1997	4.25	4.25	4.13	4.25
1266	NYSE	PBT	Thu, May 1, 1997	4.25	4.38	4.25	4.38
1265	NYSE	PBT	Wed, Apr 30, 1997	4.25	4.25	4.13	4.25
1264	NYSE	PBT	Tue, Apr 29, 1997	4.38	4.38	4.13	4.13
1263	NYSE	PBT	Mon, Apr 28, 1997	4.25	4.38	4.25	4.38
1262	NYSE	PBT	Fri, Apr 25, 1997	4.38	4.50	4.38	4.38
1261	NYSE	PBT	Thu, Apr 24, 1997	4.38	4.50	4.38	4.50
1260	NYSE	PBT	Wed, Apr 23, 1997	4.38	4.38	4.38	4.38
1259	NYSE	PBT	Tue, Apr 22, 1997	4.38	4.50	4.38	4.38
1258	NYSE	PBT	Mon, Apr 21, 1997	4.38	4.63	4.38	4.38
1257	NYSE	PBT	Fri, Apr 18, 1997	4.38	4.38	4.38	4.38
1256	NYSE	PBT	Thu, Apr 17, 1997	4.25	4.38	4.25	4.25
1255	NYSE	PBT	Wed, Apr 16, 1997	4.38	4.38	4.38	4.38
1254	NYSE	PBT	Tue, Apr 15, 1997	4.38	4.50	4.25	4.25
1253	NYSE	PBT	Mon, Apr 14, 1997	4.38	4.63	4.25	4.38
1252	NYSE	PBT	Fri, Apr 11, 1997	4.38	4.50	4.25	4.50
1251	NYSE	PBT	Thu, Apr 10, 1997	4.38	4.38	4.13	4.38
1250	NYSE	PBT	Wed, Apr 9, 1997	4.13	4.38	4.13	4.38
1249	NYSE	PBT	Tue, Apr 8, 1997	4.25	4.38	4.25	4.25
1248	NYSE	PBT	Mon, Apr 7, 1997	4.25	4.25	4.13	4.25
1247	NYSE	PBT	Fri, Apr 4, 1997	4.25	4.25	4.25	4.25
1246	NYSE	PBT	Thu, Apr 3, 1997	4.13	4.25	4.00	4.25
1245	NYSE	PBT	Wed, Apr 2, 1997	4.25	4.25	4.13	4.13
1244	NYSE	PBT	Tue, Apr 1, 1997	4.25	4.25	4.13	4.25
1243	NYSE	PBT	Mon, Mar 31, 1997	4.13	4.25	4.13	4.13
1242	NYSE	PBT	Thu, Mar 27, 1997	4.25	4.25	4.13	4.25
1241	NYSE	PBT	Wed, Mar 26, 1997	4.25	4.25	4.13	4.25
1240	NYSE	PBT	Tue, Mar 25, 1997	4.13	4.25	4.13	4.25
1239	NYSE	PBT	Mon, Mar 24, 1997	4.25	4.25	4.13	4.25
1238	NYSE	PBT	Fri, Mar 21, 1997	4.38	4.38	4.25	4.25
1237	NYSE	PBT	Thu, Mar 20, 1997	4.38	4.38	4.25	4.25
1236	NYSE	PBT	Wed, Mar 19, 1997	4.38	4.38	4.38	4.38
1235	NYSE	PBT	Tue, Mar 18, 1997	4.38	4.38	4.25	4.25
1234	NYSE	PBT	Mon, Mar 17, 1997	4.50	4.50	4.38	4.38
1233	NYSE	PBT	Fri, Mar 14, 1997	4.38	4.50	4.38	4.50
1232	NYSE	PBT	Thu, Mar 13, 1997	4.38	4.50	4.38	4.50
1231	NYSE	PBT	Wed, Mar 12, 1997	4.38	4.38	4.38	4.38
1230	NYSE	PBT	Tue, Mar 11, 1997	4.38	4.38	4.38	4.38
1229	NYSE	PBT	Mon, Mar 10, 1997	4.50	4.50	4.38	4.38
1228	NYSE	PBT	Fri, Mar 7, 1997	4.25	4.75	4.25	4.38
1227	NYSE	PBT	Thu, Mar 6, 1997	4.25	4.25	4.25	4.25
1226	NYSE	PBT	Wed, Mar 5, 1997	4.25	4.38	4.25	4.38
1225	NYSE	PBT	Tue, Mar 4, 1997	4.25	4.38	4.25	4.38
1224	NYSE	PBT	Mon, Mar 3, 1997	4.25	4.38	4.25	4.25
1223	NYSE	PBT	Fri, Feb 28, 1997	4.25	4.38	4.25	4.38
1222	NYSE	PBT	Thu, Feb 27, 1997	4.25	4.38	4.25	4.38
1221	NYSE	PBT	Wed, Feb 26, 1997	4.38	4.38	4.25	4.25
1220	NYSE	PBT	Tue, Feb 25, 1997	4.38	4.38	4.25	4.38
1219	NYSE	PBT	Mon, Feb 24, 1997	4.38	4.63	4.38	4.38
1218	NYSE	PBT	Fri, Feb 21, 1997	4.25	4.50	4.25	4.50
1217	NYSE	PBT	Thu, Feb 20, 1997	4.50	4.50	4.38	4.38
1216	NYSE	PBT	Wed, Feb 19, 1997	4.38	4.50	4.25	4.50
1215	NYSE	PBT	Tue, Feb 18, 1997	4.38	4.38	4.25	4.25
1214	NYSE	PBT	Fri, Feb 14, 1997	4.50	4.63	4.38	4.38
1213	NYSE	PBT	Thu, Feb 13, 1997	4.63	4.63	4.50	4.50
1212	NYSE	PBT	Wed, Feb 12, 1997	4.50	4.50	4.50	4.50
1211	NYSE	PBT	Tue, Feb 11, 1997	4.38	4.50	4.38	4.38
1210	NYSE	PBT	Mon, Feb 10, 1997	4.38	4.38	4.00	4.25
1209	NYSE	PBT	Fri, Feb 7, 1997	4.38	4.38	4.38	4.38
1208	NYSE	PBT	Thu, Feb 6, 1997	4.38	4.50	4.38	4.38
1207	NYSE	PBT	Wed, Feb 5, 1997	4.63	4.63	4.38	4.38
1206	NYSE	PBT	Tue, Feb 4, 1997	4.50	4.50	4.50	4.50
1205	NYSE	PBT	Mon, Feb 3, 1997	4.63	4.63	4.50	4.63
1204	NYSE	PBT	Fri, Jan 31, 1997	4.50	4.63	4.50	4.63
1203	NYSE	PBT	Thu, Jan 30, 1997	4.50	4.50	4.38	4.38
1202	NYSE	PBT	Wed, Jan 29, 1997	4.38	4.50	4.38	4.50
1201	NYSE	PBT	Tue, Jan 28, 1997	4.63	4.63	4.50	4.50
1200	NYSE	PBT	Mon, Jan 27, 1997	4.50	4.50	4.50	4.50
1199	NYSE	PBT	Fri, Jan 24, 1997	4.50	4.50	4.50	4.50
1198	NYSE	PBT	Thu, Jan 23, 1997	4.63	4.63	4.50	4.50
1197	NYSE	PBT	Wed, Jan 22, 1997	4.63	4.75	4.63	4.63
1196	NYSE	PBT	Tue, Jan 21, 1997	4.63	4.75	4.63	4.75
1195	NYSE	PBT	Mon, Jan 20, 1997	4.63	4.75	4.63	4.63
1194	NYSE	PBT	Fri, Jan 17, 1997	4.63	4.63	4.63	4.63
1193	NYSE	PBT	Thu, Jan 16, 1997	4.75	4.75	4.63	4.63
1192	NYSE	PBT	Wed, Jan 15, 1997	4.50	4.63	4.50	4.63
1191	NYSE	PBT	Mon, Jan 13, 1997	4.63	4.63	4.50	4.50
1190	NYSE	PBT	Fri, Jan 10, 1997	4.50	4.63	4.50	4.63
1189	NYSE	PBT	Thu, Jan 9, 1997	4.50	4.63	4.50	4.50
1188	NYSE	PBT	Wed, Jan 8, 1997	4.38	4.50	4.38	4.38
1187	NYSE	PBT	Tue, Jan 7, 1997	4.50	4.50	4.38	4.38
1186	NYSE	PBT	Mon, Jan 6, 1997	4.38	4.38	4.38	4.38
1185	NYSE	PBT	Fri, Jan 3, 1997	4.38	4.50	4.38	4.50
1184	NYSE	PBT	Thu, Jan 2, 1997	4.50	4.50	4.38	4.38
1183	NYSE	PBT	Tue, Dec 31, 1996	4.63	4.63	4.50	4.50
1182	NYSE	PBT	Mon, Dec 30, 1996	4.38	4.50	4.38	4.38
1181	NYSE	PBT	Fri, Dec 27, 1996	4.38	4.50	4.38	4.38
1180	NYSE	PBT	Thu, Dec 26, 1996	4.63	4.63	4.63	4.63
1179	NYSE	PBT	Tue, Dec 24, 1996	4.75	4.75	4.75	4.75
1178	NYSE	PBT	Mon, Dec 23, 1996	4.63	4.63	4.50	4.63
1177	NYSE	PBT	Fri, Dec 20, 1996	4.75	4.75	4.63	4.63
1176	NYSE	PBT	Thu, Dec 19, 1996	4.50	4.63	4.50	4.63
1175	NYSE	PBT	Wed, Dec 18, 1996	4.50	4.50	4.50	4.50
1174	NYSE	PBT	Tue, Dec 17, 1996	4.50	4.50	4.38	4.50
1173	NYSE	PBT	Mon, Dec 16, 1996	4.63	4.63	4.50	4.50
1172	NYSE	PBT	Fri, Dec 13, 1996	4.50	4.63	4.50	4.63
1171	NYSE	PBT	Thu, Dec 12, 1996	4.63	4.63	4.50	4.50
1170	NYSE	PBT	Wed, Dec 11, 1996	4.88	4.88	4.50	4.63
1169	NYSE	PBT	Tue, Dec 10, 1996	4.63	4.88	4.63	4.75
1168	NYSE	PBT	Mon, Dec 9, 1996	4.75	4.75	4.63	4.63
1167	NYSE	PBT	Fri, Dec 6, 1996	4.75	4.75	4.50	4.75
1166	NYSE	PBT	Thu, Dec 5, 1996	4.63	4.88	4.50	4.88
1165	NYSE	PBT	Wed, Dec 4, 1996	4.50	4.63	4.50	4.50
1164	NYSE	PBT	Tue, Dec 3, 1996	4.50	4.63	4.38	4.63
1163	NYSE	PBT	Mon, Dec 2, 1996	4.50	4.50	4.38	4.50
1162	NYSE	PBT	Fri, Nov 29, 1996	4.50	4.50	4.38	4.38
1161	NYSE	PBT	Wed, Nov 27, 1996	4.50	4.50	4.50	4.50
1160	NYSE	PBT	Tue, Nov 26, 1996	4.50	4.63	4.50	4.63
1159	NYSE	PBT	Mon, Nov 25, 1996	4.50	4.63	4.50	4.50
1158	NYSE	PBT	Fri, Nov 22, 1996	4.50	4.63	4.50	4.63
1157	NYSE	PBT	Thu, Nov 21, 1996	4.38	4.50	4.38	4.50
1156	NYSE	PBT	Wed, Nov 20, 1996	4.38	4.50	4.38	4.38
1155	NYSE	PBT	Tue, Nov 19, 1996	4.38	4.50	4.38	4.50
1154	NYSE	PBT	Mon, Nov 18, 1996	4.50	4.50	4.38	4.38
1153	NYSE	PBT	Fri, Nov 15, 1996	4.25	4.50	4.25	4.38
1152	NYSE	PBT	Thu, Nov 14, 1996	4.25	4.38	4.25	4.38
1151	NYSE	PBT	Wed, Nov 13, 1996	4.38	4.38	4.25	4.25
1150	NYSE	PBT	Tue, Nov 12, 1996	4.25	4.38	4.25	4.38
1149	NYSE	PBT	Mon, Nov 11, 1996	4.25	4.25	4.25	4.25
1148	NYSE	PBT	Fri, Nov 8, 1996	4.25	4.25	4.25	4.25
1147	NYSE	PBT	Thu, Nov 7, 1996	4.25	4.25	4.25	4.25
1146	NYSE	PBT	Wed, Nov 6, 1996	4.38	4.38	4.38	4.38
1145	NYSE	PBT	Tue, Nov 5, 1996	4.25	4.38	4.25	4.25
1144	NYSE	PBT	Mon, Nov 4, 1996	4.38	4.38	4.25	4.38
1143	NYSE	PBT	Fri, Nov 1, 1996	4.38	4.38	4.25	4.25
1142	NYSE	PBT	Thu, Oct 31, 1996	4.25	4.38	4.25	4.25
1141	NYSE	PBT	Wed, Oct 30, 1996	4.38	4.38	4.13	4.25
1140	NYSE	PBT	Mon, Oct 28, 1996	4.38	4.38	4.38	4.38
1139	NYSE	PBT	Fri, Oct 25, 1996	4.50	4.50	4.38	4.38
1138	NYSE	PBT	Thu, Oct 24, 1996	4.38	4.44	4.38	4.44
1137	NYSE	PBT	Wed, Oct 23, 1996	4.38	4.50	4.38	4.38
1136	NYSE	PBT	Tue, Oct 22, 1996	4.38	4.50	4.38	4.50
1135	NYSE	PBT	Mon, Oct 21, 1996	4.38	4.50	4.38	4.50
1134	NYSE	PBT	Fri, Oct 18, 1996	4.38	4.38	4.38	4.38
1133	NYSE	PBT	Thu, Oct 17, 1996	4.38	4.38	4.25	4.38
1132	NYSE	PBT	Wed, Oct 16, 1996	4.38	4.38	4.25	4.38
1131	NYSE	PBT	Tue, Oct 15, 1996	4.38	4.38	4.25	4.38
1130	NYSE	PBT	Mon, Oct 14, 1996	4.25	4.25	4.13	4.25
1129	NYSE	PBT	Fri, Oct 11, 1996	4.38	4.38	4.13	4.13
1128	NYSE	PBT	Thu, Oct 10, 1996	4.38	4.50	4.38	4.38
1127	NYSE	PBT	Wed, Oct 9, 1996	4.25	4.25	4.25	4.25
1126	NYSE	PBT	Tue, Oct 8, 1996	4.38	4.38	4.25	4.25
1125	NYSE	PBT	Mon, Oct 7, 1996	4.25	4.38	4.25	4.25
1124	NYSE	PBT	Fri, Oct 4, 1996	4.25	4.25	4.25	4.25
1123	NYSE	PBT	Thu, Oct 3, 1996	4.25	4.25	4.13	4.25
1122	NYSE	PBT	Wed, Oct 2, 1996	4.13	4.13	4.13	4.13
1121	NYSE	PBT	Tue, Oct 1, 1996	4.13	4.13	4.13	4.13
1120	NYSE	PBT	Mon, Sep 30, 1996	4.00	4.13	4.00	4.00
1119	NYSE	PBT	Fri, Sep 27, 1996	4.00	4.13	4.00	4.13
1118	NYSE	PBT	Thu, Sep 26, 1996	4.13	4.13	4.13	4.13
1117	NYSE	PBT	Wed, Sep 25, 1996	4.13	4.25	4.00	4.25
1116	NYSE	PBT	Tue, Sep 24, 1996	4.13	4.25	4.13	4.25
1115	NYSE	PBT	Mon, Sep 23, 1996	4.25	4.25	4.25	4.25
1114	NYSE	PBT	Fri, Sep 20, 1996	4.13	4.25	4.13	4.25
1113	NYSE	PBT	Thu, Sep 19, 1996	4.13	4.25	4.13	4.13
1112	NYSE	PBT	Wed, Sep 18, 1996	4.00	4.25	4.00	4.13
1111	NYSE	PBT	Tue, Sep 17, 1996	4.00	4.13	3.88	4.13
1110	NYSE	PBT	Mon, Sep 16, 1996	4.00	4.00	3.88	3.88
1109	NYSE	PBT	Fri, Sep 13, 1996	4.00	4.13	4.00	4.13
1108	NYSE	PBT	Thu, Sep 12, 1996	4.00	4.13	4.00	4.00
1107	NYSE	PBT	Wed, Sep 11, 1996	3.75	3.88	3.75	3.88
1106	NYSE	PBT	Tue, Sep 10, 1996	3.88	3.88	3.75	3.75
1105	NYSE	PBT	Mon, Sep 9, 1996	3.88	3.88	3.88	3.88
1104	NYSE	PBT	Fri, Sep 6, 1996	3.63	3.88	3.63	3.88
1103	NYSE	PBT	Thu, Sep 5, 1996	3.63	3.88	3.63	3.75
1102	NYSE	PBT	Wed, Sep 4, 1996	3.88	3.88	3.75	3.75
1101	NYSE	PBT	Tue, Sep 3, 1996	3.75	3.88	3.75	3.88
1100	NYSE	PBT	Fri, Aug 30, 1996	3.75	3.75	3.63	3.63
1099	NYSE	PBT	Thu, Aug 29, 1996	3.88	3.88	3.75	3.88
1098	NYSE	PBT	Wed, Aug 28, 1996	3.75	3.88	3.75	3.88
1097	NYSE	PBT	Tue, Aug 27, 1996	3.75	3.88	3.75	3.88
1096	NYSE	PBT	Mon, Aug 26, 1996	3.88	3.88	3.75	3.75
1095	NYSE	PBT	Fri, Aug 23, 1996	3.75	3.88	3.75	3.88
1094	NYSE	PBT	Thu, Aug 22, 1996	3.63	3.75	3.63	3.75
1093	NYSE	PBT	Wed, Aug 21, 1996	3.63	3.63	3.63	3.63
1092	NYSE	PBT	Tue, Aug 20, 1996	3.50	3.63	3.50	3.63
1091	NYSE	PBT	Mon, Aug 19, 1996	3.63	3.63	3.50	3.50
1090	NYSE	PBT	Fri, Aug 16, 1996	3.50	3.50	3.50	3.50
1089	NYSE	PBT	Thu, Aug 15, 1996	3.63	3.63	3.50	3.50
1088	NYSE	PBT	Wed, Aug 14, 1996	3.50	3.63	3.50	3.63
1087	NYSE	PBT	Tue, Aug 13, 1996	3.50	3.63	3.50	3.50
1086	NYSE	PBT	Mon, Aug 12, 1996	3.63	3.63	3.50	3.63
1085	NYSE	PBT	Fri, Aug 9, 1996	3.50	3.63	3.38	3.63
1084	NYSE	PBT	Thu, Aug 8, 1996	3.38	3.50	3.38	3.38
1083	NYSE	PBT	Wed, Aug 7, 1996	3.38	3.50	3.38	3.50
1082	NYSE	PBT	Tue, Aug 6, 1996	3.25	3.38	3.25	3.38
1081	NYSE	PBT	Mon, Aug 5, 1996	3.25	3.38	3.25	3.25
1080	NYSE	PBT	Fri, Aug 2, 1996	3.25	3.38	3.13	3.38
1079	NYSE	PBT	Thu, Aug 1, 1996	3.13	3.25	3.13	3.25
1078	NYSE	PBT	Wed, Jul 31, 1996	3.25	3.25	3.13	3.13
1077	NYSE	PBT	Tue, Jul 30, 1996	3.25	3.25	3.25	3.25
1076	NYSE	PBT	Mon, Jul 29, 1996	3.25	3.25	3.25	3.25
1075	NYSE	PBT	Fri, Jul 26, 1996	3.38	3.38	3.38	3.38
1074	NYSE	PBT	Thu, Jul 25, 1996	3.50	3.50	3.38	3.38
1073	NYSE	PBT	Wed, Jul 24, 1996	3.38	3.38	3.38	3.38
1072	NYSE	PBT	Tue, Jul 23, 1996	3.50	3.50	3.38	3.50
1071	NYSE	PBT	Mon, Jul 22, 1996	3.38	3.50	3.38	3.50
1070	NYSE	PBT	Fri, Jul 19, 1996	3.38	3.38	3.38	3.38
1069	NYSE	PBT	Thu, Jul 18, 1996	3.50	3.50	3.38	3.38
1068	NYSE	PBT	Wed, Jul 17, 1996	3.38	3.50	3.38	3.50
1067	NYSE	PBT	Tue, Jul 16, 1996	3.25	3.38	3.25	3.38
1066	NYSE	PBT	Mon, Jul 15, 1996	3.50	3.50	3.38	3.38
1065	NYSE	PBT	Fri, Jul 12, 1996	3.63	3.63	3.38	3.38
1064	NYSE	PBT	Thu, Jul 11, 1996	3.63	3.75	3.63	3.63
1063	NYSE	PBT	Wed, Jul 10, 1996	3.75	3.75	3.75	3.75
1062	NYSE	PBT	Tue, Jul 9, 1996	3.75	3.75	3.75	3.75
1061	NYSE	PBT	Mon, Jul 8, 1996	3.75	3.75	3.63	3.63
1060	NYSE	PBT	Fri, Jul 5, 1996	3.75	3.88	3.75	3.75
1059	NYSE	PBT	Wed, Jul 3, 1996	3.50	3.63	3.50	3.63
1058	NYSE	PBT	Tue, Jul 2, 1996	3.38	3.38	3.38	3.38
1057	NYSE	PBT	Mon, Jul 1, 1996	3.38	3.38	3.25	3.25
1056	NYSE	PBT	Fri, Jun 28, 1996	3.38	3.38	3.25	3.38
1055	NYSE	PBT	Thu, Jun 27, 1996	3.38	3.38	3.25	3.25
1054	NYSE	PBT	Wed, Jun 26, 1996	3.38	3.38	3.25	3.25
1053	NYSE	PBT	Tue, Jun 25, 1996	3.25	3.38	3.25	3.38
1052	NYSE	PBT	Mon, Jun 24, 1996	3.38	3.38	3.38	3.38
1051	NYSE	PBT	Fri, Jun 21, 1996	3.38	3.38	3.38	3.38
1050	NYSE	PBT	Thu, Jun 20, 1996	3.25	3.38	3.25	3.38
1049	NYSE	PBT	Wed, Jun 19, 1996	3.38	3.50	3.38	3.38
1048	NYSE	PBT	Tue, Jun 18, 1996	3.50	3.50	3.38	3.38
1047	NYSE	PBT	Mon, Jun 17, 1996	3.38	3.50	3.38	3.38
1046	NYSE	PBT	Fri, Jun 14, 1996	3.38	3.38	3.38	3.38
1045	NYSE	PBT	Thu, Jun 13, 1996	3.38	3.38	3.38	3.38
1044	NYSE	PBT	Wed, Jun 12, 1996	3.50	3.50	3.38	3.38
1043	NYSE	PBT	Mon, Jun 10, 1996	3.38	3.38	3.38	3.38
1042	NYSE	PBT	Fri, Jun 7, 1996	3.50	3.50	3.38	3.38
1041	NYSE	PBT	Thu, Jun 6, 1996	3.50	3.50	3.38	3.38
1040	NYSE	PBT	Wed, Jun 5, 1996	3.38	3.63	3.38	3.50
1039	NYSE	PBT	Tue, Jun 4, 1996	3.50	3.50	3.50	3.50
1038	NYSE	PBT	Mon, Jun 3, 1996	3.38	3.38	3.38	3.38
1037	NYSE	PBT	Fri, May 31, 1996	3.50	3.50	3.50	3.50
1036	NYSE	PBT	Thu, May 30, 1996	3.38	3.38	3.38	3.38
1035	NYSE	PBT	Wed, May 29, 1996	3.50	3.50	3.38	3.50
1034	NYSE	PBT	Tue, May 28, 1996	3.63	3.63	3.50	3.50
1033	NYSE	PBT	Fri, May 24, 1996	3.50	3.50	3.50	3.50
1032	NYSE	PBT	Thu, May 23, 1996	3.50	3.63	3.50	3.63
1031	NYSE	PBT	Wed, May 22, 1996	3.38	3.50	3.38	3.50
1030	NYSE	PBT	Tue, May 21, 1996	3.38	3.50	3.38	3.38
1029	NYSE	PBT	Mon, May 20, 1996	3.50	3.50	3.38	3.38
1028	NYSE	PBT	Fri, May 17, 1996	3.50	3.50	3.50	3.50
1027	NYSE	PBT	Thu, May 16, 1996	3.75	3.75	3.50	3.63
1026	NYSE	PBT	Wed, May 15, 1996	3.75	3.75	3.63	3.63
1025	NYSE	PBT	Tue, May 14, 1996	3.88	3.88	3.75	3.88
1024	NYSE	PBT	Mon, May 13, 1996	3.75	3.88	3.75	3.75
1023	NYSE	PBT	Fri, May 10, 1996	3.63	3.63	3.63	3.63
1022	NYSE	PBT	Thu, May 9, 1996	3.63	3.63	3.63	3.63
1021	NYSE	PBT	Wed, May 8, 1996	3.63	3.75	3.63	3.75
1020	NYSE	PBT	Tue, May 7, 1996	3.63	3.75	3.63	3.75
1019	NYSE	PBT	Mon, May 6, 1996	3.63	3.75	3.63	3.63
1018	NYSE	PBT	Fri, May 3, 1996	3.75	3.75	3.50	3.63
1017	NYSE	PBT	Thu, May 2, 1996	3.88	3.88	3.75	3.75
1016	NYSE	PBT	Wed, May 1, 1996	3.88	3.88	3.88	3.88
1015	NYSE	PBT	Tue, Apr 30, 1996	3.88	4.00	3.88	3.88
1014	NYSE	PBT	Mon, Apr 29, 1996	3.63	4.00	3.63	3.88
1013	NYSE	PBT	Fri, Apr 26, 1996	3.63	3.75	3.63	3.75
1012	NYSE	PBT	Thu, Apr 25, 1996	3.88	3.88	3.75	3.88
1011	NYSE	PBT	Wed, Apr 24, 1996	3.63	3.75	3.63	3.75
1010	NYSE	PBT	Tue, Apr 23, 1996	3.75	3.75	3.63	3.63
1009	NYSE	PBT	Mon, Apr 22, 1996	3.50	3.63	3.50	3.63
1008	NYSE	PBT	Fri, Apr 19, 1996	3.50	3.50	3.38	3.38
1007	NYSE	PBT	Thu, Apr 18, 1996	3.38	3.38	3.38	3.38
1006	NYSE	PBT	Wed, Apr 17, 1996	3.50	3.50	3.38	3.38
1005	NYSE	PBT	Tue, Apr 16, 1996	3.38	3.50	3.38	3.50
1004	NYSE	PBT	Mon, Apr 15, 1996	3.38	3.50	3.38	3.50
1003	NYSE	PBT	Fri, Apr 12, 1996	3.25	3.25	3.25	3.25
1002	NYSE	PBT	Thu, Apr 11, 1996	3.13	3.38	3.13	3.38
1001	NYSE	PBT	Wed, Apr 10, 1996	3.13	3.25	3.13	3.25
1000	NYSE	PBT	Tue, Apr 9, 1996	3.13	3.25	3.13	3.25
999	NYSE	PBT	Mon, Apr 8, 1996	3.25	3.25	3.13	3.13
998	NYSE	PBT	Thu, Apr 4, 1996	3.25	3.25	3.25	3.25
997	NYSE	PBT	Wed, Apr 3, 1996	3.13	3.25	3.13	3.25
996	NYSE	PBT	Tue, Apr 2, 1996	3.25	3.25	3.13	3.13
995	NYSE	PBT	Mon, Apr 1, 1996	3.13	3.13	3.13	3.13
994	NYSE	PBT	Fri, Mar 29, 1996	3.13	3.13	3.13	3.13
993	NYSE	PBT	Thu, Mar 28, 1996	3.25	3.25	3.13	3.25
992	NYSE	PBT	Wed, Mar 27, 1996	3.13	3.25	3.13	3.13
991	NYSE	PBT	Tue, Mar 26, 1996	3.25	3.25	3.13	3.13
990	NYSE	PBT	Mon, Mar 25, 1996	3.25	3.25	3.25	3.25
989	NYSE	PBT	Fri, Mar 22, 1996	3.25	3.38	3.25	3.25
988	NYSE	PBT	Thu, Mar 21, 1996	3.38	3.38	3.25	3.38
987	NYSE	PBT	Wed, Mar 20, 1996	3.25	3.38	3.25	3.38
986	NYSE	PBT	Tue, Mar 19, 1996	3.38	3.38	3.38	3.38
985	NYSE	PBT	Mon, Mar 18, 1996	3.13	3.38	3.13	3.38
984	NYSE	PBT	Fri, Mar 15, 1996	3.25	3.25	3.13	3.13
983	NYSE	PBT	Thu, Mar 14, 1996	3.25	3.25	3.13	3.25
982	NYSE	PBT	Wed, Mar 13, 1996	3.25	3.25	3.25	3.25
981	NYSE	PBT	Tue, Mar 12, 1996	3.25	3.38	3.25	3.25
980	NYSE	PBT	Mon, Mar 11, 1996	3.13	3.38	3.13	3.25
979	NYSE	PBT	Fri, Mar 8, 1996	3.38	3.38	3.25	3.25
978	NYSE	PBT	Thu, Mar 7, 1996	3.25	3.38	3.25	3.25
977	NYSE	PBT	Wed, Mar 6, 1996	3.25	3.25	3.25	3.25
976	NYSE	PBT	Tue, Mar 5, 1996	3.25	3.38	3.25	3.25
975	NYSE	PBT	Mon, Mar 4, 1996	3.25	3.25	3.25	3.25
974	NYSE	PBT	Fri, Mar 1, 1996	3.38	3.38	3.38	3.38
973	NYSE	PBT	Thu, Feb 29, 1996	3.25	3.38	3.25	3.25
972	NYSE	PBT	Wed, Feb 28, 1996	3.38	3.38	3.25	3.25
971	NYSE	PBT	Tue, Feb 27, 1996	3.38	3.38	3.25	3.25
970	NYSE	PBT	Mon, Feb 26, 1996	3.25	3.50	3.25	3.38
969	NYSE	PBT	Fri, Feb 23, 1996	3.50	3.50	3.25	3.25
968	NYSE	PBT	Thu, Feb 22, 1996	3.38	3.38	3.25	3.38
967	NYSE	PBT	Wed, Feb 21, 1996	3.50	3.50	3.38	3.38
966	NYSE	PBT	Tue, Feb 20, 1996	3.38	3.50	3.25	3.38
965	NYSE	PBT	Fri, Feb 16, 1996	3.63	3.63	3.38	3.50
964	NYSE	PBT	Thu, Feb 15, 1996	3.63	3.63	3.50	3.63
963	NYSE	PBT	Wed, Feb 14, 1996	3.50	3.63	3.50	3.50
962	NYSE	PBT	Tue, Feb 13, 1996	3.50	3.50	3.50	3.50
961	NYSE	PBT	Mon, Feb 12, 1996	3.50	3.63	3.50	3.63
960	NYSE	PBT	Fri, Feb 9, 1996	3.63	3.63	3.50	3.50
959	NYSE	PBT	Thu, Feb 8, 1996	3.50	3.50	3.50	3.50
958	NYSE	PBT	Wed, Feb 7, 1996	3.63	3.75	3.63	3.63
957	NYSE	PBT	Tue, Feb 6, 1996	3.63	3.63	3.50	3.63
956	NYSE	PBT	Mon, Feb 5, 1996	3.63	3.63	3.50	3.50
955	NYSE	PBT	Fri, Feb 2, 1996	3.38	3.63	3.38	3.63
954	NYSE	PBT	Thu, Feb 1, 1996	3.50	3.50	3.50	3.50
953	NYSE	PBT	Wed, Jan 31, 1996	3.50	3.50	3.50	3.50
952	NYSE	PBT	Tue, Jan 30, 1996	3.38	3.50	3.38	3.50
951	NYSE	PBT	Mon, Jan 29, 1996	3.38	3.50	3.38	3.50
950	NYSE	PBT	Fri, Jan 26, 1996	3.63	3.63	3.50	3.50
949	NYSE	PBT	Thu, Jan 25, 1996	3.38	3.63	3.38	3.63
948	NYSE	PBT	Wed, Jan 24, 1996	3.38	3.50	3.38	3.38
947	NYSE	PBT	Tue, Jan 23, 1996	3.38	3.50	3.38	3.50
946	NYSE	PBT	Mon, Jan 22, 1996	3.50	3.50	3.38	3.38
945	NYSE	PBT	Fri, Jan 19, 1996	3.50	3.50	3.50	3.50
944	NYSE	PBT	Thu, Jan 18, 1996	3.63	3.63	3.50	3.50
943	NYSE	PBT	Wed, Jan 17, 1996	3.63	3.75	3.63	3.63
942	NYSE	PBT	Tue, Jan 16, 1996	3.50	3.63	3.50	3.63
941	NYSE	PBT	Mon, Jan 15, 1996	3.50	3.75	3.50	3.63
940	NYSE	PBT	Fri, Jan 12, 1996	3.50	3.63	3.50	3.63
939	NYSE	PBT	Thu, Jan 11, 1996	3.75	3.75	3.50	3.50
938	NYSE	PBT	Wed, Jan 10, 1996	3.50	3.50	3.50	3.50
937	NYSE	PBT	Tue, Jan 9, 1996	3.50	3.63	3.50	3.63
936	NYSE	PBT	Mon, Jan 8, 1996	3.38	3.63	3.38	3.63
935	NYSE	PBT	Fri, Jan 5, 1996	3.50	3.50	3.38	3.50
934	NYSE	PBT	Thu, Jan 4, 1996	3.38	3.50	3.13	3.50
933	NYSE	PBT	Wed, Jan 3, 1996	3.13	3.38	3.13	3.38
932	NYSE	PBT	Tue, Jan 2, 1996	3.13	3.25	3.13	3.13
931	NYSE	PBT	Fri, Dec 29, 1995	3.13	3.25	3.13	3.25
930	NYSE	PBT	Thu, Dec 28, 1995	3.13	3.38	3.13	3.25
929	NYSE	PBT	Wed, Dec 27, 1995	3.25	3.38	3.25	3.25
928	NYSE	PBT	Tue, Dec 26, 1995	3.25	3.25	3.25	3.25
927	NYSE	PBT	Fri, Dec 22, 1995	3.38	3.38	3.25	3.25
926	NYSE	PBT	Thu, Dec 21, 1995	3.13	3.38	3.13	3.38
925	NYSE	PBT	Wed, Dec 20, 1995	3.25	3.25	3.13	3.13
924	NYSE	PBT	Tue, Dec 19, 1995	3.00	3.13	3.00	3.13
923	NYSE	PBT	Mon, Dec 18, 1995	3.13	3.25	3.00	3.13
922	NYSE	PBT	Fri, Dec 15, 1995	3.13	3.13	3.00	3.00
921	NYSE	PBT	Thu, Dec 14, 1995	3.25	3.25	3.13	3.13
920	NYSE	PBT	Wed, Dec 13, 1995	3.13	3.25	3.13	3.25
919	NYSE	PBT	Tue, Dec 12, 1995	3.25	3.38	3.13	3.13
918	NYSE	PBT	Mon, Dec 11, 1995	3.25	3.38	3.25	3.25
917	NYSE	PBT	Fri, Dec 8, 1995	3.00	3.25	3.00	3.13
916	NYSE	PBT	Thu, Dec 7, 1995	3.13	3.13	3.00	3.00
915	NYSE	PBT	Wed, Dec 6, 1995	3.13	3.13	3.00	3.13
914	NYSE	PBT	Tue, Dec 5, 1995	3.25	3.25	3.13	3.13
913	NYSE	PBT	Mon, Dec 4, 1995	3.25	3.25	3.13	3.13
912	NYSE	PBT	Fri, Dec 1, 1995	3.25	3.50	3.25	3.25
911	NYSE	PBT	Thu, Nov 30, 1995	3.38	3.50	3.38	3.38
910	NYSE	PBT	Wed, Nov 29, 1995	3.38	3.50	3.38	3.50
909	NYSE	PBT	Tue, Nov 28, 1995	3.25	3.38	3.25	3.38
908	NYSE	PBT	Mon, Nov 27, 1995	3.50	3.50	3.38	3.38
907	NYSE	PBT	Fri, Nov 24, 1995	3.25	3.38	3.25	3.38
906	NYSE	PBT	Wed, Nov 22, 1995	3.38	3.38	3.25	3.38
905	NYSE	PBT	Tue, Nov 21, 1995	3.50	3.50	3.38	3.50
904	NYSE	PBT	Mon, Nov 20, 1995	3.38	3.50	3.38	3.38
903	NYSE	PBT	Fri, Nov 17, 1995	3.38	3.38	3.38	3.38
902	NYSE	PBT	Thu, Nov 16, 1995	3.38	3.50	3.25	3.50
901	NYSE	PBT	Wed, Nov 15, 1995	3.50	3.50	3.38	3.50
900	NYSE	PBT	Tue, Nov 14, 1995	3.50	3.63	3.38	3.38
899	NYSE	PBT	Mon, Nov 13, 1995	3.38	3.63	3.38	3.63
898	NYSE	PBT	Fri, Nov 10, 1995	3.25	3.38	3.25	3.25
897	NYSE	PBT	Thu, Nov 9, 1995	3.25	3.25	3.13	3.25
896	NYSE	PBT	Wed, Nov 8, 1995	3.38	3.38	3.25	3.25
895	NYSE	PBT	Tue, Nov 7, 1995	3.38	3.38	3.38	3.38
894	NYSE	PBT	Mon, Nov 6, 1995	3.63	3.63	3.50	3.50
893	NYSE	PBT	Fri, Nov 3, 1995	3.63	3.63	3.50	3.63
892	NYSE	PBT	Thu, Nov 2, 1995	3.38	3.63	3.38	3.63
891	NYSE	PBT	Wed, Nov 1, 1995	3.50	3.50	3.38	3.50
890	NYSE	PBT	Tue, Oct 31, 1995	3.63	3.63	3.63	3.63
889	NYSE	PBT	Mon, Oct 30, 1995	3.63	3.63	3.63	3.63
888	NYSE	PBT	Fri, Oct 27, 1995	3.50	3.50	3.50	3.50
887	NYSE	PBT	Thu, Oct 26, 1995	3.50	3.63	3.50	3.50
886	NYSE	PBT	Wed, Oct 25, 1995	3.50	3.63	3.50	3.63
885	NYSE	PBT	Tue, Oct 24, 1995	3.50	3.50	3.50	3.50
884	NYSE	PBT	Mon, Oct 23, 1995	3.63	3.63	3.50	3.50
883	NYSE	PBT	Fri, Oct 20, 1995	3.63	3.63	3.50	3.50
882	NYSE	PBT	Thu, Oct 19, 1995	3.50	3.63	3.50	3.63
881	NYSE	PBT	Wed, Oct 18, 1995	3.63	3.63	3.50	3.50
880	NYSE	PBT	Tue, Oct 17, 1995	3.75	3.75	3.63	3.63
879	NYSE	PBT	Mon, Oct 16, 1995	3.63	3.63	3.63	3.63
878	NYSE	PBT	Fri, Oct 13, 1995	3.75	3.75	3.63	3.75
877	NYSE	PBT	Thu, Oct 12, 1995	3.50	3.75	3.50	3.75
876	NYSE	PBT	Wed, Oct 11, 1995	3.50	3.63	3.50	3.63
875	NYSE	PBT	Tue, Oct 10, 1995	3.50	3.63	3.50	3.63
874	NYSE	PBT	Mon, Oct 9, 1995	3.50	3.63	3.50	3.50
873	NYSE	PBT	Fri, Oct 6, 1995	3.50	3.63	3.50	3.63
872	NYSE	PBT	Thu, Oct 5, 1995	3.75	3.75	3.50	3.50
871	NYSE	PBT	Wed, Oct 4, 1995	3.63	3.75	3.63	3.63
870	NYSE	PBT	Tue, Oct 3, 1995	3.63	3.75	3.63	3.63
869	NYSE	PBT	Mon, Oct 2, 1995	3.63	3.63	3.63	3.63
868	NYSE	PBT	Fri, Sep 29, 1995	3.63	3.63	3.63	3.63
867	NYSE	PBT	Thu, Sep 28, 1995	3.75	3.75	3.63	3.63
866	NYSE	PBT	Wed, Sep 27, 1995	3.75	3.75	3.75	3.75
865	NYSE	PBT	Tue, Sep 26, 1995	3.88	3.88	3.63	3.75
864	NYSE	PBT	Mon, Sep 25, 1995	3.75	3.75	3.75	3.75
863	NYSE	PBT	Fri, Sep 22, 1995	3.63	3.75	3.63	3.63
862	NYSE	PBT	Thu, Sep 21, 1995	3.63	3.63	3.63	3.63
861	NYSE	PBT	Wed, Sep 20, 1995	3.63	3.75	3.63	3.75
860	NYSE	PBT	Tue, Sep 19, 1995	3.75	3.75	3.63	3.75
859	NYSE	PBT	Mon, Sep 18, 1995	3.75	3.75	3.63	3.63
858	NYSE	PBT	Fri, Sep 15, 1995	3.63	3.75	3.63	3.75
857	NYSE	PBT	Thu, Sep 14, 1995	3.50	3.75	3.50	3.75
856	NYSE	PBT	Wed, Sep 13, 1995	3.50	3.63	3.50	3.63
855	NYSE	PBT	Tue, Sep 12, 1995	3.50	3.63	3.38	3.50
854	NYSE	PBT	Mon, Sep 11, 1995	3.63	3.63	3.50	3.63
853	NYSE	PBT	Fri, Sep 8, 1995	3.63	3.75	3.50	3.75
852	NYSE	PBT	Thu, Sep 7, 1995	3.63	3.63	3.63	3.63
851	NYSE	PBT	Wed, Sep 6, 1995	3.63	3.75	3.63	3.63
850	NYSE	PBT	Tue, Sep 5, 1995	3.63	3.63	3.63	3.63
849	NYSE	PBT	Fri, Sep 1, 1995	3.63	3.63	3.63	3.63
848	NYSE	PBT	Thu, Aug 31, 1995	3.88	3.88	3.63	3.75
847	NYSE	PBT	Wed, Aug 30, 1995	3.75	3.75	3.75	3.75
846	NYSE	PBT	Tue, Aug 29, 1995	3.63	3.75	3.63	3.75
845	NYSE	PBT	Mon, Aug 28, 1995	3.88	3.88	3.88	3.88
844	NYSE	PBT	Fri, Aug 25, 1995	3.88	3.88	3.75	3.75
843	NYSE	PBT	Thu, Aug 24, 1995	3.88	3.88	3.88	3.88
842	NYSE	PBT	Wed, Aug 23, 1995	3.88	3.88	3.75	3.75
841	NYSE	PBT	Tue, Aug 22, 1995	3.88	3.88	3.88	3.88
840	NYSE	PBT	Mon, Aug 21, 1995	3.75	3.88	3.75	3.88
839	NYSE	PBT	Fri, Aug 18, 1995	3.88	3.88	3.75	3.75
838	NYSE	PBT	Thu, Aug 17, 1995	3.88	3.88	3.88	3.88
837	NYSE	PBT	Wed, Aug 16, 1995	3.88	3.88	3.88	3.88
836	NYSE	PBT	Tue, Aug 15, 1995	4.00	4.00	3.88	3.88
835	NYSE	PBT	Mon, Aug 14, 1995	4.00	4.00	3.88	3.88
834	NYSE	PBT	Fri, Aug 11, 1995	3.88	3.88	3.88	3.88
833	NYSE	PBT	Thu, Aug 10, 1995	3.88	3.88	3.88	3.88
832	NYSE	PBT	Wed, Aug 9, 1995	4.00	4.00	4.00	4.00
831	NYSE	PBT	Tue, Aug 8, 1995	4.00	4.00	4.00	4.00
830	NYSE	PBT	Mon, Aug 7, 1995	3.88	3.88	3.88	3.88
829	NYSE	PBT	Fri, Aug 4, 1995	3.88	3.88	3.88	3.88
828	NYSE	PBT	Thu, Aug 3, 1995	3.88	3.88	3.88	3.88
827	NYSE	PBT	Wed, Aug 2, 1995	3.88	3.88	3.88	3.88
826	NYSE	PBT	Tue, Aug 1, 1995	4.00	4.00	4.00	4.00
825	NYSE	PBT	Mon, Jul 31, 1995	3.88	3.88	3.88	3.88
824	NYSE	PBT	Fri, Jul 28, 1995	3.88	3.88	3.88	3.88
823	NYSE	PBT	Thu, Jul 27, 1995	3.88	4.00	3.88	4.00
822	NYSE	PBT	Wed, Jul 26, 1995	3.88	4.00	3.88	4.00
821	NYSE	PBT	Tue, Jul 25, 1995	3.75	3.88	3.75	3.88
820	NYSE	PBT	Mon, Jul 24, 1995	3.88	3.88	3.75	3.75
819	NYSE	PBT	Fri, Jul 21, 1995	3.75	3.75	3.63	3.75
818	NYSE	PBT	Thu, Jul 20, 1995	4.00	4.00	3.75	3.75
817	NYSE	PBT	Wed, Jul 19, 1995	3.88	3.88	3.88	3.88
816	NYSE	PBT	Tue, Jul 18, 1995	4.13	4.13	4.00	4.00
815	NYSE	PBT	Mon, Jul 17, 1995	3.88	4.13	3.88	4.13
814	NYSE	PBT	Fri, Jul 14, 1995	4.00	4.00	3.88	3.88
813	NYSE	PBT	Thu, Jul 13, 1995	3.88	4.00	3.75	4.00
812	NYSE	PBT	Wed, Jul 12, 1995	3.88	4.00	3.88	4.00
811	NYSE	PBT	Tue, Jul 11, 1995	3.88	4.00	3.88	3.88
810	NYSE	PBT	Mon, Jul 10, 1995	4.00	4.13	4.00	4.00
809	NYSE	PBT	Fri, Jul 7, 1995	3.88	4.13	3.88	4.13
808	NYSE	PBT	Thu, Jul 6, 1995	3.88	4.00	3.88	3.88
807	NYSE	PBT	Wed, Jul 5, 1995	3.88	4.00	3.88	3.88
806	NYSE	PBT	Mon, Jul 3, 1995	3.88	3.88	3.88	3.88
805	NYSE	PBT	Fri, Jun 30, 1995	3.88	3.88	3.88	3.88
804	NYSE	PBT	Thu, Jun 29, 1995	3.88	3.88	3.88	3.88
803	NYSE	PBT	Wed, Jun 28, 1995	3.88	4.00	3.88	4.00
802	NYSE	PBT	Tue, Jun 27, 1995	4.00	4.00	3.88	4.00
801	NYSE	PBT	Mon, Jun 26, 1995	4.00	4.00	3.88	3.88
800	NYSE	PBT	Fri, Jun 23, 1995	3.88	3.88	3.88	3.88
799	NYSE	PBT	Thu, Jun 22, 1995	3.88	4.00	3.88	3.88
798	NYSE	PBT	Wed, Jun 21, 1995	3.88	4.00	3.88	4.00
797	NYSE	PBT	Tue, Jun 20, 1995	4.00	4.00	4.00	4.00
796	NYSE	PBT	Mon, Jun 19, 1995	4.00	4.00	3.88	3.88
795	NYSE	PBT	Fri, Jun 16, 1995	3.88	4.00	3.88	4.00
794	NYSE	PBT	Thu, Jun 15, 1995	4.13	4.13	3.88	3.88
793	NYSE	PBT	Wed, Jun 14, 1995	4.13	4.13	4.00	4.13
792	NYSE	PBT	Tue, Jun 13, 1995	4.13	4.13	4.00	4.00
791	NYSE	PBT	Mon, Jun 12, 1995	3.88	4.00	3.88	4.00
790	NYSE	PBT	Fri, Jun 9, 1995	4.00	4.00	3.88	3.88
789	NYSE	PBT	Thu, Jun 8, 1995	3.88	3.88	3.88	3.88
788	NYSE	PBT	Wed, Jun 7, 1995	4.00	4.00	3.88	3.88
787	NYSE	PBT	Tue, Jun 6, 1995	3.88	4.00	3.88	4.00
786	NYSE	PBT	Mon, Jun 5, 1995	4.00	4.00	3.88	4.00
785	NYSE	PBT	Fri, Jun 2, 1995	4.00	4.13	4.00	4.13
784	NYSE	PBT	Thu, Jun 1, 1995	4.00	4.00	3.88	4.00
783	NYSE	PBT	Wed, May 31, 1995	3.88	3.88	3.88	3.88
782	NYSE	PBT	Tue, May 30, 1995	3.88	4.00	3.88	3.88
781	NYSE	PBT	Fri, May 26, 1995	3.88	4.00	3.88	3.88
780	NYSE	PBT	Thu, May 25, 1995	4.00	4.00	4.00	4.00
779	NYSE	PBT	Wed, May 24, 1995	4.13	4.13	4.00	4.00
778	NYSE	PBT	Tue, May 23, 1995	4.13	4.25	4.13	4.13
777	NYSE	PBT	Mon, May 22, 1995	4.13	4.13	4.13	4.13
776	NYSE	PBT	Fri, May 19, 1995	4.25	4.25	4.00	4.25
775	NYSE	PBT	Thu, May 18, 1995	4.13	4.13	4.13	4.13
774	NYSE	PBT	Wed, May 17, 1995	4.25	4.25	4.25	4.25
773	NYSE	PBT	Tue, May 16, 1995	4.25	4.25	4.25	4.25
772	NYSE	PBT	Mon, May 15, 1995	4.25	4.38	4.25	4.38
771	NYSE	PBT	Fri, May 12, 1995	4.13	4.13	4.13	4.13
770	NYSE	PBT	Thu, May 11, 1995	4.13	4.38	4.13	4.38
769	NYSE	PBT	Wed, May 10, 1995	4.13	4.25	4.13	4.25
768	NYSE	PBT	Tue, May 9, 1995	4.25	4.25	4.13	4.13
767	NYSE	PBT	Mon, May 8, 1995	4.25	4.38	4.25	4.38
766	NYSE	PBT	Fri, May 5, 1995	4.50	4.50	4.13	4.38
765	NYSE	PBT	Thu, May 4, 1995	4.50	4.63	4.50	4.50
764	NYSE	PBT	Wed, May 3, 1995	4.50	4.63	4.50	4.63
763	NYSE	PBT	Tue, May 2, 1995	4.50	4.63	4.50	4.50
762	NYSE	PBT	Mon, May 1, 1995	4.63	4.63	4.50	4.50
761	NYSE	PBT	Fri, Apr 28, 1995	4.50	4.63	4.38	4.63
760	NYSE	PBT	Thu, Apr 27, 1995	4.50	4.50	4.50	4.50
759	NYSE	PBT	Wed, Apr 26, 1995	4.38	4.38	4.38	4.38
758	NYSE	PBT	Tue, Apr 25, 1995	4.25	4.38	4.25	4.38
757	NYSE	PBT	Fri, Apr 21, 1995	4.25	4.25	4.13	4.25
756	NYSE	PBT	Thu, Apr 20, 1995	4.13	4.13	4.13	4.13
755	NYSE	PBT	Wed, Apr 19, 1995	4.13	4.13	4.13	4.13
754	NYSE	PBT	Tue, Apr 18, 1995	4.25	4.25	4.13	4.13
753	NYSE	PBT	Mon, Apr 17, 1995	4.13	4.13	4.13	4.13
752	NYSE	PBT	Thu, Apr 13, 1995	4.25	4.25	4.13	4.13
751	NYSE	PBT	Wed, Apr 12, 1995	4.13	4.25	4.13	4.25
750	NYSE	PBT	Tue, Apr 11, 1995	4.13	4.25	4.13	4.13
749	NYSE	PBT	Mon, Apr 10, 1995	4.13	4.25	4.13	4.25
748	NYSE	PBT	Fri, Apr 7, 1995	4.38	4.38	4.25	4.25
747	NYSE	PBT	Thu, Apr 6, 1995	4.25	4.38	4.25	4.25
746	NYSE	PBT	Wed, Apr 5, 1995	4.38	4.38	4.25	4.25
745	NYSE	PBT	Tue, Apr 4, 1995	4.13	4.38	4.13	4.38
744	NYSE	PBT	Mon, Apr 3, 1995	4.25	4.25	4.13	4.25
743	NYSE	PBT	Fri, Mar 31, 1995	4.13	4.38	4.13	4.38
742	NYSE	PBT	Thu, Mar 30, 1995	4.25	4.25	4.25	4.25
741	NYSE	PBT	Wed, Mar 29, 1995	4.25	4.25	4.25	4.25
740	NYSE	PBT	Tue, Mar 28, 1995	4.38	4.38	4.25	4.25
739	NYSE	PBT	Mon, Mar 27, 1995	4.50	4.50	4.38	4.38
738	NYSE	PBT	Fri, Mar 24, 1995	4.50	4.50	4.50	4.50
737	NYSE	PBT	Thu, Mar 23, 1995	4.63	4.63	4.50	4.50
736	NYSE	PBT	Wed, Mar 22, 1995	4.63	4.63	4.50	4.50
735	NYSE	PBT	Tue, Mar 21, 1995	4.63	4.75	4.63	4.63
734	NYSE	PBT	Mon, Mar 20, 1995	4.63	4.63	4.63	4.63
733	NYSE	PBT	Fri, Mar 17, 1995	4.63	4.63	4.63	4.63
732	NYSE	PBT	Thu, Mar 16, 1995	4.63	4.75	4.63	4.63
731	NYSE	PBT	Wed, Mar 15, 1995	4.75	4.75	4.63	4.75
730	NYSE	PBT	Tue, Mar 14, 1995	4.63	4.63	4.63	4.63
729	NYSE	PBT	Mon, Mar 13, 1995	4.63	4.63	4.63	4.63
728	NYSE	PBT	Fri, Mar 10, 1995	4.75	4.75	4.63	4.63
727	NYSE	PBT	Thu, Mar 9, 1995	4.63	4.63	4.63	4.63
726	NYSE	PBT	Wed, Mar 8, 1995	4.63	4.63	4.63	4.63
725	NYSE	PBT	Tue, Mar 7, 1995	4.75	4.75	4.63	4.63
724	NYSE	PBT	Mon, Mar 6, 1995	4.63	4.75	4.63	4.75
723	NYSE	PBT	Fri, Mar 3, 1995	4.75	4.75	4.63	4.63
722	NYSE	PBT	Thu, Mar 2, 1995	4.50	4.75	4.50	4.75
721	NYSE	PBT	Wed, Mar 1, 1995	4.50	4.50	4.38	4.50
720	NYSE	PBT	Tue, Feb 28, 1995	4.38	4.63	4.38	4.63
719	NYSE	PBT	Mon, Feb 27, 1995	4.63	4.63	4.50	4.50
718	NYSE	PBT	Fri, Feb 24, 1995	4.63	4.63	4.50	4.50
717	NYSE	PBT	Thu, Feb 23, 1995	4.50	4.50	4.50	4.50
716	NYSE	PBT	Wed, Feb 22, 1995	4.63	4.63	4.50	4.50
715	NYSE	PBT	Tue, Feb 21, 1995	4.63	4.63	4.63	4.63
714	NYSE	PBT	Fri, Feb 17, 1995	4.63	4.63	4.63	4.63
713	NYSE	PBT	Thu, Feb 16, 1995	4.63	4.63	4.63	4.63
712	NYSE	PBT	Wed, Feb 15, 1995	4.63	4.75	4.63	4.75
711	NYSE	PBT	Tue, Feb 14, 1995	4.63	4.75	4.63	4.63
710	NYSE	PBT	Mon, Feb 13, 1995	4.75	4.75	4.63	4.63
709	NYSE	PBT	Fri, Feb 10, 1995	4.63	4.75	4.63	4.63
708	NYSE	PBT	Thu, Feb 9, 1995	4.63	4.75	4.63	4.75
707	NYSE	PBT	Wed, Feb 8, 1995	4.75	4.75	4.63	4.63
706	NYSE	PBT	Tue, Feb 7, 1995	4.50	4.50	4.50	4.50
705	NYSE	PBT	Mon, Feb 6, 1995	4.50	4.63	4.50	4.63
704	NYSE	PBT	Fri, Feb 3, 1995	4.50	4.63	4.50	4.50
703	NYSE	PBT	Wed, Feb 1, 1995	4.38	4.38	4.38	4.38
702	NYSE	PBT	Tue, Jan 31, 1995	4.38	4.38	4.38	4.38
701	NYSE	PBT	Mon, Jan 30, 1995	4.38	4.38	4.38	4.38
700	NYSE	PBT	Fri, Jan 27, 1995	4.50	4.50	4.50	4.50
699	NYSE	PBT	Thu, Jan 26, 1995	4.50	4.50	4.50	4.50
698	NYSE	PBT	Wed, Jan 25, 1995	4.38	4.50	4.38	4.50
697	NYSE	PBT	Tue, Jan 24, 1995	4.38	4.50	4.38	4.50
696	NYSE	PBT	Mon, Jan 23, 1995	4.38	4.50	4.38	4.50
695	NYSE	PBT	Fri, Jan 20, 1995	4.50	4.50	4.38	4.38
694	NYSE	PBT	Thu, Jan 19, 1995	4.38	4.38	4.38	4.38
693	NYSE	PBT	Wed, Jan 18, 1995	4.50	4.50	4.38	4.50
692	NYSE	PBT	Tue, Jan 17, 1995	4.50	4.50	4.38	4.50
691	NYSE	PBT	Mon, Jan 16, 1995	4.63	4.63	4.50	4.50
690	NYSE	PBT	Fri, Jan 13, 1995	4.50	4.50	4.50	4.50
689	NYSE	PBT	Thu, Jan 12, 1995	4.50	4.50	4.25	4.25
688	NYSE	PBT	Wed, Jan 11, 1995	4.38	4.38	4.38	4.38
687	NYSE	PBT	Tue, Jan 10, 1995	4.38	4.50	4.25	4.38
686	NYSE	PBT	Mon, Jan 9, 1995	4.38	4.38	4.38	4.38
685	NYSE	PBT	Fri, Jan 6, 1995	4.50	4.50	4.38	4.38
684	NYSE	PBT	Thu, Jan 5, 1995	4.50	4.63	4.50	4.50
683	NYSE	PBT	Wed, Jan 4, 1995	4.38	4.50	4.38	4.50
682	NYSE	PBT	Tue, Jan 3, 1995	4.13	4.25	4.13	4.25
681	NYSE	PBT	Fri, Dec 30, 1994	4.13	4.25	4.00	4.13
680	NYSE	PBT	Thu, Dec 29, 1994	4.00	4.13	4.00	4.13
679	NYSE	PBT	Wed, Dec 28, 1994	4.13	4.13	4.00	4.00
678	NYSE	PBT	Tue, Dec 27, 1994	4.00	4.00	4.00	4.00
677	NYSE	PBT	Fri, Dec 23, 1994	3.88	4.13	3.88	4.00
676	NYSE	PBT	Thu, Dec 22, 1994	4.00	4.00	4.00	4.00
675	NYSE	PBT	Wed, Dec 21, 1994	4.00	4.00	4.00	4.00
674	NYSE	PBT	Tue, Dec 20, 1994	3.75	4.00	3.75	4.00
673	NYSE	PBT	Mon, Dec 19, 1994	3.75	3.88	3.75	3.88
672	NYSE	PBT	Fri, Dec 16, 1994	4.00	4.00	3.75	3.75
671	NYSE	PBT	Thu, Dec 15, 1994	4.00	4.00	3.88	4.00
670	NYSE	PBT	Wed, Dec 14, 1994	3.88	4.00	3.88	3.88
669	NYSE	PBT	Tue, Dec 13, 1994	3.88	4.00	3.88	3.88
668	NYSE	PBT	Mon, Dec 12, 1994	4.00	4.00	3.88	3.88
667	NYSE	PBT	Fri, Dec 9, 1994	4.13	4.13	3.88	3.88
666	NYSE	PBT	Thu, Dec 8, 1994	4.13	4.25	4.13	4.13
665	NYSE	PBT	Wed, Dec 7, 1994	4.00	4.13	4.00	4.13
664	NYSE	PBT	Tue, Dec 6, 1994	4.00	4.00	4.00	4.00
663	NYSE	PBT	Fri, Dec 2, 1994	4.38	4.38	4.13	4.13
662	NYSE	PBT	Thu, Dec 1, 1994	4.25	4.38	4.25	4.38
661	NYSE	PBT	Wed, Nov 30, 1994	4.25	4.38	4.25	4.38
660	NYSE	PBT	Tue, Nov 29, 1994	4.38	4.38	4.13	4.13
659	NYSE	PBT	Mon, Nov 28, 1994	4.25	4.38	4.25	4.25
658	NYSE	PBT	Fri, Nov 25, 1994	4.38	4.38	4.25	4.25
657	NYSE	PBT	Wed, Nov 23, 1994	4.25	4.25	4.13	4.25
656	NYSE	PBT	Tue, Nov 22, 1994	4.25	4.25	4.25	4.25
655	NYSE	PBT	Mon, Nov 21, 1994	4.25	4.25	4.25	4.25
654	NYSE	PBT	Fri, Nov 18, 1994	4.38	4.38	4.25	4.25
653	NYSE	PBT	Thu, Nov 17, 1994	4.38	4.38	4.25	4.25
652	NYSE	PBT	Wed, Nov 16, 1994	4.25	4.25	4.25	4.25
651	NYSE	PBT	Mon, Nov 14, 1994	4.13	4.38	4.13	4.25
650	NYSE	PBT	Fri, Nov 11, 1994	4.00	4.00	4.00	4.00
649	NYSE	PBT	Thu, Nov 10, 1994	4.13	4.13	4.00	4.00
648	NYSE	PBT	Wed, Nov 9, 1994	4.50	4.50	4.13	4.13
647	NYSE	PBT	Tue, Nov 8, 1994	4.50	4.63	4.50	4.63
646	NYSE	PBT	Mon, Nov 7, 1994	4.50	4.50	4.50	4.50
645	NYSE	PBT	Fri, Nov 4, 1994	4.50	4.50	4.50	4.50
644	NYSE	PBT	Thu, Nov 3, 1994	4.63	4.63	4.63	4.63
643	NYSE	PBT	Wed, Nov 2, 1994	4.63	4.75	4.63	4.63
642	NYSE	PBT	Tue, Nov 1, 1994	4.75	4.75	4.63	4.63
641	NYSE	PBT	Mon, Oct 31, 1994	4.63	4.63	4.63	4.63
640	NYSE	PBT	Fri, Oct 28, 1994	4.50	4.75	4.50	4.75
639	NYSE	PBT	Thu, Oct 27, 1994	4.50	4.50	4.50	4.50
638	NYSE	PBT	Wed, Oct 26, 1994	4.50	4.63	4.38	4.63
637	NYSE	PBT	Tue, Oct 25, 1994	4.38	4.38	4.38	4.38
636	NYSE	PBT	Mon, Oct 24, 1994	4.50	4.50	4.50	4.50
635	NYSE	PBT	Fri, Oct 21, 1994	4.50	4.63	4.38	4.63
634	NYSE	PBT	Thu, Oct 20, 1994	4.38	4.50	4.38	4.50
633	NYSE	PBT	Wed, Oct 19, 1994	4.50	4.50	4.50	4.50
632	NYSE	PBT	Tue, Oct 18, 1994	4.38	4.50	4.38	4.38
631	NYSE	PBT	Mon, Oct 17, 1994	4.50	4.50	4.38	4.50
630	NYSE	PBT	Fri, Oct 14, 1994	4.63	4.63	4.38	4.38
629	NYSE	PBT	Thu, Oct 13, 1994	4.50	4.50	4.50	4.50
628	NYSE	PBT	Wed, Oct 12, 1994	4.50	4.63	4.50	4.63
627	NYSE	PBT	Tue, Oct 11, 1994	4.50	4.63	4.50	4.63
626	NYSE	PBT	Mon, Oct 10, 1994	4.63	4.75	4.63	4.63
625	NYSE	PBT	Fri, Oct 7, 1994	4.75	4.75	4.75	4.75
624	NYSE	PBT	Thu, Oct 6, 1994	4.75	4.75	4.63	4.63
623	NYSE	PBT	Wed, Oct 5, 1994	4.88	4.88	4.75	4.75
622	NYSE	PBT	Tue, Oct 4, 1994	4.75	4.75	4.75	4.75
621	NYSE	PBT	Mon, Oct 3, 1994	4.75	4.88	4.75	4.88
620	NYSE	PBT	Fri, Sep 30, 1994	4.88	4.88	4.88	4.88
619	NYSE	PBT	Thu, Sep 29, 1994	4.75	4.75	4.75	4.75
618	NYSE	PBT	Wed, Sep 28, 1994	4.75	4.75	4.63	4.75
617	NYSE	PBT	Tue, Sep 27, 1994	4.75	4.75	4.63	4.75
616	NYSE	PBT	Mon, Sep 26, 1994	4.63	4.75	4.63	4.75
615	NYSE	PBT	Fri, Sep 23, 1994	4.63	4.75	4.63	4.75
614	NYSE	PBT	Thu, Sep 22, 1994	4.75	4.88	4.63	4.63
613	NYSE	PBT	Wed, Sep 21, 1994	4.63	4.63	4.63	4.63
612	NYSE	PBT	Tue, Sep 20, 1994	4.75	4.75	4.75	4.75
611	NYSE	PBT	Mon, Sep 19, 1994	4.75	4.75	4.75	4.75
610	NYSE	PBT	Fri, Sep 16, 1994	4.75	4.88	4.63	4.63
609	NYSE	PBT	Thu, Sep 15, 1994	4.75	4.88	4.50	4.88
608	NYSE	PBT	Tue, Sep 13, 1994	4.63	4.75	4.63	4.75
607	NYSE	PBT	Mon, Sep 12, 1994	4.75	4.75	4.63	4.75
606	NYSE	PBT	Fri, Sep 9, 1994	4.63	4.88	4.63	4.88
605	NYSE	PBT	Thu, Sep 8, 1994	4.63	4.75	4.63	4.63
604	NYSE	PBT	Wed, Sep 7, 1994	4.75	4.75	4.75	4.75
603	NYSE	PBT	Tue, Sep 6, 1994	4.75	4.75	4.75	4.75
602	NYSE	PBT	Fri, Sep 2, 1994	4.75	4.75	4.75	4.75
601	NYSE	PBT	Thu, Sep 1, 1994	4.88	4.88	4.75	4.75
600	NYSE	PBT	Wed, Aug 31, 1994	4.88	4.88	4.88	4.88
599	NYSE	PBT	Tue, Aug 30, 1994	4.75	4.88	4.75	4.88
598	NYSE	PBT	Mon, Aug 29, 1994	4.75	4.88	4.63	4.88
597	NYSE	PBT	Fri, Aug 26, 1994	4.75	4.75	4.63	4.63
596	NYSE	PBT	Thu, Aug 25, 1994	4.75	4.88	4.75	4.88
595	NYSE	PBT	Wed, Aug 24, 1994	4.75	4.75	4.75	4.75
594	NYSE	PBT	Tue, Aug 23, 1994	4.63	5.00	4.63	4.88
593	NYSE	PBT	Mon, Aug 22, 1994	4.75	4.75	4.75	4.75
592	NYSE	PBT	Fri, Aug 19, 1994	4.63	4.63	4.63	4.63
591	NYSE	PBT	Thu, Aug 18, 1994	4.63	4.63	4.63	4.63
590	NYSE	PBT	Wed, Aug 17, 1994	4.63	4.63	4.63	4.63
589	NYSE	PBT	Tue, Aug 16, 1994	4.63	4.75	4.63	4.75
588	NYSE	PBT	Mon, Aug 15, 1994	4.50	4.75	4.50	4.63
587	NYSE	PBT	Fri, Aug 12, 1994	4.50	4.50	4.50	4.50
586	NYSE	PBT	Thu, Aug 11, 1994	4.50	4.63	4.50	4.50
585	NYSE	PBT	Wed, Aug 10, 1994	4.63	4.63	4.50	4.50
584	NYSE	PBT	Tue, Aug 9, 1994	4.50	4.50	4.38	4.50
583	NYSE	PBT	Mon, Aug 8, 1994	4.50	4.63	4.38	4.38
582	NYSE	PBT	Fri, Aug 5, 1994	4.50	4.63	4.50	4.63
581	NYSE	PBT	Thu, Aug 4, 1994	4.63	4.63	4.50	4.63
580	NYSE	PBT	Wed, Aug 3, 1994	4.63	4.63	4.63	4.63
579	NYSE	PBT	Tue, Aug 2, 1994	4.50	4.50	4.38	4.50
578	NYSE	PBT	Mon, Aug 1, 1994	4.38	4.50	4.38	4.50
577	NYSE	PBT	Fri, Jul 29, 1994	4.38	4.50	4.38	4.38
576	NYSE	PBT	Thu, Jul 28, 1994	4.25	4.38	4.25	4.25
575	NYSE	PBT	Wed, Jul 27, 1994	4.38	4.50	4.25	4.25
574	NYSE	PBT	Tue, Jul 26, 1994	4.38	4.50	4.25	4.38
573	NYSE	PBT	Mon, Jul 25, 1994	4.38	4.38	4.25	4.25
572	NYSE	PBT	Fri, Jul 22, 1994	4.25	4.38	4.25	4.38
571	NYSE	PBT	Thu, Jul 21, 1994	4.25	4.25	4.13	4.25
570	NYSE	PBT	Wed, Jul 20, 1994	4.38	4.38	4.38	4.38
569	NYSE	PBT	Tue, Jul 19, 1994	4.38	4.38	4.25	4.38
568	NYSE	PBT	Mon, Jul 18, 1994	4.25	4.38	4.25	4.25
567	NYSE	PBT	Fri, Jul 15, 1994	4.38	4.38	4.25	4.38
566	NYSE	PBT	Thu, Jul 14, 1994	4.25	4.38	4.25	4.38
565	NYSE	PBT	Wed, Jul 13, 1994	4.25	4.38	4.25	4.38
564	NYSE	PBT	Tue, Jul 12, 1994	4.25	4.25	4.25	4.25
563	NYSE	PBT	Mon, Jul 11, 1994	4.25	4.25	4.25	4.25
562	NYSE	PBT	Fri, Jul 8, 1994	4.25	4.38	4.25	4.38
561	NYSE	PBT	Thu, Jul 7, 1994	4.38	4.38	4.25	4.25
560	NYSE	PBT	Wed, Jul 6, 1994	4.25	4.25	4.25	4.25
559	NYSE	PBT	Tue, Jul 5, 1994	4.38	4.38	4.25	4.25
558	NYSE	PBT	Fri, Jul 1, 1994	4.25	4.25	4.25	4.25
557	NYSE	PBT	Thu, Jun 30, 1994	4.38	4.38	4.25	4.38
556	NYSE	PBT	Wed, Jun 29, 1994	4.25	4.25	4.25	4.25
555	NYSE	PBT	Tue, Jun 28, 1994	4.38	4.38	4.25	4.25
554	NYSE	PBT	Mon, Jun 27, 1994	4.13	4.38	4.13	4.38
553	NYSE	PBT	Fri, Jun 24, 1994	4.50	4.63	4.00	4.00
552	NYSE	PBT	Thu, Jun 23, 1994	4.50	4.63	4.50	4.63
551	NYSE	PBT	Wed, Jun 22, 1994	4.88	4.88	4.75	4.75
550	NYSE	PBT	Tue, Jun 21, 1994	4.75	4.88	4.75	4.75
549	NYSE	PBT	Mon, Jun 20, 1994	4.88	4.88	4.75	4.75
548	NYSE	PBT	Fri, Jun 17, 1994	4.88	5.00	4.88	5.00
547	NYSE	PBT	Thu, Jun 16, 1994	5.00	5.00	4.88	4.88
546	NYSE	PBT	Wed, Jun 15, 1994	4.75	5.00	4.75	5.00
545	NYSE	PBT	Tue, Jun 14, 1994	4.88	4.88	4.88	4.88
544	NYSE	PBT	Fri, Jun 10, 1994	5.13	5.13	5.13	5.13
543	NYSE	PBT	Thu, Jun 9, 1994	5.13	5.13	5.00	5.00
542	NYSE	PBT	Wed, Jun 8, 1994	5.00	5.25	5.00	5.00
541	NYSE	PBT	Tue, Jun 7, 1994	4.88	4.88	4.88	4.88
540	NYSE	PBT	Mon, Jun 6, 1994	5.00	5.00	4.75	4.75
539	NYSE	PBT	Fri, Jun 3, 1994	4.88	4.88	4.88	4.88
538	NYSE	PBT	Thu, Jun 2, 1994	4.75	4.88	4.75	4.88
537	NYSE	PBT	Wed, Jun 1, 1994	4.63	4.88	4.63	4.88
536	NYSE	PBT	Tue, May 31, 1994	4.75	4.75	4.63	4.63
535	NYSE	PBT	Fri, May 27, 1994	4.88	4.88	4.75	4.75
534	NYSE	PBT	Thu, May 26, 1994	4.75	4.75	4.75	4.75
533	NYSE	PBT	Wed, May 25, 1994	4.63	4.75	4.63	4.75
532	NYSE	PBT	Tue, May 24, 1994	4.75	4.75	4.75	4.75
531	NYSE	PBT	Mon, May 23, 1994	4.88	4.88	4.88	4.88
530	NYSE	PBT	Fri, May 20, 1994	4.88	4.88	4.88	4.88
529	NYSE	PBT	Thu, May 19, 1994	4.75	4.88	4.75	4.75
528	NYSE	PBT	Wed, May 18, 1994	4.63	4.63	4.63	4.63
527	NYSE	PBT	Tue, May 17, 1994	4.63	4.88	4.50	4.63
526	NYSE	PBT	Mon, May 16, 1994	4.63	4.75	4.63	4.75
525	NYSE	PBT	Fri, May 13, 1994	4.75	4.75	4.75	4.75
524	NYSE	PBT	Wed, May 11, 1994	4.75	4.88	4.63	4.88
523	NYSE	PBT	Tue, May 10, 1994	4.63	4.75	4.63	4.75
522	NYSE	PBT	Mon, May 9, 1994	4.75	4.75	4.50	4.75
521	NYSE	PBT	Fri, May 6, 1994	4.75	4.75	4.75	4.75
520	NYSE	PBT	Thu, May 5, 1994	4.63	4.75	4.50	4.75
519	NYSE	PBT	Wed, May 4, 1994	4.63	4.75	4.63	4.63
518	NYSE	PBT	Tue, May 3, 1994	4.63	4.75	4.63	4.75
517	NYSE	PBT	Mon, May 2, 1994	4.75	4.75	4.75	4.75
516	NYSE	PBT	Fri, Apr 29, 1994	4.75	4.75	4.75	4.75
515	NYSE	PBT	Thu, Apr 28, 1994	4.75	4.88	4.75	4.75
514	NYSE	PBT	Tue, Apr 26, 1994	4.88	4.88	4.88	4.88
513	NYSE	PBT	Mon, Apr 25, 1994	4.75	4.75	4.75	4.75
512	NYSE	PBT	Fri, Apr 22, 1994	4.88	5.00	4.88	5.00
511	NYSE	PBT	Thu, Apr 21, 1994	4.75	4.88	4.75	4.75
510	NYSE	PBT	Wed, Apr 20, 1994	4.88	4.88	4.75	4.75
509	NYSE	PBT	Tue, Apr 19, 1994	4.88	5.00	4.75	4.88
508	NYSE	PBT	Mon, Apr 18, 1994	4.63	5.00	4.63	5.00
507	NYSE	PBT	Fri, Apr 15, 1994	4.63	4.75	4.63	4.75
506	NYSE	PBT	Thu, Apr 14, 1994	4.75	4.75	4.63	4.63
505	NYSE	PBT	Wed, Apr 13, 1994	4.75	4.75	4.75	4.75
504	NYSE	PBT	Tue, Apr 12, 1994	4.63	4.75	4.63	4.75
503	NYSE	PBT	Mon, Apr 11, 1994	4.63	4.63	4.63	4.63
502	NYSE	PBT	Fri, Apr 8, 1994	5.00	5.00	4.63	4.63
501	NYSE	PBT	Thu, Apr 7, 1994	5.00	5.00	5.00	5.00
500	NYSE	PBT	Wed, Apr 6, 1994	5.00	5.00	4.88	5.00
499	NYSE	PBT	Tue, Apr 5, 1994	4.88	5.00	4.88	4.88
498	NYSE	PBT	Mon, Apr 4, 1994	4.75	4.75	4.75	4.75
497	NYSE	PBT	Thu, Mar 31, 1994	4.88	4.88	4.88	4.88
496	NYSE	PBT	Wed, Mar 30, 1994	4.88	5.00	4.75	5.00
495	NYSE	PBT	Tue, Mar 29, 1994	5.00	5.00	5.00	5.00
494	NYSE	PBT	Mon, Mar 28, 1994	5.13	5.13	5.00	5.00
493	NYSE	PBT	Fri, Mar 25, 1994	5.25	5.25	5.25	5.25
492	NYSE	PBT	Thu, Mar 24, 1994	5.25	5.25	5.25	5.25
491	NYSE	PBT	Wed, Mar 23, 1994	5.38	5.38	5.38	5.38
490	NYSE	PBT	Tue, Mar 22, 1994	5.13	5.38	5.13	5.25
489	NYSE	PBT	Mon, Mar 21, 1994	5.13	5.13	5.13	5.13
488	NYSE	PBT	Thu, Mar 17, 1994	5.13	5.13	5.13	5.13
487	NYSE	PBT	Wed, Mar 16, 1994	5.25	5.25	5.13	5.25
486	NYSE	PBT	Tue, Mar 15, 1994	5.38	5.38	5.13	5.13
485	NYSE	PBT	Mon, Mar 14, 1994	5.50	5.50	5.38	5.38
484	NYSE	PBT	Fri, Mar 11, 1994	5.38	5.38	5.25	5.38
483	NYSE	PBT	Thu, Mar 10, 1994	5.13	5.25	5.13	5.25
482	NYSE	PBT	Wed, Mar 9, 1994	5.13	5.38	5.13	5.13
481	NYSE	PBT	Tue, Mar 8, 1994	5.00	5.13	5.00	5.00
480	NYSE	PBT	Mon, Mar 7, 1994	5.00	5.00	5.00	5.00
479	NYSE	PBT	Fri, Mar 4, 1994	5.38	5.38	5.00	5.13
478	NYSE	PBT	Thu, Mar 3, 1994	5.63	5.63	5.50	5.50
477	NYSE	PBT	Wed, Mar 2, 1994	5.25	5.25	5.25	5.25
476	NYSE	PBT	Tue, Mar 1, 1994	5.13	5.13	5.13	5.13
475	NYSE	PBT	Mon, Feb 28, 1994	5.13	5.13	5.13	5.13
474	NYSE	PBT	Fri, Feb 25, 1994	5.25	5.25	5.25	5.25
473	NYSE	PBT	Thu, Feb 24, 1994	5.38	5.50	5.13	5.25
472	NYSE	PBT	Wed, Feb 23, 1994	5.13	5.38	5.13	5.25
471	NYSE	PBT	Tue, Feb 22, 1994	5.25	5.25	5.13	5.13
470	NYSE	PBT	Fri, Feb 18, 1994	5.75	5.75	5.38	5.38
469	NYSE	PBT	Thu, Feb 17, 1994	6.25	6.25	5.75	5.88
468	NYSE	PBT	Wed, Feb 16, 1994	6.50	6.50	5.75	6.25
467	NYSE	PBT	Tue, Feb 15, 1994	5.13	5.75	5.13	5.50
466	NYSE	PBT	Mon, Feb 14, 1994	5.25	5.25	5.13	5.13
465	NYSE	PBT	Fri, Feb 11, 1994	5.25	5.25	5.13	5.13
464	NYSE	PBT	Thu, Feb 10, 1994	5.13	5.13	5.13	5.13
463	NYSE	PBT	Wed, Feb 9, 1994	5.25	5.25	5.13	5.13
462	NYSE	PBT	Tue, Feb 8, 1994	5.25	5.25	5.13	5.13
461	NYSE	PBT	Mon, Feb 7, 1994	5.13	5.13	5.13	5.13
460	NYSE	PBT	Fri, Feb 4, 1994	5.00	5.13	5.00	5.00
459	NYSE	PBT	Thu, Feb 3, 1994	5.00	5.13	5.00	5.13
458	NYSE	PBT	Wed, Feb 2, 1994	5.13	5.13	5.00	5.13
457	NYSE	PBT	Tue, Feb 1, 1994	5.00	5.00	4.88	5.00
456	NYSE	PBT	Mon, Jan 31, 1994	5.38	5.38	5.00	5.00
455	NYSE	PBT	Fri, Jan 28, 1994	5.00	5.38	4.88	5.25
454	NYSE	PBT	Thu, Jan 27, 1994	4.88	4.88	4.75	4.88
453	NYSE	PBT	Wed, Jan 26, 1994	4.88	4.88	4.75	4.75
452	NYSE	PBT	Tue, Jan 25, 1994	4.75	4.75	4.75	4.75
451	NYSE	PBT	Mon, Jan 24, 1994	4.88	4.88	4.75	4.88
450	NYSE	PBT	Fri, Jan 21, 1994	4.88	4.88	4.75	4.88
449	NYSE	PBT	Thu, Jan 20, 1994	4.75	4.75	4.63	4.75
448	NYSE	PBT	Wed, Jan 19, 1994	4.75	4.75	4.63	4.63
447	NYSE	PBT	Tue, Jan 18, 1994	4.75	4.88	4.75	4.75
446	NYSE	PBT	Mon, Jan 17, 1994	4.75	4.75	4.75	4.75
445	NYSE	PBT	Fri, Jan 14, 1994	4.88	4.88	4.75	4.75
444	NYSE	PBT	Thu, Jan 13, 1994	4.75	4.88	4.75	4.75
443	NYSE	PBT	Wed, Jan 12, 1994	4.75	4.88	4.75	4.75
442	NYSE	PBT	Tue, Jan 11, 1994	4.75	4.88	4.75	4.88
441	NYSE	PBT	Mon, Jan 10, 1994	4.88	4.88	4.75	4.75
440	NYSE	PBT	Fri, Jan 7, 1994	5.00	5.00	4.88	4.88
439	NYSE	PBT	Thu, Jan 6, 1994	4.75	4.88	4.75	4.88
438	NYSE	PBT	Wed, Jan 5, 1994	4.75	4.75	4.75	4.75
437	NYSE	PBT	Tue, Jan 4, 1994	4.88	4.88	4.88	4.88
436	NYSE	PBT	Mon, Jan 3, 1994	4.75	4.88	4.75	4.88
435	NYSE	PBT	Fri, Dec 31, 1993	4.75	4.75	4.75	4.75
434	NYSE	PBT	Thu, Dec 30, 1993	4.75	4.75	4.75	4.75
433	NYSE	PBT	Wed, Dec 29, 1993	4.75	4.88	4.75	4.75
432	NYSE	PBT	Tue, Dec 28, 1993	4.63	4.75	4.63	4.75
431	NYSE	PBT	Mon, Dec 27, 1993	4.63	4.75	4.63	4.75
430	NYSE	PBT	Thu, Dec 23, 1993	4.75	4.75	4.75	4.75
429	NYSE	PBT	Wed, Dec 22, 1993	4.75	4.75	4.75	4.75
428	NYSE	PBT	Tue, Dec 21, 1993	4.75	4.75	4.75	4.75
427	NYSE	PBT	Mon, Dec 20, 1993	4.75	4.88	4.75	4.88
426	NYSE	PBT	Fri, Dec 17, 1993	4.75	4.88	4.75	4.75
425	NYSE	PBT	Thu, Dec 16, 1993	4.75	4.88	4.75	4.75
424	NYSE	PBT	Wed, Dec 15, 1993	4.63	4.75	4.63	4.75
423	NYSE	PBT	Tue, Dec 14, 1993	4.63	4.75	4.63	4.75
422	NYSE	PBT	Mon, Dec 13, 1993	4.63	4.75	4.63	4.75
421	NYSE	PBT	Fri, Dec 10, 1993	4.75	4.75	4.63	4.63
420	NYSE	PBT	Thu, Dec 9, 1993	4.50	4.63	4.50	4.63
419	NYSE	PBT	Wed, Dec 8, 1993	4.75	4.75	4.50	4.50
418	NYSE	PBT	Tue, Dec 7, 1993	4.63	4.63	4.50	4.63
417	NYSE	PBT	Mon, Dec 6, 1993	4.50	4.63	4.50	4.63
416	NYSE	PBT	Fri, Dec 3, 1993	4.50	4.63	4.50	4.50
415	NYSE	PBT	Thu, Dec 2, 1993	4.50	4.63	4.50	4.63
414	NYSE	PBT	Wed, Dec 1, 1993	4.63	4.63	4.50	4.50
413	NYSE	PBT	Tue, Nov 30, 1993	4.50	4.63	4.50	4.50
412	NYSE	PBT	Mon, Nov 29, 1993	4.50	4.63	4.50	4.50
411	NYSE	PBT	Fri, Nov 26, 1993	4.50	4.63	4.50	4.63
410	NYSE	PBT	Wed, Nov 24, 1993	4.63	4.63	4.50	4.63
409	NYSE	PBT	Tue, Nov 23, 1993	4.63	4.63	4.63	4.63
408	NYSE	PBT	Mon, Nov 22, 1993	4.75	4.75	4.63	4.63
407	NYSE	PBT	Fri, Nov 19, 1993	4.63	4.75	4.63	4.63
406	NYSE	PBT	Thu, Nov 18, 1993	4.75	4.75	4.63	4.63
405	NYSE	PBT	Wed, Nov 17, 1993	4.75	4.75	4.75	4.75
404	NYSE	PBT	Tue, Nov 16, 1993	4.63	4.75	4.63	4.75
403	NYSE	PBT	Fri, Nov 12, 1993	4.75	4.75	4.75	4.75
402	NYSE	PBT	Thu, Nov 11, 1993	4.75	4.75	4.63	4.75
401	NYSE	PBT	Wed, Nov 10, 1993	4.75	4.88	4.75	4.75
400	NYSE	PBT	Tue, Nov 9, 1993	4.75	4.75	4.75	4.75
399	NYSE	PBT	Mon, Nov 8, 1993	4.63	4.75	4.63	4.75
398	NYSE	PBT	Fri, Nov 5, 1993	4.50	4.63	4.50	4.50
397	NYSE	PBT	Thu, Nov 4, 1993	4.50	4.75	4.50	4.63
396	NYSE	PBT	Wed, Nov 3, 1993	4.50	4.63	4.50	4.50
395	NYSE	PBT	Tue, Nov 2, 1993	4.50	4.50	4.50	4.50
394	NYSE	PBT	Mon, Nov 1, 1993	4.50	4.50	4.50	4.50
393	NYSE	PBT	Fri, Oct 29, 1993	4.50	4.63	4.50	4.50
392	NYSE	PBT	Thu, Oct 28, 1993	4.63	4.63	4.63	4.63
391	NYSE	PBT	Wed, Oct 27, 1993	4.63	4.63	4.63	4.63
390	NYSE	PBT	Tue, Oct 26, 1993	4.63	4.63	4.50	4.63
389	NYSE	PBT	Mon, Oct 25, 1993	4.50	4.63	4.50	4.63
388	NYSE	PBT	Fri, Oct 22, 1993	4.75	4.75	4.63	4.63
387	NYSE	PBT	Thu, Oct 21, 1993	4.50	4.75	4.50	4.63
386	NYSE	PBT	Wed, Oct 20, 1993	4.63	4.63	4.50	4.63
385	NYSE	PBT	Tue, Oct 19, 1993	4.63	4.75	4.63	4.63
384	NYSE	PBT	Mon, Oct 18, 1993	4.63	4.63	4.63	4.63
383	NYSE	PBT	Fri, Oct 15, 1993	4.50	4.75	4.50	4.63
382	NYSE	PBT	Thu, Oct 14, 1993	4.50	4.50	4.50	4.50
381	NYSE	PBT	Wed, Oct 13, 1993	4.50	4.63	4.50	4.63
380	NYSE	PBT	Tue, Oct 12, 1993	4.75	4.75	4.50	4.63
379	NYSE	PBT	Fri, Oct 8, 1993	4.88	4.88	4.63	4.63
378	NYSE	PBT	Thu, Oct 7, 1993	4.88	4.88	4.75	4.75
377	NYSE	PBT	Wed, Oct 6, 1993	4.75	4.75	4.75	4.75
376	NYSE	PBT	Tue, Oct 5, 1993	4.88	4.88	4.75	4.75
375	NYSE	PBT	Mon, Oct 4, 1993	4.63	4.88	4.63	4.75
374	NYSE	PBT	Fri, Oct 1, 1993	4.88	4.88	4.63	4.63
373	NYSE	PBT	Thu, Sep 30, 1993	4.75	4.88	4.75	4.88
372	NYSE	PBT	Wed, Sep 29, 1993	4.75	4.88	4.75	4.88
371	NYSE	PBT	Tue, Sep 28, 1993	4.75	4.88	4.75	4.88
370	NYSE	PBT	Mon, Sep 27, 1993	4.75	4.88	4.63	4.75
369	NYSE	PBT	Fri, Sep 24, 1993	4.75	4.88	4.75	4.88
368	NYSE	PBT	Thu, Sep 23, 1993	4.88	4.88	4.88	4.88
367	NYSE	PBT	Wed, Sep 22, 1993	4.75	4.88	4.75	4.75
366	NYSE	PBT	Tue, Sep 21, 1993	4.88	4.88	4.75	4.75
365	NYSE	PBT	Mon, Sep 20, 1993	4.88	4.88	4.75	4.88
364	NYSE	PBT	Fri, Sep 17, 1993	5.00	5.00	4.88	4.88
363	NYSE	PBT	Thu, Sep 16, 1993	4.88	5.00	4.88	4.88
362	NYSE	PBT	Wed, Sep 15, 1993	4.88	5.00	4.88	4.88
361	NYSE	PBT	Tue, Sep 14, 1993	4.88	5.00	4.88	4.88
360	NYSE	PBT	Mon, Sep 13, 1993	4.88	5.00	4.88	5.00
359	NYSE	PBT	Fri, Sep 10, 1993	4.88	5.00	4.88	4.88
358	NYSE	PBT	Thu, Sep 9, 1993	4.88	4.88	4.75	4.75
357	NYSE	PBT	Wed, Sep 8, 1993	4.88	4.88	4.75	4.88
356	NYSE	PBT	Tue, Sep 7, 1993	4.75	4.88	4.75	4.88
355	NYSE	PBT	Fri, Sep 3, 1993	4.75	4.88	4.75	4.75
354	NYSE	PBT	Thu, Sep 2, 1993	4.75	4.88	4.75	4.75
353	NYSE	PBT	Wed, Sep 1, 1993	4.75	4.88	4.75	4.75
352	NYSE	PBT	Tue, Aug 31, 1993	4.75	4.88	4.75	4.75
351	NYSE	PBT	Mon, Aug 30, 1993	4.88	4.88	4.75	4.75
350	NYSE	PBT	Fri, Aug 27, 1993	4.75	4.88	4.75	4.75
349	NYSE	PBT	Thu, Aug 26, 1993	4.88	4.88	4.75	4.88
348	NYSE	PBT	Wed, Aug 25, 1993	4.88	4.88	4.75	4.88
347	NYSE	PBT	Tue, Aug 24, 1993	4.88	4.88	4.75	4.88
346	NYSE	PBT	Mon, Aug 23, 1993	4.88	4.88	4.75	4.75
345	NYSE	PBT	Fri, Aug 20, 1993	4.75	4.88	4.75	4.75
344	NYSE	PBT	Thu, Aug 19, 1993	4.75	4.88	4.75	4.75
343	NYSE	PBT	Wed, Aug 18, 1993	4.88	4.88	4.75	4.75
342	NYSE	PBT	Tue, Aug 17, 1993	4.75	4.88	4.75	4.88
341	NYSE	PBT	Mon, Aug 16, 1993	4.75	4.88	4.75	4.88
340	NYSE	PBT	Fri, Aug 13, 1993	4.75	4.88	4.75	4.75
339	NYSE	PBT	Thu, Aug 12, 1993	4.00	4.88	4.00	4.75
338	NYSE	PBT	Wed, Aug 11, 1993	3.88	4.00	3.88	3.88
337	NYSE	PBT	Tue, Aug 10, 1993	3.88	3.88	3.75	3.88
336	NYSE	PBT	Mon, Aug 9, 1993	3.88	3.88	3.75	3.88
335	NYSE	PBT	Fri, Aug 6, 1993	3.75	3.88	3.75	3.88
334	NYSE	PBT	Thu, Aug 5, 1993	4.00	4.00	3.75	3.88
333	NYSE	PBT	Wed, Aug 4, 1993	3.75	4.00	3.75	3.88
332	NYSE	PBT	Tue, Aug 3, 1993	3.88	3.88	3.75	3.75
331	NYSE	PBT	Mon, Aug 2, 1993	3.88	4.00	3.75	3.88
330	NYSE	PBT	Fri, Jul 30, 1993	3.75	3.88	3.75	3.88
329	NYSE	PBT	Thu, Jul 29, 1993	3.75	3.75	3.63	3.75
328	NYSE	PBT	Wed, Jul 28, 1993	3.63	3.75	3.50	3.75
327	NYSE	PBT	Tue, Jul 27, 1993	3.63	3.63	3.50	3.50
326	NYSE	PBT	Mon, Jul 26, 1993	3.63	3.63	3.50	3.63
325	NYSE	PBT	Fri, Jul 23, 1993	3.63	3.75	3.50	3.63
324	NYSE	PBT	Thu, Jul 22, 1993	3.75	3.75	3.50	3.63
323	NYSE	PBT	Wed, Jul 21, 1993	3.88	3.88	3.63	3.63
322	NYSE	PBT	Tue, Jul 20, 1993	3.88	3.88	3.88	3.88
321	NYSE	PBT	Mon, Jul 19, 1993	3.75	3.88	3.75	3.88
320	NYSE	PBT	Fri, Jul 16, 1993	3.75	3.75	3.63	3.75
319	NYSE	PBT	Thu, Jul 15, 1993	3.88	3.88	3.63	3.75
318	NYSE	PBT	Wed, Jul 14, 1993	3.88	4.00	3.75	3.88
317	NYSE	PBT	Tue, Jul 13, 1993	4.00	4.00	3.75	3.88
316	NYSE	PBT	Mon, Jul 12, 1993	3.88	3.88	3.75	3.88
315	NYSE	PBT	Fri, Jul 9, 1993	3.75	3.88	3.75	3.75
314	NYSE	PBT	Thu, Jul 8, 1993	3.75	3.88	3.75	3.75
313	NYSE	PBT	Wed, Jul 7, 1993	4.00	4.00	3.63	3.63
312	NYSE	PBT	Tue, Jul 6, 1993	3.88	3.88	3.88	3.88
311	NYSE	PBT	Fri, Jul 2, 1993	4.00	4.00	3.88	3.88
310	NYSE	PBT	Thu, Jul 1, 1993	3.88	4.00	3.88	4.00
309	NYSE	PBT	Wed, Jun 30, 1993	3.88	4.00	3.88	4.00
308	NYSE	PBT	Tue, Jun 29, 1993	4.00	4.00	3.88	4.00
307	NYSE	PBT	Mon, Jun 28, 1993	3.88	4.00	3.75	3.88
306	NYSE	PBT	Fri, Jun 25, 1993	3.75	3.75	3.75	3.75
305	NYSE	PBT	Thu, Jun 24, 1993	3.75	3.75	3.63	3.75
304	NYSE	PBT	Wed, Jun 23, 1993	3.88	3.88	3.75	3.88
303	NYSE	PBT	Tue, Jun 22, 1993	3.75	3.88	3.75	3.88
302	NYSE	PBT	Mon, Jun 21, 1993	3.63	3.75	3.63	3.75
301	NYSE	PBT	Fri, Jun 18, 1993	3.75	3.75	3.50	3.63
300	NYSE	PBT	Thu, Jun 17, 1993	4.00	4.00	3.75	3.75
299	NYSE	PBT	Wed, Jun 16, 1993	3.88	4.00	3.75	3.88
298	NYSE	PBT	Tue, Jun 15, 1993	4.00	4.00	3.88	3.88
297	NYSE	PBT	Mon, Jun 14, 1993	4.00	4.00	3.88	4.00
296	NYSE	PBT	Fri, Jun 11, 1993	3.88	4.00	3.88	4.00
295	NYSE	PBT	Thu, Jun 10, 1993	4.00	4.00	3.88	3.88
294	NYSE	PBT	Wed, Jun 9, 1993	4.00	4.00	3.88	3.88
293	NYSE	PBT	Tue, Jun 8, 1993	3.88	4.00	3.88	3.88
292	NYSE	PBT	Mon, Jun 7, 1993	4.00	4.00	3.88	4.00
291	NYSE	PBT	Fri, Jun 4, 1993	4.00	4.13	3.88	4.00
290	NYSE	PBT	Thu, Jun 3, 1993	4.00	4.00	3.88	4.00
289	NYSE	PBT	Wed, Jun 2, 1993	4.13	4.13	3.88	3.88
288	NYSE	PBT	Tue, Jun 1, 1993	4.00	4.13	4.00	4.00
287	NYSE	PBT	Fri, May 28, 1993	4.00	4.13	4.00	4.00
286	NYSE	PBT	Thu, May 27, 1993	4.13	4.13	4.00	4.00
285	NYSE	PBT	Wed, May 26, 1993	4.25	4.25	4.00	4.13
284	NYSE	PBT	Tue, May 25, 1993	4.00	4.25	4.00	4.13
283	NYSE	PBT	Mon, May 24, 1993	4.25	4.25	4.13	4.13
282	NYSE	PBT	Fri, May 21, 1993	4.25	4.25	4.13	4.13
281	NYSE	PBT	Thu, May 20, 1993	4.25	4.25	4.13	4.25
280	NYSE	PBT	Wed, May 19, 1993	4.13	4.25	4.13	4.13
279	NYSE	PBT	Tue, May 18, 1993	4.13	4.25	4.00	4.13
278	NYSE	PBT	Mon, May 17, 1993	4.00	4.13	4.00	4.00
277	NYSE	PBT	Fri, May 14, 1993	4.13	4.13	4.00	4.13
276	NYSE	PBT	Thu, May 13, 1993	4.00	4.13	4.00	4.13
275	NYSE	PBT	Wed, May 12, 1993	4.00	4.13	4.00	4.13
274	NYSE	PBT	Tue, May 11, 1993	4.00	4.13	4.00	4.00
273	NYSE	PBT	Mon, May 10, 1993	4.00	4.13	4.00	4.13
272	NYSE	PBT	Fri, May 7, 1993	4.25	4.25	4.13	4.13
271	NYSE	PBT	Thu, May 6, 1993	4.25	4.25	4.13	4.13
270	NYSE	PBT	Wed, May 5, 1993	4.13	4.25	4.13	4.25
269	NYSE	PBT	Tue, May 4, 1993	4.25	4.25	4.13	4.25
268	NYSE	PBT	Mon, May 3, 1993	4.13	4.25	4.13	4.13
267	NYSE	PBT	Fri, Apr 30, 1993	4.25	4.25	4.13	4.25
266	NYSE	PBT	Thu, Apr 29, 1993	4.13	4.25	4.13	4.25
265	NYSE	PBT	Wed, Apr 28, 1993	4.13	4.25	4.13	4.13
264	NYSE	PBT	Tue, Apr 27, 1993	4.13	4.13	4.13	4.13
263	NYSE	PBT	Mon, Apr 26, 1993	4.13	4.13	4.13	4.13
262	NYSE	PBT	Fri, Apr 23, 1993	4.13	4.25	4.13	4.25
261	NYSE	PBT	Thu, Apr 22, 1993	4.13	4.25	4.13	4.13
260	NYSE	PBT	Wed, Apr 21, 1993	4.25	4.25	4.13	4.25
259	NYSE	PBT	Tue, Apr 20, 1993	4.13	4.25	4.13	4.13
258	NYSE	PBT	Mon, Apr 19, 1993	4.25	4.25	4.13	4.25
257	NYSE	PBT	Fri, Apr 16, 1993	4.25	4.25	4.13	4.13
256	NYSE	PBT	Thu, Apr 15, 1993	4.13	4.13	4.00	4.13
255	NYSE	PBT	Wed, Apr 14, 1993	4.25	4.25	4.13	4.13
254	NYSE	PBT	Tue, Apr 13, 1993	4.38	4.38	4.25	4.25
253	NYSE	PBT	Mon, Apr 12, 1993	4.38	4.38	4.25	4.25
252	NYSE	PBT	Thu, Apr 8, 1993	4.25	4.38	4.25	4.38
251	NYSE	PBT	Wed, Apr 7, 1993	4.50	4.50	4.25	4.25
250	NYSE	PBT	Tue, Apr 6, 1993	4.38	4.50	4.38	4.38
249	NYSE	PBT	Mon, Apr 5, 1993	4.38	4.63	4.38	4.50
248	NYSE	PBT	Fri, Apr 2, 1993	4.38	4.63	4.38	4.50
247	NYSE	PBT	Thu, Apr 1, 1993	4.50	4.50	4.38	4.50
246	NYSE	PBT	Wed, Mar 31, 1993	4.38	4.50	4.38	4.50
245	NYSE	PBT	Tue, Mar 30, 1993	4.50	4.50	4.38	4.50
244	NYSE	PBT	Mon, Mar 29, 1993	4.38	4.63	4.38	4.38
243	NYSE	PBT	Fri, Mar 26, 1993	4.38	4.50	4.38	4.38
242	NYSE	PBT	Thu, Mar 25, 1993	4.50	4.63	4.38	4.50
241	NYSE	PBT	Wed, Mar 24, 1993	4.75	4.75	4.63	4.63
240	NYSE	PBT	Tue, Mar 23, 1993	4.75	4.75	4.63	4.63
239	NYSE	PBT	Mon, Mar 22, 1993	4.75	4.75	4.75	4.75
238	NYSE	PBT	Fri, Mar 19, 1993	4.50	4.75	4.50	4.63
237	NYSE	PBT	Thu, Mar 18, 1993	4.50	4.63	4.50	4.63
236	NYSE	PBT	Wed, Mar 17, 1993	4.63	4.63	4.50	4.50
235	NYSE	PBT	Tue, Mar 16, 1993	4.50	4.63	4.38	4.63
234	NYSE	PBT	Mon, Mar 15, 1993	4.63	4.63	4.50	4.63
233	NYSE	PBT	Fri, Mar 12, 1993	4.75	4.75	4.63	4.63
232	NYSE	PBT	Thu, Mar 11, 1993	4.63	4.63	4.63	4.63
231	NYSE	PBT	Wed, Mar 10, 1993	4.63	4.75	4.63	4.75
230	NYSE	PBT	Tue, Mar 9, 1993	4.50	4.75	4.50	4.63
229	NYSE	PBT	Mon, Mar 8, 1993	4.50	4.63	4.50	4.63
228	NYSE	PBT	Fri, Mar 5, 1993	4.75	4.75	4.50	4.63
227	NYSE	PBT	Thu, Mar 4, 1993	4.50	4.75	4.38	4.75
226	NYSE	PBT	Wed, Mar 3, 1993	4.50	4.50	4.38	4.38
225	NYSE	PBT	Tue, Mar 2, 1993	4.50	4.50	4.38	4.38
224	NYSE	PBT	Mon, Mar 1, 1993	4.38	4.50	4.38	4.38
223	NYSE	PBT	Fri, Feb 26, 1993	4.50	4.50	4.38	4.50
222	NYSE	PBT	Thu, Feb 25, 1993	4.50	4.50	4.50	4.50
221	NYSE	PBT	Wed, Feb 24, 1993	4.50	4.50	4.38	4.50
220	NYSE	PBT	Tue, Feb 23, 1993	4.50	4.50	4.38	4.38
219	NYSE	PBT	Mon, Feb 22, 1993	4.38	4.50	4.25	4.50
218	NYSE	PBT	Fri, Feb 19, 1993	4.38	4.50	4.25	4.50
217	NYSE	PBT	Thu, Feb 18, 1993	4.50	4.50	4.25	4.38
216	NYSE	PBT	Wed, Feb 17, 1993	4.38	4.38	4.38	4.38
215	NYSE	PBT	Tue, Feb 16, 1993	4.38	4.50	4.25	4.38
214	NYSE	PBT	Fri, Feb 12, 1993	4.38	4.38	4.38	4.38
213	NYSE	PBT	Thu, Feb 11, 1993	4.38	4.38	4.25	4.25
212	NYSE	PBT	Wed, Feb 10, 1993	4.25	4.38	4.25	4.25
211	NYSE	PBT	Tue, Feb 9, 1993	4.38	4.38	4.25	4.25
210	NYSE	PBT	Mon, Feb 8, 1993	4.38	4.50	4.25	4.25
209	NYSE	PBT	Fri, Feb 5, 1993	4.38	4.50	4.38	4.38
208	NYSE	PBT	Thu, Feb 4, 1993	4.50	4.50	4.38	4.50
207	NYSE	PBT	Wed, Feb 3, 1993	4.38	4.38	4.25	4.38
206	NYSE	PBT	Tue, Feb 2, 1993	4.38	4.50	4.38	4.38
205	NYSE	PBT	Mon, Feb 1, 1993	4.38	4.38	4.25	4.38
204	NYSE	PBT	Fri, Jan 29, 1993	4.25	4.38	4.25	4.38
203	NYSE	PBT	Thu, Jan 28, 1993	4.25	4.25	4.13	4.25
202	NYSE	PBT	Wed, Jan 27, 1993	4.13	4.25	4.13	4.13
201	NYSE	PBT	Tue, Jan 26, 1993	4.25	4.25	4.13	4.13
200	NYSE	PBT	Mon, Jan 25, 1993	4.13	4.25	4.00	4.25
199	NYSE	PBT	Fri, Jan 22, 1993	4.13	4.25	4.13	4.25
198	NYSE	PBT	Thu, Jan 21, 1993	4.00	4.00	3.88	4.00
197	NYSE	PBT	Wed, Jan 20, 1993	3.88	4.00	3.88	4.00
196	NYSE	PBT	Tue, Jan 19, 1993	3.88	3.88	3.88	3.88
195	NYSE	PBT	Mon, Jan 18, 1993	3.88	4.00	3.88	4.00
194	NYSE	PBT	Fri, Jan 15, 1993	4.00	4.00	3.88	3.88
193	NYSE	PBT	Thu, Jan 14, 1993	3.88	4.00	3.88	4.00
192	NYSE	PBT	Wed, Jan 13, 1993	4.00	4.00	3.88	4.00
191	NYSE	PBT	Tue, Jan 12, 1993	4.00	4.00	3.88	3.88
190	NYSE	PBT	Mon, Jan 11, 1993	4.00	4.00	3.88	3.88
189	NYSE	PBT	Fri, Jan 8, 1993	4.00	4.00	3.88	3.88
188	NYSE	PBT	Thu, Jan 7, 1993	4.13	4.13	3.88	3.88
187	NYSE	PBT	Wed, Jan 6, 1993	4.00	4.00	3.88	4.00
186	NYSE	PBT	Tue, Jan 5, 1993	4.00	4.13	4.00	4.00
185	NYSE	PBT	Mon, Jan 4, 1993	4.00	4.13	4.00	4.00
184	NYSE	PBT	Thu, Dec 31, 1992	3.88	4.00	3.88	4.00
183	NYSE	PBT	Wed, Dec 30, 1992	3.88	4.00	3.88	4.00
182	NYSE	PBT	Tue, Dec 29, 1992	4.00	4.13	3.88	4.00
181	NYSE	PBT	Mon, Dec 28, 1992	4.00	4.13	4.00	4.13
180	NYSE	PBT	Thu, Dec 24, 1992	4.00	4.13	4.00	4.13
179	NYSE	PBT	Wed, Dec 23, 1992	4.00	4.00	3.88	4.00
178	NYSE	PBT	Tue, Dec 22, 1992	3.88	4.13	3.88	4.00
177	NYSE	PBT	Mon, Dec 21, 1992	4.00	4.00	3.88	4.00
176	NYSE	PBT	Fri, Dec 18, 1992	4.00	4.00	3.88	4.00
175	NYSE	PBT	Thu, Dec 17, 1992	4.13	4.13	3.88	3.88
174	NYSE	PBT	Wed, Dec 16, 1992	4.00	4.13	4.00	4.00
173	NYSE	PBT	Tue, Dec 15, 1992	4.00	4.13	3.88	4.00
172	NYSE	PBT	Mon, Dec 14, 1992	3.88	4.00	3.88	3.88
171	NYSE	PBT	Fri, Dec 11, 1992	4.00	4.00	3.88	4.00
170	NYSE	PBT	Thu, Dec 10, 1992	4.00	4.13	4.00	4.00
169	NYSE	PBT	Wed, Dec 9, 1992	4.00	4.00	3.88	4.00
168	NYSE	PBT	Tue, Dec 8, 1992	4.00	4.00	3.88	3.88
167	NYSE	PBT	Mon, Dec 7, 1992	4.00	4.13	4.00	4.00
166	NYSE	PBT	Fri, Dec 4, 1992	4.00	4.13	4.00	4.00
165	NYSE	PBT	Thu, Dec 3, 1992	4.00	4.13	4.00	4.00
164	NYSE	PBT	Wed, Dec 2, 1992	4.13	4.13	4.00	4.13
163	NYSE	PBT	Tue, Dec 1, 1992	4.25	4.25	4.13	4.25
162	NYSE	PBT	Mon, Nov 30, 1992	4.13	4.25	4.13	4.13
161	NYSE	PBT	Fri, Nov 27, 1992	4.25	4.25	4.13	4.25
160	NYSE	PBT	Wed, Nov 25, 1992	4.13	4.25	4.13	4.25
159	NYSE	PBT	Tue, Nov 24, 1992	4.25	4.25	4.13	4.25
158	NYSE	PBT	Mon, Nov 23, 1992	4.13	4.25	4.13	4.13
157	NYSE	PBT	Fri, Nov 20, 1992	4.25	4.38	4.13	4.13
156	NYSE	PBT	Thu, Nov 19, 1992	4.25	4.25	4.25	4.25
155	NYSE	PBT	Wed, Nov 18, 1992	4.25	4.38	4.25	4.25
154	NYSE	PBT	Tue, Nov 17, 1992	4.38	4.50	4.25	4.25
153	NYSE	PBT	Mon, Nov 16, 1992	4.38	4.38	4.25	4.25
152	NYSE	PBT	Fri, Nov 13, 1992	4.25	4.38	4.25	4.38
151	NYSE	PBT	Thu, Nov 12, 1992	4.25	4.38	4.25	4.25
150	NYSE	PBT	Wed, Nov 11, 1992	4.38	4.38	4.25	4.25
149	NYSE	PBT	Tue, Nov 10, 1992	4.38	4.38	4.25	4.25
148	NYSE	PBT	Mon, Nov 9, 1992	4.50	4.63	4.38	4.38
147	NYSE	PBT	Fri, Nov 6, 1992	4.38	4.63	4.38	4.50
146	NYSE	PBT	Thu, Nov 5, 1992	4.50	4.63	4.50	4.50
145	NYSE	PBT	Wed, Nov 4, 1992	4.63	4.75	4.63	4.63
144	NYSE	PBT	Tue, Nov 3, 1992	4.63	4.75	4.63	4.63
143	NYSE	PBT	Mon, Nov 2, 1992	4.50	4.75	4.50	4.75
142	NYSE	PBT	Fri, Oct 30, 1992	4.63	4.75	4.50	4.50
141	NYSE	PBT	Thu, Oct 29, 1992	4.75	4.75	4.63	4.63
140	NYSE	PBT	Wed, Oct 28, 1992	4.88	4.88	4.63	4.63
139	NYSE	PBT	Tue, Oct 27, 1992	4.75	4.88	4.63	4.88
138	NYSE	PBT	Mon, Oct 26, 1992	4.75	4.88	4.63	4.88
137	NYSE	PBT	Fri, Oct 23, 1992	5.00	5.13	5.00	5.00
136	NYSE	PBT	Thu, Oct 22, 1992	5.00	5.13	5.00	5.00
135	NYSE	PBT	Wed, Oct 21, 1992	4.88	5.13	4.88	5.13
134	NYSE	PBT	Tue, Oct 20, 1992	4.88	4.88	4.75	4.75
133	NYSE	PBT	Mon, Oct 19, 1992	4.88	4.88	4.75	4.88
132	NYSE	PBT	Fri, Oct 16, 1992	4.75	4.88	4.75	4.75
131	NYSE	PBT	Thu, Oct 15, 1992	4.75	4.75	4.63	4.75
130	NYSE	PBT	Wed, Oct 14, 1992	4.88	4.88	4.75	4.88
129	NYSE	PBT	Tue, Oct 13, 1992	4.63	4.88	4.63	4.75
128	NYSE	PBT	Mon, Oct 12, 1992	4.50	4.63	4.50	4.63
127	NYSE	PBT	Fri, Oct 9, 1992	4.63	4.63	4.50	4.50
126	NYSE	PBT	Thu, Oct 8, 1992	4.63	4.63	4.50	4.63
125	NYSE	PBT	Wed, Oct 7, 1992	4.63	4.75	4.63	4.63
124	NYSE	PBT	Tue, Oct 6, 1992	4.75	4.88	4.75	4.88
123	NYSE	PBT	Mon, Oct 5, 1992	5.00	5.00	4.75	4.88
122	NYSE	PBT	Fri, Oct 2, 1992	5.00	5.00	4.88	5.00
121	NYSE	PBT	Thu, Oct 1, 1992	4.88	5.13	4.88	5.13
120	NYSE	PBT	Wed, Sep 30, 1992	4.75	5.00	4.75	5.00
119	NYSE	PBT	Tue, Sep 29, 1992	4.63	4.88	4.63	4.75
118	NYSE	PBT	Mon, Sep 28, 1992	4.50	4.63	4.50	4.63
117	NYSE	PBT	Fri, Sep 25, 1992	4.38	4.63	4.38	4.63
116	NYSE	PBT	Thu, Sep 24, 1992	4.50	4.50	4.38	4.50
115	NYSE	PBT	Wed, Sep 23, 1992	4.38	4.50	4.25	4.50
114	NYSE	PBT	Tue, Sep 22, 1992	4.25	4.38	4.25	4.38
113	NYSE	PBT	Mon, Sep 21, 1992	4.38	4.38	4.25	4.25
112	NYSE	PBT	Fri, Sep 18, 1992	4.38	4.38	4.38	4.38
111	NYSE	PBT	Thu, Sep 17, 1992	4.50	4.50	4.38	4.38
110	NYSE	PBT	Wed, Sep 16, 1992	4.50	4.50	4.25	4.38
109	NYSE	PBT	Tue, Sep 15, 1992	4.50	4.63	4.38	4.63
108	NYSE	PBT	Mon, Sep 14, 1992	4.50	4.75	4.38	4.63
107	NYSE	PBT	Fri, Sep 11, 1992	4.25	4.50	4.13	4.50
106	NYSE	PBT	Thu, Sep 10, 1992	4.25	4.38	4.25	4.25
105	NYSE	PBT	Wed, Sep 9, 1992	4.25	4.38	4.25	4.38
104	NYSE	PBT	Tue, Sep 8, 1992	4.38	4.38	4.25	4.25
103	NYSE	PBT	Fri, Sep 4, 1992	4.38	4.38	4.25	4.25
102	NYSE	PBT	Thu, Sep 3, 1992	4.25	4.38	4.25	4.25
101	NYSE	PBT	Wed, Sep 2, 1992	4.25	4.38	4.25	4.38
100	NYSE	PBT	Tue, Sep 1, 1992	4.38	4.38	4.25	4.25
99	NYSE	PBT	Mon, Aug 31, 1992	4.25	4.38	4.25	4.25
98	NYSE	PBT	Fri, Aug 28, 1992	4.25	4.38	4.25	4.25
97	NYSE	PBT	Thu, Aug 27, 1992	4.38	4.50	4.25	4.38
96	NYSE	PBT	Wed, Aug 26, 1992	4.25	4.38	4.25	4.38
95	NYSE	PBT	Tue, Aug 25, 1992	4.13	4.25	4.13	4.13
94	NYSE	PBT	Mon, Aug 24, 1992	4.00	4.25	4.00	4.25
93	NYSE	PBT	Fri, Aug 21, 1992	4.00	4.00	3.88	4.00
92	NYSE	PBT	Thu, Aug 20, 1992	4.00	4.00	3.88	3.88
91	NYSE	PBT	Wed, Aug 19, 1992	3.88	4.00	3.88	3.88
90	NYSE	PBT	Tue, Aug 18, 1992	3.88	4.00	3.88	3.88
89	NYSE	PBT	Mon, Aug 17, 1992	4.00	4.00	3.88	3.88
88	NYSE	PBT	Fri, Aug 14, 1992	3.88	4.00	3.88	3.88
87	NYSE	PBT	Thu, Aug 13, 1992	3.88	4.00	3.88	4.00
86	NYSE	PBT	Wed, Aug 12, 1992	4.00	4.00	4.00	4.00
85	NYSE	PBT	Tue, Aug 11, 1992	4.00	4.00	3.88	3.88
84	NYSE	PBT	Mon, Aug 10, 1992	4.13	4.13	4.00	4.00
83	NYSE	PBT	Fri, Aug 7, 1992	4.00	4.13	4.00	4.00
82	NYSE	PBT	Thu, Aug 6, 1992	4.13	4.13	4.00	4.00
81	NYSE	PBT	Wed, Aug 5, 1992	4.13	4.13	4.00	4.13
80	NYSE	PBT	Tue, Aug 4, 1992	4.00	4.00	4.00	4.00
79	NYSE	PBT	Mon, Aug 3, 1992	4.00	4.00	3.88	3.88
78	NYSE	PBT	Fri, Jul 31, 1992	3.88	4.00	3.88	3.88
77	NYSE	PBT	Thu, Jul 30, 1992	3.88	4.00	3.88	4.00
76	NYSE	PBT	Wed, Jul 29, 1992	4.13	4.13	4.00	4.00
75	NYSE	PBT	Tue, Jul 28, 1992	4.13	4.13	4.13	4.13
74	NYSE	PBT	Mon, Jul 27, 1992	4.13	4.13	4.00	4.00
73	NYSE	PBT	Fri, Jul 24, 1992	4.00	4.13	4.00	4.13
72	NYSE	PBT	Thu, Jul 23, 1992	4.13	4.13	4.00	4.13
71	NYSE	PBT	Wed, Jul 22, 1992	4.00	4.13	4.00	4.13
70	NYSE	PBT	Tue, Jul 21, 1992	4.13	4.13	4.00	4.13
69	NYSE	PBT	Mon, Jul 20, 1992	4.13	4.13	4.00	4.00
68	NYSE	PBT	Fri, Jul 17, 1992	4.13	4.13	4.00	4.13
67	NYSE	PBT	Thu, Jul 16, 1992	4.13	4.13	4.00	4.00
66	NYSE	PBT	Wed, Jul 15, 1992	4.13	4.13	4.00	4.13
65	NYSE	PBT	Tue, Jul 14, 1992	4.13	4.13	4.00	4.13
64	NYSE	PBT	Mon, Jul 13, 1992	4.00	4.13	4.00	4.00
63	NYSE	PBT	Fri, Jul 10, 1992	4.00	4.13	4.00	4.13
62	NYSE	PBT	Thu, Jul 9, 1992	4.00	4.00	4.00	4.00
61	NYSE	PBT	Wed, Jul 8, 1992	4.00	4.13	4.00	4.13
60	NYSE	PBT	Tue, Jul 7, 1992	4.00	4.00	4.00	4.00
59	NYSE	PBT	Mon, Jul 6, 1992	4.00	4.13	4.00	4.00
58	NYSE	PBT	Thu, Jul 2, 1992	4.13	4.13	4.00	4.00
57	NYSE	PBT	Wed, Jul 1, 1992	4.00	4.00	4.00	4.00
56	NYSE	PBT	Tue, Jun 30, 1992	4.00	4.13	4.00	4.00
55	NYSE	PBT	Mon, Jun 29, 1992	4.13	4.13	4.00	4.00
54	NYSE	PBT	Fri, Jun 26, 1992	4.00	4.13	4.00	4.13
53	NYSE	PBT	Thu, Jun 25, 1992	4.00	4.13	4.00	4.00
52	NYSE	PBT	Wed, Jun 24, 1992	4.13	4.13	4.00	4.00
51	NYSE	PBT	Tue, Jun 23, 1992	4.13	4.25	4.13	4.25
50	NYSE	PBT	Mon, Jun 22, 1992	4.13	4.25	4.13	4.25
49	NYSE	PBT	Fri, Jun 19, 1992	4.13	4.25	4.00	4.13
48	NYSE	PBT	Thu, Jun 18, 1992	4.13	4.13	4.13	4.13
47	NYSE	PBT	Wed, Jun 17, 1992	4.13	4.25	4.13	4.13
46	NYSE	PBT	Tue, Jun 16, 1992	4.13	4.13	4.13	4.13
45	NYSE	PBT	Mon, Jun 15, 1992	4.13	4.25	4.13	4.13
44	NYSE	PBT	Fri, Jun 12, 1992	4.25	4.25	4.13	4.13
43	NYSE	PBT	Thu, Jun 11, 1992	4.25	4.25	4.13	4.25
42	NYSE	PBT	Wed, Jun 10, 1992	4.13	4.25	4.13	4.25
41	NYSE	PBT	Tue, Jun 9, 1992	4.25	4.25	4.13	4.25
40	NYSE	PBT	Mon, Jun 8, 1992	4.25	4.25	4.13	4.25
39	NYSE	PBT	Fri, Jun 5, 1992	4.13	4.25	4.13	4.13
38	NYSE	PBT	Thu, Jun 4, 1992	4.13	4.25	4.13	4.13
37	NYSE	PBT	Wed, Jun 3, 1992	4.13	4.25	4.13	4.13
36	NYSE	PBT	Tue, Jun 2, 1992	4.13	4.25	4.13	4.13
35	NYSE	PBT	Mon, Jun 1, 1992	4.38	4.38	4.13	4.25
34	NYSE	PBT	Fri, May 29, 1992	4.13	4.25	4.13	4.25
33	NYSE	PBT	Thu, May 28, 1992	4.25	4.25	4.13	4.25
32	NYSE	PBT	Wed, May 27, 1992	4.38	4.50	4.13	4.25
31	NYSE	PBT	Tue, May 26, 1992	4.13	4.25	4.00	4.25
30	NYSE	PBT	Fri, May 22, 1992	4.00	4.13	4.00	4.00
29	NYSE	PBT	Thu, May 21, 1992	4.13	4.13	4.00	4.00
28	NYSE	PBT	Wed, May 20, 1992	4.13	4.13	4.00	4.13
27	NYSE	PBT	Tue, May 19, 1992	4.00	4.13	4.00	4.13
26	NYSE	PBT	Mon, May 18, 1992	4.00	4.13	4.00	4.00
25	NYSE	PBT	Fri, May 15, 1992	4.00	4.13	4.00	4.00
24	NYSE	PBT	Thu, May 14, 1992	4.13	4.13	4.00	4.00
23	NYSE	PBT	Wed, May 13, 1992	4.13	4.13	4.00	4.00
22	NYSE	PBT	Tue, May 12, 1992	4.13	4.13	4.00	4.00
21	NYSE	PBT	Mon, May 11, 1992	4.13	4.13	4.00	4.13
20	NYSE	PBT	Fri, May 8, 1992	4.00	4.13	4.00	4.00
19	NYSE	PBT	Thu, May 7, 1992	4.13	4.13	4.00	4.00
18	NYSE	PBT	Wed, May 6, 1992	4.13	4.13	4.00	4.00
17	NYSE	PBT	Tue, May 5, 1992	4.00	4.13	4.00	4.00
16	NYSE	PBT	Mon, May 4, 1992	4.13	4.13	4.00	4.00
15	NYSE	PBT	Fri, May 1, 1992	4.00	4.13	4.00	4.00
14	NYSE	PBT	Thu, Apr 30, 1992	4.00	4.13	4.00	4.00
13	NYSE	PBT	Wed, Apr 29, 1992	4.00	4.13	4.00	4.13
12	NYSE	PBT	Tue, Apr 28, 1992	4.13	4.13	4.00	4.00
11	NYSE	PBT	Mon, Apr 27, 1992	4.13	4.13	4.13	4.13
10	NYSE	PBT	Fri, Apr 24, 1992	3.88	4.00	3.88	4.00
9	NYSE	PBT	Thu, Apr 23, 1992	4.00	4.13	4.00	4.00
8	NYSE	PBT	Wed, Apr 22, 1992	4.13	4.13	4.00	4.13
7	NYSE	PBT	Tue, Apr 21, 1992	4.00	4.13	4.00	4.13
6	NYSE	PBT	Mon, Apr 20, 1992	4.13	4.13	4.00	4.00
5	NYSE	PBT	Thu, Apr 16, 1992	4.00	4.00	4.00	4.00
4	NYSE	PBT	Wed, Apr 15, 1992	4.13	4.13	4.00	4.00
3	NYSE	PBT	Tue, Apr 14, 1992	4.00	4.13	4.00	4.00
2	NYSE	PBT	Mon, Apr 13, 1992	4.00	4.13	4.00	4.13
1	NYSE	PBT	Fri, Apr 10, 1992	4.00	4.13	4.00	4.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Permian Basin Royalty Trust NYSE:PBT 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