PIMCO Municipal Income Fund II NYSE:PML Historical Prices

Below are the 5460 trading days of historical prices for PML.

#	Exchange	Symbol	Date	Open	High	Low	Close
5460	NYSE	PML	Wed, Mar 6, 2024	8.51	8.53	8.46	8.52
5459	NYSE	PML	Tue, Mar 5, 2024	8.52	8.54	8.50	8.51
5458	NYSE	PML	Mon, Mar 4, 2024	8.55	8.58	8.46	8.50
5457	NYSE	PML	Fri, Mar 1, 2024	8.54	8.58	8.52	8.57
5456	NYSE	PML	Thu, Feb 29, 2024	8.53	8.58	8.52	8.55
5455	NYSE	PML	Wed, Feb 28, 2024	8.51	8.57	8.45	8.51
5454	NYSE	PML	Tue, Feb 27, 2024	8.53	8.55	8.51	8.52
5453	NYSE	PML	Mon, Feb 26, 2024	8.62	8.62	8.54	8.55
5452	NYSE	PML	Fri, Feb 23, 2024	8.59	8.65	8.59	8.63
5451	NYSE	PML	Thu, Feb 22, 2024	8.59	8.65	8.59	8.62
5450	NYSE	PML	Wed, Feb 21, 2024	8.56	8.61	8.56	8.59
5449	NYSE	PML	Tue, Feb 20, 2024	8.55	8.60	8.55	8.60
5448	NYSE	PML	Fri, Feb 16, 2024	8.56	8.58	8.54	8.57
5447	NYSE	PML	Thu, Feb 15, 2024	8.47	8.61	8.47	8.59
5446	NYSE	PML	Wed, Feb 14, 2024	8.32	8.51	8.32	8.47
5445	NYSE	PML	Tue, Feb 13, 2024	8.36	8.43	8.25	8.38
5444	NYSE	PML	Mon, Feb 12, 2024	8.46	8.51	8.46	8.47
5443	NYSE	PML	Fri, Feb 9, 2024	8.48	8.55	8.48	8.51
5442	NYSE	PML	Thu, Feb 8, 2024	8.53	8.57	8.53	8.51
5441	NYSE	PML	Wed, Feb 7, 2024	8.60	8.63	8.57	8.60
5440	NYSE	PML	Tue, Feb 6, 2024	8.45	8.61	8.45	8.61
5439	NYSE	PML	Mon, Feb 5, 2024	8.52	8.54	8.44	8.47
5438	NYSE	PML	Fri, Feb 2, 2024	8.55	8.59	8.51	8.57
5437	NYSE	PML	Thu, Feb 1, 2024	8.53	8.58	8.50	8.58
5436	NYSE	PML	Wed, Jan 31, 2024	8.36	8.46	8.36	8.43
5435	NYSE	PML	Tue, Jan 30, 2024	8.31	8.36	8.29	8.36
5434	NYSE	PML	Mon, Jan 29, 2024	8.25	8.30	8.22	8.29
5433	NYSE	PML	Fri, Jan 26, 2024	8.16	8.19	8.14	8.18
5432	NYSE	PML	Thu, Jan 25, 2024	8.16	8.21	8.16	8.20
5431	NYSE	PML	Wed, Jan 24, 2024	8.18	8.18	8.12	8.14
5430	NYSE	PML	Tue, Jan 23, 2024	8.10	8.15	8.09	8.10
5429	NYSE	PML	Mon, Jan 22, 2024	8.13	8.20	8.11	8.16
5428	NYSE	PML	Fri, Jan 19, 2024	8.12	8.13	8.00	8.11
5427	NYSE	PML	Thu, Jan 18, 2024	8.17	8.17	8.09	8.12
5426	NYSE	PML	Wed, Jan 17, 2024	8.19	8.19	8.11	8.14
5425	NYSE	PML	Tue, Jan 16, 2024	8.26	8.30	8.15	8.20
5424	NYSE	PML	Fri, Jan 12, 2024	8.33	8.37	8.30	8.30
5423	NYSE	PML	Thu, Jan 11, 2024	8.29	8.36	8.26	8.29
5422	NYSE	PML	Wed, Jan 10, 2024	8.40	8.43	8.33	8.33
5421	NYSE	PML	Tue, Jan 9, 2024	8.47	8.48	8.40	8.41
5420	NYSE	PML	Mon, Jan 8, 2024	8.37	8.49	8.36	8.46
5419	NYSE	PML	Fri, Jan 5, 2024	8.37	8.44	8.34	8.36
5418	NYSE	PML	Thu, Jan 4, 2024	8.33	8.40	8.33	8.37
5417	NYSE	PML	Wed, Jan 3, 2024	8.30	8.44	8.30	8.40
5416	NYSE	PML	Tue, Jan 2, 2024	8.28	8.35	8.22	8.32
5415	NYSE	PML	Fri, Dec 29, 2023	8.27	8.35	8.24	8.30
5414	NYSE	PML	Thu, Dec 28, 2023	8.32	8.35	8.26	8.27
5413	NYSE	PML	Wed, Dec 27, 2023	8.34	8.41	8.34	8.35
5412	NYSE	PML	Tue, Dec 26, 2023	8.39	8.40	8.30	8.34
5411	NYSE	PML	Fri, Dec 22, 2023	8.37	8.40	8.32	8.36
5410	NYSE	PML	Thu, Dec 21, 2023	8.40	8.46	8.34	8.38
5409	NYSE	PML	Wed, Dec 20, 2023	8.38	8.44	8.36	8.39
5408	NYSE	PML	Tue, Dec 19, 2023	8.32	8.46	8.28	8.42
5407	NYSE	PML	Mon, Dec 18, 2023	8.31	8.33	8.27	8.33
5406	NYSE	PML	Fri, Dec 15, 2023	8.28	8.40	8.28	8.33
5405	NYSE	PML	Thu, Dec 14, 2023	8.26	8.34	8.26	8.31
5404	NYSE	PML	Wed, Dec 13, 2023	8.11	8.22	8.06	8.20
5403	NYSE	PML	Tue, Dec 12, 2023	8.15	8.17	8.10	8.12
5402	NYSE	PML	Mon, Dec 11, 2023	8.18	8.20	8.14	8.17
5401	NYSE	PML	Fri, Dec 8, 2023	8.15	8.20	8.13	8.19
5400	NYSE	PML	Thu, Dec 7, 2023	8.20	8.25	8.18	8.19
5399	NYSE	PML	Wed, Dec 6, 2023	8.23	8.29	8.20	8.23
5398	NYSE	PML	Tue, Dec 5, 2023	8.24	8.26	8.20	8.23
5397	NYSE	PML	Mon, Dec 4, 2023	8.12	8.26	8.12	8.22
5396	NYSE	PML	Fri, Dec 1, 2023	8.13	8.23	8.11	8.18
5395	NYSE	PML	Thu, Nov 30, 2023	8.13	8.17	8.04	8.09
5394	NYSE	PML	Wed, Nov 29, 2023	8.08	8.15	8.07	8.15
5393	NYSE	PML	Tue, Nov 28, 2023	8.02	8.04	7.98	8.04
5392	NYSE	PML	Mon, Nov 27, 2023	8.04	8.04	7.97	8.01
5391	NYSE	PML	Fri, Nov 24, 2023	8.02	8.03	7.97	8.00
5390	NYSE	PML	Wed, Nov 22, 2023	8.04	8.06	7.97	8.02
5389	NYSE	PML	Tue, Nov 21, 2023	7.98	8.03	7.96	7.97
5388	NYSE	PML	Mon, Nov 20, 2023	7.95	8.03	7.93	8.00
5387	NYSE	PML	Fri, Nov 17, 2023	8.06	8.06	7.90	7.98
5386	NYSE	PML	Thu, Nov 16, 2023	7.91	8.03	7.91	8.01
5385	NYSE	PML	Wed, Nov 15, 2023	7.77	7.89	7.77	7.88
5384	NYSE	PML	Tue, Nov 14, 2023	7.77	7.82	7.75	7.80
5383	NYSE	PML	Mon, Nov 13, 2023	7.66	7.70	7.60	7.64
5382	NYSE	PML	Fri, Nov 10, 2023	7.66	7.70	7.64	7.67
5381	NYSE	PML	Thu, Nov 9, 2023	7.78	7.78	7.65	7.65
5380	NYSE	PML	Wed, Nov 8, 2023	7.75	7.78	7.68	7.74
5379	NYSE	PML	Tue, Nov 7, 2023	7.61	7.74	7.60	7.71
5378	NYSE	PML	Mon, Nov 6, 2023	7.70	7.70	7.50	7.59
5377	NYSE	PML	Fri, Nov 3, 2023	7.66	7.79	7.61	7.62
5376	NYSE	PML	Thu, Nov 2, 2023	7.40	7.48	7.39	7.48
5375	NYSE	PML	Wed, Nov 1, 2023	7.19	7.30	7.17	7.30
5374	NYSE	PML	Tue, Oct 31, 2023	7.07	7.12	7.03	7.12
5373	NYSE	PML	Mon, Oct 30, 2023	6.93	7.04	6.92	7.00
5372	NYSE	PML	Fri, Oct 27, 2023	7.00	7.04	6.95	6.99
5371	NYSE	PML	Thu, Oct 26, 2023	7.07	7.10	6.97	7.00
5370	NYSE	PML	Wed, Oct 25, 2023	7.16	7.17	7.00	7.05
5369	NYSE	PML	Tue, Oct 24, 2023	7.10	7.19	7.07	7.18
5368	NYSE	PML	Mon, Oct 23, 2023	7.06	7.15	7.04	7.05
5367	NYSE	PML	Fri, Oct 20, 2023	7.03	7.15	7.00	7.07
5366	NYSE	PML	Thu, Oct 19, 2023	7.13	7.15	7.00	7.03
5365	NYSE	PML	Wed, Oct 18, 2023	7.18	7.21	7.07	7.12
5364	NYSE	PML	Tue, Oct 17, 2023	7.27	7.29	7.16	7.23
5363	NYSE	PML	Mon, Oct 16, 2023	7.49	7.49	7.33	7.33
5362	NYSE	PML	Fri, Oct 13, 2023	7.51	7.56	7.39	7.48
5361	NYSE	PML	Thu, Oct 12, 2023	7.57	7.60	7.39	7.43
5360	NYSE	PML	Wed, Oct 11, 2023	7.61	7.62	7.49	7.55
5359	NYSE	PML	Tue, Oct 10, 2023	7.52	7.61	7.46	7.45
5358	NYSE	PML	Mon, Oct 9, 2023	7.40	7.50	7.39	7.48
5357	NYSE	PML	Fri, Oct 6, 2023	7.40	7.45	7.27	7.37
5356	NYSE	PML	Thu, Oct 5, 2023	7.70	7.70	7.45	7.49
5355	NYSE	PML	Wed, Oct 4, 2023	7.69	7.72	7.61	7.68
5354	NYSE	PML	Tue, Oct 3, 2023	7.64	7.68	7.58	7.65
5353	NYSE	PML	Mon, Oct 2, 2023	7.72	7.76	7.59	7.63
5352	NYSE	PML	Fri, Sep 29, 2023	7.69	7.74	7.61	7.69
5351	NYSE	PML	Thu, Sep 28, 2023	7.62	7.71	7.57	7.63
5350	NYSE	PML	Wed, Sep 27, 2023	7.80	7.80	7.63	7.64
5349	NYSE	PML	Tue, Sep 26, 2023	7.83	7.83	7.74	7.76
5348	NYSE	PML	Mon, Sep 25, 2023	7.98	8.00	7.82	7.84
5347	NYSE	PML	Fri, Sep 22, 2023	8.10	8.10	7.99	8.04
5346	NYSE	PML	Thu, Sep 21, 2023	8.18	8.21	8.04	8.05
5345	NYSE	PML	Wed, Sep 20, 2023	8.19	8.30	8.18	8.22
5344	NYSE	PML	Tue, Sep 19, 2023	8.22	8.22	8.11	8.16
5343	NYSE	PML	Mon, Sep 18, 2023	8.21	8.24	8.20	8.23
5342	NYSE	PML	Fri, Sep 15, 2023	8.30	8.34	8.22	8.23
5341	NYSE	PML	Thu, Sep 14, 2023	8.35	8.39	8.28	8.30
5340	NYSE	PML	Wed, Sep 13, 2023	8.37	8.40	8.28	8.32
5339	NYSE	PML	Tue, Sep 12, 2023	8.43	8.45	8.33	8.34
5338	NYSE	PML	Mon, Sep 11, 2023	8.57	8.58	8.38	8.41
5337	NYSE	PML	Fri, Sep 8, 2023	8.63	8.63	8.48	8.53
5336	NYSE	PML	Thu, Sep 7, 2023	8.67	8.68	8.59	8.60
5335	NYSE	PML	Wed, Sep 6, 2023	8.69	8.73	8.60	8.64
5334	NYSE	PML	Tue, Sep 5, 2023	8.68	8.70	8.64	8.66
5333	NYSE	PML	Fri, Sep 1, 2023	8.72	8.73	8.59	8.66
5332	NYSE	PML	Thu, Aug 31, 2023	8.69	8.71	8.62	8.68
5331	NYSE	PML	Wed, Aug 30, 2023	8.66	8.72	8.65	8.67
5330	NYSE	PML	Tue, Aug 29, 2023	8.63	8.73	8.62	8.63
5329	NYSE	PML	Mon, Aug 28, 2023	8.64	8.69	8.56	8.61
5328	NYSE	PML	Fri, Aug 25, 2023	8.67	8.69	8.58	8.64
5327	NYSE	PML	Thu, Aug 24, 2023	8.74	8.74	8.58	8.67
5326	NYSE	PML	Wed, Aug 23, 2023	8.78	8.83	8.76	8.78
5325	NYSE	PML	Tue, Aug 22, 2023	8.72	8.78	8.65	8.72
5324	NYSE	PML	Mon, Aug 21, 2023	8.79	8.80	8.62	8.68
5323	NYSE	PML	Fri, Aug 18, 2023	8.85	8.88	8.77	8.80
5322	NYSE	PML	Thu, Aug 17, 2023	8.89	8.94	8.78	8.85
5321	NYSE	PML	Wed, Aug 16, 2023	8.96	8.98	8.84	8.88
5320	NYSE	PML	Tue, Aug 15, 2023	8.94	8.99	8.92	8.92
5319	NYSE	PML	Mon, Aug 14, 2023	9.00	9.01	8.96	8.99
5318	NYSE	PML	Fri, Aug 11, 2023	8.94	9.04	8.89	9.01
5317	NYSE	PML	Thu, Aug 10, 2023	9.00	9.06	8.87	8.89
5316	NYSE	PML	Wed, Aug 9, 2023	8.93	9.08	8.91	8.98
5315	NYSE	PML	Tue, Aug 8, 2023	8.93	8.94	8.91	8.93
5314	NYSE	PML	Mon, Aug 7, 2023	8.93	8.96	8.89	8.91
5313	NYSE	PML	Fri, Aug 4, 2023	8.95	8.99	8.92	8.93
5312	NYSE	PML	Thu, Aug 3, 2023	9.01	9.02	8.92	8.92
5311	NYSE	PML	Wed, Aug 2, 2023	9.10	9.11	9.03	9.07
5310	NYSE	PML	Tue, Aug 1, 2023	9.14	9.17	9.08	9.11
5309	NYSE	PML	Mon, Jul 31, 2023	9.13	9.20	9.12	9.14
5308	NYSE	PML	Fri, Jul 28, 2023	9.17	9.24	9.12	9.13
5307	NYSE	PML	Thu, Jul 27, 2023	9.25	9.25	9.15	9.17
5306	NYSE	PML	Wed, Jul 26, 2023	9.22	9.28	9.22	9.23
5305	NYSE	PML	Tue, Jul 25, 2023	9.25	9.27	9.20	9.22
5304	NYSE	PML	Mon, Jul 24, 2023	9.28	9.29	9.21	9.25
5303	NYSE	PML	Fri, Jul 21, 2023	9.22	9.25	9.14	9.21
5302	NYSE	PML	Thu, Jul 20, 2023	9.18	9.18	9.08	9.14
5301	NYSE	PML	Wed, Jul 19, 2023	9.19	9.28	9.11	9.19
5300	NYSE	PML	Tue, Jul 18, 2023	9.05	9.19	9.05	9.15
5299	NYSE	PML	Mon, Jul 17, 2023	9.10	9.12	9.04	9.05
5298	NYSE	PML	Fri, Jul 14, 2023	9.29	9.30	9.08	9.08
5297	NYSE	PML	Thu, Jul 13, 2023	9.05	9.45	9.03	9.30
5296	NYSE	PML	Wed, Jul 12, 2023	9.05	9.05	9.00	9.03
5295	NYSE	PML	Tue, Jul 11, 2023	9.08	9.12	8.99	8.98
5294	NYSE	PML	Mon, Jul 10, 2023	9.09	9.13	9.07	9.13
5293	NYSE	PML	Fri, Jul 7, 2023	9.00	9.09	8.94	9.05
5292	NYSE	PML	Thu, Jul 6, 2023	8.99	9.01	8.92	8.98
5291	NYSE	PML	Wed, Jul 5, 2023	9.14	9.19	9.05	9.07
5290	NYSE	PML	Mon, Jul 3, 2023	9.10	9.13	9.04	9.13
5289	NYSE	PML	Fri, Jun 30, 2023	9.09	9.14	9.04	9.04
5288	NYSE	PML	Thu, Jun 29, 2023	9.12	9.12	9.00	9.05
5287	NYSE	PML	Wed, Jun 28, 2023	9.20	9.20	9.08	9.12
5286	NYSE	PML	Tue, Jun 27, 2023	9.20	9.23	9.13	9.16
5285	NYSE	PML	Mon, Jun 26, 2023	9.04	9.18	9.02	9.16
5284	NYSE	PML	Fri, Jun 23, 2023	8.96	9.09	8.96	9.04
5283	NYSE	PML	Thu, Jun 22, 2023	8.92	8.98	8.92	8.96
5282	NYSE	PML	Wed, Jun 21, 2023	8.91	8.98	8.91	8.96
5281	NYSE	PML	Tue, Jun 20, 2023	8.94	9.02	8.92	8.94
5280	NYSE	PML	Fri, Jun 16, 2023	8.98	9.01	8.94	8.96
5279	NYSE	PML	Thu, Jun 15, 2023	9.11	9.11	8.96	8.98
5278	NYSE	PML	Wed, Jun 14, 2023	9.07	9.08	9.01	9.08
5277	NYSE	PML	Tue, Jun 13, 2023	9.10	9.11	9.02	9.02
5276	NYSE	PML	Mon, Jun 12, 2023	9.11	9.18	9.08	9.09
5275	NYSE	PML	Fri, Jun 9, 2023	9.18	9.18	9.10	9.11
5274	NYSE	PML	Thu, Jun 8, 2023	9.16	9.23	9.12	9.14
5273	NYSE	PML	Wed, Jun 7, 2023	9.20	9.24	9.12	9.13
5272	NYSE	PML	Tue, Jun 6, 2023	9.12	9.21	9.12	9.20
5271	NYSE	PML	Mon, Jun 5, 2023	9.02	9.11	9.02	9.02
5270	NYSE	PML	Fri, Jun 2, 2023	9.11	9.13	8.98	9.02
5269	NYSE	PML	Thu, Jun 1, 2023	8.97	9.06	8.94	9.06
5268	NYSE	PML	Wed, May 31, 2023	8.91	8.99	8.88	8.91
5267	NYSE	PML	Tue, May 30, 2023	8.87	8.93	8.84	8.89
5266	NYSE	PML	Fri, May 26, 2023	8.81	8.90	8.81	8.87
5265	NYSE	PML	Thu, May 25, 2023	8.80	8.85	8.74	8.83
5264	NYSE	PML	Wed, May 24, 2023	8.88	8.89	8.74	8.76
5263	NYSE	PML	Tue, May 23, 2023	8.95	8.95	8.85	8.88
5262	NYSE	PML	Mon, May 22, 2023	9.00	9.02	8.90	8.93
5261	NYSE	PML	Fri, May 19, 2023	9.05	9.05	8.94	8.96
5260	NYSE	PML	Thu, May 18, 2023	9.11	9.12	9.05	9.07
5259	NYSE	PML	Wed, May 17, 2023	9.13	9.14	9.06	9.10
5258	NYSE	PML	Tue, May 16, 2023	9.13	9.15	9.10	9.12
5257	NYSE	PML	Mon, May 15, 2023	9.05	9.13	9.05	9.12
5256	NYSE	PML	Fri, May 12, 2023	9.04	9.10	9.04	9.10
5255	NYSE	PML	Thu, May 11, 2023	9.14	9.16	9.02	9.03
5254	NYSE	PML	Wed, May 10, 2023	9.14	9.14	9.07	9.12
5253	NYSE	PML	Tue, May 9, 2023	9.18	9.19	9.11	9.10
5252	NYSE	PML	Mon, May 8, 2023	9.19	9.20	9.12	9.14
5251	NYSE	PML	Fri, May 5, 2023	9.15	9.18	9.12	9.17
5250	NYSE	PML	Thu, May 4, 2023	9.05	9.12	9.04	9.12
5249	NYSE	PML	Wed, May 3, 2023	9.07	9.12	9.05	9.07
5248	NYSE	PML	Tue, May 2, 2023	9.12	9.12	9.03	9.05
5247	NYSE	PML	Mon, May 1, 2023	9.18	9.18	9.07	9.10
5246	NYSE	PML	Fri, Apr 28, 2023	9.14	9.19	9.08	9.15
5245	NYSE	PML	Thu, Apr 27, 2023	9.14	9.14	9.09	9.11
5244	NYSE	PML	Wed, Apr 26, 2023	9.14	9.19	9.08	9.10
5243	NYSE	PML	Tue, Apr 25, 2023	9.08	9.13	9.07	9.10
5242	NYSE	PML	Mon, Apr 24, 2023	9.06	9.10	9.03	9.03
5241	NYSE	PML	Fri, Apr 21, 2023	9.07	9.07	9.01	9.06
5240	NYSE	PML	Thu, Apr 20, 2023	9.01	9.04	8.96	9.02
5239	NYSE	PML	Wed, Apr 19, 2023	9.05	9.06	8.94	8.98
5238	NYSE	PML	Tue, Apr 18, 2023	9.17	9.20	9.01	9.06
5237	NYSE	PML	Mon, Apr 17, 2023	9.19	9.23	9.15	9.16
5236	NYSE	PML	Fri, Apr 14, 2023	9.40	9.40	9.21	9.26
5235	NYSE	PML	Thu, Apr 13, 2023	9.34	9.39	9.33	9.35
5234	NYSE	PML	Wed, Apr 12, 2023	9.40	9.45	9.27	9.30
5233	NYSE	PML	Tue, Apr 11, 2023	9.35	9.45	9.33	9.36
5232	NYSE	PML	Mon, Apr 10, 2023	9.46	9.46	9.27	9.33
5231	NYSE	PML	Thu, Apr 6, 2023	9.38	9.46	9.38	9.44
5230	NYSE	PML	Wed, Apr 5, 2023	9.29	9.39	9.29	9.38
5229	NYSE	PML	Tue, Apr 4, 2023	9.27	9.34	9.22	9.22
5228	NYSE	PML	Mon, Apr 3, 2023	9.39	9.43	9.24	9.27
5227	NYSE	PML	Fri, Mar 31, 2023	9.23	9.39	9.23	9.39
5226	NYSE	PML	Thu, Mar 30, 2023	9.07	9.23	9.07	9.23
5225	NYSE	PML	Wed, Mar 29, 2023	9.02	9.06	8.98	9.02
5224	NYSE	PML	Tue, Mar 28, 2023	8.95	9.02	8.90	8.99
5223	NYSE	PML	Mon, Mar 27, 2023	8.96	9.02	8.90	8.95
5222	NYSE	PML	Fri, Mar 24, 2023	8.95	9.05	8.92	8.92
5221	NYSE	PML	Thu, Mar 23, 2023	9.00	9.03	8.94	8.98
5220	NYSE	PML	Wed, Mar 22, 2023	8.95	9.00	8.88	8.98
5219	NYSE	PML	Tue, Mar 21, 2023	9.08	9.08	8.91	8.94
5218	NYSE	PML	Mon, Mar 20, 2023	9.15	9.15	9.02	9.04
5217	NYSE	PML	Fri, Mar 17, 2023	9.15	9.16	9.08	9.12
5216	NYSE	PML	Thu, Mar 16, 2023	9.03	9.17	9.03	9.10
5215	NYSE	PML	Wed, Mar 15, 2023	9.00	9.04	8.92	8.99
5214	NYSE	PML	Tue, Mar 14, 2023	9.07	9.09	8.98	9.01
5213	NYSE	PML	Mon, Mar 13, 2023	8.98	9.07	8.98	9.01
5212	NYSE	PML	Fri, Mar 10, 2023	9.06	9.17	8.98	9.03
5211	NYSE	PML	Thu, Mar 9, 2023	9.07	9.15	9.04	9.01
5210	NYSE	PML	Wed, Mar 8, 2023	9.02	9.09	9.02	9.07
5209	NYSE	PML	Tue, Mar 7, 2023	9.06	9.06	9.01	9.01
5208	NYSE	PML	Mon, Mar 6, 2023	9.08	9.11	9.02	9.02
5207	NYSE	PML	Fri, Mar 3, 2023	9.06	9.14	9.05	9.06
5206	NYSE	PML	Thu, Mar 2, 2023	9.13	9.13	9.02	9.04
5205	NYSE	PML	Wed, Mar 1, 2023	9.15	9.16	9.10	9.12
5204	NYSE	PML	Tue, Feb 28, 2023	9.15	9.22	9.09	9.14
5203	NYSE	PML	Mon, Feb 27, 2023	9.12	9.18	9.08	9.15
5202	NYSE	PML	Fri, Feb 24, 2023	9.07	9.12	8.98	9.11
5201	NYSE	PML	Thu, Feb 23, 2023	9.12	9.16	9.09	9.12
5200	NYSE	PML	Wed, Feb 22, 2023	9.17	9.18	9.08	9.10
5199	NYSE	PML	Tue, Feb 21, 2023	9.18	9.19	8.97	9.15
5198	NYSE	PML	Fri, Feb 17, 2023	9.12	9.25	9.09	9.21
5197	NYSE	PML	Thu, Feb 16, 2023	9.34	9.34	9.17	9.17
5196	NYSE	PML	Wed, Feb 15, 2023	9.45	9.45	9.35	9.36
5195	NYSE	PML	Tue, Feb 14, 2023	9.46	9.47	9.31	9.40
5194	NYSE	PML	Mon, Feb 13, 2023	9.48	9.53	9.39	9.43
5193	NYSE	PML	Fri, Feb 10, 2023	9.37	9.48	9.34	9.42
5192	NYSE	PML	Thu, Feb 9, 2023	9.63	9.66	9.39	9.41
5191	NYSE	PML	Wed, Feb 8, 2023	9.64	9.67	9.57	9.58
5190	NYSE	PML	Tue, Feb 7, 2023	9.58	9.69	9.53	9.69
5189	NYSE	PML	Mon, Feb 6, 2023	9.56	9.58	9.50	9.51
5188	NYSE	PML	Fri, Feb 3, 2023	9.55	9.60	9.48	9.60
5187	NYSE	PML	Thu, Feb 2, 2023	9.70	9.74	9.61	9.62
5186	NYSE	PML	Wed, Feb 1, 2023	9.60	9.68	9.50	9.64
5185	NYSE	PML	Tue, Jan 31, 2023	9.52	9.58	9.48	9.56
5184	NYSE	PML	Mon, Jan 30, 2023	9.50	9.52	9.44	9.52
5183	NYSE	PML	Fri, Jan 27, 2023	9.55	9.60	9.50	9.51
5182	NYSE	PML	Thu, Jan 26, 2023	9.60	9.62	9.56	9.61
5181	NYSE	PML	Wed, Jan 25, 2023	9.54	9.61	9.46	9.59
5180	NYSE	PML	Tue, Jan 24, 2023	9.49	9.62	9.47	9.56
5179	NYSE	PML	Mon, Jan 23, 2023	9.49	9.59	9.48	9.50
5178	NYSE	PML	Fri, Jan 20, 2023	9.46	9.54	9.41	9.52
5177	NYSE	PML	Thu, Jan 19, 2023	9.33	9.54	9.33	9.46
5176	NYSE	PML	Wed, Jan 18, 2023	9.25	9.35	9.24	9.35
5175	NYSE	PML	Tue, Jan 17, 2023	9.25	9.27	9.16	9.19
5174	NYSE	PML	Fri, Jan 13, 2023	9.31	9.38	9.21	9.26
5173	NYSE	PML	Thu, Jan 12, 2023	9.24	9.37	9.20	9.33
5172	NYSE	PML	Wed, Jan 11, 2023	9.17	9.24	9.12	9.18
5171	NYSE	PML	Tue, Jan 10, 2023	9.10	9.16	9.06	9.14
5170	NYSE	PML	Mon, Jan 9, 2023	9.05	9.15	9.05	9.09
5169	NYSE	PML	Fri, Jan 6, 2023	9.07	9.10	8.96	9.04
5168	NYSE	PML	Thu, Jan 5, 2023	9.04	9.12	8.96	9.05
5167	NYSE	PML	Wed, Jan 4, 2023	9.10	9.18	8.85	9.05
5166	NYSE	PML	Tue, Jan 3, 2023	9.17	9.32	9.13	9.31
5165	NYSE	PML	Fri, Dec 30, 2022	9.03	9.11	9.00	9.04
5164	NYSE	PML	Thu, Dec 29, 2022	9.02	9.18	9.02	9.09
5163	NYSE	PML	Wed, Dec 28, 2022	9.09	9.12	8.98	9.02
5162	NYSE	PML	Tue, Dec 27, 2022	9.18	9.18	9.00	9.07
5161	NYSE	PML	Fri, Dec 23, 2022	9.24	9.27	9.15	9.20
5160	NYSE	PML	Thu, Dec 22, 2022	9.34	9.34	9.19	9.24
5159	NYSE	PML	Wed, Dec 21, 2022	9.32	9.38	9.26	9.30
5158	NYSE	PML	Tue, Dec 20, 2022	9.35	9.40	9.26	9.28
5157	NYSE	PML	Mon, Dec 19, 2022	9.44	9.46	9.36	9.39
5156	NYSE	PML	Fri, Dec 16, 2022	9.50	9.50	9.35	9.46
5155	NYSE	PML	Thu, Dec 15, 2022	9.52	9.59	9.52	9.53
5154	NYSE	PML	Wed, Dec 14, 2022	9.51	9.60	9.48	9.57
5153	NYSE	PML	Tue, Dec 13, 2022	9.48	9.59	9.42	9.48
5152	NYSE	PML	Mon, Dec 12, 2022	9.49	9.57	9.35	9.37
5151	NYSE	PML	Fri, Dec 9, 2022	9.45	9.53	9.40	9.48
5150	NYSE	PML	Thu, Dec 8, 2022	9.73	9.75	9.53	9.51
5149	NYSE	PML	Wed, Dec 7, 2022	9.55	9.75	9.55	9.73
5148	NYSE	PML	Tue, Dec 6, 2022	9.63	9.68	9.50	9.54
5147	NYSE	PML	Mon, Dec 5, 2022	9.57	9.66	9.53	9.61
5146	NYSE	PML	Fri, Dec 2, 2022	9.47	9.65	9.47	9.57
5145	NYSE	PML	Thu, Dec 1, 2022	9.62	9.65	9.47	9.49
5144	NYSE	PML	Wed, Nov 30, 2022	9.41	9.55	9.41	9.55
5143	NYSE	PML	Tue, Nov 29, 2022	9.45	9.51	9.36	9.38
5142	NYSE	PML	Mon, Nov 28, 2022	9.52	9.57	9.46	9.46
5141	NYSE	PML	Fri, Nov 25, 2022	9.49	9.56	9.46	9.53
5140	NYSE	PML	Wed, Nov 23, 2022	9.48	9.54	9.46	9.51
5139	NYSE	PML	Tue, Nov 22, 2022	9.37	9.46	9.35	9.42
5138	NYSE	PML	Mon, Nov 21, 2022	9.30	9.35	9.25	9.34
5137	NYSE	PML	Fri, Nov 18, 2022	9.21	9.29	9.12	9.25
5136	NYSE	PML	Thu, Nov 17, 2022	9.13	9.30	9.11	9.11
5135	NYSE	PML	Wed, Nov 16, 2022	9.09	9.20	9.09	9.20
5134	NYSE	PML	Tue, Nov 15, 2022	9.01	9.10	8.93	8.98
5133	NYSE	PML	Mon, Nov 14, 2022	9.05	9.08	8.83	8.90
5132	NYSE	PML	Fri, Nov 11, 2022	9.09	9.13	9.03	9.04
5131	NYSE	PML	Thu, Nov 10, 2022	9.04	9.11	8.94	9.03
5130	NYSE	PML	Wed, Nov 9, 2022	8.74	8.78	8.64	8.61
5129	NYSE	PML	Tue, Nov 8, 2022	8.69	8.80	8.66	8.75
5128	NYSE	PML	Mon, Nov 7, 2022	8.65	8.71	8.58	8.65
5127	NYSE	PML	Fri, Nov 4, 2022	8.65	8.76	8.55	8.58
5126	NYSE	PML	Thu, Nov 3, 2022	8.77	8.78	8.62	8.65
5125	NYSE	PML	Wed, Nov 2, 2022	8.85	8.93	8.76	8.79
5124	NYSE	PML	Tue, Nov 1, 2022	8.97	8.99	8.75	8.79
5123	NYSE	PML	Mon, Oct 31, 2022	8.99	9.01	8.85	8.86
5122	NYSE	PML	Fri, Oct 28, 2022	9.07	9.07	8.94	8.96
5121	NYSE	PML	Thu, Oct 27, 2022	9.04	9.05	8.93	9.04
5120	NYSE	PML	Wed, Oct 26, 2022	9.04	9.17	9.02	9.02
5119	NYSE	PML	Tue, Oct 25, 2022	9.05	9.13	8.99	9.07
5118	NYSE	PML	Mon, Oct 24, 2022	9.17	9.26	9.01	9.02
5117	NYSE	PML	Fri, Oct 21, 2022	9.25	9.48	9.19	9.20
5116	NYSE	PML	Thu, Oct 20, 2022	9.39	9.44	9.24	9.26
5115	NYSE	PML	Wed, Oct 19, 2022	9.50	9.50	9.39	9.40
5114	NYSE	PML	Tue, Oct 18, 2022	9.55	9.58	9.50	9.54
5113	NYSE	PML	Mon, Oct 17, 2022	9.59	9.67	9.50	9.55
5112	NYSE	PML	Fri, Oct 14, 2022	9.66	9.66	9.54	9.57
5111	NYSE	PML	Thu, Oct 13, 2022	9.68	9.72	9.56	9.64
5110	NYSE	PML	Wed, Oct 12, 2022	9.79	9.87	9.77	9.81
5109	NYSE	PML	Tue, Oct 11, 2022	9.86	9.89	9.76	9.79
5108	NYSE	PML	Mon, Oct 10, 2022	9.87	9.88	9.77	9.87
5107	NYSE	PML	Fri, Oct 7, 2022	9.80	9.92	9.74	9.87
5106	NYSE	PML	Thu, Oct 6, 2022	9.80	9.89	9.77	9.84
5105	NYSE	PML	Wed, Oct 5, 2022	9.87	9.94	9.74	9.88
5104	NYSE	PML	Tue, Oct 4, 2022	9.77	9.94	9.77	9.89
5103	NYSE	PML	Mon, Oct 3, 2022	9.63	9.80	9.59	9.70
5102	NYSE	PML	Fri, Sep 30, 2022	9.58	9.61	9.49	9.53
5101	NYSE	PML	Thu, Sep 29, 2022	9.70	9.76	9.50	9.54
5100	NYSE	PML	Wed, Sep 28, 2022	9.79	9.90	9.71	9.75
5099	NYSE	PML	Tue, Sep 27, 2022	9.75	9.82	9.68	9.72
5098	NYSE	PML	Mon, Sep 26, 2022	10.00	10.02	9.71	9.73
5097	NYSE	PML	Fri, Sep 23, 2022	10.07	10.21	9.89	10.02
5096	NYSE	PML	Thu, Sep 22, 2022	10.01	10.35	9.90	10.11
5095	NYSE	PML	Wed, Sep 21, 2022	10.01	10.09	10.00	10.08
5094	NYSE	PML	Tue, Sep 20, 2022	10.04	10.12	10.00	10.00
5093	NYSE	PML	Mon, Sep 19, 2022	10.13	10.19	10.04	10.09
5092	NYSE	PML	Fri, Sep 16, 2022	10.16	10.24	10.05	10.14
5091	NYSE	PML	Thu, Sep 15, 2022	10.28	10.31	10.20	10.22
5090	NYSE	PML	Wed, Sep 14, 2022	10.33	10.42	10.27	10.29
5089	NYSE	PML	Tue, Sep 13, 2022	10.55	10.56	10.33	10.39
5088	NYSE	PML	Mon, Sep 12, 2022	10.70	10.75	10.59	10.61
5087	NYSE	PML	Fri, Sep 9, 2022	10.72	10.72	10.61	10.69
5086	NYSE	PML	Thu, Sep 8, 2022	10.70	10.80	10.68	10.65
5085	NYSE	PML	Wed, Sep 7, 2022	10.68	10.76	10.65	10.72
5084	NYSE	PML	Tue, Sep 6, 2022	10.82	10.84	10.67	10.69
5083	NYSE	PML	Fri, Sep 2, 2022	10.83	10.91	10.78	10.82
5082	NYSE	PML	Thu, Sep 1, 2022	10.88	10.90	10.65	10.73
5081	NYSE	PML	Wed, Aug 31, 2022	11.01	11.03	10.89	10.95
5080	NYSE	PML	Tue, Aug 30, 2022	11.11	11.11	10.96	10.98
5079	NYSE	PML	Mon, Aug 29, 2022	11.17	11.17	11.06	11.12
5078	NYSE	PML	Fri, Aug 26, 2022	11.19	11.22	11.15	11.17
5077	NYSE	PML	Thu, Aug 25, 2022	11.24	11.28	11.17	11.23
5076	NYSE	PML	Wed, Aug 24, 2022	11.24	11.29	11.20	11.23
5075	NYSE	PML	Tue, Aug 23, 2022	11.25	11.32	11.21	11.22
5074	NYSE	PML	Mon, Aug 22, 2022	11.39	11.39	11.25	11.26
5073	NYSE	PML	Fri, Aug 19, 2022	11.55	11.55	11.38	11.40
5072	NYSE	PML	Thu, Aug 18, 2022	11.70	11.73	11.56	11.65
5071	NYSE	PML	Wed, Aug 17, 2022	11.75	11.75	11.58	11.69
5070	NYSE	PML	Tue, Aug 16, 2022	11.79	11.79	11.62	11.65
5069	NYSE	PML	Mon, Aug 15, 2022	12.02	12.04	11.56	11.76
5068	NYSE	PML	Fri, Aug 12, 2022	12.02	12.03	11.93	12.02
5067	NYSE	PML	Thu, Aug 11, 2022	12.01	12.07	11.94	11.95
5066	NYSE	PML	Wed, Aug 10, 2022	11.99	12.22	11.94	12.00
5065	NYSE	PML	Tue, Aug 9, 2022	12.13	12.13	11.98	11.94
5064	NYSE	PML	Mon, Aug 8, 2022	12.00	12.36	11.86	12.10
5063	NYSE	PML	Fri, Aug 5, 2022	12.02	12.03	11.90	12.01
5062	NYSE	PML	Thu, Aug 4, 2022	11.92	12.13	11.92	12.10
5061	NYSE	PML	Wed, Aug 3, 2022	11.78	11.93	11.76	11.91
5060	NYSE	PML	Tue, Aug 2, 2022	11.72	11.85	11.71	11.78
5059	NYSE	PML	Mon, Aug 1, 2022	11.84	11.93	11.67	11.70
5058	NYSE	PML	Fri, Jul 29, 2022	11.64	11.78	11.58	11.75
5057	NYSE	PML	Thu, Jul 28, 2022	11.37	11.67	11.36	11.60
5056	NYSE	PML	Wed, Jul 27, 2022	11.30	11.40	11.26	11.35
5055	NYSE	PML	Tue, Jul 26, 2022	11.28	11.33	11.22	11.25
5054	NYSE	PML	Mon, Jul 25, 2022	11.32	11.32	11.14	11.24
5053	NYSE	PML	Fri, Jul 22, 2022	11.12	11.31	11.11	11.30
5052	NYSE	PML	Thu, Jul 21, 2022	11.12	11.19	11.03	11.05
5051	NYSE	PML	Wed, Jul 20, 2022	11.06	11.14	11.06	11.10
5050	NYSE	PML	Tue, Jul 19, 2022	11.01	11.09	11.01	11.05
5049	NYSE	PML	Mon, Jul 18, 2022	11.24	11.28	11.03	11.03
5048	NYSE	PML	Fri, Jul 15, 2022	11.30	11.34	11.19	11.22
5047	NYSE	PML	Thu, Jul 14, 2022	11.24	11.25	11.10	11.22
5046	NYSE	PML	Wed, Jul 13, 2022	11.12	11.30	11.09	11.26
5045	NYSE	PML	Tue, Jul 12, 2022	11.18	11.30	11.11	11.20
5044	NYSE	PML	Mon, Jul 11, 2022	11.00	11.15	11.00	11.13
5043	NYSE	PML	Fri, Jul 8, 2022	11.19	11.22	10.99	11.04
5042	NYSE	PML	Thu, Jul 7, 2022	11.29	11.31	11.13	11.22
5041	NYSE	PML	Wed, Jul 6, 2022	11.12	11.26	11.10	11.22
5040	NYSE	PML	Tue, Jul 5, 2022	11.01	11.21	10.96	11.05
5039	NYSE	PML	Fri, Jul 1, 2022	10.85	11.08	10.81	11.02
5038	NYSE	PML	Thu, Jun 30, 2022	10.60	10.76	10.56	10.74
5037	NYSE	PML	Wed, Jun 29, 2022	10.48	10.66	10.43	10.61
5036	NYSE	PML	Tue, Jun 28, 2022	10.39	10.51	10.38	10.44
5035	NYSE	PML	Mon, Jun 27, 2022	10.45	10.52	10.35	10.41
5034	NYSE	PML	Fri, Jun 24, 2022	10.42	10.50	10.39	10.46
5033	NYSE	PML	Thu, Jun 23, 2022	10.33	10.49	10.30	10.38
5032	NYSE	PML	Wed, Jun 22, 2022	10.14	10.32	10.12	10.23
5031	NYSE	PML	Tue, Jun 21, 2022	10.20	10.25	10.10	10.12
5030	NYSE	PML	Fri, Jun 17, 2022	10.25	10.28	10.09	10.14
5029	NYSE	PML	Thu, Jun 16, 2022	10.26	10.38	10.15	10.20
5028	NYSE	PML	Wed, Jun 15, 2022	10.55	10.64	10.21	10.47
5027	NYSE	PML	Tue, Jun 14, 2022	10.72	10.77	10.46	10.50
5026	NYSE	PML	Mon, Jun 13, 2022	11.06	11.06	10.70	10.74
5025	NYSE	PML	Fri, Jun 10, 2022	11.25	11.35	11.15	11.17
5024	NYSE	PML	Thu, Jun 9, 2022	11.66	11.66	11.48	11.42
5023	NYSE	PML	Wed, Jun 8, 2022	11.69	11.71	11.64	11.66
5022	NYSE	PML	Tue, Jun 7, 2022	11.60	11.71	11.57	11.68
5021	NYSE	PML	Mon, Jun 6, 2022	11.76	11.80	11.65	11.66
5020	NYSE	PML	Fri, Jun 3, 2022	11.78	11.78	11.64	11.74
5019	NYSE	PML	Thu, Jun 2, 2022	11.72	11.85	11.67	11.82
5018	NYSE	PML	Wed, Jun 1, 2022	11.67	11.73	11.56	11.72
5017	NYSE	PML	Tue, May 31, 2022	11.59	11.63	11.38	11.58
5016	NYSE	PML	Fri, May 27, 2022	11.50	11.77	11.50	11.55
5015	NYSE	PML	Thu, May 26, 2022	11.17	11.49	11.10	11.47
5014	NYSE	PML	Wed, May 25, 2022	10.78	11.16	10.78	11.10
5013	NYSE	PML	Tue, May 24, 2022	10.48	10.76	10.48	10.72
5012	NYSE	PML	Mon, May 23, 2022	10.42	10.54	10.39	10.45
5011	NYSE	PML	Fri, May 20, 2022	10.27	10.41	10.27	10.39
5010	NYSE	PML	Thu, May 19, 2022	10.43	10.48	10.15	10.21
5009	NYSE	PML	Wed, May 18, 2022	10.60	10.69	10.36	10.37
5008	NYSE	PML	Tue, May 17, 2022	10.83	10.95	10.65	10.65
5007	NYSE	PML	Mon, May 16, 2022	10.82	10.89	10.71	10.86
5006	NYSE	PML	Fri, May 13, 2022	10.81	11.13	10.75	10.83
5005	NYSE	PML	Thu, May 12, 2022	10.63	10.80	10.62	10.73
5004	NYSE	PML	Wed, May 11, 2022	10.80	10.87	10.64	10.67
5003	NYSE	PML	Tue, May 10, 2022	10.82	10.96	10.74	10.80
5002	NYSE	PML	Mon, May 9, 2022	10.76	10.85	10.75	10.76
5001	NYSE	PML	Fri, May 6, 2022	10.76	10.90	10.73	10.79
5000	NYSE	PML	Thu, May 5, 2022	11.00	11.00	10.76	10.78
4999	NYSE	PML	Wed, May 4, 2022	10.79	11.07	10.73	11.05
4998	NYSE	PML	Tue, May 3, 2022	10.75	10.87	10.71	10.87
4997	NYSE	PML	Mon, May 2, 2022	10.90	10.91	10.72	10.74
4996	NYSE	PML	Fri, Apr 29, 2022	10.90	10.90	10.81	10.84
4995	NYSE	PML	Thu, Apr 28, 2022	10.95	11.03	10.82	10.90
4994	NYSE	PML	Wed, Apr 27, 2022	10.97	11.00	10.89	10.95
4993	NYSE	PML	Tue, Apr 26, 2022	10.83	10.97	10.80	10.97
4992	NYSE	PML	Mon, Apr 25, 2022	10.70	10.90	10.65	10.77
4991	NYSE	PML	Fri, Apr 22, 2022	10.82	10.84	10.66	10.69
4990	NYSE	PML	Thu, Apr 21, 2022	10.98	10.98	10.74	10.82
4989	NYSE	PML	Wed, Apr 20, 2022	10.65	10.85	10.65	10.84
4988	NYSE	PML	Tue, Apr 19, 2022	10.63	10.74	10.59	10.65
4987	NYSE	PML	Mon, Apr 18, 2022	10.59	10.69	10.57	10.62
4986	NYSE	PML	Thu, Apr 14, 2022	10.64	10.65	10.52	10.60
4985	NYSE	PML	Wed, Apr 13, 2022	10.77	10.84	10.52	10.61
4984	NYSE	PML	Tue, Apr 12, 2022	10.88	11.00	10.74	10.77
4983	NYSE	PML	Mon, Apr 11, 2022	11.05	11.16	10.79	10.83
4982	NYSE	PML	Fri, Apr 8, 2022	11.18	11.22	11.00	11.07
4981	NYSE	PML	Thu, Apr 7, 2022	11.48	11.49	11.25	11.19
4980	NYSE	PML	Wed, Apr 6, 2022	11.45	11.57	11.43	11.51
4979	NYSE	PML	Tue, Apr 5, 2022	11.51	11.58	11.45	11.51
4978	NYSE	PML	Mon, Apr 4, 2022	11.50	11.62	11.47	11.54
4977	NYSE	PML	Fri, Apr 1, 2022	11.49	11.63	11.40	11.46
4976	NYSE	PML	Thu, Mar 31, 2022	11.34	11.56	11.34	11.50
4975	NYSE	PML	Wed, Mar 30, 2022	11.26	11.45	11.25	11.32
4974	NYSE	PML	Tue, Mar 29, 2022	11.20	11.32	11.05	11.23
4973	NYSE	PML	Mon, Mar 28, 2022	11.23	11.35	11.03	11.20
4972	NYSE	PML	Fri, Mar 25, 2022	11.41	11.42	11.15	11.20
4971	NYSE	PML	Thu, Mar 24, 2022	11.50	11.52	11.40	11.44
4970	NYSE	PML	Wed, Mar 23, 2022	11.55	11.58	11.50	11.51
4969	NYSE	PML	Tue, Mar 22, 2022	11.63	11.65	11.50	11.54
4968	NYSE	PML	Mon, Mar 21, 2022	11.74	11.81	11.57	11.63
4967	NYSE	PML	Fri, Mar 18, 2022	11.75	11.85	11.73	11.78
4966	NYSE	PML	Thu, Mar 17, 2022	11.70	11.88	11.70	11.74
4965	NYSE	PML	Wed, Mar 16, 2022	11.65	11.78	11.55	11.67
4964	NYSE	PML	Tue, Mar 15, 2022	11.69	11.95	11.56	11.61
4963	NYSE	PML	Mon, Mar 14, 2022	12.25	12.25	11.65	11.68
4962	NYSE	PML	Fri, Mar 11, 2022	12.51	12.51	12.27	12.28
4961	NYSE	PML	Thu, Mar 10, 2022	12.53	12.56	12.44	12.52
4960	NYSE	PML	Wed, Mar 9, 2022	12.72	12.75	12.59	12.58
4959	NYSE	PML	Tue, Mar 8, 2022	12.70	12.78	12.50	12.72
4958	NYSE	PML	Mon, Mar 7, 2022	13.00	13.03	12.72	12.72
4957	NYSE	PML	Fri, Mar 4, 2022	13.16	13.18	12.93	12.99
4956	NYSE	PML	Thu, Mar 3, 2022	13.16	13.22	13.00	13.22
4955	NYSE	PML	Wed, Mar 2, 2022	13.21	13.26	13.09	13.11
4954	NYSE	PML	Tue, Mar 1, 2022	13.03	13.23	13.03	13.14
4953	NYSE	PML	Mon, Feb 28, 2022	12.86	13.06	12.85	12.99
4952	NYSE	PML	Fri, Feb 25, 2022	13.17	13.17	12.93	13.00
4951	NYSE	PML	Thu, Feb 24, 2022	12.75	13.05	12.75	13.03
4950	NYSE	PML	Wed, Feb 23, 2022	12.98	13.07	12.88	12.92
4949	NYSE	PML	Tue, Feb 22, 2022	13.20	13.32	12.91	13.02
4948	NYSE	PML	Fri, Feb 18, 2022	13.43	13.74	13.43	13.50
4947	NYSE	PML	Thu, Feb 17, 2022	13.35	13.62	13.29	13.47
4946	NYSE	PML	Wed, Feb 16, 2022	13.22	13.42	13.15	13.32
4945	NYSE	PML	Tue, Feb 15, 2022	13.30	13.41	13.12	13.24
4944	NYSE	PML	Mon, Feb 14, 2022	13.52	13.58	13.26	13.30
4943	NYSE	PML	Fri, Feb 11, 2022	13.71	13.73	13.52	13.61
4942	NYSE	PML	Thu, Feb 10, 2022	13.70	13.77	13.65	13.70
4941	NYSE	PML	Wed, Feb 9, 2022	13.90	13.90	13.79	13.77
4940	NYSE	PML	Tue, Feb 8, 2022	13.70	13.90	13.70	13.82
4939	NYSE	PML	Mon, Feb 7, 2022	13.71	13.87	13.69	13.73
4938	NYSE	PML	Fri, Feb 4, 2022	13.72	13.77	13.65	13.72
4937	NYSE	PML	Thu, Feb 3, 2022	13.84	13.86	13.73	13.73
4936	NYSE	PML	Wed, Feb 2, 2022	13.83	13.90	13.77	13.88
4935	NYSE	PML	Tue, Feb 1, 2022	13.59	13.80	13.57	13.77
4934	NYSE	PML	Mon, Jan 31, 2022	13.56	13.62	13.48	13.56
4933	NYSE	PML	Fri, Jan 28, 2022	13.54	13.66	13.50	13.51
4932	NYSE	PML	Thu, Jan 27, 2022	13.77	13.84	13.60	13.62
4931	NYSE	PML	Wed, Jan 26, 2022	13.90	13.98	13.73	13.77
4930	NYSE	PML	Tue, Jan 25, 2022	13.70	13.95	13.70	13.89
4929	NYSE	PML	Mon, Jan 24, 2022	13.54	13.76	13.50	13.70
4928	NYSE	PML	Fri, Jan 21, 2022	13.73	13.88	13.51	13.56
4927	NYSE	PML	Thu, Jan 20, 2022	13.87	13.96	13.74	13.78
4926	NYSE	PML	Wed, Jan 19, 2022	13.96	14.05	13.75	13.83
4925	NYSE	PML	Tue, Jan 18, 2022	14.16	14.19	13.95	13.96
4924	NYSE	PML	Fri, Jan 14, 2022	14.33	14.37	14.20	14.20
4923	NYSE	PML	Thu, Jan 13, 2022	14.45	14.45	14.34	14.38
4922	NYSE	PML	Wed, Jan 12, 2022	14.38	14.50	14.35	14.49
4921	NYSE	PML	Tue, Jan 11, 2022	14.35	14.45	14.30	14.34
4920	NYSE	PML	Mon, Jan 10, 2022	14.36	14.46	14.36	14.39
4919	NYSE	PML	Fri, Jan 7, 2022	14.39	14.44	14.33	14.42
4918	NYSE	PML	Thu, Jan 6, 2022	14.47	14.49	14.32	14.39
4917	NYSE	PML	Wed, Jan 5, 2022	14.55	14.59	14.42	14.45
4916	NYSE	PML	Tue, Jan 4, 2022	14.55	14.56	14.45	14.55
4915	NYSE	PML	Mon, Jan 3, 2022	14.66	14.66	14.45	14.51
4914	NYSE	PML	Fri, Dec 31, 2021	14.62	14.63	14.54	14.61
4913	NYSE	PML	Thu, Dec 30, 2021	14.58	14.65	14.52	14.57
4912	NYSE	PML	Wed, Dec 29, 2021	14.61	14.61	14.49	14.57
4911	NYSE	PML	Tue, Dec 28, 2021	14.64	14.64	14.51	14.61
4910	NYSE	PML	Mon, Dec 27, 2021	14.59	14.66	14.55	14.59
4909	NYSE	PML	Thu, Dec 23, 2021	14.60	14.66	14.55	14.59
4908	NYSE	PML	Wed, Dec 22, 2021	14.43	14.63	14.39	14.57
4907	NYSE	PML	Tue, Dec 21, 2021	14.57	14.58	14.34	14.38
4906	NYSE	PML	Mon, Dec 20, 2021	14.54	14.69	14.54	14.57
4905	NYSE	PML	Fri, Dec 17, 2021	14.52	14.75	14.52	14.66
4904	NYSE	PML	Thu, Dec 16, 2021	14.45	14.69	14.45	14.63
4903	NYSE	PML	Wed, Dec 15, 2021	14.56	14.63	14.39	14.47
4902	NYSE	PML	Tue, Dec 14, 2021	14.78	14.80	14.54	14.57
4901	NYSE	PML	Mon, Dec 13, 2021	14.68	14.84	14.64	14.78
4900	NYSE	PML	Fri, Dec 10, 2021	14.78	14.85	14.67	14.71
4899	NYSE	PML	Thu, Dec 9, 2021	14.70	14.84	14.69	14.77
4898	NYSE	PML	Wed, Dec 8, 2021	14.60	14.87	14.60	14.70
4897	NYSE	PML	Tue, Dec 7, 2021	14.40	14.64	14.40	14.60
4896	NYSE	PML	Mon, Dec 6, 2021	14.46	14.46	14.37	14.42
4895	NYSE	PML	Fri, Dec 3, 2021	14.44	14.45	14.35	14.39
4894	NYSE	PML	Thu, Dec 2, 2021	14.43	14.47	14.40	14.46
4893	NYSE	PML	Wed, Dec 1, 2021	14.48	14.50	14.32	14.41
4892	NYSE	PML	Tue, Nov 30, 2021	14.41	14.42	14.33	14.42
4891	NYSE	PML	Mon, Nov 29, 2021	14.35	14.39	14.27	14.39
4890	NYSE	PML	Fri, Nov 26, 2021	14.24	14.26	14.17	14.25
4889	NYSE	PML	Wed, Nov 24, 2021	14.24	14.32	14.18	14.26
4888	NYSE	PML	Tue, Nov 23, 2021	14.29	14.30	14.18	14.22
4887	NYSE	PML	Mon, Nov 22, 2021	14.38	14.42	14.29	14.30
4886	NYSE	PML	Fri, Nov 19, 2021	14.34	14.39	14.28	14.39
4885	NYSE	PML	Thu, Nov 18, 2021	14.25	14.34	14.25	14.28
4884	NYSE	PML	Wed, Nov 17, 2021	14.24	14.26	14.18	14.22
4883	NYSE	PML	Tue, Nov 16, 2021	14.31	14.33	14.21	14.24
4882	NYSE	PML	Mon, Nov 15, 2021	14.35	14.60	14.17	14.29
4881	NYSE	PML	Fri, Nov 12, 2021	14.12	14.30	14.12	14.16
4880	NYSE	PML	Thu, Nov 11, 2021	14.05	14.12	14.04	14.08
4879	NYSE	PML	Wed, Nov 10, 2021	14.14	14.30	13.55	14.04
4878	NYSE	PML	Tue, Nov 9, 2021	14.39	14.43	14.25	14.24
4877	NYSE	PML	Mon, Nov 8, 2021	14.29	14.39	14.29	14.36
4876	NYSE	PML	Fri, Nov 5, 2021	14.17	14.34	14.17	14.27
4875	NYSE	PML	Thu, Nov 4, 2021	14.07	14.17	14.02	14.16
4874	NYSE	PML	Wed, Nov 3, 2021	14.00	14.14	13.92	13.99
4873	NYSE	PML	Tue, Nov 2, 2021	13.91	14.06	13.88	13.99
4872	NYSE	PML	Mon, Nov 1, 2021	13.87	13.96	13.81	13.86
4871	NYSE	PML	Fri, Oct 29, 2021	13.90	13.98	13.72	13.86
4870	NYSE	PML	Thu, Oct 28, 2021	13.99	14.03	13.86	13.92
4869	NYSE	PML	Wed, Oct 27, 2021	14.03	14.13	13.95	13.99
4868	NYSE	PML	Tue, Oct 26, 2021	14.14	14.16	14.00	14.02
4867	NYSE	PML	Mon, Oct 25, 2021	14.12	14.25	14.04	14.11
4866	NYSE	PML	Fri, Oct 22, 2021	14.34	14.34	14.14	14.15
4865	NYSE	PML	Thu, Oct 21, 2021	14.40	14.43	14.27	14.30
4864	NYSE	PML	Wed, Oct 20, 2021	14.52	14.52	14.41	14.46
4863	NYSE	PML	Tue, Oct 19, 2021	14.52	14.56	14.49	14.51
4862	NYSE	PML	Mon, Oct 18, 2021	14.48	14.58	14.45	14.54
4861	NYSE	PML	Fri, Oct 15, 2021	14.47	14.52	14.44	14.47
4860	NYSE	PML	Thu, Oct 14, 2021	14.54	14.63	14.49	14.51
4859	NYSE	PML	Wed, Oct 13, 2021	14.47	14.58	14.47	14.53
4858	NYSE	PML	Tue, Oct 12, 2021	14.50	14.52	14.45	14.46
4857	NYSE	PML	Mon, Oct 11, 2021	14.56	14.62	14.52	14.53
4856	NYSE	PML	Fri, Oct 8, 2021	14.62	14.62	14.53	14.57
4855	NYSE	PML	Thu, Oct 7, 2021	14.60	14.67	14.60	14.58
4854	NYSE	PML	Wed, Oct 6, 2021	14.61	14.68	14.61	14.64
4853	NYSE	PML	Tue, Oct 5, 2021	14.68	14.73	14.58	14.66
4852	NYSE	PML	Mon, Oct 4, 2021	14.71	14.77	14.60	14.60
4851	NYSE	PML	Fri, Oct 1, 2021	14.77	14.80	14.71	14.71
4850	NYSE	PML	Thu, Sep 30, 2021	14.82	15.03	14.71	14.74
4849	NYSE	PML	Wed, Sep 29, 2021	14.83	14.93	14.82	14.87
4848	NYSE	PML	Tue, Sep 28, 2021	14.86	14.92	14.75	14.83
4847	NYSE	PML	Mon, Sep 27, 2021	14.90	14.94	14.88	14.92
4846	NYSE	PML	Fri, Sep 24, 2021	14.95	15.00	14.90	14.90
4845	NYSE	PML	Thu, Sep 23, 2021	14.95	15.03	14.90	14.90
4844	NYSE	PML	Wed, Sep 22, 2021	14.93	15.00	14.93	14.97
4843	NYSE	PML	Tue, Sep 21, 2021	14.97	15.00	14.93	14.94
4842	NYSE	PML	Mon, Sep 20, 2021	14.96	14.99	14.91	14.95
4841	NYSE	PML	Fri, Sep 17, 2021	15.01	15.01	14.96	14.97
4840	NYSE	PML	Thu, Sep 16, 2021	15.01	15.04	14.99	15.01
4839	NYSE	PML	Wed, Sep 15, 2021	14.96	15.07	14.96	15.06
4838	NYSE	PML	Tue, Sep 14, 2021	15.00	15.00	14.92	14.98
4837	NYSE	PML	Mon, Sep 13, 2021	14.95	15.00	14.95	14.97
4836	NYSE	PML	Fri, Sep 10, 2021	14.99	15.00	14.89	14.95
4835	NYSE	PML	Thu, Sep 9, 2021	15.02	15.07	15.01	14.99
4834	NYSE	PML	Wed, Sep 8, 2021	15.09	15.11	14.99	15.07
4833	NYSE	PML	Tue, Sep 7, 2021	14.99	15.09	14.99	15.04
4832	NYSE	PML	Fri, Sep 3, 2021	15.13	15.14	14.95	15.02
4831	NYSE	PML	Thu, Sep 2, 2021	15.12	15.17	15.10	15.15
4830	NYSE	PML	Wed, Sep 1, 2021	15.14	15.14	15.01	15.11
4829	NYSE	PML	Tue, Aug 31, 2021	15.05	15.09	15.01	15.06
4828	NYSE	PML	Mon, Aug 30, 2021	15.12	15.14	15.05	15.08
4827	NYSE	PML	Fri, Aug 27, 2021	15.07	15.12	15.06	15.10
4826	NYSE	PML	Thu, Aug 26, 2021	15.10	15.11	15.07	15.10
4825	NYSE	PML	Wed, Aug 25, 2021	15.14	15.15	15.06	15.10
4824	NYSE	PML	Tue, Aug 24, 2021	15.00	15.15	15.00	15.13
4823	NYSE	PML	Mon, Aug 23, 2021	15.08	15.08	14.98	15.02
4822	NYSE	PML	Fri, Aug 20, 2021	14.96	15.13	14.96	15.03
4821	NYSE	PML	Thu, Aug 19, 2021	15.00	15.01	14.96	14.98
4820	NYSE	PML	Wed, Aug 18, 2021	14.93	15.10	14.93	14.97
4819	NYSE	PML	Tue, Aug 17, 2021	15.03	15.06	14.91	14.98
4818	NYSE	PML	Mon, Aug 16, 2021	15.01	15.05	14.99	15.02
4817	NYSE	PML	Fri, Aug 13, 2021	14.95	15.08	14.95	15.03
4816	NYSE	PML	Thu, Aug 12, 2021	15.07	15.07	14.94	14.95
4815	NYSE	PML	Wed, Aug 11, 2021	15.10	15.15	15.06	15.08
4814	NYSE	PML	Tue, Aug 10, 2021	15.10	15.18	15.10	15.10
4813	NYSE	PML	Mon, Aug 9, 2021	15.11	15.14	15.07	15.11
4812	NYSE	PML	Fri, Aug 6, 2021	15.08	15.11	15.00	15.11
4811	NYSE	PML	Thu, Aug 5, 2021	15.08	15.12	15.01	15.05
4810	NYSE	PML	Wed, Aug 4, 2021	15.16	15.27	15.03	15.06
4809	NYSE	PML	Tue, Aug 3, 2021	15.18	15.32	15.11	15.20
4808	NYSE	PML	Mon, Aug 2, 2021	15.22	15.27	15.10	15.26
4807	NYSE	PML	Fri, Jul 30, 2021	15.08	15.17	15.08	15.14
4806	NYSE	PML	Thu, Jul 29, 2021	15.10	15.16	15.05	15.10
4805	NYSE	PML	Wed, Jul 28, 2021	15.06	15.12	14.97	15.06
4804	NYSE	PML	Tue, Jul 27, 2021	15.13	15.20	15.13	15.19
4803	NYSE	PML	Mon, Jul 26, 2021	15.09	15.18	15.07	15.15
4802	NYSE	PML	Fri, Jul 23, 2021	15.05	15.10	15.01	15.07
4801	NYSE	PML	Thu, Jul 22, 2021	15.11	15.11	14.98	15.05
4800	NYSE	PML	Wed, Jul 21, 2021	14.98	15.08	14.97	15.05
4799	NYSE	PML	Tue, Jul 20, 2021	14.85	15.05	14.80	14.97
4798	NYSE	PML	Mon, Jul 19, 2021	14.95	14.96	14.87	14.87
4797	NYSE	PML	Fri, Jul 16, 2021	14.90	15.05	14.90	15.00
4796	NYSE	PML	Thu, Jul 15, 2021	15.14	15.19	14.88	14.90
4795	NYSE	PML	Wed, Jul 14, 2021	15.18	15.21	15.14	15.15
4794	NYSE	PML	Tue, Jul 13, 2021	15.10	15.21	15.10	15.18
4793	NYSE	PML	Mon, Jul 12, 2021	15.15	15.20	15.11	15.12
4792	NYSE	PML	Fri, Jul 9, 2021	15.27	15.30	15.13	15.18
4791	NYSE	PML	Thu, Jul 8, 2021	15.26	15.33	15.13	15.25
4790	NYSE	PML	Wed, Jul 7, 2021	15.26	15.31	15.20	15.31
4789	NYSE	PML	Tue, Jul 6, 2021	15.15	15.26	15.07	15.26
4788	NYSE	PML	Fri, Jul 2, 2021	15.10	15.15	15.06	15.15
4787	NYSE	PML	Thu, Jul 1, 2021	15.11	15.16	15.05	15.07
4786	NYSE	PML	Wed, Jun 30, 2021	14.98	15.08	14.97	15.08
4785	NYSE	PML	Tue, Jun 29, 2021	14.92	15.00	14.92	14.98
4784	NYSE	PML	Mon, Jun 28, 2021	14.90	14.95	14.87	14.95
4783	NYSE	PML	Fri, Jun 25, 2021	14.88	14.96	14.88	14.88
4782	NYSE	PML	Thu, Jun 24, 2021	14.90	14.91	14.85	14.90
4781	NYSE	PML	Wed, Jun 23, 2021	14.75	14.85	14.75	14.85
4780	NYSE	PML	Tue, Jun 22, 2021	14.76	14.79	14.72	14.75
4779	NYSE	PML	Mon, Jun 21, 2021	14.72	14.79	14.71	14.72
4778	NYSE	PML	Fri, Jun 18, 2021	14.80	14.80	14.71	14.75
4777	NYSE	PML	Thu, Jun 17, 2021	14.76	14.84	14.76	14.81
4776	NYSE	PML	Wed, Jun 16, 2021	14.74	15.29	14.70	14.81
4775	NYSE	PML	Tue, Jun 15, 2021	14.75	14.79	14.71	14.73
4774	NYSE	PML	Mon, Jun 14, 2021	14.76	14.79	14.72	14.76
4773	NYSE	PML	Fri, Jun 11, 2021	14.78	14.80	14.70	14.74
4772	NYSE	PML	Thu, Jun 10, 2021	14.77	14.83	14.71	14.78
4771	NYSE	PML	Wed, Jun 9, 2021	14.74	14.81	14.70	14.71
4770	NYSE	PML	Tue, Jun 8, 2021	14.84	14.90	14.52	14.76
4769	NYSE	PML	Mon, Jun 7, 2021	14.87	14.94	14.84	14.84
4768	NYSE	PML	Fri, Jun 4, 2021	14.88	14.88	14.79	14.85
4767	NYSE	PML	Thu, Jun 3, 2021	14.71	14.83	14.71	14.79
4766	NYSE	PML	Wed, Jun 2, 2021	14.80	14.82	14.72	14.75
4765	NYSE	PML	Tue, Jun 1, 2021	14.76	14.84	14.68	14.79
4764	NYSE	PML	Fri, May 28, 2021	14.68	14.72	14.61	14.68
4763	NYSE	PML	Thu, May 27, 2021	14.68	14.72	14.65	14.69
4762	NYSE	PML	Wed, May 26, 2021	14.64	14.72	14.61	14.68
4761	NYSE	PML	Tue, May 25, 2021	14.59	14.69	14.57	14.61
4760	NYSE	PML	Mon, May 24, 2021	14.64	14.71	14.58	14.59
4759	NYSE	PML	Fri, May 21, 2021	14.67	14.72	14.53	14.60
4758	NYSE	PML	Thu, May 20, 2021	14.57	14.69	14.57	14.65
4757	NYSE	PML	Wed, May 19, 2021	14.52	14.60	14.52	14.55
4756	NYSE	PML	Tue, May 18, 2021	14.60	14.60	14.52	14.54
4755	NYSE	PML	Mon, May 17, 2021	14.59	14.64	14.53	14.53
4754	NYSE	PML	Fri, May 14, 2021	14.57	14.67	14.57	14.59
4753	NYSE	PML	Thu, May 13, 2021	14.64	14.73	14.50	14.53
4752	NYSE	PML	Wed, May 12, 2021	14.86	14.86	14.61	14.65
4751	NYSE	PML	Tue, May 11, 2021	14.95	14.98	14.87	14.86
4750	NYSE	PML	Mon, May 10, 2021	14.99	15.00	14.89	14.92
4749	NYSE	PML	Fri, May 7, 2021	14.90	14.99	14.87	14.98
4748	NYSE	PML	Thu, May 6, 2021	14.86	14.94	14.86	14.88
4747	NYSE	PML	Wed, May 5, 2021	14.95	14.91	14.85	14.89
4746	NYSE	PML	Tue, May 4, 2021	14.91	14.94	14.90	14.91
4745	NYSE	PML	Mon, May 3, 2021	14.92	14.93	14.85	14.92
4744	NYSE	PML	Fri, Apr 30, 2021	14.76	14.94	14.74	14.87
4743	NYSE	PML	Thu, Apr 29, 2021	14.82	14.82	14.73	14.76
4742	NYSE	PML	Wed, Apr 28, 2021	14.75	14.81	14.73	14.77
4741	NYSE	PML	Tue, Apr 27, 2021	14.83	14.87	14.79	14.79
4740	NYSE	PML	Mon, Apr 26, 2021	14.91	14.92	14.83	14.87
4739	NYSE	PML	Fri, Apr 23, 2021	14.71	14.92	14.70	14.88
4738	NYSE	PML	Thu, Apr 22, 2021	14.70	14.78	14.67	14.75
4737	NYSE	PML	Wed, Apr 21, 2021	14.77	14.83	14.63	14.70
4736	NYSE	PML	Tue, Apr 20, 2021	14.90	14.90	14.78	14.78
4735	NYSE	PML	Mon, Apr 19, 2021	14.83	14.92	14.82	14.87
4734	NYSE	PML	Fri, Apr 16, 2021	14.87	14.90	14.83	14.88
4733	NYSE	PML	Thu, Apr 15, 2021	14.83	14.88	14.83	14.85
4732	NYSE	PML	Wed, Apr 14, 2021	14.78	14.91	14.78	14.83
4731	NYSE	PML	Tue, Apr 13, 2021	14.77	14.86	14.77	14.83
4730	NYSE	PML	Mon, Apr 12, 2021	14.83	14.87	14.75	14.83
4729	NYSE	PML	Fri, Apr 9, 2021	14.86	14.87	14.80	14.80
4728	NYSE	PML	Thu, Apr 8, 2021	14.83	14.95	14.83	14.86
4727	NYSE	PML	Wed, Apr 7, 2021	14.77	14.91	14.77	14.84
4726	NYSE	PML	Tue, Apr 6, 2021	14.77	14.90	14.76	14.80
4725	NYSE	PML	Mon, Apr 5, 2021	14.98	15.00	14.82	14.82
4724	NYSE	PML	Thu, Apr 1, 2021	14.95	14.99	14.88	14.96
4723	NYSE	PML	Wed, Mar 31, 2021	14.72	14.91	14.70	14.88
4722	NYSE	PML	Tue, Mar 30, 2021	14.60	14.70	14.60	14.69
4721	NYSE	PML	Mon, Mar 29, 2021	14.69	14.72	14.60	14.60
4720	NYSE	PML	Fri, Mar 26, 2021	14.70	14.75	14.65	14.69
4719	NYSE	PML	Thu, Mar 25, 2021	14.68	14.79	14.65	14.65
4718	NYSE	PML	Wed, Mar 24, 2021	14.73	14.81	14.70	14.77
4717	NYSE	PML	Tue, Mar 23, 2021	14.65	14.75	14.65	14.73
4716	NYSE	PML	Mon, Mar 22, 2021	14.68	14.75	14.68	14.72
4715	NYSE	PML	Fri, Mar 19, 2021	14.67	14.75	14.60	14.68
4714	NYSE	PML	Thu, Mar 18, 2021	14.75	14.77	14.65	14.68
4713	NYSE	PML	Wed, Mar 17, 2021	14.62	14.85	14.62	14.83
4712	NYSE	PML	Tue, Mar 16, 2021	14.75	14.83	14.74	14.81
4711	NYSE	PML	Mon, Mar 15, 2021	14.69	14.88	14.66	14.75
4710	NYSE	PML	Fri, Mar 12, 2021	14.73	14.76	14.62	14.69
4709	NYSE	PML	Thu, Mar 11, 2021	14.80	14.91	14.76	14.77
4708	NYSE	PML	Wed, Mar 10, 2021	14.79	14.88	14.74	14.83
4707	NYSE	PML	Tue, Mar 9, 2021	14.79	14.84	14.70	14.77
4706	NYSE	PML	Mon, Mar 8, 2021	14.73	14.95	14.55	14.67
4705	NYSE	PML	Fri, Mar 5, 2021	14.58	14.58	14.39	14.53
4704	NYSE	PML	Thu, Mar 4, 2021	14.65	14.65	14.44	14.55
4703	NYSE	PML	Wed, Mar 3, 2021	14.58	14.68	14.50	14.58
4702	NYSE	PML	Tue, Mar 2, 2021	14.39	14.60	14.39	14.55
4701	NYSE	PML	Mon, Mar 1, 2021	14.42	14.52	14.27	14.32
4700	NYSE	PML	Fri, Feb 26, 2021	14.36	14.48	14.25	14.30
4699	NYSE	PML	Thu, Feb 25, 2021	14.52	14.62	14.29	14.31
4698	NYSE	PML	Wed, Feb 24, 2021	14.37	14.60	14.33	14.54
4697	NYSE	PML	Tue, Feb 23, 2021	14.64	14.64	14.35	14.44
4696	NYSE	PML	Mon, Feb 22, 2021	14.89	14.91	14.65	14.67
4695	NYSE	PML	Fri, Feb 19, 2021	14.96	14.99	14.87	14.89
4694	NYSE	PML	Thu, Feb 18, 2021	15.00	15.08	14.90	15.00
4693	NYSE	PML	Wed, Feb 17, 2021	15.08	15.10	14.99	15.09
4692	NYSE	PML	Tue, Feb 16, 2021	15.07	15.10	14.97	15.07
4691	NYSE	PML	Fri, Feb 12, 2021	15.15	15.19	15.05	15.10
4690	NYSE	PML	Thu, Feb 11, 2021	15.19	15.25	15.12	15.19
4689	NYSE	PML	Wed, Feb 10, 2021	15.30	15.33	14.98	15.17
4688	NYSE	PML	Tue, Feb 9, 2021	14.98	15.35	14.96	15.29
4687	NYSE	PML	Mon, Feb 8, 2021	14.92	15.10	14.91	15.03
4686	NYSE	PML	Fri, Feb 5, 2021	14.76	14.94	14.76	14.90
4685	NYSE	PML	Thu, Feb 4, 2021	14.85	14.85	14.67	14.80
4684	NYSE	PML	Wed, Feb 3, 2021	14.75	14.85	14.65	14.78
4683	NYSE	PML	Tue, Feb 2, 2021	14.64	14.81	14.60	14.73
4682	NYSE	PML	Mon, Feb 1, 2021	14.73	14.75	14.58	14.65
4681	NYSE	PML	Fri, Jan 29, 2021	14.68	14.68	14.52	14.59
4680	NYSE	PML	Thu, Jan 28, 2021	14.55	14.70	14.50	14.67
4679	NYSE	PML	Wed, Jan 27, 2021	14.51	14.55	14.45	14.55
4678	NYSE	PML	Tue, Jan 26, 2021	14.57	14.59	14.49	14.58
4677	NYSE	PML	Mon, Jan 25, 2021	14.59	14.59	14.44	14.49
4676	NYSE	PML	Fri, Jan 22, 2021	14.53	14.53	14.48	14.51
4675	NYSE	PML	Thu, Jan 21, 2021	14.40	14.51	14.40	14.49
4674	NYSE	PML	Wed, Jan 20, 2021	14.43	14.47	14.37	14.46
4673	NYSE	PML	Tue, Jan 19, 2021	14.31	14.40	14.31	14.34
4672	NYSE	PML	Fri, Jan 15, 2021	14.33	14.38	14.27	14.36
4671	NYSE	PML	Thu, Jan 14, 2021	14.28	14.37	14.23	14.31
4670	NYSE	PML	Wed, Jan 13, 2021	14.20	14.38	14.20	14.30
4669	NYSE	PML	Tue, Jan 12, 2021	14.27	14.39	14.25	14.31
4668	NYSE	PML	Mon, Jan 11, 2021	14.14	14.32	14.09	14.29
4667	NYSE	PML	Fri, Jan 8, 2021	14.19	14.19	14.05	14.15
4666	NYSE	PML	Thu, Jan 7, 2021	14.19	14.25	14.16	14.17
4665	NYSE	PML	Wed, Jan 6, 2021	14.14	14.21	14.12	14.17
4664	NYSE	PML	Tue, Jan 5, 2021	14.13	14.30	14.13	14.24
4663	NYSE	PML	Mon, Jan 4, 2021	14.40	14.40	14.16	14.20
4662	NYSE	PML	Thu, Dec 31, 2020	14.15	14.35	14.15	14.30
4661	NYSE	PML	Wed, Dec 30, 2020	14.18	14.22	14.08	14.17
4660	NYSE	PML	Tue, Dec 29, 2020	14.15	14.20	14.14	14.14
4659	NYSE	PML	Mon, Dec 28, 2020	14.18	14.27	14.15	14.18
4658	NYSE	PML	Thu, Dec 24, 2020	14.38	14.38	14.25	14.31
4657	NYSE	PML	Wed, Dec 23, 2020	14.27	14.37	14.27	14.32
4656	NYSE	PML	Tue, Dec 22, 2020	14.21	14.37	14.19	14.35
4655	NYSE	PML	Mon, Dec 21, 2020	14.24	14.28	14.20	14.24
4654	NYSE	PML	Fri, Dec 18, 2020	14.08	14.26	14.08	14.25
4653	NYSE	PML	Thu, Dec 17, 2020	14.25	14.32	14.14	14.14
4652	NYSE	PML	Wed, Dec 16, 2020	14.33	14.33	14.19	14.21
4651	NYSE	PML	Tue, Dec 15, 2020	14.22	14.34	14.22	14.27
4650	NYSE	PML	Mon, Dec 14, 2020	14.45	14.54	14.21	14.24
4649	NYSE	PML	Fri, Dec 11, 2020	14.50	14.58	14.49	14.50
4648	NYSE	PML	Thu, Dec 10, 2020	14.55	14.60	14.43	14.54
4647	NYSE	PML	Wed, Dec 9, 2020	14.59	14.73	14.55	14.65
4646	NYSE	PML	Tue, Dec 8, 2020	14.57	14.57	14.42	14.55
4645	NYSE	PML	Mon, Dec 7, 2020	14.33	14.59	14.33	14.56
4644	NYSE	PML	Fri, Dec 4, 2020	14.32	14.40	14.31	14.39
4643	NYSE	PML	Thu, Dec 3, 2020	14.27	14.36	14.21	14.32
4642	NYSE	PML	Wed, Dec 2, 2020	14.12	14.27	14.12	14.23
4641	NYSE	PML	Tue, Dec 1, 2020	14.24	14.31	14.07	14.13
4640	NYSE	PML	Mon, Nov 30, 2020	14.20	14.20	14.10	14.18
4639	NYSE	PML	Fri, Nov 27, 2020	14.08	14.19	14.08	14.17
4638	NYSE	PML	Wed, Nov 25, 2020	14.00	14.09	14.00	14.09
4637	NYSE	PML	Tue, Nov 24, 2020	14.01	14.13	13.96	13.96
4636	NYSE	PML	Mon, Nov 23, 2020	13.94	14.05	13.91	14.01
4635	NYSE	PML	Fri, Nov 20, 2020	13.91	13.95	13.90	13.91
4634	NYSE	PML	Thu, Nov 19, 2020	13.90	13.96	13.90	13.93
4633	NYSE	PML	Wed, Nov 18, 2020	13.85	13.93	13.85	13.88
4632	NYSE	PML	Tue, Nov 17, 2020	13.85	13.89	13.82	13.83
4631	NYSE	PML	Mon, Nov 16, 2020	13.86	13.87	13.79	13.84
4630	NYSE	PML	Fri, Nov 13, 2020	13.80	13.83	13.76	13.79
4629	NYSE	PML	Thu, Nov 12, 2020	13.74	13.81	13.73	13.77
4628	NYSE	PML	Wed, Nov 11, 2020	13.74	13.80	13.73	13.76
4627	NYSE	PML	Tue, Nov 10, 2020	13.68	13.75	13.62	13.74
4626	NYSE	PML	Mon, Nov 9, 2020	13.80	13.80	13.67	13.68
4625	NYSE	PML	Fri, Nov 6, 2020	13.61	13.76	13.59	13.70
4624	NYSE	PML	Thu, Nov 5, 2020	13.39	13.74	13.39	13.56
4623	NYSE	PML	Wed, Nov 4, 2020	13.28	13.41	13.28	13.41
4622	NYSE	PML	Tue, Nov 3, 2020	13.10	13.30	13.10	13.20
4621	NYSE	PML	Mon, Nov 2, 2020	13.17	13.22	13.06	13.09
4620	NYSE	PML	Fri, Oct 30, 2020	13.19	13.23	13.10	13.17
4619	NYSE	PML	Thu, Oct 29, 2020	13.20	13.21	13.12	13.19
4618	NYSE	PML	Wed, Oct 28, 2020	13.20	13.25	13.15	13.16
4617	NYSE	PML	Tue, Oct 27, 2020	13.19	13.38	13.19	13.26
4616	NYSE	PML	Mon, Oct 26, 2020	13.31	13.36	13.20	13.20
4615	NYSE	PML	Fri, Oct 23, 2020	13.40	13.43	13.36	13.38
4614	NYSE	PML	Thu, Oct 22, 2020	13.54	13.54	13.30	13.31
4613	NYSE	PML	Wed, Oct 21, 2020	13.46	13.52	13.44	13.50
4612	NYSE	PML	Tue, Oct 20, 2020	13.44	13.45	13.38	13.43
4611	NYSE	PML	Mon, Oct 19, 2020	13.52	13.52	13.33	13.46
4610	NYSE	PML	Fri, Oct 16, 2020	13.42	13.48	13.35	13.48
4609	NYSE	PML	Thu, Oct 15, 2020	13.47	13.51	13.39	13.40
4608	NYSE	PML	Wed, Oct 14, 2020	13.50	13.58	13.45	13.54
4607	NYSE	PML	Tue, Oct 13, 2020	13.49	13.61	13.49	13.54
4606	NYSE	PML	Mon, Oct 12, 2020	13.60	13.68	13.45	13.45
4605	NYSE	PML	Fri, Oct 9, 2020	13.60	13.64	13.54	13.59
4604	NYSE	PML	Thu, Oct 8, 2020	13.61	13.70	13.57	13.56
4603	NYSE	PML	Wed, Oct 7, 2020	13.58	13.75	13.55	13.58
4602	NYSE	PML	Tue, Oct 6, 2020	13.68	13.71	13.60	13.60
4601	NYSE	PML	Mon, Oct 5, 2020	13.65	13.74	13.63	13.67
4600	NYSE	PML	Fri, Oct 2, 2020	13.55	13.75	13.49	13.69
4599	NYSE	PML	Thu, Oct 1, 2020	13.63	13.66	13.55	13.61
4598	NYSE	PML	Wed, Sep 30, 2020	13.43	13.68	13.43	13.50
4597	NYSE	PML	Tue, Sep 29, 2020	13.36	13.50	13.36	13.47
4596	NYSE	PML	Mon, Sep 28, 2020	13.24	13.45	13.24	13.37
4595	NYSE	PML	Fri, Sep 25, 2020	13.13	13.27	13.13	13.27
4594	NYSE	PML	Thu, Sep 24, 2020	13.05	13.21	12.95	13.18
4593	NYSE	PML	Wed, Sep 23, 2020	13.33	13.33	13.11	13.14
4592	NYSE	PML	Tue, Sep 22, 2020	13.20	13.30	13.20	13.25
4591	NYSE	PML	Mon, Sep 21, 2020	13.25	13.29	13.14	13.22
4590	NYSE	PML	Fri, Sep 18, 2020	13.28	13.35	13.18	13.32
4589	NYSE	PML	Thu, Sep 17, 2020	13.28	13.36	13.22	13.26
4588	NYSE	PML	Wed, Sep 16, 2020	13.31	13.40	13.29	13.34
4587	NYSE	PML	Tue, Sep 15, 2020	13.36	13.38	13.30	13.32
4586	NYSE	PML	Mon, Sep 14, 2020	13.43	13.52	13.36	13.36
4585	NYSE	PML	Fri, Sep 11, 2020	13.54	13.59	13.36	13.40
4584	NYSE	PML	Thu, Sep 10, 2020	13.55	13.59	13.44	13.54
4583	NYSE	PML	Wed, Sep 9, 2020	13.41	13.55	13.35	13.49
4582	NYSE	PML	Tue, Sep 8, 2020	13.35	13.37	13.27	13.34
4581	NYSE	PML	Fri, Sep 4, 2020	13.50	13.54	13.27	13.34
4580	NYSE	PML	Thu, Sep 3, 2020	13.76	13.76	13.50	13.54
4579	NYSE	PML	Wed, Sep 2, 2020	13.62	13.75	13.58	13.73
4578	NYSE	PML	Tue, Sep 1, 2020	13.52	13.64	13.46	13.58
4577	NYSE	PML	Mon, Aug 31, 2020	13.38	13.47	13.37	13.45
4576	NYSE	PML	Fri, Aug 28, 2020	13.35	13.45	13.35	13.37
4575	NYSE	PML	Thu, Aug 27, 2020	13.50	13.52	13.32	13.34
4574	NYSE	PML	Wed, Aug 26, 2020	13.70	13.70	13.44	13.48
4573	NYSE	PML	Tue, Aug 25, 2020	13.81	13.81	13.54	13.67
4572	NYSE	PML	Mon, Aug 24, 2020	13.75	13.89	13.75	13.75
4571	NYSE	PML	Fri, Aug 21, 2020	14.06	14.08	13.76	13.83
4570	NYSE	PML	Thu, Aug 20, 2020	14.11	14.15	14.01	14.02
4569	NYSE	PML	Wed, Aug 19, 2020	14.16	14.26	14.04	14.10
4568	NYSE	PML	Tue, Aug 18, 2020	14.14	14.14	14.07	14.12
4567	NYSE	PML	Mon, Aug 17, 2020	14.07	14.14	14.04	14.13
4566	NYSE	PML	Fri, Aug 14, 2020	13.90	14.10	13.83	14.08
4565	NYSE	PML	Thu, Aug 13, 2020	13.94	14.03	13.87	13.97
4564	NYSE	PML	Wed, Aug 12, 2020	14.05	14.07	13.84	13.90
4563	NYSE	PML	Tue, Aug 11, 2020	14.36	14.36	14.14	14.09
4562	NYSE	PML	Mon, Aug 10, 2020	14.09	14.28	14.03	14.28
4561	NYSE	PML	Fri, Aug 7, 2020	14.07	14.14	14.01	14.06
4560	NYSE	PML	Thu, Aug 6, 2020	14.10	14.13	14.06	14.06
4559	NYSE	PML	Wed, Aug 5, 2020	13.97	14.15	13.97	14.06
4558	NYSE	PML	Tue, Aug 4, 2020	13.79	14.01	13.79	13.97
4557	NYSE	PML	Mon, Aug 3, 2020	13.75	13.91	13.71	13.85
4556	NYSE	PML	Fri, Jul 31, 2020	13.70	13.77	13.65	13.75
4555	NYSE	PML	Thu, Jul 30, 2020	13.65	13.70	13.60	13.69
4554	NYSE	PML	Wed, Jul 29, 2020	13.65	13.69	13.62	13.64
4553	NYSE	PML	Tue, Jul 28, 2020	13.62	13.70	13.62	13.69
4552	NYSE	PML	Mon, Jul 27, 2020	13.53	13.68	13.51	13.64
4551	NYSE	PML	Fri, Jul 24, 2020	13.42	13.56	13.40	13.53
4550	NYSE	PML	Thu, Jul 23, 2020	13.44	13.45	13.37	13.44
4549	NYSE	PML	Wed, Jul 22, 2020	13.40	13.47	13.39	13.42
4548	NYSE	PML	Tue, Jul 21, 2020	13.41	13.45	13.36	13.39
4547	NYSE	PML	Mon, Jul 20, 2020	13.37	13.46	13.35	13.38
4546	NYSE	PML	Fri, Jul 17, 2020	13.44	13.44	13.35	13.42
4545	NYSE	PML	Thu, Jul 16, 2020	13.42	13.47	13.37	13.42
4544	NYSE	PML	Wed, Jul 15, 2020	13.35	13.42	13.25	13.42
4543	NYSE	PML	Tue, Jul 14, 2020	13.47	13.51	13.28	13.28
4542	NYSE	PML	Mon, Jul 13, 2020	13.69	13.73	13.26	13.35
4541	NYSE	PML	Fri, Jul 10, 2020	13.75	13.77	13.64	13.65
4540	NYSE	PML	Thu, Jul 9, 2020	13.78	13.95	13.73	13.76
4539	NYSE	PML	Wed, Jul 8, 2020	13.76	13.85	13.72	13.80
4538	NYSE	PML	Tue, Jul 7, 2020	13.56	13.79	13.56	13.78
4537	NYSE	PML	Mon, Jul 6, 2020	13.52	13.65	13.52	13.64
4536	NYSE	PML	Thu, Jul 2, 2020	13.50	13.55	13.47	13.48
4535	NYSE	PML	Wed, Jul 1, 2020	13.47	13.50	13.45	13.50
4534	NYSE	PML	Tue, Jun 30, 2020	13.45	13.45	13.40	13.45
4533	NYSE	PML	Mon, Jun 29, 2020	13.41	13.47	13.35	13.43
4532	NYSE	PML	Fri, Jun 26, 2020	13.38	13.47	13.37	13.44
4531	NYSE	PML	Thu, Jun 25, 2020	13.34	13.50	13.34	13.45
4530	NYSE	PML	Wed, Jun 24, 2020	13.33	13.40	13.26	13.34
4529	NYSE	PML	Tue, Jun 23, 2020	13.32	13.36	13.25	13.33
4528	NYSE	PML	Mon, Jun 22, 2020	13.20	13.28	13.20	13.25
4527	NYSE	PML	Fri, Jun 19, 2020	13.26	13.33	13.20	13.25
4526	NYSE	PML	Thu, Jun 18, 2020	13.29	13.29	13.20	13.22
4525	NYSE	PML	Wed, Jun 17, 2020	13.27	13.31	13.15	13.28
4524	NYSE	PML	Tue, Jun 16, 2020	13.34	13.35	13.23	13.25
4523	NYSE	PML	Mon, Jun 15, 2020	13.15	13.33	13.13	13.30
4522	NYSE	PML	Fri, Jun 12, 2020	13.25	13.31	13.11	13.27
4521	NYSE	PML	Thu, Jun 11, 2020	13.12	13.23	13.00	13.19
4520	NYSE	PML	Wed, Jun 10, 2020	13.36	13.43	13.20	13.41
4519	NYSE	PML	Tue, Jun 9, 2020	13.36	13.41	13.31	13.31
4518	NYSE	PML	Mon, Jun 8, 2020	13.12	13.30	13.12	13.24
4517	NYSE	PML	Fri, Jun 5, 2020	13.20	13.34	13.06	13.12
4516	NYSE	PML	Thu, Jun 4, 2020	13.15	13.21	13.11	13.21
4515	NYSE	PML	Wed, Jun 3, 2020	13.17	13.21	13.05	13.12
4514	NYSE	PML	Tue, Jun 2, 2020	12.95	13.20	12.95	13.20
4513	NYSE	PML	Mon, Jun 1, 2020	12.84	13.01	12.83	12.91
4512	NYSE	PML	Fri, May 29, 2020	12.67	12.83	12.67	12.74
4511	NYSE	PML	Thu, May 28, 2020	12.58	12.72	12.55	12.63
4510	NYSE	PML	Wed, May 27, 2020	12.43	12.53	12.41	12.52
4509	NYSE	PML	Tue, May 26, 2020	12.46	12.46	12.36	12.37
4508	NYSE	PML	Fri, May 22, 2020	12.40	12.45	12.32	12.38
4507	NYSE	PML	Thu, May 21, 2020	12.29	12.34	12.26	12.34
4506	NYSE	PML	Wed, May 20, 2020	12.26	12.30	12.22	12.26
4505	NYSE	PML	Tue, May 19, 2020	12.18	12.22	12.06	12.22
4504	NYSE	PML	Mon, May 18, 2020	12.11	12.19	12.11	12.13
4503	NYSE	PML	Fri, May 15, 2020	12.00	12.20	11.94	12.05
4502	NYSE	PML	Thu, May 14, 2020	12.00	12.12	11.87	11.93
4501	NYSE	PML	Wed, May 13, 2020	12.35	12.39	12.07	12.10
4500	NYSE	PML	Tue, May 12, 2020	12.49	12.49	12.31	12.31
4499	NYSE	PML	Mon, May 11, 2020	12.51	12.57	12.42	12.42
4498	NYSE	PML	Fri, May 8, 2020	12.60	12.60	12.42	12.52
4497	NYSE	PML	Thu, May 7, 2020	12.58	12.63	12.50	12.50
4496	NYSE	PML	Wed, May 6, 2020	12.47	12.57	12.36	12.44
4495	NYSE	PML	Tue, May 5, 2020	12.16	12.50	12.14	12.50
4494	NYSE	PML	Mon, May 4, 2020	12.10	12.27	12.00	12.09
4493	NYSE	PML	Fri, May 1, 2020	12.11	12.21	11.95	12.15
4492	NYSE	PML	Thu, Apr 30, 2020	11.90	12.13	11.85	12.12
4491	NYSE	PML	Wed, Apr 29, 2020	11.95	11.99	11.80	11.94
4490	NYSE	PML	Tue, Apr 28, 2020	11.90	12.02	11.72	11.76
4489	NYSE	PML	Mon, Apr 27, 2020	11.92	12.05	11.65	11.78
4488	NYSE	PML	Fri, Apr 24, 2020	12.37	12.37	11.80	12.03
4487	NYSE	PML	Thu, Apr 23, 2020	12.50	12.50	12.25	12.31
4486	NYSE	PML	Wed, Apr 22, 2020	12.60	12.61	12.44	12.48
4485	NYSE	PML	Tue, Apr 21, 2020	12.51	12.63	12.48	12.60
4484	NYSE	PML	Mon, Apr 20, 2020	12.81	12.85	12.61	12.67
4483	NYSE	PML	Fri, Apr 17, 2020	12.76	12.86	12.70	12.81
4482	NYSE	PML	Thu, Apr 16, 2020	12.77	12.98	12.72	12.73
4481	NYSE	PML	Wed, Apr 15, 2020	12.74	12.80	12.59	12.79
4480	NYSE	PML	Tue, Apr 14, 2020	12.68	12.92	12.56	12.83
4479	NYSE	PML	Mon, Apr 13, 2020	12.84	12.94	12.53	12.66
4478	NYSE	PML	Thu, Apr 9, 2020	12.60	12.89	12.58	12.82
4477	NYSE	PML	Wed, Apr 8, 2020	12.26	12.52	12.13	12.40
4476	NYSE	PML	Tue, Apr 7, 2020	11.95	12.22	11.94	12.10
4475	NYSE	PML	Mon, Apr 6, 2020	11.76	11.99	11.64	11.80
4474	NYSE	PML	Fri, Apr 3, 2020	11.55	11.75	11.39	11.59
4473	NYSE	PML	Thu, Apr 2, 2020	11.93	11.93	11.42	11.71
4472	NYSE	PML	Wed, Apr 1, 2020	12.45	12.56	11.70	11.89
4471	NYSE	PML	Tue, Mar 31, 2020	12.77	12.87	12.53	12.65
4470	NYSE	PML	Mon, Mar 30, 2020	12.58	13.02	12.40	12.86
4469	NYSE	PML	Fri, Mar 27, 2020	12.12	12.88	12.04	12.58
4468	NYSE	PML	Thu, Mar 26, 2020	11.92	12.85	11.92	12.43
4467	NYSE	PML	Wed, Mar 25, 2020	11.03	12.31	11.00	11.90
4466	NYSE	PML	Tue, Mar 24, 2020	10.50	11.41	10.50	11.03
4465	NYSE	PML	Mon, Mar 23, 2020	10.91	10.98	9.61	10.36
4464	NYSE	PML	Fri, Mar 20, 2020	11.07	11.52	10.54	10.99
4463	NYSE	PML	Thu, Mar 19, 2020	9.71	10.80	9.12	10.77
4462	NYSE	PML	Wed, Mar 18, 2020	11.32	11.48	9.57	10.10
4461	NYSE	PML	Tue, Mar 17, 2020	11.78	11.88	11.55	11.67
4460	NYSE	PML	Mon, Mar 16, 2020	11.40	12.20	11.31	11.99
4459	NYSE	PML	Fri, Mar 13, 2020	11.91	12.65	11.91	12.63
4458	NYSE	PML	Thu, Mar 12, 2020	12.34	12.34	11.10	11.60
4457	NYSE	PML	Wed, Mar 11, 2020	13.94	14.02	13.45	13.50
4456	NYSE	PML	Tue, Mar 10, 2020	14.69	14.69	14.07	14.04
4455	NYSE	PML	Mon, Mar 9, 2020	14.30	14.78	12.70	14.63
4454	NYSE	PML	Fri, Mar 6, 2020	15.00	15.07	14.90	15.05
4453	NYSE	PML	Thu, Mar 5, 2020	15.25	15.33	15.08	15.08
4452	NYSE	PML	Wed, Mar 4, 2020	15.38	15.38	15.22	15.28
4451	NYSE	PML	Tue, Mar 3, 2020	15.19	15.29	15.13	15.25
4450	NYSE	PML	Mon, Mar 2, 2020	14.89	15.13	14.80	15.09
4449	NYSE	PML	Fri, Feb 28, 2020	15.33	15.33	14.77	14.85
4448	NYSE	PML	Thu, Feb 27, 2020	15.50	15.55	15.37	15.37
4447	NYSE	PML	Wed, Feb 26, 2020	15.52	15.58	15.50	15.52
4446	NYSE	PML	Tue, Feb 25, 2020	15.60	15.60	15.54	15.56
4445	NYSE	PML	Mon, Feb 24, 2020	15.55	15.60	15.53	15.54
4444	NYSE	PML	Fri, Feb 21, 2020	15.60	15.60	15.51	15.54
4443	NYSE	PML	Thu, Feb 20, 2020	15.51	15.61	15.51	15.61
4442	NYSE	PML	Wed, Feb 19, 2020	15.51	15.54	15.49	15.51
4441	NYSE	PML	Tue, Feb 18, 2020	15.46	15.50	15.44	15.50
4440	NYSE	PML	Fri, Feb 14, 2020	15.49	15.49	15.44	15.46
4439	NYSE	PML	Thu, Feb 13, 2020	15.51	15.52	15.44	15.44
4438	NYSE	PML	Wed, Feb 12, 2020	15.45	15.53	15.45	15.53
4437	NYSE	PML	Tue, Feb 11, 2020	15.52	15.56	15.52	15.49
4436	NYSE	PML	Mon, Feb 10, 2020	15.54	15.56	15.52	15.55
4435	NYSE	PML	Fri, Feb 7, 2020	15.53	15.56	15.51	15.56
4434	NYSE	PML	Thu, Feb 6, 2020	15.49	15.53	15.47	15.53
4433	NYSE	PML	Wed, Feb 5, 2020	15.45	15.49	15.38	15.49
4432	NYSE	PML	Tue, Feb 4, 2020	15.45	15.46	15.39	15.44
4431	NYSE	PML	Mon, Feb 3, 2020	15.44	15.45	15.31	15.45
4430	NYSE	PML	Fri, Jan 31, 2020	15.39	15.43	15.37	15.42
4429	NYSE	PML	Thu, Jan 30, 2020	15.40	15.40	15.37	15.37
4428	NYSE	PML	Wed, Jan 29, 2020	15.35	15.39	15.33	15.39
4427	NYSE	PML	Tue, Jan 28, 2020	15.31	15.35	15.24	15.34
4426	NYSE	PML	Mon, Jan 27, 2020	15.27	15.29	15.22	15.26
4425	NYSE	PML	Fri, Jan 24, 2020	15.27	15.30	15.25	15.25
4424	NYSE	PML	Thu, Jan 23, 2020	15.27	15.30	15.25	15.26
4423	NYSE	PML	Wed, Jan 22, 2020	15.32	15.38	15.24	15.24
4422	NYSE	PML	Tue, Jan 21, 2020	15.38	15.50	15.30	15.30
4421	NYSE	PML	Fri, Jan 17, 2020	15.53	15.56	15.39	15.39
4420	NYSE	PML	Thu, Jan 16, 2020	15.54	15.56	15.52	15.55
4419	NYSE	PML	Wed, Jan 15, 2020	15.53	15.57	15.52	15.54
4418	NYSE	PML	Tue, Jan 14, 2020	15.50	15.56	15.50	15.53
4417	NYSE	PML	Mon, Jan 13, 2020	15.56	15.61	15.51	15.51
4416	NYSE	PML	Fri, Jan 10, 2020	15.65	15.65	15.55	15.59
4415	NYSE	PML	Thu, Jan 9, 2020	15.69	15.72	15.67	15.61
4414	NYSE	PML	Wed, Jan 8, 2020	15.65	15.78	15.65	15.71
4413	NYSE	PML	Tue, Jan 7, 2020	15.63	15.73	15.59	15.67
4412	NYSE	PML	Mon, Jan 6, 2020	15.65	15.65	15.52	15.62
4411	NYSE	PML	Fri, Jan 3, 2020	15.50	15.79	15.46	15.65
4410	NYSE	PML	Thu, Jan 2, 2020	15.86	16.04	15.86	15.97
4409	NYSE	PML	Tue, Dec 31, 2019	15.83	15.96	15.83	15.87
4408	NYSE	PML	Mon, Dec 30, 2019	15.87	15.90	15.80	15.83
4407	NYSE	PML	Fri, Dec 27, 2019	15.93	15.95	15.87	15.91
4406	NYSE	PML	Thu, Dec 26, 2019	15.89	15.95	15.86	15.93
4405	NYSE	PML	Tue, Dec 24, 2019	15.87	15.93	15.81	15.90
4404	NYSE	PML	Mon, Dec 23, 2019	15.78	15.95	15.77	15.95
4403	NYSE	PML	Fri, Dec 20, 2019	15.88	15.90	15.76	15.76
4402	NYSE	PML	Thu, Dec 19, 2019	15.90	15.94	15.80	15.84
4401	NYSE	PML	Wed, Dec 18, 2019	15.75	15.93	15.72	15.87
4400	NYSE	PML	Tue, Dec 17, 2019	15.76	15.84	15.73	15.78
4399	NYSE	PML	Mon, Dec 16, 2019	15.60	15.78	15.60	15.76
4398	NYSE	PML	Fri, Dec 13, 2019	15.54	15.72	15.52	15.62
4397	NYSE	PML	Thu, Dec 12, 2019	15.56	15.57	15.45	15.55
4396	NYSE	PML	Wed, Dec 11, 2019	15.65	15.69	15.56	15.56
4395	NYSE	PML	Tue, Dec 10, 2019	15.70	15.75	15.65	15.65
4394	NYSE	PML	Mon, Dec 9, 2019	15.65	15.77	15.65	15.68
4393	NYSE	PML	Fri, Dec 6, 2019	15.66	15.72	15.64	15.65
4392	NYSE	PML	Thu, Dec 5, 2019	15.64	15.73	15.64	15.66
4391	NYSE	PML	Wed, Dec 4, 2019	15.57	15.76	15.57	15.62
4390	NYSE	PML	Tue, Dec 3, 2019	15.61	15.70	15.59	15.63
4389	NYSE	PML	Mon, Dec 2, 2019	15.56	15.64	15.52	15.64
4388	NYSE	PML	Fri, Nov 29, 2019	15.52	15.58	15.52	15.58
4387	NYSE	PML	Wed, Nov 27, 2019	15.52	15.55	15.50	15.52
4386	NYSE	PML	Tue, Nov 26, 2019	15.59	15.59	15.52	15.55
4385	NYSE	PML	Mon, Nov 25, 2019	15.52	15.58	15.50	15.51
4384	NYSE	PML	Fri, Nov 22, 2019	15.54	15.59	15.50	15.54
4383	NYSE	PML	Thu, Nov 21, 2019	15.61	15.66	15.51	15.51
4382	NYSE	PML	Wed, Nov 20, 2019	15.63	15.70	15.57	15.64
4381	NYSE	PML	Tue, Nov 19, 2019	15.69	15.73	15.60	15.61
4380	NYSE	PML	Mon, Nov 18, 2019	15.57	15.67	15.57	15.66
4379	NYSE	PML	Fri, Nov 15, 2019	15.72	15.72	15.56	15.57
4378	NYSE	PML	Thu, Nov 14, 2019	15.51	15.75	15.50	15.68
4377	NYSE	PML	Wed, Nov 13, 2019	15.56	15.67	15.49	15.53
4376	NYSE	PML	Tue, Nov 12, 2019	15.74	15.74	15.58	15.58
4375	NYSE	PML	Mon, Nov 11, 2019	15.60	15.75	15.60	15.75
4374	NYSE	PML	Fri, Nov 8, 2019	15.65	15.80	15.57	15.64
4373	NYSE	PML	Thu, Nov 7, 2019	15.91	15.91	15.63	15.76
4372	NYSE	PML	Wed, Nov 6, 2019	15.74	15.98	15.74	15.98
4371	NYSE	PML	Tue, Nov 5, 2019	15.65	15.82	15.64	15.77
4370	NYSE	PML	Mon, Nov 4, 2019	15.54	15.75	15.50	15.75
4369	NYSE	PML	Fri, Nov 1, 2019	15.69	15.75	15.52	15.60
4368	NYSE	PML	Thu, Oct 31, 2019	15.67	15.73	15.55	15.58
4367	NYSE	PML	Wed, Oct 30, 2019	15.31	15.59	15.31	15.57
4366	NYSE	PML	Tue, Oct 29, 2019	15.34	15.46	15.28	15.40
4365	NYSE	PML	Mon, Oct 28, 2019	15.48	15.48	15.31	15.31
4364	NYSE	PML	Fri, Oct 25, 2019	15.62	15.63	15.45	15.52
4363	NYSE	PML	Thu, Oct 24, 2019	15.55	15.68	15.52	15.64
4362	NYSE	PML	Wed, Oct 23, 2019	15.42	15.57	15.42	15.52
4361	NYSE	PML	Tue, Oct 22, 2019	15.31	15.44	15.29	15.40
4360	NYSE	PML	Mon, Oct 21, 2019	15.46	15.47	15.26	15.28
4359	NYSE	PML	Fri, Oct 18, 2019	15.64	15.64	15.40	15.44
4358	NYSE	PML	Thu, Oct 17, 2019	15.66	15.68	15.62	15.64
4357	NYSE	PML	Wed, Oct 16, 2019	15.68	15.77	15.66	15.67
4356	NYSE	PML	Tue, Oct 15, 2019	15.69	15.73	15.65	15.69
4355	NYSE	PML	Mon, Oct 14, 2019	15.70	15.83	15.61	15.63
4354	NYSE	PML	Fri, Oct 11, 2019	15.84	15.84	15.73	15.78
4353	NYSE	PML	Thu, Oct 10, 2019	15.89	15.97	15.66	15.92
4352	NYSE	PML	Wed, Oct 9, 2019	16.04	16.10	15.92	15.97
4351	NYSE	PML	Tue, Oct 8, 2019	16.04	16.08	16.00	16.05
4350	NYSE	PML	Mon, Oct 7, 2019	16.01	16.09	16.00	16.00
4349	NYSE	PML	Fri, Oct 4, 2019	16.01	16.07	16.00	16.01
4348	NYSE	PML	Thu, Oct 3, 2019	15.97	16.10	15.93	16.08
4347	NYSE	PML	Wed, Oct 2, 2019	15.86	16.03	15.86	16.00
4346	NYSE	PML	Tue, Oct 1, 2019	15.70	15.91	15.65	15.86
4345	NYSE	PML	Mon, Sep 30, 2019	15.70	15.74	15.66	15.74
4344	NYSE	PML	Fri, Sep 27, 2019	15.53	15.70	15.53	15.65
4343	NYSE	PML	Thu, Sep 26, 2019	15.45	15.55	15.42	15.55
4342	NYSE	PML	Wed, Sep 25, 2019	15.38	15.41	15.30	15.41
4341	NYSE	PML	Tue, Sep 24, 2019	15.35	15.41	15.29	15.38
4340	NYSE	PML	Mon, Sep 23, 2019	15.33	15.39	15.27	15.33
4339	NYSE	PML	Fri, Sep 20, 2019	15.21	15.32	15.21	15.32
4338	NYSE	PML	Thu, Sep 19, 2019	15.14	15.23	15.11	15.19
4337	NYSE	PML	Wed, Sep 18, 2019	14.96	15.10	14.90	15.08
4336	NYSE	PML	Tue, Sep 17, 2019	14.92	14.97	14.84	14.89
4335	NYSE	PML	Mon, Sep 16, 2019	14.86	15.03	14.86	14.88
4334	NYSE	PML	Fri, Sep 13, 2019	15.30	15.32	14.96	14.96
4333	NYSE	PML	Thu, Sep 12, 2019	15.61	15.61	15.30	15.32
4332	NYSE	PML	Wed, Sep 11, 2019	15.67	15.67	15.61	15.58
4331	NYSE	PML	Tue, Sep 10, 2019	15.69	15.70	15.60	15.64
4330	NYSE	PML	Mon, Sep 9, 2019	15.63	15.69	15.58	15.69
4329	NYSE	PML	Fri, Sep 6, 2019	15.62	15.67	15.60	15.66
4328	NYSE	PML	Thu, Sep 5, 2019	15.81	15.81	15.53	15.62
4327	NYSE	PML	Wed, Sep 4, 2019	15.85	15.89	15.76	15.76
4326	NYSE	PML	Tue, Sep 3, 2019	15.95	15.97	15.81	15.83
4325	NYSE	PML	Fri, Aug 30, 2019	15.92	15.96	15.88	15.95
4324	NYSE	PML	Thu, Aug 29, 2019	15.99	15.99	15.89	15.93
4323	NYSE	PML	Wed, Aug 28, 2019	15.90	15.94	15.87	15.93
4322	NYSE	PML	Tue, Aug 27, 2019	15.89	15.91	15.84	15.89
4321	NYSE	PML	Mon, Aug 26, 2019	15.83	15.90	15.83	15.89
4320	NYSE	PML	Fri, Aug 23, 2019	15.85	15.90	15.80	15.90
4319	NYSE	PML	Thu, Aug 22, 2019	15.89	15.89	15.71	15.82
4318	NYSE	PML	Wed, Aug 21, 2019	15.89	15.92	15.82	15.90
4317	NYSE	PML	Tue, Aug 20, 2019	15.58	15.90	15.48	15.87
4316	NYSE	PML	Mon, Aug 19, 2019	15.70	15.75	15.49	15.69
4315	NYSE	PML	Fri, Aug 16, 2019	15.89	15.98	15.75	15.76
4314	NYSE	PML	Thu, Aug 15, 2019	15.90	15.95	15.86	15.89
4313	NYSE	PML	Wed, Aug 14, 2019	15.98	16.02	15.89	15.89
4312	NYSE	PML	Tue, Aug 13, 2019	16.03	16.04	15.90	16.00
4311	NYSE	PML	Mon, Aug 12, 2019	15.89	16.03	15.87	16.00
4310	NYSE	PML	Fri, Aug 9, 2019	15.96	15.96	15.84	15.89
4309	NYSE	PML	Thu, Aug 8, 2019	16.00	16.11	15.92	16.05
4308	NYSE	PML	Wed, Aug 7, 2019	16.11	16.11	15.94	16.02
4307	NYSE	PML	Tue, Aug 6, 2019	16.05	16.11	15.85	16.11
4306	NYSE	PML	Mon, Aug 5, 2019	16.12	16.20	15.93	16.03
4305	NYSE	PML	Fri, Aug 2, 2019	15.71	16.18	15.71	15.97
4304	NYSE	PML	Thu, Aug 1, 2019	15.84	15.92	15.70	15.75
4303	NYSE	PML	Wed, Jul 31, 2019	15.72	15.78	15.65	15.75
4302	NYSE	PML	Tue, Jul 30, 2019	15.53	15.72	15.53	15.72
4301	NYSE	PML	Mon, Jul 29, 2019	15.54	15.64	15.49	15.56
4300	NYSE	PML	Fri, Jul 26, 2019	15.58	15.58	15.45	15.56
4299	NYSE	PML	Thu, Jul 25, 2019	15.59	15.63	15.43	15.51
4298	NYSE	PML	Wed, Jul 24, 2019	15.41	15.55	15.35	15.52
4297	NYSE	PML	Tue, Jul 23, 2019	15.31	15.43	15.29	15.43
4296	NYSE	PML	Mon, Jul 22, 2019	15.25	15.40	15.18	15.31
4295	NYSE	PML	Fri, Jul 19, 2019	15.25	15.26	15.11	15.25
4294	NYSE	PML	Thu, Jul 18, 2019	15.09	15.25	15.09	15.21
4293	NYSE	PML	Wed, Jul 17, 2019	15.19	15.19	15.10	15.12
4292	NYSE	PML	Tue, Jul 16, 2019	15.20	15.22	15.15	15.16
4291	NYSE	PML	Mon, Jul 15, 2019	15.20	15.26	15.13	15.22
4290	NYSE	PML	Fri, Jul 12, 2019	15.15	15.26	15.08	15.24
4289	NYSE	PML	Thu, Jul 11, 2019	15.12	15.23	15.01	15.17
4288	NYSE	PML	Wed, Jul 10, 2019	15.22	15.26	15.12	15.13
4287	NYSE	PML	Tue, Jul 9, 2019	15.14	15.23	15.13	15.19
4286	NYSE	PML	Mon, Jul 8, 2019	15.30	15.30	15.13	15.18
4285	NYSE	PML	Fri, Jul 5, 2019	15.11	15.24	15.11	15.23
4284	NYSE	PML	Wed, Jul 3, 2019	15.15	15.19	15.11	15.14
4283	NYSE	PML	Tue, Jul 2, 2019	15.20	15.20	15.01	15.08
4282	NYSE	PML	Mon, Jul 1, 2019	15.00	15.11	14.97	15.10
4281	NYSE	PML	Fri, Jun 28, 2019	14.84	14.98	14.80	14.96
4280	NYSE	PML	Thu, Jun 27, 2019	14.77	14.85	14.66	14.79
4279	NYSE	PML	Wed, Jun 26, 2019	14.83	14.83	14.63	14.63
4278	NYSE	PML	Tue, Jun 25, 2019	15.01	15.06	14.80	14.86
4277	NYSE	PML	Mon, Jun 24, 2019	14.96	15.12	14.94	15.00
4276	NYSE	PML	Fri, Jun 21, 2019	15.24	15.24	14.94	15.00
4275	NYSE	PML	Thu, Jun 20, 2019	15.33	15.33	15.04	15.13
4274	NYSE	PML	Wed, Jun 19, 2019	15.33	15.40	15.23	15.26
4273	NYSE	PML	Tue, Jun 18, 2019	15.25	15.35	15.20	15.35
4272	NYSE	PML	Mon, Jun 17, 2019	15.33	15.36	15.18	15.20
4271	NYSE	PML	Fri, Jun 14, 2019	15.30	15.45	15.29	15.34
4270	NYSE	PML	Thu, Jun 13, 2019	15.41	15.41	15.31	15.32
4269	NYSE	PML	Wed, Jun 12, 2019	15.33	15.42	15.31	15.39
4268	NYSE	PML	Tue, Jun 11, 2019	15.40	15.51	15.36	15.41
4267	NYSE	PML	Mon, Jun 10, 2019	15.37	15.40	15.25	15.40
4266	NYSE	PML	Fri, Jun 7, 2019	15.20	15.40	15.20	15.27
4265	NYSE	PML	Thu, Jun 6, 2019	15.25	15.37	15.19	15.20
4264	NYSE	PML	Wed, Jun 5, 2019	15.27	15.34	15.19	15.20
4263	NYSE	PML	Tue, Jun 4, 2019	15.30	15.35	15.21	15.27
4262	NYSE	PML	Mon, Jun 3, 2019	15.04	15.28	15.04	15.25
4261	NYSE	PML	Fri, May 31, 2019	15.09	15.14	15.01	15.07
4260	NYSE	PML	Thu, May 30, 2019	15.05	15.07	14.90	15.06
4259	NYSE	PML	Wed, May 29, 2019	14.91	15.05	14.90	15.02
4258	NYSE	PML	Tue, May 28, 2019	14.94	15.04	14.80	14.85
4257	NYSE	PML	Fri, May 24, 2019	14.92	14.97	14.85	14.93
4256	NYSE	PML	Thu, May 23, 2019	14.88	14.95	14.88	14.92
4255	NYSE	PML	Wed, May 22, 2019	14.91	14.98	14.85	14.87
4254	NYSE	PML	Tue, May 21, 2019	14.90	14.93	14.85	14.91
4253	NYSE	PML	Mon, May 20, 2019	14.87	14.90	14.84	14.88
4252	NYSE	PML	Fri, May 17, 2019	15.02	15.02	14.85	14.87
4251	NYSE	PML	Thu, May 16, 2019	14.97	15.10	14.88	14.95
4250	NYSE	PML	Wed, May 15, 2019	14.92	15.00	14.86	14.97
4249	NYSE	PML	Tue, May 14, 2019	14.88	14.88	14.77	14.87
4248	NYSE	PML	Mon, May 13, 2019	14.80	14.85	14.68	14.83
4247	NYSE	PML	Fri, May 10, 2019	14.77	14.77	14.69	14.70
4246	NYSE	PML	Thu, May 9, 2019	14.83	14.87	14.76	14.71
4245	NYSE	PML	Wed, May 8, 2019	14.76	14.93	14.70	14.81
4244	NYSE	PML	Tue, May 7, 2019	14.73	14.76	14.68	14.76
4243	NYSE	PML	Mon, May 6, 2019	14.60	14.72	14.59	14.66
4242	NYSE	PML	Fri, May 3, 2019	14.75	14.77	14.61	14.61
4241	NYSE	PML	Thu, May 2, 2019	14.67	14.75	14.61	14.71
4240	NYSE	PML	Wed, May 1, 2019	14.54	14.67	14.48	14.66
4239	NYSE	PML	Tue, Apr 30, 2019	14.44	14.49	14.36	14.48
4238	NYSE	PML	Mon, Apr 29, 2019	14.39	14.44	14.37	14.43
4237	NYSE	PML	Fri, Apr 26, 2019	14.35	14.43	14.30	14.41
4236	NYSE	PML	Thu, Apr 25, 2019	14.35	14.40	14.32	14.33
4235	NYSE	PML	Wed, Apr 24, 2019	14.38	14.58	14.37	14.58
4234	NYSE	PML	Tue, Apr 23, 2019	14.26	14.43	14.26	14.38
4233	NYSE	PML	Mon, Apr 22, 2019	14.31	14.34	14.24	14.25
4232	NYSE	PML	Thu, Apr 18, 2019	14.24	14.36	14.21	14.34
4231	NYSE	PML	Wed, Apr 17, 2019	14.30	14.35	14.24	14.24
4230	NYSE	PML	Tue, Apr 16, 2019	14.32	14.35	14.21	14.34
4229	NYSE	PML	Mon, Apr 15, 2019	14.25	14.34	14.22	14.29
4228	NYSE	PML	Fri, Apr 12, 2019	14.25	14.29	14.21	14.26
4227	NYSE	PML	Thu, Apr 11, 2019	14.14	14.21	14.08	14.20
4226	NYSE	PML	Wed, Apr 10, 2019	14.20	14.20	14.03	14.04
4225	NYSE	PML	Tue, Apr 9, 2019	14.20	14.28	14.18	14.16
4224	NYSE	PML	Mon, Apr 8, 2019	14.17	14.23	14.17	14.20
4223	NYSE	PML	Fri, Apr 5, 2019	14.16	14.19	14.13	14.19
4222	NYSE	PML	Thu, Apr 4, 2019	14.20	14.20	14.12	14.15
4221	NYSE	PML	Wed, Apr 3, 2019	14.20	14.23	14.13	14.19
4220	NYSE	PML	Tue, Apr 2, 2019	14.23	14.27	14.17	14.21
4219	NYSE	PML	Mon, Apr 1, 2019	14.24	14.25	14.20	14.24
4218	NYSE	PML	Fri, Mar 29, 2019	14.18	14.22	14.13	14.22
4217	NYSE	PML	Thu, Mar 28, 2019	14.24	14.25	14.14	14.19
4216	NYSE	PML	Wed, Mar 27, 2019	14.19	14.24	14.12	14.24
4215	NYSE	PML	Tue, Mar 26, 2019	14.23	14.27	14.15	14.17
4214	NYSE	PML	Mon, Mar 25, 2019	14.27	14.28	14.17	14.22
4213	NYSE	PML	Fri, Mar 22, 2019	14.22	14.25	14.15	14.19
4212	NYSE	PML	Thu, Mar 21, 2019	14.28	14.28	14.20	14.21
4211	NYSE	PML	Wed, Mar 20, 2019	14.22	14.27	14.17	14.22
4210	NYSE	PML	Tue, Mar 19, 2019	14.17	14.20	14.15	14.20
4209	NYSE	PML	Mon, Mar 18, 2019	14.19	14.20	14.13	14.15
4208	NYSE	PML	Fri, Mar 15, 2019	14.19	14.22	14.15	14.20
4207	NYSE	PML	Thu, Mar 14, 2019	14.18	14.19	14.08	14.18
4206	NYSE	PML	Wed, Mar 13, 2019	14.11	14.23	14.11	14.15
4205	NYSE	PML	Tue, Mar 12, 2019	14.10	14.25	14.06	14.12
4204	NYSE	PML	Mon, Mar 11, 2019	14.21	14.21	14.03	14.08
4203	NYSE	PML	Fri, Mar 8, 2019	14.17	14.24	14.15	14.19
4202	NYSE	PML	Thu, Mar 7, 2019	14.25	14.28	14.23	14.18
4201	NYSE	PML	Wed, Mar 6, 2019	14.25	14.30	14.23	14.27
4200	NYSE	PML	Tue, Mar 5, 2019	14.25	14.25	14.23	14.25
4199	NYSE	PML	Mon, Mar 4, 2019	14.24	14.26	14.20	14.23
4198	NYSE	PML	Fri, Mar 1, 2019	14.30	14.36	14.18	14.26
4197	NYSE	PML	Thu, Feb 28, 2019	14.29	14.40	14.14	14.31
4196	NYSE	PML	Wed, Feb 27, 2019	14.18	14.36	13.95	14.32
4195	NYSE	PML	Tue, Feb 26, 2019	13.98	14.18	13.97	14.15
4194	NYSE	PML	Mon, Feb 25, 2019	13.97	14.00	13.93	13.98
4193	NYSE	PML	Fri, Feb 22, 2019	13.88	14.04	13.88	13.95
4192	NYSE	PML	Thu, Feb 21, 2019	13.90	13.92	13.80	13.87
4191	NYSE	PML	Wed, Feb 20, 2019	13.86	14.02	13.84	13.90
4190	NYSE	PML	Tue, Feb 19, 2019	13.62	13.86	13.62	13.86
4189	NYSE	PML	Fri, Feb 15, 2019	13.53	13.61	13.52	13.59
4188	NYSE	PML	Thu, Feb 14, 2019	13.61	13.61	13.48	13.54
4187	NYSE	PML	Wed, Feb 13, 2019	13.80	13.82	13.59	13.65
4186	NYSE	PML	Tue, Feb 12, 2019	13.97	13.98	13.73	13.78
4185	NYSE	PML	Mon, Feb 11, 2019	13.92	13.98	13.86	13.95
4184	NYSE	PML	Fri, Feb 8, 2019	13.88	13.89	13.80	13.83
4183	NYSE	PML	Thu, Feb 7, 2019	13.83	14.01	13.77	13.88
4182	NYSE	PML	Wed, Feb 6, 2019	13.72	13.85	13.71	13.83
4181	NYSE	PML	Tue, Feb 5, 2019	13.66	13.72	13.66	13.71
4180	NYSE	PML	Mon, Feb 4, 2019	13.51	13.66	13.51	13.65
4179	NYSE	PML	Fri, Feb 1, 2019	13.61	13.76	13.42	13.49
4178	NYSE	PML	Thu, Jan 31, 2019	13.52	13.57	13.42	13.56
4177	NYSE	PML	Wed, Jan 30, 2019	13.47	13.52	13.43	13.47
4176	NYSE	PML	Tue, Jan 29, 2019	13.37	13.45	13.34	13.45
4175	NYSE	PML	Mon, Jan 28, 2019	13.33	13.39	13.22	13.39
4174	NYSE	PML	Fri, Jan 25, 2019	13.32	13.41	13.23	13.35
4173	NYSE	PML	Thu, Jan 24, 2019	13.24	13.38	13.23	13.33
4172	NYSE	PML	Wed, Jan 23, 2019	13.17	13.24	13.17	13.21
4171	NYSE	PML	Tue, Jan 22, 2019	13.24	13.27	13.17	13.21
4170	NYSE	PML	Fri, Jan 18, 2019	13.31	13.35	13.17	13.25
4169	NYSE	PML	Thu, Jan 17, 2019	13.35	13.45	13.28	13.30
4168	NYSE	PML	Wed, Jan 16, 2019	13.50	13.51	13.39	13.41
4167	NYSE	PML	Tue, Jan 15, 2019	13.57	13.63	13.47	13.50
4166	NYSE	PML	Mon, Jan 14, 2019	13.69	13.69	13.54	13.55
4165	NYSE	PML	Fri, Jan 11, 2019	13.60	13.70	13.56	13.69
4164	NYSE	PML	Thu, Jan 10, 2019	13.71	13.72	13.61	13.62
4163	NYSE	PML	Wed, Jan 9, 2019	13.55	13.75	13.51	13.75
4162	NYSE	PML	Tue, Jan 8, 2019	13.54	13.66	13.50	13.59
4161	NYSE	PML	Mon, Jan 7, 2019	13.63	13.63	13.46	13.53
4160	NYSE	PML	Fri, Jan 4, 2019	13.58	13.65	13.41	13.53
4159	NYSE	PML	Thu, Jan 3, 2019	13.52	13.80	13.50	13.58
4158	NYSE	PML	Wed, Jan 2, 2019	13.32	13.58	13.32	13.51
4157	NYSE	PML	Mon, Dec 31, 2018	13.31	13.48	13.25	13.31
4156	NYSE	PML	Fri, Dec 28, 2018	13.47	13.47	13.24	13.29
4155	NYSE	PML	Thu, Dec 27, 2018	13.39	13.45	13.27	13.38
4154	NYSE	PML	Wed, Dec 26, 2018	13.16	13.27	13.03	13.21
4153	NYSE	PML	Mon, Dec 24, 2018	13.01	13.19	12.61	13.09
4152	NYSE	PML	Fri, Dec 21, 2018	12.93	13.09	12.93	13.04
4151	NYSE	PML	Thu, Dec 20, 2018	13.18	13.22	12.98	12.98
4150	NYSE	PML	Wed, Dec 19, 2018	13.15	13.23	13.13	13.18
4149	NYSE	PML	Tue, Dec 18, 2018	13.17	13.22	13.12	13.15
4148	NYSE	PML	Mon, Dec 17, 2018	13.14	13.23	13.03	13.18
4147	NYSE	PML	Fri, Dec 14, 2018	13.08	13.23	13.06	13.11
4146	NYSE	PML	Thu, Dec 13, 2018	13.31	13.31	13.06	13.08
4145	NYSE	PML	Wed, Dec 12, 2018	13.35	13.42	13.29	13.31
4144	NYSE	PML	Tue, Dec 11, 2018	13.47	13.48	13.37	13.35
4143	NYSE	PML	Mon, Dec 10, 2018	13.47	13.47	13.36	13.47
4142	NYSE	PML	Fri, Dec 7, 2018	13.30	13.49	13.29	13.47
4141	NYSE	PML	Thu, Dec 6, 2018	13.20	13.32	13.17	13.28
4140	NYSE	PML	Tue, Dec 4, 2018	13.18	13.34	13.17	13.30
4139	NYSE	PML	Mon, Dec 3, 2018	13.19	13.19	12.96	13.18
4138	NYSE	PML	Fri, Nov 30, 2018	13.07	13.20	13.03	13.08
4137	NYSE	PML	Thu, Nov 29, 2018	13.16	13.24	13.06	13.09
4136	NYSE	PML	Wed, Nov 28, 2018	13.15	13.15	13.03	13.11
4135	NYSE	PML	Tue, Nov 27, 2018	12.98	13.08	12.94	13.08
4134	NYSE	PML	Mon, Nov 26, 2018	12.76	13.01	12.75	13.00
4133	NYSE	PML	Fri, Nov 23, 2018	12.74	12.87	12.71	12.74
4132	NYSE	PML	Wed, Nov 21, 2018	12.74	12.82	12.71	12.74
4131	NYSE	PML	Tue, Nov 20, 2018	12.82	12.87	12.77	12.77
4130	NYSE	PML	Mon, Nov 19, 2018	12.94	12.94	12.85	12.89
4129	NYSE	PML	Fri, Nov 16, 2018	12.94	12.95	12.88	12.94
4128	NYSE	PML	Thu, Nov 15, 2018	12.92	12.95	12.86	12.95
4127	NYSE	PML	Wed, Nov 14, 2018	12.88	12.95	12.82	12.89
4126	NYSE	PML	Tue, Nov 13, 2018	12.67	12.93	12.67	12.88
4125	NYSE	PML	Mon, Nov 12, 2018	12.70	12.74	12.64	12.71
4124	NYSE	PML	Fri, Nov 9, 2018	12.74	12.74	12.67	12.71
4123	NYSE	PML	Thu, Nov 8, 2018	12.68	12.79	12.64	12.70
4122	NYSE	PML	Wed, Nov 7, 2018	12.67	12.72	12.61	12.70
4121	NYSE	PML	Tue, Nov 6, 2018	12.66	12.66	12.60	12.63
4120	NYSE	PML	Mon, Nov 5, 2018	12.60	12.70	12.57	12.69
4119	NYSE	PML	Fri, Nov 2, 2018	12.56	12.60	12.50	12.58
4118	NYSE	PML	Thu, Nov 1, 2018	12.54	12.58	12.48	12.58
4117	NYSE	PML	Wed, Oct 31, 2018	12.46	12.52	12.40	12.49
4116	NYSE	PML	Tue, Oct 30, 2018	12.50	12.52	12.41	12.46
4115	NYSE	PML	Mon, Oct 29, 2018	12.55	12.60	12.50	12.53
4114	NYSE	PML	Fri, Oct 26, 2018	12.56	12.68	12.51	12.59
4113	NYSE	PML	Thu, Oct 25, 2018	12.61	12.65	12.55	12.62
4112	NYSE	PML	Wed, Oct 24, 2018	12.68	12.72	12.56	12.56
4111	NYSE	PML	Tue, Oct 23, 2018	12.55	12.69	12.55	12.68
4110	NYSE	PML	Mon, Oct 22, 2018	12.61	12.70	12.58	12.68
4109	NYSE	PML	Fri, Oct 19, 2018	12.72	12.76	12.59	12.61
4108	NYSE	PML	Thu, Oct 18, 2018	12.69	12.74	12.66	12.72
4107	NYSE	PML	Wed, Oct 17, 2018	12.69	12.80	12.64	12.70
4106	NYSE	PML	Tue, Oct 16, 2018	12.69	12.72	12.64	12.69
4105	NYSE	PML	Mon, Oct 15, 2018	12.63	12.69	12.63	12.65
4104	NYSE	PML	Fri, Oct 12, 2018	12.58	12.75	12.57	12.62
4103	NYSE	PML	Thu, Oct 11, 2018	12.64	12.65	12.52	12.57
4102	NYSE	PML	Wed, Oct 10, 2018	12.71	12.71	12.62	12.59
4101	NYSE	PML	Tue, Oct 9, 2018	12.75	12.75	12.65	12.74
4100	NYSE	PML	Mon, Oct 8, 2018	12.88	12.89	12.71	12.78
4099	NYSE	PML	Fri, Oct 5, 2018	12.91	12.95	12.69	12.88
4098	NYSE	PML	Thu, Oct 4, 2018	13.14	13.14	12.95	12.96
4097	NYSE	PML	Wed, Oct 3, 2018	13.26	13.26	13.16	13.17
4096	NYSE	PML	Tue, Oct 2, 2018	13.27	13.29	13.23	13.28
4095	NYSE	PML	Mon, Oct 1, 2018	13.22	13.25	13.19	13.23
4094	NYSE	PML	Fri, Sep 28, 2018	13.15	13.24	13.15	13.23
4093	NYSE	PML	Thu, Sep 27, 2018	13.12	13.19	13.10	13.19
4092	NYSE	PML	Wed, Sep 26, 2018	13.04	13.14	13.04	13.10
4091	NYSE	PML	Tue, Sep 25, 2018	12.97	13.14	12.95	13.14
4090	NYSE	PML	Mon, Sep 24, 2018	12.98	13.01	12.95	12.97
4089	NYSE	PML	Fri, Sep 21, 2018	13.05	13.05	12.94	13.04
4088	NYSE	PML	Thu, Sep 20, 2018	13.04	13.08	12.95	13.05
4087	NYSE	PML	Wed, Sep 19, 2018	13.09	13.14	13.00	13.02
4086	NYSE	PML	Tue, Sep 18, 2018	13.12	13.12	13.03	13.05
4085	NYSE	PML	Mon, Sep 17, 2018	13.14	13.20	13.11	13.17
4084	NYSE	PML	Fri, Sep 14, 2018	13.22	13.23	13.16	13.17
4083	NYSE	PML	Thu, Sep 13, 2018	13.20	13.30	13.20	13.25
4082	NYSE	PML	Wed, Sep 12, 2018	13.33	13.33	13.26	13.22
4081	NYSE	PML	Tue, Sep 11, 2018	13.29	13.32	13.26	13.26
4080	NYSE	PML	Mon, Sep 10, 2018	13.28	13.35	13.26	13.32
4079	NYSE	PML	Fri, Sep 7, 2018	13.27	13.30	13.23	13.25
4078	NYSE	PML	Thu, Sep 6, 2018	13.27	13.31	13.20	13.29
4077	NYSE	PML	Wed, Sep 5, 2018	13.29	13.29	13.23	13.28
4076	NYSE	PML	Tue, Sep 4, 2018	13.21	13.25	13.17	13.25
4075	NYSE	PML	Fri, Aug 31, 2018	13.20	13.20	13.11	13.18
4074	NYSE	PML	Thu, Aug 30, 2018	13.17	13.17	13.10	13.16
4073	NYSE	PML	Wed, Aug 29, 2018	13.18	13.18	13.12	13.15
4072	NYSE	PML	Tue, Aug 28, 2018	13.14	13.19	13.14	13.15
4071	NYSE	PML	Mon, Aug 27, 2018	13.16	13.18	13.13	13.16
4070	NYSE	PML	Fri, Aug 24, 2018	13.22	13.23	13.12	13.13
4069	NYSE	PML	Thu, Aug 23, 2018	13.14	13.21	13.13	13.21
4068	NYSE	PML	Wed, Aug 22, 2018	13.23	13.27	13.17	13.17
4067	NYSE	PML	Tue, Aug 21, 2018	13.26	13.29	13.20	13.22
4066	NYSE	PML	Mon, Aug 20, 2018	13.29	13.30	13.24	13.25
4065	NYSE	PML	Fri, Aug 17, 2018	13.18	13.29	13.18	13.26
4064	NYSE	PML	Thu, Aug 16, 2018	13.28	13.28	13.18	13.22
4063	NYSE	PML	Wed, Aug 15, 2018	13.28	13.29	13.20	13.26
4062	NYSE	PML	Tue, Aug 14, 2018	13.25	13.28	13.23	13.25
4061	NYSE	PML	Mon, Aug 13, 2018	13.18	13.24	13.17	13.24
4060	NYSE	PML	Fri, Aug 10, 2018	13.18	13.18	13.10	13.16
4059	NYSE	PML	Thu, Aug 9, 2018	13.26	13.26	13.17	13.16
4058	NYSE	PML	Wed, Aug 8, 2018	13.26	13.30	13.19	13.19
4057	NYSE	PML	Tue, Aug 7, 2018	13.23	13.30	13.21	13.28
4056	NYSE	PML	Mon, Aug 6, 2018	13.21	13.27	13.21	13.26
4055	NYSE	PML	Fri, Aug 3, 2018	13.16	13.25	13.16	13.19
4054	NYSE	PML	Thu, Aug 2, 2018	13.16	13.23	13.15	13.16
4053	NYSE	PML	Wed, Aug 1, 2018	13.09	13.18	13.08	13.16
4052	NYSE	PML	Tue, Jul 31, 2018	13.13	13.13	13.08	13.11
4051	NYSE	PML	Mon, Jul 30, 2018	13.10	13.11	13.03	13.06
4050	NYSE	PML	Fri, Jul 27, 2018	13.10	13.16	13.10	13.10
4049	NYSE	PML	Thu, Jul 26, 2018	13.27	13.27	13.10	13.14
4048	NYSE	PML	Wed, Jul 25, 2018	13.15	13.23	13.15	13.18
4047	NYSE	PML	Tue, Jul 24, 2018	13.22	13.28	13.14	13.15
4046	NYSE	PML	Mon, Jul 23, 2018	13.22	13.29	13.21	13.25
4045	NYSE	PML	Fri, Jul 20, 2018	13.14	13.22	13.11	13.22
4044	NYSE	PML	Thu, Jul 19, 2018	13.22	13.24	13.15	13.15
4043	NYSE	PML	Wed, Jul 18, 2018	13.15	13.24	13.12	13.21
4042	NYSE	PML	Tue, Jul 17, 2018	13.12	13.19	13.12	13.14
4041	NYSE	PML	Mon, Jul 16, 2018	13.19	13.19	13.12	13.13
4040	NYSE	PML	Fri, Jul 13, 2018	13.06	13.12	13.06	13.10
4039	NYSE	PML	Thu, Jul 12, 2018	13.14	13.14	13.03	13.06
4038	NYSE	PML	Wed, Jul 11, 2018	13.30	13.30	13.11	13.16
4037	NYSE	PML	Tue, Jul 10, 2018	13.18	13.26	13.18	13.22
4036	NYSE	PML	Mon, Jul 9, 2018	13.28	13.29	13.17	13.17
4035	NYSE	PML	Fri, Jul 6, 2018	13.22	13.28	13.20	13.27
4034	NYSE	PML	Thu, Jul 5, 2018	13.24	13.25	13.22	13.25
4033	NYSE	PML	Tue, Jul 3, 2018	13.12	13.23	13.12	13.23
4032	NYSE	PML	Mon, Jul 2, 2018	13.12	13.22	13.11	13.14
4031	NYSE	PML	Fri, Jun 29, 2018	13.06	13.12	13.06	13.09
4030	NYSE	PML	Thu, Jun 28, 2018	13.01	13.05	13.01	13.05
4029	NYSE	PML	Wed, Jun 27, 2018	12.99	13.05	12.99	13.01
4028	NYSE	PML	Tue, Jun 26, 2018	12.93	13.02	12.93	13.01
4027	NYSE	PML	Mon, Jun 25, 2018	12.96	12.99	12.92	12.96
4026	NYSE	PML	Fri, Jun 22, 2018	13.02	13.05	12.91	12.91
4025	NYSE	PML	Thu, Jun 21, 2018	12.95	13.07	12.95	13.05
4024	NYSE	PML	Wed, Jun 20, 2018	13.00	13.03	12.95	12.96
4023	NYSE	PML	Tue, Jun 19, 2018	12.92	12.99	12.92	12.99
4022	NYSE	PML	Mon, Jun 18, 2018	12.91	12.94	12.90	12.91
4021	NYSE	PML	Fri, Jun 15, 2018	12.84	12.96	12.84	12.90
4020	NYSE	PML	Thu, Jun 14, 2018	12.90	12.93	12.85	12.85
4019	NYSE	PML	Wed, Jun 13, 2018	12.91	12.96	12.87	12.87
4018	NYSE	PML	Tue, Jun 12, 2018	12.93	12.97	12.89	12.89
4017	NYSE	PML	Mon, Jun 11, 2018	13.08	13.12	12.92	12.93
4016	NYSE	PML	Fri, Jun 8, 2018	13.08	13.11	13.08	13.10
4015	NYSE	PML	Thu, Jun 7, 2018	13.13	13.18	13.13	13.09
4014	NYSE	PML	Wed, Jun 6, 2018	13.24	13.28	13.13	13.14
4013	NYSE	PML	Tue, Jun 5, 2018	13.20	13.25	13.19	13.24
4012	NYSE	PML	Mon, Jun 4, 2018	13.25	13.28	13.22	13.25
4011	NYSE	PML	Fri, Jun 1, 2018	13.17	13.29	13.15	13.28
4010	NYSE	PML	Thu, May 31, 2018	13.20	13.22	13.12	13.13
4009	NYSE	PML	Wed, May 30, 2018	13.08	13.26	13.07	13.20
4008	NYSE	PML	Tue, May 29, 2018	12.99	13.10	12.99	13.07
4007	NYSE	PML	Fri, May 25, 2018	12.90	12.98	12.90	12.97
4006	NYSE	PML	Thu, May 24, 2018	12.87	12.93	12.87	12.90
4005	NYSE	PML	Wed, May 23, 2018	12.87	12.90	12.85	12.87
4004	NYSE	PML	Tue, May 22, 2018	12.83	12.88	12.82	12.84
4003	NYSE	PML	Mon, May 21, 2018	12.79	12.86	12.79	12.86
4002	NYSE	PML	Fri, May 18, 2018	12.70	12.78	12.70	12.76
4001	NYSE	PML	Thu, May 17, 2018	12.77	12.77	12.73	12.75
4000	NYSE	PML	Wed, May 16, 2018	12.89	12.90	12.76	12.76
3999	NYSE	PML	Tue, May 15, 2018	12.88	12.90	12.86	12.88
3998	NYSE	PML	Mon, May 14, 2018	12.85	12.90	12.83	12.90
3997	NYSE	PML	Fri, May 11, 2018	12.83	12.89	12.82	12.86
3996	NYSE	PML	Thu, May 10, 2018	12.88	12.89	12.80	12.81
3995	NYSE	PML	Wed, May 9, 2018	12.90	12.94	12.90	12.84
3994	NYSE	PML	Tue, May 8, 2018	12.89	12.93	12.89	12.93
3993	NYSE	PML	Mon, May 7, 2018	12.82	12.92	12.82	12.91
3992	NYSE	PML	Fri, May 4, 2018	12.83	12.89	12.80	12.82
3991	NYSE	PML	Thu, May 3, 2018	12.69	12.88	12.69	12.88
3990	NYSE	PML	Wed, May 2, 2018	12.72	12.72	12.66	12.70
3989	NYSE	PML	Tue, May 1, 2018	12.72	12.72	12.64	12.69
3988	NYSE	PML	Mon, Apr 30, 2018	12.58	12.66	12.57	12.66
3987	NYSE	PML	Fri, Apr 27, 2018	12.65	12.65	12.55	12.57
3986	NYSE	PML	Thu, Apr 26, 2018	12.65	12.65	12.55	12.57
3985	NYSE	PML	Wed, Apr 25, 2018	12.62	12.64	12.47	12.51
3984	NYSE	PML	Tue, Apr 24, 2018	12.73	12.73	12.60	12.62
3983	NYSE	PML	Mon, Apr 23, 2018	12.73	12.73	12.64	12.67
3982	NYSE	PML	Fri, Apr 20, 2018	12.69	12.74	12.69	12.71
3981	NYSE	PML	Thu, Apr 19, 2018	12.64	12.72	12.64	12.71
3980	NYSE	PML	Wed, Apr 18, 2018	12.68	12.73	12.66	12.66
3979	NYSE	PML	Tue, Apr 17, 2018	12.77	12.77	12.70	12.72
3978	NYSE	PML	Mon, Apr 16, 2018	12.74	12.77	12.73	12.74
3977	NYSE	PML	Fri, Apr 13, 2018	12.81	12.81	12.74	12.76
3976	NYSE	PML	Thu, Apr 12, 2018	12.85	12.85	12.78	12.79
3975	NYSE	PML	Wed, Apr 11, 2018	12.84	12.84	12.75	12.80
3974	NYSE	PML	Tue, Apr 10, 2018	12.78	12.87	12.77	12.80
3973	NYSE	PML	Mon, Apr 9, 2018	12.72	12.81	12.72	12.80
3972	NYSE	PML	Fri, Apr 6, 2018	12.71	12.81	12.69	12.78
3971	NYSE	PML	Thu, Apr 5, 2018	12.63	12.71	12.60	12.71
3970	NYSE	PML	Wed, Apr 4, 2018	12.59	12.65	12.55	12.62
3969	NYSE	PML	Tue, Apr 3, 2018	12.56	12.61	12.56	12.57
3968	NYSE	PML	Mon, Apr 2, 2018	12.60	12.63	12.51	12.58
3967	NYSE	PML	Thu, Mar 29, 2018	12.43	12.64	12.43	12.61
3966	NYSE	PML	Wed, Mar 28, 2018	12.40	12.48	12.37	12.43
3965	NYSE	PML	Tue, Mar 27, 2018	12.31	12.42	12.28	12.40
3964	NYSE	PML	Mon, Mar 26, 2018	12.44	12.44	12.28	12.31
3963	NYSE	PML	Fri, Mar 23, 2018	12.47	12.47	12.30	12.34
3962	NYSE	PML	Thu, Mar 22, 2018	12.45	12.51	12.42	12.47
3961	NYSE	PML	Wed, Mar 21, 2018	12.46	12.48	12.43	12.45
3960	NYSE	PML	Tue, Mar 20, 2018	12.50	12.51	12.47	12.49
3959	NYSE	PML	Mon, Mar 19, 2018	12.59	12.59	12.50	12.51
3958	NYSE	PML	Fri, Mar 16, 2018	12.56	12.61	12.53	12.60
3957	NYSE	PML	Thu, Mar 15, 2018	12.58	12.62	12.56	12.58
3956	NYSE	PML	Wed, Mar 14, 2018	12.60	12.66	12.58	12.59
3955	NYSE	PML	Tue, Mar 13, 2018	12.59	12.64	12.59	12.60
3954	NYSE	PML	Mon, Mar 12, 2018	12.61	12.62	12.60	12.60
3953	NYSE	PML	Fri, Mar 9, 2018	12.67	12.67	12.58	12.63
3952	NYSE	PML	Thu, Mar 8, 2018	12.58	12.80	12.58	12.69
3951	NYSE	PML	Wed, Mar 7, 2018	12.48	12.67	12.46	12.57
3950	NYSE	PML	Tue, Mar 6, 2018	12.39	12.48	12.38	12.48
3949	NYSE	PML	Mon, Mar 5, 2018	12.38	12.41	12.35	12.40
3948	NYSE	PML	Fri, Mar 2, 2018	12.32	12.40	12.32	12.35
3947	NYSE	PML	Thu, Mar 1, 2018	12.38	12.40	12.33	12.39
3946	NYSE	PML	Wed, Feb 28, 2018	12.34	12.43	12.31	12.38
3945	NYSE	PML	Tue, Feb 27, 2018	12.34	12.36	12.32	12.36
3944	NYSE	PML	Mon, Feb 26, 2018	12.28	12.36	12.28	12.34
3943	NYSE	PML	Fri, Feb 23, 2018	12.20	12.27	12.20	12.26
3942	NYSE	PML	Thu, Feb 22, 2018	12.24	12.26	12.20	12.20
3941	NYSE	PML	Wed, Feb 21, 2018	12.28	12.32	12.26	12.28
3940	NYSE	PML	Tue, Feb 20, 2018	12.35	12.37	12.26	12.26
3939	NYSE	PML	Fri, Feb 16, 2018	12.33	12.39	12.30	12.37
3938	NYSE	PML	Thu, Feb 15, 2018	12.37	12.38	12.31	12.33
3937	NYSE	PML	Wed, Feb 14, 2018	12.35	12.39	12.35	12.36
3936	NYSE	PML	Tue, Feb 13, 2018	12.26	12.37	12.26	12.35
3935	NYSE	PML	Mon, Feb 12, 2018	12.30	12.37	12.26	12.28
3934	NYSE	PML	Fri, Feb 9, 2018	12.32	12.38	12.25	12.26
3933	NYSE	PML	Thu, Feb 8, 2018	12.55	12.55	12.40	12.36
3932	NYSE	PML	Wed, Feb 7, 2018	12.48	12.55	12.43	12.52
3931	NYSE	PML	Tue, Feb 6, 2018	12.16	12.48	12.07	12.38
3930	NYSE	PML	Mon, Feb 5, 2018	12.43	12.45	11.80	12.23
3929	NYSE	PML	Fri, Feb 2, 2018	12.62	12.62	12.47	12.47
3928	NYSE	PML	Thu, Feb 1, 2018	12.69	12.70	12.62	12.64
3927	NYSE	PML	Wed, Jan 31, 2018	12.56	12.67	12.56	12.65
3926	NYSE	PML	Tue, Jan 30, 2018	12.63	12.65	12.56	12.57
3925	NYSE	PML	Mon, Jan 29, 2018	12.88	12.88	12.68	12.68
3924	NYSE	PML	Fri, Jan 26, 2018	12.98	13.00	12.92	12.97
3923	NYSE	PML	Thu, Jan 25, 2018	13.04	13.08	12.98	12.98
3922	NYSE	PML	Wed, Jan 24, 2018	13.07	13.11	13.03	13.06
3921	NYSE	PML	Tue, Jan 23, 2018	13.06	13.11	13.06	13.09
3920	NYSE	PML	Mon, Jan 22, 2018	13.04	13.11	13.04	13.06
3919	NYSE	PML	Fri, Jan 19, 2018	13.12	13.13	13.06	13.07
3918	NYSE	PML	Thu, Jan 18, 2018	13.10	13.14	13.09	13.11
3917	NYSE	PML	Wed, Jan 17, 2018	13.12	13.18	13.11	13.13
3916	NYSE	PML	Tue, Jan 16, 2018	13.28	13.28	13.13	13.14
3915	NYSE	PML	Fri, Jan 12, 2018	13.23	13.23	13.18	13.21
3914	NYSE	PML	Thu, Jan 11, 2018	13.19	13.26	13.19	13.26
3913	NYSE	PML	Wed, Jan 10, 2018	13.21	13.29	13.21	13.22
3912	NYSE	PML	Tue, Jan 9, 2018	13.33	13.35	13.24	13.26
3911	NYSE	PML	Mon, Jan 8, 2018	13.32	13.39	13.30	13.33
3910	NYSE	PML	Fri, Jan 5, 2018	13.38	13.38	13.30	13.34
3909	NYSE	PML	Thu, Jan 4, 2018	13.30	13.35	13.29	13.34
3908	NYSE	PML	Wed, Jan 3, 2018	13.18	13.35	13.18	13.28
3907	NYSE	PML	Tue, Jan 2, 2018	13.20	13.28	13.17	13.23
3906	NYSE	PML	Fri, Dec 29, 2017	13.23	13.27	13.18	13.18
3905	NYSE	PML	Thu, Dec 28, 2017	13.29	13.32	13.24	13.25
3904	NYSE	PML	Wed, Dec 27, 2017	13.25	13.33	13.23	13.29
3903	NYSE	PML	Tue, Dec 26, 2017	13.22	13.26	13.20	13.23
3902	NYSE	PML	Fri, Dec 22, 2017	13.13	13.22	13.13	13.21
3901	NYSE	PML	Thu, Dec 21, 2017	13.14	13.20	13.13	13.15
3900	NYSE	PML	Wed, Dec 20, 2017	13.23	13.25	13.17	13.18
3899	NYSE	PML	Tue, Dec 19, 2017	13.33	13.36	13.24	13.25
3898	NYSE	PML	Mon, Dec 18, 2017	13.31	13.42	13.31	13.33
3897	NYSE	PML	Fri, Dec 15, 2017	13.38	13.41	13.32	13.32
3896	NYSE	PML	Thu, Dec 14, 2017	13.40	13.46	13.38	13.40
3895	NYSE	PML	Wed, Dec 13, 2017	13.35	13.41	13.35	13.40
3894	NYSE	PML	Tue, Dec 12, 2017	13.39	13.40	13.32	13.37
3893	NYSE	PML	Mon, Dec 11, 2017	13.36	13.42	13.36	13.39
3892	NYSE	PML	Fri, Dec 8, 2017	13.44	13.47	13.36	13.36
3891	NYSE	PML	Thu, Dec 7, 2017	13.51	13.56	13.51	13.47
3890	NYSE	PML	Wed, Dec 6, 2017	13.45	13.52	13.43	13.52
3889	NYSE	PML	Tue, Dec 5, 2017	13.32	13.45	13.32	13.44
3888	NYSE	PML	Mon, Dec 4, 2017	13.28	13.37	13.25	13.32
3887	NYSE	PML	Fri, Dec 1, 2017	13.32	13.33	13.25	13.32
3886	NYSE	PML	Thu, Nov 30, 2017	13.26	13.30	13.23	13.25
3885	NYSE	PML	Wed, Nov 29, 2017	13.31	13.31	13.21	13.27
3884	NYSE	PML	Tue, Nov 28, 2017	13.30	13.36	13.22	13.36
3883	NYSE	PML	Mon, Nov 27, 2017	13.32	13.32	13.22	13.25
3882	NYSE	PML	Fri, Nov 24, 2017	13.26	13.33	13.24	13.31
3881	NYSE	PML	Wed, Nov 22, 2017	13.31	13.32	13.25	13.28
3880	NYSE	PML	Tue, Nov 21, 2017	13.28	13.32	13.26	13.30
3879	NYSE	PML	Mon, Nov 20, 2017	13.35	13.35	13.25	13.26
3878	NYSE	PML	Fri, Nov 17, 2017	13.41	13.45	13.29	13.32
3877	NYSE	PML	Thu, Nov 16, 2017	13.26	13.33	13.24	13.32
3876	NYSE	PML	Wed, Nov 15, 2017	13.22	13.32	13.22	13.26
3875	NYSE	PML	Tue, Nov 14, 2017	13.20	13.29	13.20	13.25
3874	NYSE	PML	Mon, Nov 13, 2017	13.21	13.29	13.21	13.23
3873	NYSE	PML	Fri, Nov 10, 2017	13.31	13.34	13.21	13.22
3872	NYSE	PML	Thu, Nov 9, 2017	13.35	13.40	13.33	13.29
3871	NYSE	PML	Wed, Nov 8, 2017	13.34	13.41	13.33	13.39
3870	NYSE	PML	Tue, Nov 7, 2017	13.28	13.34	13.28	13.33
3869	NYSE	PML	Mon, Nov 6, 2017	13.19	13.32	13.17	13.30
3868	NYSE	PML	Fri, Nov 3, 2017	13.18	13.19	13.13	13.17
3867	NYSE	PML	Thu, Nov 2, 2017	13.14	13.18	13.11	13.15
3866	NYSE	PML	Wed, Nov 1, 2017	13.12	13.13	13.08	13.13
3865	NYSE	PML	Tue, Oct 31, 2017	13.05	13.09	13.05	13.06
3864	NYSE	PML	Mon, Oct 30, 2017	13.08	13.12	13.03	13.06
3863	NYSE	PML	Fri, Oct 27, 2017	13.11	13.11	13.03	13.07
3862	NYSE	PML	Thu, Oct 26, 2017	13.14	13.22	13.09	13.09
3861	NYSE	PML	Wed, Oct 25, 2017	13.26	13.27	13.17	13.17
3860	NYSE	PML	Tue, Oct 24, 2017	13.26	13.31	13.25	13.28
3859	NYSE	PML	Mon, Oct 23, 2017	13.25	13.31	13.25	13.25
3858	NYSE	PML	Fri, Oct 20, 2017	13.24	13.28	13.24	13.25
3857	NYSE	PML	Thu, Oct 19, 2017	13.30	13.38	13.28	13.28
3856	NYSE	PML	Wed, Oct 18, 2017	13.34	13.36	13.29	13.32
3855	NYSE	PML	Tue, Oct 17, 2017	13.31	13.39	13.30	13.33
3854	NYSE	PML	Mon, Oct 16, 2017	13.40	13.40	13.30	13.31
3853	NYSE	PML	Fri, Oct 13, 2017	13.29	13.40	13.24	13.36
3852	NYSE	PML	Thu, Oct 12, 2017	13.25	13.33	13.25	13.30
3851	NYSE	PML	Wed, Oct 11, 2017	13.31	13.35	13.29	13.27
3850	NYSE	PML	Tue, Oct 10, 2017	13.22	13.33	13.21	13.33
3849	NYSE	PML	Mon, Oct 9, 2017	13.22	13.26	13.20	13.21
3848	NYSE	PML	Fri, Oct 6, 2017	13.25	13.29	13.19	13.19
3847	NYSE	PML	Thu, Oct 5, 2017	13.25	13.31	13.25	13.28
3846	NYSE	PML	Wed, Oct 4, 2017	13.18	13.27	13.16	13.24
3845	NYSE	PML	Tue, Oct 3, 2017	13.19	13.23	13.16	13.22
3844	NYSE	PML	Mon, Oct 2, 2017	13.21	13.22	13.16	13.17
3843	NYSE	PML	Fri, Sep 29, 2017	13.17	13.23	13.16	13.16
3842	NYSE	PML	Thu, Sep 28, 2017	13.16	13.21	13.13	13.17
3841	NYSE	PML	Wed, Sep 27, 2017	13.23	13.23	13.17	13.18
3840	NYSE	PML	Tue, Sep 26, 2017	13.21	13.28	13.21	13.27
3839	NYSE	PML	Mon, Sep 25, 2017	13.16	13.24	13.16	13.22
3838	NYSE	PML	Fri, Sep 22, 2017	13.18	13.23	13.16	13.16
3837	NYSE	PML	Thu, Sep 21, 2017	13.22	13.26	13.18	13.20
3836	NYSE	PML	Wed, Sep 20, 2017	13.31	13.32	13.23	13.23
3835	NYSE	PML	Tue, Sep 19, 2017	13.32	13.34	13.29	13.30
3834	NYSE	PML	Mon, Sep 18, 2017	13.31	13.31	13.27	13.28
3833	NYSE	PML	Fri, Sep 15, 2017	13.27	13.31	13.24	13.31
3832	NYSE	PML	Thu, Sep 14, 2017	13.23	13.28	13.23	13.26
3831	NYSE	PML	Wed, Sep 13, 2017	13.25	13.31	13.23	13.24
3830	NYSE	PML	Tue, Sep 12, 2017	13.26	13.31	13.22	13.24
3829	NYSE	PML	Mon, Sep 11, 2017	13.30	13.30	13.25	13.25
3828	NYSE	PML	Fri, Sep 8, 2017	13.28	13.32	13.24	13.24
3827	NYSE	PML	Thu, Sep 7, 2017	13.40	13.45	13.32	13.28
3826	NYSE	PML	Wed, Sep 6, 2017	13.34	13.44	13.34	13.40
3825	NYSE	PML	Tue, Sep 5, 2017	13.31	13.39	13.30	13.37
3824	NYSE	PML	Fri, Sep 1, 2017	13.35	13.38	13.28	13.29
3823	NYSE	PML	Thu, Aug 31, 2017	13.32	13.38	13.31	13.31
3822	NYSE	PML	Wed, Aug 30, 2017	13.35	13.38	13.31	13.32
3821	NYSE	PML	Tue, Aug 29, 2017	13.31	13.40	13.31	13.40
3820	NYSE	PML	Mon, Aug 28, 2017	13.30	13.32	13.28	13.28
3819	NYSE	PML	Fri, Aug 25, 2017	13.33	13.37	13.30	13.35
3818	NYSE	PML	Thu, Aug 24, 2017	13.35	13.37	13.30	13.36
3817	NYSE	PML	Wed, Aug 23, 2017	13.33	13.36	13.30	13.35
3816	NYSE	PML	Tue, Aug 22, 2017	13.28	13.35	13.28	13.32
3815	NYSE	PML	Mon, Aug 21, 2017	13.25	13.33	13.24	13.32
3814	NYSE	PML	Fri, Aug 18, 2017	13.27	13.31	13.24	13.28
3813	NYSE	PML	Thu, Aug 17, 2017	13.29	13.33	13.26	13.30
3812	NYSE	PML	Wed, Aug 16, 2017	13.24	13.31	13.20	13.30
3811	NYSE	PML	Tue, Aug 15, 2017	13.25	13.28	13.17	13.19
3810	NYSE	PML	Mon, Aug 14, 2017	13.30	13.31	13.23	13.25
3809	NYSE	PML	Fri, Aug 11, 2017	13.02	13.28	12.92	13.25
3808	NYSE	PML	Thu, Aug 10, 2017	13.25	13.28	13.17	13.18
3807	NYSE	PML	Wed, Aug 9, 2017	13.35	13.40	13.27	13.27
3806	NYSE	PML	Tue, Aug 8, 2017	13.43	13.47	13.41	13.36
3805	NYSE	PML	Mon, Aug 7, 2017	13.43	13.51	13.43	13.44
3804	NYSE	PML	Fri, Aug 4, 2017	13.46	13.50	13.39	13.46
3803	NYSE	PML	Thu, Aug 3, 2017	13.51	13.52	13.46	13.49
3802	NYSE	PML	Wed, Aug 2, 2017	13.50	13.55	13.43	13.50
3801	NYSE	PML	Tue, Aug 1, 2017	13.44	13.54	13.44	13.48
3800	NYSE	PML	Mon, Jul 31, 2017	13.39	13.44	13.38	13.44
3799	NYSE	PML	Fri, Jul 28, 2017	13.34	13.42	13.34	13.40
3798	NYSE	PML	Thu, Jul 27, 2017	13.36	13.38	13.32	13.37
3797	NYSE	PML	Wed, Jul 26, 2017	13.36	13.41	13.36	13.39
3796	NYSE	PML	Tue, Jul 25, 2017	13.40	13.41	13.34	13.40
3795	NYSE	PML	Mon, Jul 24, 2017	13.41	13.42	13.38	13.41
3794	NYSE	PML	Fri, Jul 21, 2017	13.40	13.43	13.37	13.41
3793	NYSE	PML	Thu, Jul 20, 2017	13.41	13.41	13.35	13.41
3792	NYSE	PML	Wed, Jul 19, 2017	13.38	13.41	13.33	13.41
3791	NYSE	PML	Tue, Jul 18, 2017	13.35	13.43	13.30	13.34
3790	NYSE	PML	Mon, Jul 17, 2017	13.37	13.40	13.31	13.35
3789	NYSE	PML	Fri, Jul 14, 2017	13.32	13.41	13.32	13.36
3788	NYSE	PML	Thu, Jul 13, 2017	13.34	13.34	13.28	13.34
3787	NYSE	PML	Wed, Jul 12, 2017	13.33	13.36	13.27	13.32
3786	NYSE	PML	Tue, Jul 11, 2017	13.23	13.39	13.23	13.27
3785	NYSE	PML	Mon, Jul 10, 2017	13.13	13.27	13.13	13.27
3784	NYSE	PML	Fri, Jul 7, 2017	13.12	13.16	13.10	13.12
3783	NYSE	PML	Thu, Jul 6, 2017	13.11	13.15	13.10	13.13
3782	NYSE	PML	Wed, Jul 5, 2017	13.12	13.18	13.09	13.13
3781	NYSE	PML	Mon, Jul 3, 2017	13.12	13.19	13.11	13.13
3780	NYSE	PML	Fri, Jun 30, 2017	13.08	13.14	13.07	13.14
3779	NYSE	PML	Thu, Jun 29, 2017	13.17	13.19	13.08	13.09
3778	NYSE	PML	Wed, Jun 28, 2017	13.24	13.28	13.20	13.20
3777	NYSE	PML	Tue, Jun 27, 2017	13.23	13.27	13.23	13.24
3776	NYSE	PML	Mon, Jun 26, 2017	13.22	13.26	13.22	13.26
3775	NYSE	PML	Fri, Jun 23, 2017	13.19	13.25	13.19	13.22
3774	NYSE	PML	Thu, Jun 22, 2017	13.21	13.25	13.21	13.21
3773	NYSE	PML	Wed, Jun 21, 2017	13.23	13.24	13.21	13.21
3772	NYSE	PML	Tue, Jun 20, 2017	13.16	13.24	13.16	13.24
3771	NYSE	PML	Mon, Jun 19, 2017	13.21	13.24	13.15	13.17
3770	NYSE	PML	Fri, Jun 16, 2017	13.20	13.23	13.19	13.20
3769	NYSE	PML	Thu, Jun 15, 2017	13.15	13.21	13.14	13.16
3768	NYSE	PML	Wed, Jun 14, 2017	13.20	13.24	13.17	13.19
3767	NYSE	PML	Tue, Jun 13, 2017	13.11	13.21	13.11	13.18
3766	NYSE	PML	Mon, Jun 12, 2017	13.16	13.17	13.12	13.15
3765	NYSE	PML	Fri, Jun 9, 2017	13.13	13.16	13.09	13.16
3764	NYSE	PML	Thu, Jun 8, 2017	13.13	13.16	13.11	13.13
3763	NYSE	PML	Wed, Jun 7, 2017	13.17	13.25	13.17	13.16
3762	NYSE	PML	Tue, Jun 6, 2017	13.12	13.20	13.10	13.17
3761	NYSE	PML	Mon, Jun 5, 2017	13.07	13.11	13.06	13.09
3760	NYSE	PML	Fri, Jun 2, 2017	13.06	13.11	13.01	13.07
3759	NYSE	PML	Thu, Jun 1, 2017	13.01	13.07	12.99	13.05
3758	NYSE	PML	Wed, May 31, 2017	12.92	13.01	12.92	13.01
3757	NYSE	PML	Tue, May 30, 2017	13.01	13.05	12.92	12.95
3756	NYSE	PML	Fri, May 26, 2017	13.10	13.15	12.94	13.03
3755	NYSE	PML	Thu, May 25, 2017	13.12	13.15	13.08	13.10
3754	NYSE	PML	Wed, May 24, 2017	13.08	13.16	13.08	13.16
3753	NYSE	PML	Tue, May 23, 2017	13.05	13.14	13.05	13.09
3752	NYSE	PML	Mon, May 22, 2017	12.99	13.04	12.97	13.04
3751	NYSE	PML	Fri, May 19, 2017	12.92	12.99	12.90	12.99
3750	NYSE	PML	Thu, May 18, 2017	13.02	13.04	12.81	12.85
3749	NYSE	PML	Wed, May 17, 2017	13.01	13.10	13.01	13.03
3748	NYSE	PML	Tue, May 16, 2017	12.95	13.04	12.95	12.99
3747	NYSE	PML	Mon, May 15, 2017	12.97	13.01	12.97	13.00
3746	NYSE	PML	Fri, May 12, 2017	12.91	13.00	12.91	12.97
3745	NYSE	PML	Thu, May 11, 2017	12.84	12.96	12.84	12.87
3744	NYSE	PML	Wed, May 10, 2017	12.86	12.90	12.84	12.85
3743	NYSE	PML	Tue, May 9, 2017	12.90	12.94	12.86	12.87
3742	NYSE	PML	Mon, May 8, 2017	13.01	13.06	12.97	13.00
3741	NYSE	PML	Fri, May 5, 2017	12.97	13.03	12.96	13.00
3740	NYSE	PML	Thu, May 4, 2017	12.96	12.99	12.95	12.97
3739	NYSE	PML	Wed, May 3, 2017	12.99	13.01	12.96	12.98
3738	NYSE	PML	Tue, May 2, 2017	12.86	12.98	12.86	12.98
3737	NYSE	PML	Mon, May 1, 2017	12.83	12.89	12.83	12.87
3736	NYSE	PML	Fri, Apr 28, 2017	12.77	12.85	12.76	12.84
3735	NYSE	PML	Thu, Apr 27, 2017	12.71	12.77	12.71	12.75
3734	NYSE	PML	Wed, Apr 26, 2017	12.66	12.74	12.66	12.74
3733	NYSE	PML	Tue, Apr 25, 2017	12.71	12.72	12.63	12.65
3732	NYSE	PML	Mon, Apr 24, 2017	12.77	12.80	12.72	12.74
3731	NYSE	PML	Fri, Apr 21, 2017	12.84	12.86	12.77	12.77
3730	NYSE	PML	Thu, Apr 20, 2017	12.80	12.84	12.78	12.79
3729	NYSE	PML	Wed, Apr 19, 2017	12.84	12.86	12.83	12.84
3728	NYSE	PML	Tue, Apr 18, 2017	12.84	12.88	12.81	12.86
3727	NYSE	PML	Mon, Apr 17, 2017	12.86	12.86	12.82	12.85
3726	NYSE	PML	Thu, Apr 13, 2017	12.87	12.90	12.82	12.86
3725	NYSE	PML	Wed, Apr 12, 2017	12.88	12.90	12.84	12.87
3724	NYSE	PML	Tue, Apr 11, 2017	12.89	12.89	12.84	12.88
3723	NYSE	PML	Mon, Apr 10, 2017	12.86	12.91	12.82	12.85
3722	NYSE	PML	Fri, Apr 7, 2017	12.78	12.82	12.76	12.82
3721	NYSE	PML	Thu, Apr 6, 2017	12.67	12.76	12.67	12.76
3720	NYSE	PML	Wed, Apr 5, 2017	12.58	12.67	12.55	12.63
3719	NYSE	PML	Tue, Apr 4, 2017	12.53	12.60	12.53	12.59
3718	NYSE	PML	Mon, Apr 3, 2017	12.56	12.63	12.56	12.62
3717	NYSE	PML	Fri, Mar 31, 2017	12.58	12.60	12.54	12.58
3716	NYSE	PML	Thu, Mar 30, 2017	12.55	12.59	12.53	12.59
3715	NYSE	PML	Wed, Mar 29, 2017	12.56	12.62	12.54	12.54
3714	NYSE	PML	Tue, Mar 28, 2017	12.59	12.59	12.54	12.55
3713	NYSE	PML	Mon, Mar 27, 2017	12.51	12.58	12.50	12.55
3712	NYSE	PML	Fri, Mar 24, 2017	12.52	12.56	12.50	12.50
3711	NYSE	PML	Thu, Mar 23, 2017	12.62	12.62	12.51	12.51
3710	NYSE	PML	Wed, Mar 22, 2017	12.55	12.63	12.54	12.58
3709	NYSE	PML	Tue, Mar 21, 2017	12.52	12.57	12.51	12.55
3708	NYSE	PML	Mon, Mar 20, 2017	12.41	12.53	12.41	12.52
3707	NYSE	PML	Fri, Mar 17, 2017	12.35	12.43	12.35	12.40
3706	NYSE	PML	Thu, Mar 16, 2017	12.39	12.42	12.32	12.38
3705	NYSE	PML	Wed, Mar 15, 2017	12.25	12.44	12.22	12.42
3704	NYSE	PML	Tue, Mar 14, 2017	12.24	12.25	12.21	12.25
3703	NYSE	PML	Mon, Mar 13, 2017	12.26	12.28	12.23	12.26
3702	NYSE	PML	Fri, Mar 10, 2017	12.23	12.28	12.22	12.26
3701	NYSE	PML	Thu, Mar 9, 2017	12.41	12.42	12.21	12.26
3700	NYSE	PML	Wed, Mar 8, 2017	12.43	12.52	12.40	12.44
3699	NYSE	PML	Tue, Mar 7, 2017	12.51	12.54	12.46	12.47
3698	NYSE	PML	Mon, Mar 6, 2017	12.53	12.56	12.51	12.52
3697	NYSE	PML	Fri, Mar 3, 2017	12.53	12.54	12.48	12.53
3696	NYSE	PML	Thu, Mar 2, 2017	12.54	12.55	12.48	12.52
3695	NYSE	PML	Wed, Mar 1, 2017	12.56	12.58	12.51	12.53
3694	NYSE	PML	Tue, Feb 28, 2017	12.56	12.61	12.56	12.60
3693	NYSE	PML	Mon, Feb 27, 2017	12.58	12.63	12.55	12.55
3692	NYSE	PML	Fri, Feb 24, 2017	12.60	12.65	12.58	12.58
3691	NYSE	PML	Thu, Feb 23, 2017	12.60	12.63	12.57	12.60
3690	NYSE	PML	Wed, Feb 22, 2017	12.52	12.58	12.52	12.56
3689	NYSE	PML	Tue, Feb 21, 2017	12.51	12.53	12.47	12.53
3688	NYSE	PML	Fri, Feb 17, 2017	12.50	12.53	12.46	12.53
3687	NYSE	PML	Thu, Feb 16, 2017	12.52	12.52	12.45	12.48
3686	NYSE	PML	Wed, Feb 15, 2017	12.55	12.60	12.50	12.50
3685	NYSE	PML	Tue, Feb 14, 2017	12.59	12.63	12.55	12.58
3684	NYSE	PML	Mon, Feb 13, 2017	12.53	12.62	12.51	12.58
3683	NYSE	PML	Fri, Feb 10, 2017	12.70	12.72	12.52	12.52
3682	NYSE	PML	Thu, Feb 9, 2017	12.74	12.74	12.66	12.70
3681	NYSE	PML	Wed, Feb 8, 2017	12.77	12.81	12.75	12.75
3680	NYSE	PML	Tue, Feb 7, 2017	12.64	12.74	12.64	12.72
3679	NYSE	PML	Mon, Feb 6, 2017	12.57	12.66	12.57	12.62
3678	NYSE	PML	Fri, Feb 3, 2017	12.60	12.62	12.53	12.55
3677	NYSE	PML	Thu, Feb 2, 2017	12.49	12.59	12.49	12.56
3676	NYSE	PML	Wed, Feb 1, 2017	12.61	12.62	12.58	12.60
3675	NYSE	PML	Tue, Jan 31, 2017	12.63	12.67	12.57	12.58
3674	NYSE	PML	Mon, Jan 30, 2017	12.65	12.65	12.59	12.60
3673	NYSE	PML	Fri, Jan 27, 2017	12.57	12.65	12.55	12.64
3672	NYSE	PML	Thu, Jan 26, 2017	12.59	12.60	12.53	12.54
3671	NYSE	PML	Wed, Jan 25, 2017	12.57	12.59	12.54	12.58
3670	NYSE	PML	Tue, Jan 24, 2017	12.63	12.65	12.56	12.58
3669	NYSE	PML	Mon, Jan 23, 2017	12.53	12.62	12.53	12.62
3668	NYSE	PML	Fri, Jan 20, 2017	12.56	12.58	12.49	12.52
3667	NYSE	PML	Thu, Jan 19, 2017	12.57	12.60	12.51	12.55
3666	NYSE	PML	Wed, Jan 18, 2017	12.57	12.61	12.56	12.59
3665	NYSE	PML	Tue, Jan 17, 2017	12.69	12.76	12.56	12.57
3664	NYSE	PML	Fri, Jan 13, 2017	12.64	12.66	12.55	12.66
3663	NYSE	PML	Thu, Jan 12, 2017	12.64	12.70	12.62	12.62
3662	NYSE	PML	Wed, Jan 11, 2017	12.62	12.62	12.52	12.57
3661	NYSE	PML	Tue, Jan 10, 2017	12.52	12.64	12.52	12.58
3660	NYSE	PML	Mon, Jan 9, 2017	12.46	12.52	12.45	12.51
3659	NYSE	PML	Fri, Jan 6, 2017	12.29	12.37	12.25	12.37
3658	NYSE	PML	Thu, Jan 5, 2017	12.27	12.36	12.27	12.27
3657	NYSE	PML	Wed, Jan 4, 2017	12.38	12.38	12.25	12.30
3656	NYSE	PML	Tue, Jan 3, 2017	12.23	12.28	12.18	12.28
3655	NYSE	PML	Fri, Dec 30, 2016	12.12	12.25	12.12	12.22
3654	NYSE	PML	Thu, Dec 29, 2016	12.08	12.15	12.07	12.14
3653	NYSE	PML	Wed, Dec 28, 2016	12.05	12.07	12.03	12.05
3652	NYSE	PML	Tue, Dec 27, 2016	12.07	12.43	12.05	12.07
3651	NYSE	PML	Fri, Dec 23, 2016	12.26	12.26	12.12	12.15
3650	NYSE	PML	Thu, Dec 22, 2016	12.23	12.26	12.16	12.26
3649	NYSE	PML	Wed, Dec 21, 2016	12.15	12.25	12.15	12.22
3648	NYSE	PML	Tue, Dec 20, 2016	12.10	12.23	12.07	12.13
3647	NYSE	PML	Mon, Dec 19, 2016	12.14	12.21	12.12	12.19
3646	NYSE	PML	Fri, Dec 16, 2016	12.08	12.17	12.07	12.11
3645	NYSE	PML	Thu, Dec 15, 2016	12.11	12.14	12.01	12.07
3644	NYSE	PML	Wed, Dec 14, 2016	12.21	12.24	12.15	12.18
3643	NYSE	PML	Tue, Dec 13, 2016	12.11	12.19	12.07	12.19
3642	NYSE	PML	Mon, Dec 12, 2016	12.19	12.19	12.02	12.08
3641	NYSE	PML	Fri, Dec 9, 2016	12.30	12.34	12.14	12.21
3640	NYSE	PML	Thu, Dec 8, 2016	12.22	12.33	12.14	12.30
3639	NYSE	PML	Wed, Dec 7, 2016	12.17	12.50	12.17	12.36
3638	NYSE	PML	Tue, Dec 6, 2016	11.92	12.15	11.92	12.15
3637	NYSE	PML	Mon, Dec 5, 2016	11.96	12.06	11.93	11.93
3636	NYSE	PML	Fri, Dec 2, 2016	11.87	12.03	11.87	12.01
3635	NYSE	PML	Thu, Dec 1, 2016	11.97	12.00	11.81	11.83
3634	NYSE	PML	Wed, Nov 30, 2016	11.95	12.07	11.90	12.07
3633	NYSE	PML	Tue, Nov 29, 2016	12.07	12.12	12.00	12.00
3632	NYSE	PML	Mon, Nov 28, 2016	12.20	12.20	12.05	12.12
3631	NYSE	PML	Fri, Nov 25, 2016	12.16	12.19	12.06	12.14
3630	NYSE	PML	Wed, Nov 23, 2016	12.15	12.16	12.01	12.09
3629	NYSE	PML	Tue, Nov 22, 2016	12.32	12.32	12.14	12.17
3628	NYSE	PML	Mon, Nov 21, 2016	12.00	12.21	11.99	12.21
3627	NYSE	PML	Fri, Nov 18, 2016	12.10	12.15	11.92	12.00
3626	NYSE	PML	Thu, Nov 17, 2016	12.27	12.31	12.02	12.10
3625	NYSE	PML	Wed, Nov 16, 2016	12.15	12.36	12.10	12.36
3624	NYSE	PML	Tue, Nov 15, 2016	11.73	12.11	11.57	12.07
3623	NYSE	PML	Mon, Nov 14, 2016	12.02	12.05	11.71	11.76
3622	NYSE	PML	Fri, Nov 11, 2016	12.20	12.27	12.03	12.27
3621	NYSE	PML	Thu, Nov 10, 2016	12.67	12.67	12.26	12.27
3620	NYSE	PML	Wed, Nov 9, 2016	12.73	12.74	12.62	12.72
3619	NYSE	PML	Tue, Nov 8, 2016	12.89	12.93	12.86	12.82
3618	NYSE	PML	Mon, Nov 7, 2016	12.82	12.89	12.81	12.85
3617	NYSE	PML	Fri, Nov 4, 2016	12.70	12.84	12.69	12.82
3616	NYSE	PML	Thu, Nov 3, 2016	12.75	12.82	12.70	12.70
3615	NYSE	PML	Wed, Nov 2, 2016	12.73	12.82	12.73	12.79
3614	NYSE	PML	Tue, Nov 1, 2016	12.61	12.76	12.59	12.76
3613	NYSE	PML	Mon, Oct 31, 2016	12.64	12.68	12.60	12.67
3612	NYSE	PML	Fri, Oct 28, 2016	12.76	12.78	12.62	12.63
3611	NYSE	PML	Thu, Oct 27, 2016	12.86	12.89	12.77	12.79
3610	NYSE	PML	Wed, Oct 26, 2016	12.97	13.05	12.93	12.93
3609	NYSE	PML	Tue, Oct 25, 2016	13.00	13.06	12.98	13.05
3608	NYSE	PML	Mon, Oct 24, 2016	13.00	13.05	13.00	13.00
3607	NYSE	PML	Fri, Oct 21, 2016	12.97	13.08	12.97	13.00
3606	NYSE	PML	Thu, Oct 20, 2016	12.98	13.07	12.87	13.00
3605	NYSE	PML	Wed, Oct 19, 2016	12.76	13.00	12.75	12.93
3604	NYSE	PML	Tue, Oct 18, 2016	12.55	12.76	12.53	12.76
3603	NYSE	PML	Mon, Oct 17, 2016	12.66	12.70	12.51	12.52
3602	NYSE	PML	Fri, Oct 14, 2016	12.83	12.86	12.64	12.65
3601	NYSE	PML	Thu, Oct 13, 2016	13.07	13.07	12.76	12.84
3600	NYSE	PML	Wed, Oct 12, 2016	13.25	13.29	13.05	13.05
3599	NYSE	PML	Tue, Oct 11, 2016	13.37	13.37	13.26	13.26
3598	NYSE	PML	Mon, Oct 10, 2016	13.36	13.41	13.35	13.35
3597	NYSE	PML	Fri, Oct 7, 2016	13.40	13.42	13.31	13.36
3596	NYSE	PML	Thu, Oct 6, 2016	13.40	13.48	13.35	13.36
3595	NYSE	PML	Wed, Oct 5, 2016	13.48	13.48	13.38	13.44
3594	NYSE	PML	Tue, Oct 4, 2016	13.51	13.54	13.34	13.48
3593	NYSE	PML	Mon, Oct 3, 2016	13.68	13.69	13.54	13.54
3592	NYSE	PML	Fri, Sep 30, 2016	13.63	13.70	13.62	13.66
3591	NYSE	PML	Thu, Sep 29, 2016	13.71	13.76	13.61	13.62
3590	NYSE	PML	Wed, Sep 28, 2016	13.67	13.78	13.67	13.78
3589	NYSE	PML	Tue, Sep 27, 2016	13.63	13.67	13.62	13.65
3588	NYSE	PML	Mon, Sep 26, 2016	13.61	13.61	13.58	13.60
3587	NYSE	PML	Fri, Sep 23, 2016	13.60	13.60	13.55	13.55
3586	NYSE	PML	Thu, Sep 22, 2016	13.51	13.63	13.48	13.61
3585	NYSE	PML	Wed, Sep 21, 2016	13.44	13.45	13.37	13.45
3584	NYSE	PML	Tue, Sep 20, 2016	13.41	13.45	13.37	13.38
3583	NYSE	PML	Mon, Sep 19, 2016	13.33	13.40	13.33	13.40
3582	NYSE	PML	Fri, Sep 16, 2016	13.41	13.41	13.30	13.36
3581	NYSE	PML	Thu, Sep 15, 2016	13.50	13.50	13.24	13.37
3580	NYSE	PML	Wed, Sep 14, 2016	13.50	13.58	13.46	13.52
3579	NYSE	PML	Tue, Sep 13, 2016	13.48	13.55	13.41	13.50
3578	NYSE	PML	Mon, Sep 12, 2016	13.51	13.58	13.45	13.50
3577	NYSE	PML	Fri, Sep 9, 2016	13.73	13.75	13.52	13.57
3576	NYSE	PML	Thu, Sep 8, 2016	13.79	13.84	13.78	13.80
3575	NYSE	PML	Wed, Sep 7, 2016	13.88	13.92	13.83	13.81
3574	NYSE	PML	Tue, Sep 6, 2016	13.82	13.91	13.80	13.87
3573	NYSE	PML	Fri, Sep 2, 2016	13.79	13.83	13.76	13.79
3572	NYSE	PML	Thu, Sep 1, 2016	13.76	13.79	13.71	13.76
3571	NYSE	PML	Wed, Aug 31, 2016	13.72	13.78	13.71	13.78
3570	NYSE	PML	Tue, Aug 30, 2016	13.74	13.74	13.67	13.67
3569	NYSE	PML	Mon, Aug 29, 2016	13.68	13.75	13.68	13.72
3568	NYSE	PML	Fri, Aug 26, 2016	13.80	13.82	13.63	13.63
3567	NYSE	PML	Thu, Aug 25, 2016	13.82	13.86	13.80	13.80
3566	NYSE	PML	Wed, Aug 24, 2016	13.81	13.85	13.80	13.80
3565	NYSE	PML	Tue, Aug 23, 2016	13.82	13.86	13.80	13.80
3564	NYSE	PML	Mon, Aug 22, 2016	13.85	13.86	13.80	13.84
3563	NYSE	PML	Fri, Aug 19, 2016	13.81	13.84	13.75	13.80
3562	NYSE	PML	Thu, Aug 18, 2016	13.80	13.85	13.72	13.79
3561	NYSE	PML	Wed, Aug 17, 2016	13.66	13.73	13.62	13.72
3560	NYSE	PML	Tue, Aug 16, 2016	13.69	13.71	13.60	13.62
3559	NYSE	PML	Mon, Aug 15, 2016	13.75	13.76	13.70	13.70
3558	NYSE	PML	Fri, Aug 12, 2016	13.65	13.74	13.65	13.73
3557	NYSE	PML	Thu, Aug 11, 2016	13.74	13.82	13.63	13.63
3556	NYSE	PML	Wed, Aug 10, 2016	13.82	13.88	13.74	13.75
3555	NYSE	PML	Tue, Aug 9, 2016	13.85	13.90	13.78	13.78
3554	NYSE	PML	Mon, Aug 8, 2016	13.90	13.94	13.85	13.88
3553	NYSE	PML	Fri, Aug 5, 2016	13.87	13.94	13.86	13.90
3552	NYSE	PML	Thu, Aug 4, 2016	14.00	14.02	13.86	13.90
3551	NYSE	PML	Wed, Aug 3, 2016	13.90	14.02	13.88	14.01
3550	NYSE	PML	Tue, Aug 2, 2016	13.87	13.91	13.80	13.88
3549	NYSE	PML	Mon, Aug 1, 2016	13.89	13.96	13.88	13.90
3548	NYSE	PML	Fri, Jul 29, 2016	14.00	14.05	13.90	13.92
3547	NYSE	PML	Thu, Jul 28, 2016	13.95	14.01	13.95	14.00
3546	NYSE	PML	Wed, Jul 27, 2016	13.99	14.01	13.96	13.99
3545	NYSE	PML	Tue, Jul 26, 2016	13.92	13.93	13.87	13.93
3544	NYSE	PML	Mon, Jul 25, 2016	13.92	13.99	13.85	13.85
3543	NYSE	PML	Fri, Jul 22, 2016	13.91	13.98	13.91	13.95
3542	NYSE	PML	Thu, Jul 21, 2016	13.90	13.98	13.90	13.98
3541	NYSE	PML	Wed, Jul 20, 2016	13.90	13.92	13.85	13.92
3540	NYSE	PML	Tue, Jul 19, 2016	13.96	13.96	13.79	13.88
3539	NYSE	PML	Mon, Jul 18, 2016	13.69	13.88	13.69	13.87
3538	NYSE	PML	Fri, Jul 15, 2016	13.41	13.63	13.40	13.61
3537	NYSE	PML	Thu, Jul 14, 2016	13.68	13.68	13.37	13.40
3536	NYSE	PML	Wed, Jul 13, 2016	13.92	13.96	13.71	13.71
3535	NYSE	PML	Tue, Jul 12, 2016	14.00	14.04	13.91	13.91
3534	NYSE	PML	Mon, Jul 11, 2016	14.03	14.08	14.01	14.01
3533	NYSE	PML	Fri, Jul 8, 2016	14.08	14.08	14.04	14.05
3532	NYSE	PML	Thu, Jul 7, 2016	13.94	14.08	13.94	14.05
3531	NYSE	PML	Wed, Jul 6, 2016	13.93	14.08	13.93	13.99
3530	NYSE	PML	Tue, Jul 5, 2016	13.98	14.05	13.91	13.94
3529	NYSE	PML	Fri, Jul 1, 2016	14.01	14.07	13.98	14.00
3528	NYSE	PML	Thu, Jun 30, 2016	13.98	14.02	13.96	13.96
3527	NYSE	PML	Wed, Jun 29, 2016	14.02	14.02	13.97	13.98
3526	NYSE	PML	Tue, Jun 28, 2016	14.00	14.00	13.95	13.99
3525	NYSE	PML	Mon, Jun 27, 2016	13.94	13.98	13.88	13.98
3524	NYSE	PML	Fri, Jun 24, 2016	13.75	13.89	13.75	13.86
3523	NYSE	PML	Thu, Jun 23, 2016	13.81	13.83	13.77	13.78
3522	NYSE	PML	Wed, Jun 22, 2016	13.79	13.83	13.77	13.83
3521	NYSE	PML	Tue, Jun 21, 2016	13.70	13.75	13.66	13.75
3520	NYSE	PML	Mon, Jun 20, 2016	13.73	13.74	13.65	13.70
3519	NYSE	PML	Fri, Jun 17, 2016	13.74	13.77	13.72	13.73
3518	NYSE	PML	Thu, Jun 16, 2016	13.70	13.71	13.66	13.69
3517	NYSE	PML	Wed, Jun 15, 2016	13.63	13.68	13.61	13.62
3516	NYSE	PML	Tue, Jun 14, 2016	13.65	13.66	13.58	13.59
3515	NYSE	PML	Mon, Jun 13, 2016	13.55	13.64	13.55	13.57
3514	NYSE	PML	Fri, Jun 10, 2016	13.53	13.63	13.53	13.55
3513	NYSE	PML	Thu, Jun 9, 2016	13.58	13.61	13.48	13.53
3512	NYSE	PML	Wed, Jun 8, 2016	13.61	13.65	13.55	13.59
3511	NYSE	PML	Tue, Jun 7, 2016	13.56	13.61	13.53	13.61
3510	NYSE	PML	Mon, Jun 6, 2016	13.59	13.59	13.50	13.52
3509	NYSE	PML	Fri, Jun 3, 2016	13.49	13.54	13.46	13.53
3508	NYSE	PML	Thu, Jun 2, 2016	13.44	13.48	13.37	13.44
3507	NYSE	PML	Wed, Jun 1, 2016	13.28	13.41	13.23	13.40
3506	NYSE	PML	Tue, May 31, 2016	13.35	13.37	13.17	13.19
3505	NYSE	PML	Fri, May 27, 2016	13.47	13.47	13.33	13.39
3504	NYSE	PML	Thu, May 26, 2016	13.38	13.44	13.36	13.42
3503	NYSE	PML	Wed, May 25, 2016	13.23	13.34	13.23	13.30
3502	NYSE	PML	Tue, May 24, 2016	13.34	13.42	13.31	13.34
3501	NYSE	PML	Mon, May 23, 2016	13.34	13.43	13.33	13.33
3500	NYSE	PML	Fri, May 20, 2016	13.32	13.38	13.25	13.26
3499	NYSE	PML	Thu, May 19, 2016	13.47	13.49	13.22	13.25
3498	NYSE	PML	Wed, May 18, 2016	13.57	13.58	13.46	13.49
3497	NYSE	PML	Tue, May 17, 2016	13.55	13.60	13.50	13.50
3496	NYSE	PML	Mon, May 16, 2016	13.65	13.65	13.56	13.56
3495	NYSE	PML	Fri, May 13, 2016	13.66	13.75	13.57	13.62
3494	NYSE	PML	Thu, May 12, 2016	13.65	13.67	13.59	13.59
3493	NYSE	PML	Wed, May 11, 2016	13.72	13.73	13.63	13.67
3492	NYSE	PML	Tue, May 10, 2016	13.81	13.81	13.64	13.66
3491	NYSE	PML	Mon, May 9, 2016	13.81	13.83	13.73	13.82
3490	NYSE	PML	Fri, May 6, 2016	13.61	13.76	13.61	13.76
3489	NYSE	PML	Thu, May 5, 2016	13.61	13.65	13.59	13.62
3488	NYSE	PML	Wed, May 4, 2016	13.54	13.62	13.54	13.62
3487	NYSE	PML	Tue, May 3, 2016	13.55	13.58	13.52	13.58
3486	NYSE	PML	Mon, May 2, 2016	13.58	13.59	13.48	13.48
3485	NYSE	PML	Fri, Apr 29, 2016	13.53	13.56	13.48	13.54
3484	NYSE	PML	Thu, Apr 28, 2016	13.55	13.56	13.47	13.49
3483	NYSE	PML	Wed, Apr 27, 2016	13.50	13.52	13.46	13.52
3482	NYSE	PML	Tue, Apr 26, 2016	13.50	13.52	13.44	13.46
3481	NYSE	PML	Mon, Apr 25, 2016	13.48	13.51	13.44	13.47
3480	NYSE	PML	Fri, Apr 22, 2016	13.50	13.55	13.44	13.51
3479	NYSE	PML	Thu, Apr 21, 2016	13.54	13.58	13.44	13.44
3478	NYSE	PML	Wed, Apr 20, 2016	13.56	13.60	13.51	13.54
3477	NYSE	PML	Tue, Apr 19, 2016	13.60	13.60	13.48	13.50
3476	NYSE	PML	Mon, Apr 18, 2016	13.62	13.64	13.54	13.60
3475	NYSE	PML	Fri, Apr 15, 2016	13.52	13.57	13.49	13.57
3474	NYSE	PML	Thu, Apr 14, 2016	13.52	13.53	13.45	13.47
3473	NYSE	PML	Wed, Apr 13, 2016	13.55	13.56	13.48	13.48
3472	NYSE	PML	Tue, Apr 12, 2016	13.50	13.58	13.50	13.54
3471	NYSE	PML	Mon, Apr 11, 2016	13.44	13.50	13.38	13.50
3470	NYSE	PML	Fri, Apr 8, 2016	13.47	13.47	13.38	13.41
3469	NYSE	PML	Thu, Apr 7, 2016	13.48	13.48	13.36	13.36
3468	NYSE	PML	Wed, Apr 6, 2016	13.54	13.55	13.45	13.48
3467	NYSE	PML	Tue, Apr 5, 2016	13.29	13.29	13.29	13.41
3466	NYSE	PML	Mon, Apr 4, 2016	13.26	13.29	13.18	13.29
3465	NYSE	PML	Fri, Apr 1, 2016	13.32	13.34	13.23	13.25
3464	NYSE	PML	Thu, Mar 31, 2016	13.19	13.31	13.17	13.25
3463	NYSE	PML	Wed, Mar 30, 2016	13.12	13.16	13.06	13.16
3462	NYSE	PML	Tue, Mar 29, 2016	13.06	13.14	13.03	13.09
3461	NYSE	PML	Mon, Mar 28, 2016	13.06	13.07	12.99	13.06
3460	NYSE	PML	Thu, Mar 24, 2016	13.02	13.02	13.02	13.03
3459	NYSE	PML	Wed, Mar 23, 2016	13.02	13.03	13.01	13.02
3458	NYSE	PML	Tue, Mar 22, 2016	13.03	13.05	13.00	13.05
3457	NYSE	PML	Mon, Mar 21, 2016	12.97	13.04	12.91	13.01
3456	NYSE	PML	Fri, Mar 18, 2016	13.03	13.03	12.93	12.93
3455	NYSE	PML	Thu, Mar 17, 2016	13.05	13.05	12.99	13.01
3454	NYSE	PML	Wed, Mar 16, 2016	12.99	13.08	12.93	13.05
3453	NYSE	PML	Tue, Mar 15, 2016	13.00	13.00	13.00	12.96
3452	NYSE	PML	Mon, Mar 14, 2016	13.05	13.07	12.96	12.97
3451	NYSE	PML	Fri, Mar 11, 2016	13.07	13.07	13.07	13.01
3450	NYSE	PML	Thu, Mar 10, 2016	13.00	13.00	13.00	13.07
3449	NYSE	PML	Wed, Mar 9, 2016	13.05	13.05	12.99	13.00
3448	NYSE	PML	Tue, Mar 8, 2016	13.03	13.09	13.03	13.09
3447	NYSE	PML	Mon, Mar 7, 2016	13.00	13.10	12.97	13.07
3446	NYSE	PML	Fri, Mar 4, 2016	13.01	13.05	13.00	13.01
3445	NYSE	PML	Thu, Mar 3, 2016	13.00	13.00	13.00	13.05
3444	NYSE	PML	Wed, Mar 2, 2016	13.04	13.04	12.96	13.00
3443	NYSE	PML	Tue, Mar 1, 2016	13.06	13.06	12.98	13.03
3442	NYSE	PML	Mon, Feb 29, 2016	12.91	12.96	12.86	12.95
3441	NYSE	PML	Fri, Feb 26, 2016	12.94	12.98	12.86	12.86
3440	NYSE	PML	Thu, Feb 25, 2016	13.04	13.04	12.94	12.96
3439	NYSE	PML	Wed, Feb 24, 2016	13.07	13.10	12.96	12.97
3438	NYSE	PML	Tue, Feb 23, 2016	12.98	13.07	12.96	13.00
3437	NYSE	PML	Mon, Feb 22, 2016	13.12	13.12	12.95	12.95
3436	NYSE	PML	Fri, Feb 19, 2016	13.11	13.13	13.08	13.11
3435	NYSE	PML	Thu, Feb 18, 2016	12.97	13.09	12.95	13.06
3434	NYSE	PML	Wed, Feb 17, 2016	12.94	12.94	12.83	12.91
3433	NYSE	PML	Tue, Feb 16, 2016	13.00	13.02	12.82	12.90
3432	NYSE	PML	Fri, Feb 12, 2016	13.21	13.22	13.00	13.02
3431	NYSE	PML	Thu, Feb 11, 2016	13.06	13.21	12.92	13.21
3430	NYSE	PML	Wed, Feb 10, 2016	13.05	13.05	12.99	13.02
3429	NYSE	PML	Tue, Feb 9, 2016	13.01	13.01	12.93	13.00
3428	NYSE	PML	Mon, Feb 8, 2016	13.09	13.11	12.95	13.05
3427	NYSE	PML	Fri, Feb 5, 2016	13.04	13.06	12.99	13.03
3426	NYSE	PML	Thu, Feb 4, 2016	13.05	13.05	12.97	13.01
3425	NYSE	PML	Wed, Feb 3, 2016	12.96	13.02	12.96	13.01
3424	NYSE	PML	Tue, Feb 2, 2016	13.02	13.06	12.95	12.95
3423	NYSE	PML	Mon, Feb 1, 2016	13.02	13.05	12.98	13.02
3422	NYSE	PML	Fri, Jan 29, 2016	12.94	12.96	12.91	12.94
3421	NYSE	PML	Thu, Jan 28, 2016	12.80	12.92	12.78	12.89
3420	NYSE	PML	Wed, Jan 27, 2016	12.87	12.90	12.74	12.76
3419	NYSE	PML	Tue, Jan 26, 2016	12.80	12.84	12.76	12.84
3418	NYSE	PML	Mon, Jan 25, 2016	12.78	12.82	12.73	12.75
3417	NYSE	PML	Fri, Jan 22, 2016	12.65	12.75	12.59	12.72
3416	NYSE	PML	Thu, Jan 21, 2016	12.58	12.62	12.56	12.57
3415	NYSE	PML	Wed, Jan 20, 2016	12.63	12.63	12.42	12.53
3414	NYSE	PML	Tue, Jan 19, 2016	12.80	12.80	12.55	12.56
3413	NYSE	PML	Fri, Jan 15, 2016	12.71	12.81	12.67	12.73
3412	NYSE	PML	Thu, Jan 14, 2016	12.68	12.70	12.63	12.67
3411	NYSE	PML	Wed, Jan 13, 2016	12.74	12.77	12.63	12.63
3410	NYSE	PML	Tue, Jan 12, 2016	12.74	12.81	12.69	12.71
3409	NYSE	PML	Mon, Jan 11, 2016	12.86	12.86	12.76	12.83
3408	NYSE	PML	Fri, Jan 8, 2016	12.75	12.85	12.72	12.85
3407	NYSE	PML	Thu, Jan 7, 2016	12.80	12.82	12.72	12.77
3406	NYSE	PML	Wed, Jan 6, 2016	12.76	12.81	12.73	12.75
3405	NYSE	PML	Tue, Jan 5, 2016	12.63	12.69	12.60	12.69
3404	NYSE	PML	Mon, Jan 4, 2016	12.48	12.60	12.45	12.60
3403	NYSE	PML	Thu, Dec 31, 2015	12.61	12.63	12.48	12.51
3402	NYSE	PML	Wed, Dec 30, 2015	12.49	12.59	12.47	12.58
3401	NYSE	PML	Tue, Dec 29, 2015	12.43	12.50	12.39	12.49
3400	NYSE	PML	Mon, Dec 28, 2015	12.36	12.41	12.34	12.41
3399	NYSE	PML	Thu, Dec 24, 2015	12.41	12.43	12.33	12.39
3398	NYSE	PML	Wed, Dec 23, 2015	12.37	12.44	12.35	12.43
3397	NYSE	PML	Tue, Dec 22, 2015	12.30	12.36	12.29	12.35
3396	NYSE	PML	Mon, Dec 21, 2015	12.31	12.33	12.29	12.29
3395	NYSE	PML	Fri, Dec 18, 2015	12.32	12.35	12.26	12.27
3394	NYSE	PML	Thu, Dec 17, 2015	12.22	12.29	12.19	12.28
3393	NYSE	PML	Wed, Dec 16, 2015	12.07	12.20	12.07	12.16
3392	NYSE	PML	Tue, Dec 15, 2015	12.05	12.14	12.05	12.11
3391	NYSE	PML	Mon, Dec 14, 2015	12.26	12.26	12.07	12.07
3390	NYSE	PML	Fri, Dec 11, 2015	12.31	12.34	12.24	12.25
3389	NYSE	PML	Thu, Dec 10, 2015	12.27	12.31	12.23	12.29
3388	NYSE	PML	Wed, Dec 9, 2015	12.39	12.39	12.23	12.31
3387	NYSE	PML	Tue, Dec 8, 2015	12.30	12.46	12.28	12.42
3386	NYSE	PML	Mon, Dec 7, 2015	12.27	12.36	12.24	12.31
3385	NYSE	PML	Fri, Dec 4, 2015	12.20	12.30	12.20	12.27
3384	NYSE	PML	Thu, Dec 3, 2015	12.35	12.36	12.20	12.20
3383	NYSE	PML	Wed, Dec 2, 2015	12.36	12.40	12.35	12.38
3382	NYSE	PML	Tue, Dec 1, 2015	12.33	12.40	12.28	12.40
3381	NYSE	PML	Mon, Nov 30, 2015	12.29	12.30	12.24	12.30
3380	NYSE	PML	Fri, Nov 27, 2015	12.27	12.31	12.20	12.23
3379	NYSE	PML	Wed, Nov 25, 2015	12.21	12.26	12.20	12.23
3378	NYSE	PML	Tue, Nov 24, 2015	12.25	12.25	12.18	12.21
3377	NYSE	PML	Mon, Nov 23, 2015	12.16	12.24	12.16	12.22
3376	NYSE	PML	Fri, Nov 20, 2015	12.13	12.17	12.11	12.14
3375	NYSE	PML	Thu, Nov 19, 2015	12.16	12.20	12.13	12.19
3374	NYSE	PML	Wed, Nov 18, 2015	12.11	12.16	12.11	12.15
3373	NYSE	PML	Tue, Nov 17, 2015	12.10	12.17	12.09	12.14
3372	NYSE	PML	Mon, Nov 16, 2015	12.13	12.17	12.11	12.14
3371	NYSE	PML	Fri, Nov 13, 2015	12.09	12.15	12.04	12.15
3370	NYSE	PML	Thu, Nov 12, 2015	12.04	12.10	12.03	12.06
3369	NYSE	PML	Wed, Nov 11, 2015	12.01	12.05	11.96	12.04
3368	NYSE	PML	Tue, Nov 10, 2015	12.02	12.04	11.96	12.01
3367	NYSE	PML	Mon, Nov 9, 2015	12.08	12.08	11.94	12.00
3366	NYSE	PML	Fri, Nov 6, 2015	12.28	12.28	12.14	12.18
3365	NYSE	PML	Thu, Nov 5, 2015	12.36	12.36	12.30	12.31
3364	NYSE	PML	Wed, Nov 4, 2015	12.37	12.39	12.34	12.36
3363	NYSE	PML	Tue, Nov 3, 2015	12.40	12.40	12.34	12.38
3362	NYSE	PML	Mon, Nov 2, 2015	12.40	12.40	12.37	12.39
3361	NYSE	PML	Fri, Oct 30, 2015	12.37	12.40	12.33	12.40
3360	NYSE	PML	Thu, Oct 29, 2015	12.27	12.36	12.23	12.35
3359	NYSE	PML	Wed, Oct 28, 2015	12.34	12.37	12.26	12.27
3358	NYSE	PML	Tue, Oct 27, 2015	12.33	12.34	12.28	12.33
3357	NYSE	PML	Mon, Oct 26, 2015	12.37	12.37	12.32	12.33
3356	NYSE	PML	Fri, Oct 23, 2015	12.34	12.38	12.31	12.36
3355	NYSE	PML	Thu, Oct 22, 2015	12.37	12.39	12.34	12.35
3354	NYSE	PML	Wed, Oct 21, 2015	12.28	12.38	12.28	12.36
3353	NYSE	PML	Tue, Oct 20, 2015	12.21	12.29	12.20	12.27
3352	NYSE	PML	Mon, Oct 19, 2015	12.11	12.25	12.11	12.22
3351	NYSE	PML	Fri, Oct 16, 2015	12.14	12.18	12.13	12.13
3350	NYSE	PML	Thu, Oct 15, 2015	12.18	12.19	12.11	12.14
3349	NYSE	PML	Wed, Oct 14, 2015	12.21	12.22	12.16	12.16
3348	NYSE	PML	Tue, Oct 13, 2015	12.18	12.20	12.17	12.19
3347	NYSE	PML	Mon, Oct 12, 2015	12.17	12.22	12.13	12.18
3346	NYSE	PML	Fri, Oct 9, 2015	12.14	12.15	12.11	12.14
3345	NYSE	PML	Thu, Oct 8, 2015	12.16	12.17	12.10	12.10
3344	NYSE	PML	Wed, Oct 7, 2015	12.19	12.19	12.11	12.16
3343	NYSE	PML	Tue, Oct 6, 2015	12.13	12.21	12.11	12.21
3342	NYSE	PML	Mon, Oct 5, 2015	12.12	12.12	12.08	12.12
3341	NYSE	PML	Fri, Oct 2, 2015	12.02	12.12	11.98	12.10
3340	NYSE	PML	Thu, Oct 1, 2015	12.01	12.06	11.96	12.01
3339	NYSE	PML	Wed, Sep 30, 2015	12.01	12.08	11.95	12.02
3338	NYSE	PML	Tue, Sep 29, 2015	11.99	12.09	11.96	12.07
3337	NYSE	PML	Mon, Sep 28, 2015	11.97	11.98	11.93	11.98
3336	NYSE	PML	Fri, Sep 25, 2015	12.00	12.01	11.95	11.98
3335	NYSE	PML	Thu, Sep 24, 2015	11.98	12.01	11.96	12.00
3334	NYSE	PML	Wed, Sep 23, 2015	11.99	12.00	11.93	11.96
3333	NYSE	PML	Tue, Sep 22, 2015	11.94	12.01	11.93	11.97
3332	NYSE	PML	Mon, Sep 21, 2015	11.96	11.97	11.91	11.95
3331	NYSE	PML	Fri, Sep 18, 2015	11.83	12.03	11.83	11.91
3330	NYSE	PML	Thu, Sep 17, 2015	11.78	11.95	11.73	11.90
3329	NYSE	PML	Wed, Sep 16, 2015	11.80	11.83	11.71	11.75
3328	NYSE	PML	Tue, Sep 15, 2015	11.86	11.86	11.79	11.80
3327	NYSE	PML	Mon, Sep 14, 2015	11.95	11.97	11.85	11.85
3326	NYSE	PML	Fri, Sep 11, 2015	11.91	11.96	11.87	11.93
3325	NYSE	PML	Thu, Sep 10, 2015	11.94	11.95	11.87	11.91
3324	NYSE	PML	Wed, Sep 9, 2015	11.93	11.93	11.89	11.91
3323	NYSE	PML	Tue, Sep 8, 2015	11.96	12.03	11.92	11.97
3322	NYSE	PML	Fri, Sep 4, 2015	11.95	11.99	11.91	11.95
3321	NYSE	PML	Thu, Sep 3, 2015	11.89	11.96	11.88	11.95
3320	NYSE	PML	Wed, Sep 2, 2015	11.85	11.89	11.82	11.87
3319	NYSE	PML	Tue, Sep 1, 2015	11.89	11.89	11.80	11.82
3318	NYSE	PML	Mon, Aug 31, 2015	11.86	11.89	11.80	11.82
3317	NYSE	PML	Fri, Aug 28, 2015	11.85	11.90	11.76	11.81
3316	NYSE	PML	Thu, Aug 27, 2015	11.78	11.83	11.73	11.80
3315	NYSE	PML	Wed, Aug 26, 2015	11.86	11.86	11.70	11.73
3314	NYSE	PML	Tue, Aug 25, 2015	11.81	11.88	11.79	11.82
3313	NYSE	PML	Mon, Aug 24, 2015	11.97	11.98	11.75	11.78
3312	NYSE	PML	Fri, Aug 21, 2015	11.99	12.03	11.97	11.98
3311	NYSE	PML	Thu, Aug 20, 2015	11.95	12.01	11.95	11.99
3310	NYSE	PML	Wed, Aug 19, 2015	11.89	11.98	11.89	11.98
3309	NYSE	PML	Tue, Aug 18, 2015	11.94	11.95	11.89	11.89
3308	NYSE	PML	Mon, Aug 17, 2015	11.93	11.94	11.91	11.93
3307	NYSE	PML	Fri, Aug 14, 2015	12.05	12.05	11.90	11.94
3306	NYSE	PML	Thu, Aug 13, 2015	12.00	12.04	11.98	12.02
3305	NYSE	PML	Wed, Aug 12, 2015	12.00	12.03	11.96	12.02
3304	NYSE	PML	Tue, Aug 11, 2015	11.90	11.97	11.90	11.97
3303	NYSE	PML	Mon, Aug 10, 2015	11.97	11.98	11.93	11.97
3302	NYSE	PML	Fri, Aug 7, 2015	11.94	11.99	11.92	11.99
3301	NYSE	PML	Thu, Aug 6, 2015	11.80	11.89	11.78	11.86
3300	NYSE	PML	Wed, Aug 5, 2015	11.95	11.95	11.81	11.82
3299	NYSE	PML	Tue, Aug 4, 2015	11.90	11.95	11.88	11.93
3298	NYSE	PML	Mon, Aug 3, 2015	11.92	11.93	11.86	11.91
3297	NYSE	PML	Fri, Jul 31, 2015	11.79	11.85	11.79	11.85
3296	NYSE	PML	Thu, Jul 30, 2015	11.77	11.77	11.74	11.74
3295	NYSE	PML	Wed, Jul 29, 2015	11.73	11.75	11.70	11.75
3294	NYSE	PML	Tue, Jul 28, 2015	11.69	11.71	11.66	11.69
3293	NYSE	PML	Mon, Jul 27, 2015	11.69	11.70	11.66	11.67
3292	NYSE	PML	Fri, Jul 24, 2015	11.66	11.72	11.61	11.72
3291	NYSE	PML	Thu, Jul 23, 2015	11.67	11.67	11.56	11.62
3290	NYSE	PML	Wed, Jul 22, 2015	11.64	11.67	11.61	11.66
3289	NYSE	PML	Tue, Jul 21, 2015	11.62	11.66	11.62	11.64
3288	NYSE	PML	Mon, Jul 20, 2015	11.72	11.75	11.60	11.60
3287	NYSE	PML	Fri, Jul 17, 2015	11.77	11.77	11.68	11.72
3286	NYSE	PML	Thu, Jul 16, 2015	11.74	11.76	11.71	11.74
3285	NYSE	PML	Wed, Jul 15, 2015	11.71	11.73	11.69	11.72
3284	NYSE	PML	Tue, Jul 14, 2015	11.74	11.75	11.69	11.75
3283	NYSE	PML	Mon, Jul 13, 2015	11.76	11.78	11.70	11.76
3282	NYSE	PML	Fri, Jul 10, 2015	11.73	11.77	11.71	11.73
3281	NYSE	PML	Thu, Jul 9, 2015	11.85	11.85	11.73	11.76
3280	NYSE	PML	Wed, Jul 8, 2015	11.79	11.92	11.77	11.91
3279	NYSE	PML	Tue, Jul 7, 2015	11.66	11.80	11.65	11.80
3278	NYSE	PML	Mon, Jul 6, 2015	11.54	11.61	11.54	11.59
3277	NYSE	PML	Thu, Jul 2, 2015	11.55	11.60	11.51	11.57
3276	NYSE	PML	Wed, Jul 1, 2015	11.55	11.58	11.51	11.56
3275	NYSE	PML	Tue, Jun 30, 2015	11.50	11.54	11.46	11.48
3274	NYSE	PML	Mon, Jun 29, 2015	11.66	11.68	11.46	11.49
3273	NYSE	PML	Fri, Jun 26, 2015	11.65	11.67	11.63	11.63
3272	NYSE	PML	Thu, Jun 25, 2015	11.74	11.78	11.65	11.66
3271	NYSE	PML	Wed, Jun 24, 2015	11.77	11.83	11.77	11.78
3270	NYSE	PML	Tue, Jun 23, 2015	11.82	11.89	11.77	11.77
3269	NYSE	PML	Mon, Jun 22, 2015	11.88	11.88	11.81	11.84
3268	NYSE	PML	Fri, Jun 19, 2015	11.76	11.88	11.73	11.87
3267	NYSE	PML	Thu, Jun 18, 2015	11.72	11.82	11.71	11.73
3266	NYSE	PML	Wed, Jun 17, 2015	11.78	11.78	11.71	11.76
3265	NYSE	PML	Tue, Jun 16, 2015	11.77	11.79	11.71	11.77
3264	NYSE	PML	Mon, Jun 15, 2015	11.73	11.80	11.73	11.77
3263	NYSE	PML	Fri, Jun 12, 2015	11.67	11.77	11.65	11.73
3262	NYSE	PML	Thu, Jun 11, 2015	11.58	11.67	11.58	11.67
3261	NYSE	PML	Wed, Jun 10, 2015	11.55	11.67	11.51	11.54
3260	NYSE	PML	Tue, Jun 9, 2015	11.72	11.72	11.59	11.59
3259	NYSE	PML	Mon, Jun 8, 2015	12.00	12.00	11.81	11.82
3258	NYSE	PML	Fri, Jun 5, 2015	12.07	12.07	11.97	11.98
3257	NYSE	PML	Thu, Jun 4, 2015	12.12	12.14	12.07	12.09
3256	NYSE	PML	Wed, Jun 3, 2015	12.15	12.18	12.10	12.12
3255	NYSE	PML	Tue, Jun 2, 2015	12.19	12.20	12.15	12.16
3254	NYSE	PML	Mon, Jun 1, 2015	12.23	12.24	12.19	12.20
3253	NYSE	PML	Fri, May 29, 2015	12.12	12.19	12.12	12.19
3252	NYSE	PML	Thu, May 28, 2015	12.12	12.15	12.09	12.11
3251	NYSE	PML	Wed, May 27, 2015	12.14	12.18	12.06	12.10
3250	NYSE	PML	Tue, May 26, 2015	12.19	12.19	12.01	12.13
3249	NYSE	PML	Fri, May 22, 2015	12.20	12.22	12.16	12.19
3248	NYSE	PML	Thu, May 21, 2015	12.24	12.25	12.19	12.21
3247	NYSE	PML	Wed, May 20, 2015	12.22	12.25	12.20	12.21
3246	NYSE	PML	Tue, May 19, 2015	12.23	12.29	12.20	12.23
3245	NYSE	PML	Mon, May 18, 2015	12.36	12.36	12.23	12.26
3244	NYSE	PML	Fri, May 15, 2015	12.33	12.40	12.31	12.38
3243	NYSE	PML	Thu, May 14, 2015	12.26	12.33	12.23	12.29
3242	NYSE	PML	Wed, May 13, 2015	12.29	12.35	12.24	12.25
3241	NYSE	PML	Tue, May 12, 2015	12.17	12.41	12.12	12.29
3240	NYSE	PML	Mon, May 11, 2015	12.23	12.25	12.15	12.19
3239	NYSE	PML	Fri, May 8, 2015	12.23	12.33	12.23	12.25
3238	NYSE	PML	Thu, May 7, 2015	12.13	12.24	12.13	12.20
3237	NYSE	PML	Wed, May 6, 2015	12.41	12.41	12.25	12.28
3236	NYSE	PML	Tue, May 5, 2015	12.49	12.51	12.37	12.44
3235	NYSE	PML	Mon, May 4, 2015	12.46	12.53	12.46	12.48
3234	NYSE	PML	Fri, May 1, 2015	12.62	12.63	12.44	12.45
3233	NYSE	PML	Thu, Apr 30, 2015	12.50	12.63	12.48	12.63
3232	NYSE	PML	Wed, Apr 29, 2015	12.47	12.53	12.45	12.52
3231	NYSE	PML	Tue, Apr 28, 2015	12.52	12.55	12.48	12.50
3230	NYSE	PML	Mon, Apr 27, 2015	12.53	12.55	12.50	12.54
3229	NYSE	PML	Fri, Apr 24, 2015	12.47	12.52	12.44	12.48
3228	NYSE	PML	Thu, Apr 23, 2015	12.55	12.56	12.47	12.49
3227	NYSE	PML	Wed, Apr 22, 2015	12.52	12.59	12.46	12.49
3226	NYSE	PML	Tue, Apr 21, 2015	12.54	12.55	12.51	12.53
3225	NYSE	PML	Mon, Apr 20, 2015	12.55	12.60	12.51	12.52
3224	NYSE	PML	Fri, Apr 17, 2015	12.50	12.55	12.48	12.53
3223	NYSE	PML	Thu, Apr 16, 2015	12.52	12.52	12.45	12.52
3222	NYSE	PML	Wed, Apr 15, 2015	12.53	12.54	12.46	12.49
3221	NYSE	PML	Tue, Apr 14, 2015	12.37	12.51	12.37	12.49
3220	NYSE	PML	Mon, Apr 13, 2015	12.42	12.47	12.34	12.35
3219	NYSE	PML	Fri, Apr 10, 2015	12.48	12.49	12.42	12.42
3218	NYSE	PML	Thu, Apr 9, 2015	12.49	12.51	12.39	12.44
3217	NYSE	PML	Wed, Apr 8, 2015	12.49	12.58	12.49	12.52
3216	NYSE	PML	Tue, Apr 7, 2015	12.40	12.56	12.39	12.47
3215	NYSE	PML	Mon, Apr 6, 2015	12.47	12.47	12.38	12.40
3214	NYSE	PML	Thu, Apr 2, 2015	12.45	12.47	12.39	12.40
3213	NYSE	PML	Wed, Apr 1, 2015	12.54	12.55	12.45	12.54
3212	NYSE	PML	Tue, Mar 31, 2015	12.39	12.50	12.36	12.48
3211	NYSE	PML	Mon, Mar 30, 2015	12.45	12.45	12.37	12.39
3210	NYSE	PML	Fri, Mar 27, 2015	12.35	12.42	12.34	12.42
3209	NYSE	PML	Thu, Mar 26, 2015	12.33	12.36	12.25	12.32
3208	NYSE	PML	Wed, Mar 25, 2015	12.36	12.40	12.32	12.32
3207	NYSE	PML	Tue, Mar 24, 2015	12.35	12.40	12.31	12.39
3206	NYSE	PML	Mon, Mar 23, 2015	12.36	12.38	12.32	12.35
3205	NYSE	PML	Fri, Mar 20, 2015	12.32	12.35	12.29	12.35
3204	NYSE	PML	Thu, Mar 19, 2015	12.36	12.37	12.25	12.27
3203	NYSE	PML	Wed, Mar 18, 2015	12.20	12.39	12.17	12.38
3202	NYSE	PML	Tue, Mar 17, 2015	12.14	12.21	12.13	12.21
3201	NYSE	PML	Mon, Mar 16, 2015	12.22	12.24	12.13	12.13
3200	NYSE	PML	Fri, Mar 13, 2015	12.27	12.28	12.18	12.22
3199	NYSE	PML	Thu, Mar 12, 2015	12.25	12.29	12.23	12.23
3198	NYSE	PML	Wed, Mar 11, 2015	12.28	12.28	12.20	12.23
3197	NYSE	PML	Tue, Mar 10, 2015	12.24	12.33	12.23	12.29
3196	NYSE	PML	Mon, Mar 9, 2015	12.22	12.27	12.20	12.21
3195	NYSE	PML	Fri, Mar 6, 2015	12.36	12.37	12.17	12.18
3194	NYSE	PML	Thu, Mar 5, 2015	12.40	12.42	12.36	12.39
3193	NYSE	PML	Wed, Mar 4, 2015	12.35	12.44	12.35	12.44
3192	NYSE	PML	Tue, Mar 3, 2015	12.28	12.36	12.27	12.36
3191	NYSE	PML	Mon, Mar 2, 2015	12.29	12.32	12.26	12.29
3190	NYSE	PML	Fri, Feb 27, 2015	12.21	12.31	12.20	12.31
3189	NYSE	PML	Thu, Feb 26, 2015	12.30	12.30	12.17	12.18
3188	NYSE	PML	Wed, Feb 25, 2015	12.29	12.33	12.28	12.31
3187	NYSE	PML	Tue, Feb 24, 2015	12.15	12.23	12.15	12.22
3186	NYSE	PML	Mon, Feb 23, 2015	12.18	12.22	12.13	12.15
3185	NYSE	PML	Fri, Feb 20, 2015	12.21	12.26	12.15	12.15
3184	NYSE	PML	Thu, Feb 19, 2015	12.07	12.21	12.07	12.17
3183	NYSE	PML	Wed, Feb 18, 2015	11.90	12.07	11.90	12.06
3182	NYSE	PML	Tue, Feb 17, 2015	12.28	12.29	11.90	11.90
3181	NYSE	PML	Fri, Feb 13, 2015	12.29	12.34	12.27	12.29
3180	NYSE	PML	Thu, Feb 12, 2015	12.26	12.31	12.26	12.29
3179	NYSE	PML	Wed, Feb 11, 2015	12.31	12.31	12.25	12.26
3178	NYSE	PML	Tue, Feb 10, 2015	12.38	12.38	12.26	12.29
3177	NYSE	PML	Mon, Feb 9, 2015	12.48	12.50	12.43	12.46
3176	NYSE	PML	Fri, Feb 6, 2015	12.57	12.57	12.40	12.41
3175	NYSE	PML	Thu, Feb 5, 2015	12.60	12.64	12.56	12.58
3174	NYSE	PML	Wed, Feb 4, 2015	12.68	12.68	12.56	12.64
3173	NYSE	PML	Tue, Feb 3, 2015	12.78	12.81	12.68	12.68
3172	NYSE	PML	Mon, Feb 2, 2015	12.73	12.85	12.73	12.81
3171	NYSE	PML	Fri, Jan 30, 2015	12.66	12.74	12.66	12.73
3170	NYSE	PML	Thu, Jan 29, 2015	12.58	12.63	12.56	12.63
3169	NYSE	PML	Wed, Jan 28, 2015	12.50	12.59	12.50	12.53
3168	NYSE	PML	Tue, Jan 27, 2015	12.42	12.54	12.40	12.44
3167	NYSE	PML	Mon, Jan 26, 2015	12.38	12.43	12.36	12.41
3166	NYSE	PML	Fri, Jan 23, 2015	12.35	12.39	12.34	12.35
3165	NYSE	PML	Thu, Jan 22, 2015	12.34	12.36	12.30	12.34
3164	NYSE	PML	Wed, Jan 21, 2015	12.33	12.34	12.31	12.32
3163	NYSE	PML	Tue, Jan 20, 2015	12.28	12.32	12.26	12.31
3162	NYSE	PML	Fri, Jan 16, 2015	12.37	12.39	12.21	12.22
3161	NYSE	PML	Thu, Jan 15, 2015	12.30	12.37	12.25	12.34
3160	NYSE	PML	Wed, Jan 14, 2015	12.23	12.28	12.23	12.27
3159	NYSE	PML	Tue, Jan 13, 2015	12.18	12.22	12.16	12.21
3158	NYSE	PML	Mon, Jan 12, 2015	12.22	12.22	12.15	12.16
3157	NYSE	PML	Fri, Jan 9, 2015	12.08	12.18	12.07	12.18
3156	NYSE	PML	Thu, Jan 8, 2015	12.12	12.12	12.01	12.05
3155	NYSE	PML	Wed, Jan 7, 2015	12.11	12.25	12.11	12.15
3154	NYSE	PML	Tue, Jan 6, 2015	12.02	12.12	12.02	12.05
3153	NYSE	PML	Mon, Jan 5, 2015	11.96	12.00	11.89	12.00
3152	NYSE	PML	Fri, Jan 2, 2015	11.91	11.99	11.85	11.99
3151	NYSE	PML	Wed, Dec 31, 2014	11.85	11.89	11.83	11.88
3150	NYSE	PML	Tue, Dec 30, 2014	11.88	11.88	11.81	11.88
3149	NYSE	PML	Mon, Dec 29, 2014	11.78	11.90	11.77	11.89
3148	NYSE	PML	Fri, Dec 26, 2014	11.79	11.80	11.75	11.77
3147	NYSE	PML	Wed, Dec 24, 2014	11.79	11.82	11.79	11.80
3146	NYSE	PML	Tue, Dec 23, 2014	11.89	11.89	11.75	11.77
3145	NYSE	PML	Mon, Dec 22, 2014	11.83	11.86	11.74	11.78
3144	NYSE	PML	Fri, Dec 19, 2014	11.83	11.83	11.79	11.82
3143	NYSE	PML	Thu, Dec 18, 2014	11.81	11.83	11.77	11.82
3142	NYSE	PML	Wed, Dec 17, 2014	11.77	11.81	11.76	11.79
3141	NYSE	PML	Tue, Dec 16, 2014	11.76	11.80	11.73	11.80
3140	NYSE	PML	Mon, Dec 15, 2014	11.82	11.83	11.74	11.78
3139	NYSE	PML	Fri, Dec 12, 2014	11.76	11.83	11.75	11.79
3138	NYSE	PML	Thu, Dec 11, 2014	11.87	11.90	11.80	11.80
3137	NYSE	PML	Wed, Dec 10, 2014	11.84	11.92	11.84	11.87
3136	NYSE	PML	Tue, Dec 9, 2014	11.86	11.91	11.84	11.84
3135	NYSE	PML	Mon, Dec 8, 2014	11.91	11.95	11.84	11.92
3134	NYSE	PML	Fri, Dec 5, 2014	11.98	11.99	11.81	11.87
3133	NYSE	PML	Thu, Dec 4, 2014	11.96	12.00	11.96	11.99
3132	NYSE	PML	Wed, Dec 3, 2014	11.95	12.00	11.94	12.00
3131	NYSE	PML	Tue, Dec 2, 2014	11.90	11.96	11.88	11.95
3130	NYSE	PML	Mon, Dec 1, 2014	11.90	11.94	11.88	11.89
3129	NYSE	PML	Fri, Nov 28, 2014	11.88	11.93	11.88	11.90
3128	NYSE	PML	Wed, Nov 26, 2014	11.79	11.88	11.79	11.85
3127	NYSE	PML	Tue, Nov 25, 2014	11.77	11.82	11.77	11.79
3126	NYSE	PML	Mon, Nov 24, 2014	11.74	11.83	11.74	11.77
3125	NYSE	PML	Fri, Nov 21, 2014	11.76	11.78	11.74	11.74
3124	NYSE	PML	Thu, Nov 20, 2014	11.76	11.79	11.74	11.75
3123	NYSE	PML	Wed, Nov 19, 2014	11.73	11.79	11.73	11.74
3122	NYSE	PML	Tue, Nov 18, 2014	11.78	11.81	11.73	11.74
3121	NYSE	PML	Mon, Nov 17, 2014	11.82	11.84	11.78	11.78
3120	NYSE	PML	Fri, Nov 14, 2014	11.84	11.86	11.80	11.84
3119	NYSE	PML	Thu, Nov 13, 2014	11.82	11.83	11.81	11.82
3118	NYSE	PML	Wed, Nov 12, 2014	11.82	11.85	11.82	11.82
3117	NYSE	PML	Tue, Nov 11, 2014	11.85	11.85	11.82	11.82
3116	NYSE	PML	Mon, Nov 10, 2014	11.89	11.89	11.85	11.88
3115	NYSE	PML	Fri, Nov 7, 2014	11.87	11.93	11.87	11.92
3114	NYSE	PML	Thu, Nov 6, 2014	11.92	11.92	11.86	11.89
3113	NYSE	PML	Wed, Nov 5, 2014	11.88	11.93	11.87	11.90
3112	NYSE	PML	Tue, Nov 4, 2014	11.84	11.90	11.83	11.89
3111	NYSE	PML	Mon, Nov 3, 2014	11.83	11.87	11.82	11.86
3110	NYSE	PML	Fri, Oct 31, 2014	11.85	11.85	11.78	11.80
3109	NYSE	PML	Thu, Oct 30, 2014	11.84	11.85	11.77	11.83
3108	NYSE	PML	Wed, Oct 29, 2014	11.82	11.84	11.80	11.83
3107	NYSE	PML	Tue, Oct 28, 2014	11.77	11.80	11.73	11.80
3106	NYSE	PML	Mon, Oct 27, 2014	11.75	11.77	11.72	11.75
3105	NYSE	PML	Fri, Oct 24, 2014	11.72	11.76	11.71	11.72
3104	NYSE	PML	Thu, Oct 23, 2014	11.74	11.74	11.70	11.70
3103	NYSE	PML	Wed, Oct 22, 2014	11.74	11.76	11.69	11.73
3102	NYSE	PML	Tue, Oct 21, 2014	11.76	11.77	11.68	11.74
3101	NYSE	PML	Mon, Oct 20, 2014	11.76	11.83	11.76	11.76
3100	NYSE	PML	Fri, Oct 17, 2014	11.79	11.85	11.77	11.77
3099	NYSE	PML	Thu, Oct 16, 2014	11.73	11.81	11.65	11.79
3098	NYSE	PML	Wed, Oct 15, 2014	11.62	11.75	11.60	11.73
3097	NYSE	PML	Tue, Oct 14, 2014	11.63	11.64	11.60	11.60
3096	NYSE	PML	Mon, Oct 13, 2014	11.58	11.67	11.58	11.63
3095	NYSE	PML	Fri, Oct 10, 2014	11.70	11.74	11.67	11.68
3094	NYSE	PML	Thu, Oct 9, 2014	11.79	11.79	11.67	11.70
3093	NYSE	PML	Wed, Oct 8, 2014	11.74	11.81	11.73	11.80
3092	NYSE	PML	Tue, Oct 7, 2014	11.70	11.76	11.67	11.74
3091	NYSE	PML	Mon, Oct 6, 2014	11.70	11.76	11.67	11.69
3090	NYSE	PML	Fri, Oct 3, 2014	11.71	11.71	11.64	11.68
3089	NYSE	PML	Thu, Oct 2, 2014	11.70	11.70	11.60	11.66
3088	NYSE	PML	Wed, Oct 1, 2014	11.71	11.73	11.65	11.70
3087	NYSE	PML	Tue, Sep 30, 2014	11.56	11.67	11.56	11.65
3086	NYSE	PML	Mon, Sep 29, 2014	11.55	11.62	11.54	11.60
3085	NYSE	PML	Fri, Sep 26, 2014	11.50	11.63	11.50	11.58
3084	NYSE	PML	Thu, Sep 25, 2014	11.77	11.79	11.73	11.75
3083	NYSE	PML	Wed, Sep 24, 2014	11.66	11.80	11.66	11.73
3082	NYSE	PML	Tue, Sep 23, 2014	11.75	11.79	11.72	11.74
3081	NYSE	PML	Mon, Sep 22, 2014	11.78	11.79	11.73	11.76
3080	NYSE	PML	Fri, Sep 19, 2014	11.77	11.79	11.74	11.78
3079	NYSE	PML	Thu, Sep 18, 2014	11.71	11.75	11.71	11.73
3078	NYSE	PML	Wed, Sep 17, 2014	11.72	11.74	11.67	11.71
3077	NYSE	PML	Tue, Sep 16, 2014	11.70	11.71	11.67	11.71
3076	NYSE	PML	Mon, Sep 15, 2014	11.73	11.76	11.66	11.71
3075	NYSE	PML	Fri, Sep 12, 2014	11.73	11.75	11.69	11.70
3074	NYSE	PML	Thu, Sep 11, 2014	11.79	11.82	11.76	11.77
3073	NYSE	PML	Wed, Sep 10, 2014	11.80	11.83	11.76	11.80
3072	NYSE	PML	Tue, Sep 9, 2014	11.78	11.86	11.76	11.84
3071	NYSE	PML	Mon, Sep 8, 2014	11.76	11.79	11.75	11.76
3070	NYSE	PML	Fri, Sep 5, 2014	11.77	11.82	11.76	11.79
3069	NYSE	PML	Thu, Sep 4, 2014	11.80	11.81	11.72	11.72
3068	NYSE	PML	Wed, Sep 3, 2014	11.80	11.84	11.75	11.79
3067	NYSE	PML	Tue, Sep 2, 2014	11.85	11.87	11.74	11.78
3066	NYSE	PML	Fri, Aug 29, 2014	11.85	11.90	11.85	11.86
3065	NYSE	PML	Thu, Aug 28, 2014	11.83	11.83	11.80	11.82
3064	NYSE	PML	Wed, Aug 27, 2014	11.76	11.81	11.72	11.80
3063	NYSE	PML	Tue, Aug 26, 2014	11.75	11.78	11.70	11.71
3062	NYSE	PML	Mon, Aug 25, 2014	11.77	11.78	11.72	11.73
3061	NYSE	PML	Fri, Aug 22, 2014	11.79	11.79	11.70	11.73
3060	NYSE	PML	Thu, Aug 21, 2014	11.84	11.86	11.76	11.76
3059	NYSE	PML	Wed, Aug 20, 2014	11.86	11.87	11.79	11.79
3058	NYSE	PML	Tue, Aug 19, 2014	11.82	11.86	11.81	11.86
3057	NYSE	PML	Mon, Aug 18, 2014	11.79	11.83	11.78	11.82
3056	NYSE	PML	Fri, Aug 15, 2014	11.79	11.79	11.75	11.77
3055	NYSE	PML	Thu, Aug 14, 2014	11.79	11.80	11.73	11.75
3054	NYSE	PML	Wed, Aug 13, 2014	11.71	11.75	11.71	11.74
3053	NYSE	PML	Tue, Aug 12, 2014	11.77	11.77	11.71	11.71
3052	NYSE	PML	Mon, Aug 11, 2014	11.77	11.77	11.70	11.72
3051	NYSE	PML	Fri, Aug 8, 2014	11.69	11.77	11.66	11.73
3050	NYSE	PML	Thu, Aug 7, 2014	11.64	11.67	11.61	11.67
3049	NYSE	PML	Wed, Aug 6, 2014	11.61	11.72	11.61	11.69
3048	NYSE	PML	Tue, Aug 5, 2014	11.61	11.65	11.60	11.65
3047	NYSE	PML	Mon, Aug 4, 2014	11.66	11.67	11.55	11.60
3046	NYSE	PML	Fri, Aug 1, 2014	11.56	11.65	11.56	11.63
3045	NYSE	PML	Thu, Jul 31, 2014	11.58	11.64	11.51	11.59
3044	NYSE	PML	Wed, Jul 30, 2014	11.70	11.70	11.63	11.63
3043	NYSE	PML	Tue, Jul 29, 2014	11.80	11.82	11.68	11.70
3042	NYSE	PML	Mon, Jul 28, 2014	11.79	11.82	11.76	11.76
3041	NYSE	PML	Fri, Jul 25, 2014	11.74	11.84	11.74	11.79
3040	NYSE	PML	Thu, Jul 24, 2014	11.78	11.79	11.71	11.73
3039	NYSE	PML	Wed, Jul 23, 2014	11.82	11.84	11.80	11.81
3038	NYSE	PML	Tue, Jul 22, 2014	11.84	11.86	11.81	11.84
3037	NYSE	PML	Mon, Jul 21, 2014	11.83	11.88	11.83	11.84
3036	NYSE	PML	Fri, Jul 18, 2014	11.82	11.88	11.81	11.81
3035	NYSE	PML	Thu, Jul 17, 2014	11.75	11.85	11.74	11.83
3034	NYSE	PML	Wed, Jul 16, 2014	11.71	11.78	11.71	11.74
3033	NYSE	PML	Tue, Jul 15, 2014	11.69	11.77	11.69	11.73
3032	NYSE	PML	Mon, Jul 14, 2014	11.69	11.75	11.69	11.72
3031	NYSE	PML	Fri, Jul 11, 2014	11.68	11.74	11.64	11.69
3030	NYSE	PML	Thu, Jul 10, 2014	11.76	11.76	11.66	11.66
3029	NYSE	PML	Wed, Jul 9, 2014	11.74	11.76	11.63	11.67
3028	NYSE	PML	Tue, Jul 8, 2014	11.72	11.84	11.70	11.80
3027	NYSE	PML	Mon, Jul 7, 2014	11.57	11.69	11.57	11.66
3026	NYSE	PML	Thu, Jul 3, 2014	11.68	11.69	11.56	11.59
3025	NYSE	PML	Wed, Jul 2, 2014	11.89	11.89	11.70	11.73
3024	NYSE	PML	Tue, Jul 1, 2014	11.96	11.96	11.85	11.89
3023	NYSE	PML	Mon, Jun 30, 2014	11.97	11.99	11.91	11.95
3022	NYSE	PML	Fri, Jun 27, 2014	12.02	12.02	11.95	11.95
3021	NYSE	PML	Thu, Jun 26, 2014	12.00	12.01	11.96	11.98
3020	NYSE	PML	Wed, Jun 25, 2014	11.98	12.02	11.94	12.00
3019	NYSE	PML	Tue, Jun 24, 2014	11.87	11.95	11.85	11.95
3018	NYSE	PML	Mon, Jun 23, 2014	11.88	11.91	11.82	11.87
3017	NYSE	PML	Fri, Jun 20, 2014	11.80	11.85	11.78	11.83
3016	NYSE	PML	Thu, Jun 19, 2014	11.91	11.92	11.77	11.81
3015	NYSE	PML	Wed, Jun 18, 2014	11.93	11.95	11.85	11.89
3014	NYSE	PML	Tue, Jun 17, 2014	12.07	12.08	11.95	11.95
3013	NYSE	PML	Mon, Jun 16, 2014	12.16	12.16	12.05	12.08
3012	NYSE	PML	Fri, Jun 13, 2014	12.16	12.16	12.07	12.10
3011	NYSE	PML	Thu, Jun 12, 2014	12.10	12.18	12.10	12.17
3010	NYSE	PML	Wed, Jun 11, 2014	12.11	12.15	12.10	12.13
3009	NYSE	PML	Tue, Jun 10, 2014	12.07	12.11	12.04	12.07
3008	NYSE	PML	Mon, Jun 9, 2014	12.10	12.18	12.09	12.13
3007	NYSE	PML	Fri, Jun 6, 2014	12.05	12.11	12.05	12.09
3006	NYSE	PML	Thu, Jun 5, 2014	12.07	12.12	12.03	12.04
3005	NYSE	PML	Wed, Jun 4, 2014	12.16	12.17	12.09	12.10
3004	NYSE	PML	Tue, Jun 3, 2014	12.24	12.26	12.14	12.18
3003	NYSE	PML	Mon, Jun 2, 2014	12.28	12.30	12.20	12.23
3002	NYSE	PML	Fri, May 30, 2014	12.24	12.25	12.20	12.25
3001	NYSE	PML	Thu, May 29, 2014	12.25	12.28	12.23	12.24
3000	NYSE	PML	Wed, May 28, 2014	12.18	12.27	12.18	12.26
2999	NYSE	PML	Tue, May 27, 2014	12.16	12.21	12.12	12.19
2998	NYSE	PML	Fri, May 23, 2014	12.03	12.14	12.03	12.14
2997	NYSE	PML	Thu, May 22, 2014	12.07	12.10	12.05	12.05
2996	NYSE	PML	Wed, May 21, 2014	12.12	12.12	12.02	12.06
2995	NYSE	PML	Tue, May 20, 2014	12.10	12.13	12.09	12.10
2994	NYSE	PML	Mon, May 19, 2014	12.07	12.14	12.07	12.09
2993	NYSE	PML	Fri, May 16, 2014	12.06	12.10	12.06	12.08
2992	NYSE	PML	Thu, May 15, 2014	12.06	12.09	12.01	12.07
2991	NYSE	PML	Wed, May 14, 2014	11.96	12.02	11.96	12.02
2990	NYSE	PML	Tue, May 13, 2014	11.87	11.96	11.86	11.95
2989	NYSE	PML	Mon, May 12, 2014	11.91	11.91	11.88	11.90
2988	NYSE	PML	Fri, May 9, 2014	11.87	11.91	11.86	11.90
2987	NYSE	PML	Thu, May 8, 2014	11.83	11.88	11.82	11.87
2986	NYSE	PML	Wed, May 7, 2014	11.91	11.92	11.86	11.90
2985	NYSE	PML	Tue, May 6, 2014	11.79	11.88	11.79	11.87
2984	NYSE	PML	Mon, May 5, 2014	11.76	11.83	11.76	11.81
2983	NYSE	PML	Fri, May 2, 2014	11.83	11.84	11.77	11.79
2982	NYSE	PML	Thu, May 1, 2014	11.84	11.91	11.82	11.84
2981	NYSE	PML	Wed, Apr 30, 2014	11.75	11.82	11.75	11.80
2980	NYSE	PML	Tue, Apr 29, 2014	11.89	11.91	11.75	11.75
2979	NYSE	PML	Mon, Apr 28, 2014	11.96	11.97	11.90	11.92
2978	NYSE	PML	Fri, Apr 25, 2014	11.86	11.92	11.86	11.92
2977	NYSE	PML	Thu, Apr 24, 2014	11.73	11.92	11.72	11.86
2976	NYSE	PML	Wed, Apr 23, 2014	11.73	11.78	11.70	11.76
2975	NYSE	PML	Tue, Apr 22, 2014	11.70	11.74	11.67	11.70
2974	NYSE	PML	Mon, Apr 21, 2014	11.62	11.72	11.62	11.72
2973	NYSE	PML	Thu, Apr 17, 2014	11.66	11.66	11.62	11.62
2972	NYSE	PML	Wed, Apr 16, 2014	11.58	11.63	11.58	11.63
2971	NYSE	PML	Tue, Apr 15, 2014	11.53	11.60	11.53	11.59
2970	NYSE	PML	Mon, Apr 14, 2014	11.57	11.58	11.52	11.53
2969	NYSE	PML	Fri, Apr 11, 2014	11.58	11.60	11.56	11.58
2968	NYSE	PML	Thu, Apr 10, 2014	11.59	11.63	11.58	11.61
2967	NYSE	PML	Wed, Apr 9, 2014	11.57	11.62	11.56	11.58
2966	NYSE	PML	Tue, Apr 8, 2014	11.71	11.71	11.65	11.67
2965	NYSE	PML	Mon, Apr 7, 2014	11.66	11.67	11.61	11.64
2964	NYSE	PML	Fri, Apr 4, 2014	11.60	11.66	11.58	11.60
2963	NYSE	PML	Thu, Apr 3, 2014	11.60	11.62	11.54	11.54
2962	NYSE	PML	Wed, Apr 2, 2014	11.55	11.58	11.50	11.55
2961	NYSE	PML	Tue, Apr 1, 2014	11.63	11.65	11.55	11.60
2960	NYSE	PML	Mon, Mar 31, 2014	11.69	11.69	11.59	11.59
2959	NYSE	PML	Fri, Mar 28, 2014	11.64	11.66	11.59	11.66
2958	NYSE	PML	Thu, Mar 27, 2014	11.69	11.72	11.64	11.64
2957	NYSE	PML	Wed, Mar 26, 2014	11.61	11.69	11.61	11.65
2956	NYSE	PML	Tue, Mar 25, 2014	11.63	11.68	11.57	11.61
2955	NYSE	PML	Mon, Mar 24, 2014	11.62	11.67	11.58	11.64
2954	NYSE	PML	Fri, Mar 21, 2014	11.50	11.60	11.50	11.59
2953	NYSE	PML	Thu, Mar 20, 2014	11.53	11.59	11.47	11.49
2952	NYSE	PML	Wed, Mar 19, 2014	11.62	11.70	11.53	11.56
2951	NYSE	PML	Tue, Mar 18, 2014	11.67	11.70	11.60	11.61
2950	NYSE	PML	Mon, Mar 17, 2014	11.67	11.74	11.65	11.67
2949	NYSE	PML	Fri, Mar 14, 2014	11.66	11.71	11.63	11.66
2948	NYSE	PML	Thu, Mar 13, 2014	11.65	11.72	11.65	11.67
2947	NYSE	PML	Wed, Mar 12, 2014	11.58	11.67	11.56	11.66
2946	NYSE	PML	Tue, Mar 11, 2014	11.60	11.66	11.55	11.55
2945	NYSE	PML	Mon, Mar 10, 2014	11.60	11.69	11.60	11.65
2944	NYSE	PML	Fri, Mar 7, 2014	11.66	11.66	11.55	11.56
2943	NYSE	PML	Thu, Mar 6, 2014	11.77	11.77	11.65	11.68
2942	NYSE	PML	Wed, Mar 5, 2014	11.74	11.76	11.72	11.75
2941	NYSE	PML	Tue, Mar 4, 2014	11.75	11.75	11.71	11.71
2940	NYSE	PML	Mon, Mar 3, 2014	11.70	11.72	11.66	11.68
2939	NYSE	PML	Fri, Feb 28, 2014	11.60	11.70	11.60	11.70
2938	NYSE	PML	Thu, Feb 27, 2014	11.61	11.65	11.59	11.61
2937	NYSE	PML	Wed, Feb 26, 2014	11.67	11.68	11.48	11.59
2936	NYSE	PML	Tue, Feb 25, 2014	11.50	11.56	11.46	11.55
2935	NYSE	PML	Mon, Feb 24, 2014	11.54	11.54	11.46	11.48
2934	NYSE	PML	Fri, Feb 21, 2014	11.50	11.51	11.47	11.49
2933	NYSE	PML	Thu, Feb 20, 2014	11.52	11.53	11.43	11.46
2932	NYSE	PML	Wed, Feb 19, 2014	11.51	11.56	11.47	11.48
2931	NYSE	PML	Tue, Feb 18, 2014	11.53	11.57	11.49	11.49
2930	NYSE	PML	Fri, Feb 14, 2014	11.58	11.59	11.50	11.53
2929	NYSE	PML	Thu, Feb 13, 2014	11.59	11.59	11.51	11.54
2928	NYSE	PML	Wed, Feb 12, 2014	11.55	11.59	11.53	11.57
2927	NYSE	PML	Tue, Feb 11, 2014	11.64	11.64	11.50	11.52
2926	NYSE	PML	Mon, Feb 10, 2014	11.62	11.67	11.60	11.62
2925	NYSE	PML	Fri, Feb 7, 2014	11.48	11.64	11.48	11.57
2924	NYSE	PML	Thu, Feb 6, 2014	11.46	11.56	11.43	11.50
2923	NYSE	PML	Wed, Feb 5, 2014	11.57	11.61	11.44	11.46
2922	NYSE	PML	Tue, Feb 4, 2014	11.73	11.73	11.55	11.57
2921	NYSE	PML	Mon, Feb 3, 2014	11.78	11.78	11.66	11.68
2920	NYSE	PML	Fri, Jan 31, 2014	11.58	11.73	11.58	11.73
2919	NYSE	PML	Thu, Jan 30, 2014	11.59	11.66	11.53	11.64
2918	NYSE	PML	Wed, Jan 29, 2014	11.48	11.59	11.41	11.54
2917	NYSE	PML	Tue, Jan 28, 2014	11.46	11.47	11.38	11.47
2916	NYSE	PML	Mon, Jan 27, 2014	11.47	11.51	11.40	11.41
2915	NYSE	PML	Fri, Jan 24, 2014	11.32	11.36	11.27	11.31
2914	NYSE	PML	Thu, Jan 23, 2014	11.20	11.37	11.20	11.33
2913	NYSE	PML	Wed, Jan 22, 2014	11.21	11.24	11.13	11.23
2912	NYSE	PML	Tue, Jan 21, 2014	11.25	11.29	11.18	11.19
2911	NYSE	PML	Fri, Jan 17, 2014	11.21	11.32	11.19	11.22
2910	NYSE	PML	Thu, Jan 16, 2014	11.16	11.23	11.12	11.19
2909	NYSE	PML	Wed, Jan 15, 2014	11.08	11.16	11.08	11.15
2908	NYSE	PML	Tue, Jan 14, 2014	10.98	11.08	10.98	11.04
2907	NYSE	PML	Mon, Jan 13, 2014	11.05	11.13	11.00	11.00
2906	NYSE	PML	Fri, Jan 10, 2014	10.87	11.03	10.87	11.02
2905	NYSE	PML	Thu, Jan 9, 2014	10.91	10.98	10.85	10.85
2904	NYSE	PML	Wed, Jan 8, 2014	11.00	11.00	10.90	10.95
2903	NYSE	PML	Tue, Jan 7, 2014	10.96	11.00	10.89	10.96
2902	NYSE	PML	Mon, Jan 6, 2014	10.77	10.88	10.74	10.87
2901	NYSE	PML	Fri, Jan 3, 2014	10.52	10.74	10.52	10.70
2900	NYSE	PML	Thu, Jan 2, 2014	10.65	10.67	10.57	10.64
2899	NYSE	PML	Tue, Dec 31, 2013	10.66	10.71	10.60	10.66
2898	NYSE	PML	Mon, Dec 30, 2013	10.64	10.74	10.64	10.70
2897	NYSE	PML	Fri, Dec 27, 2013	10.84	10.89	10.70	10.71
2896	NYSE	PML	Thu, Dec 26, 2013	10.90	10.94	10.83	10.89
2895	NYSE	PML	Tue, Dec 24, 2013	10.86	10.95	10.84	10.88
2894	NYSE	PML	Mon, Dec 23, 2013	10.75	10.99	10.75	10.89
2893	NYSE	PML	Fri, Dec 20, 2013	10.60	10.80	10.60	10.75
2892	NYSE	PML	Thu, Dec 19, 2013	10.58	10.69	10.54	10.65
2891	NYSE	PML	Wed, Dec 18, 2013	10.49	10.60	10.47	10.56
2890	NYSE	PML	Tue, Dec 17, 2013	10.36	10.54	10.33	10.52
2889	NYSE	PML	Mon, Dec 16, 2013	10.28	10.34	10.27	10.31
2888	NYSE	PML	Fri, Dec 13, 2013	10.26	10.29	10.24	10.26
2887	NYSE	PML	Thu, Dec 12, 2013	10.26	10.29	10.25	10.28
2886	NYSE	PML	Wed, Dec 11, 2013	10.25	10.31	10.24	10.26
2885	NYSE	PML	Tue, Dec 10, 2013	10.30	10.34	10.24	10.28
2884	NYSE	PML	Mon, Dec 9, 2013	10.38	10.39	10.34	10.35
2883	NYSE	PML	Fri, Dec 6, 2013	10.33	10.42	10.31	10.33
2882	NYSE	PML	Thu, Dec 5, 2013	10.40	10.42	10.31	10.31
2881	NYSE	PML	Wed, Dec 4, 2013	10.44	10.48	10.40	10.40
2880	NYSE	PML	Tue, Dec 3, 2013	10.43	10.53	10.40	10.48
2879	NYSE	PML	Mon, Dec 2, 2013	10.60	10.60	10.45	10.46
2878	NYSE	PML	Fri, Nov 29, 2013	10.52	10.56	10.51	10.56
2877	NYSE	PML	Wed, Nov 27, 2013	10.55	10.58	10.52	10.53
2876	NYSE	PML	Tue, Nov 26, 2013	10.58	10.65	10.53	10.55
2875	NYSE	PML	Mon, Nov 25, 2013	10.60	10.65	10.54	10.60
2874	NYSE	PML	Fri, Nov 22, 2013	10.57	10.62	10.55	10.61
2873	NYSE	PML	Thu, Nov 21, 2013	10.61	10.63	10.54	10.57
2872	NYSE	PML	Wed, Nov 20, 2013	10.66	10.67	10.60	10.60
2871	NYSE	PML	Tue, Nov 19, 2013	10.65	10.69	10.65	10.67
2870	NYSE	PML	Mon, Nov 18, 2013	10.72	10.75	10.66	10.66
2869	NYSE	PML	Fri, Nov 15, 2013	10.74	10.80	10.73	10.75
2868	NYSE	PML	Thu, Nov 14, 2013	10.70	10.80	10.70	10.77
2867	NYSE	PML	Wed, Nov 13, 2013	10.68	10.71	10.65	10.68
2866	NYSE	PML	Tue, Nov 12, 2013	10.75	10.77	10.70	10.73
2865	NYSE	PML	Mon, Nov 11, 2013	10.76	10.89	10.75	10.76
2864	NYSE	PML	Fri, Nov 8, 2013	10.91	10.92	10.75	10.82
2863	NYSE	PML	Thu, Nov 7, 2013	11.01	11.06	10.98	11.00
2862	NYSE	PML	Wed, Nov 6, 2013	11.06	11.15	11.06	11.12
2861	NYSE	PML	Tue, Nov 5, 2013	11.03	11.13	11.03	11.10
2860	NYSE	PML	Mon, Nov 4, 2013	10.98	11.16	10.98	11.10
2859	NYSE	PML	Fri, Nov 1, 2013	11.21	11.21	10.97	10.98
2858	NYSE	PML	Thu, Oct 31, 2013	11.19	11.24	11.06	11.15
2857	NYSE	PML	Wed, Oct 30, 2013	11.18	11.24	11.14	11.21
2856	NYSE	PML	Tue, Oct 29, 2013	11.12	11.22	11.12	11.18
2855	NYSE	PML	Mon, Oct 28, 2013	11.05	11.14	11.05	11.13
2854	NYSE	PML	Fri, Oct 25, 2013	10.97	11.09	10.97	11.05
2853	NYSE	PML	Thu, Oct 24, 2013	10.98	11.03	10.94	10.96
2852	NYSE	PML	Wed, Oct 23, 2013	11.01	11.04	10.97	10.98
2851	NYSE	PML	Tue, Oct 22, 2013	11.05	11.06	10.93	11.03
2850	NYSE	PML	Mon, Oct 21, 2013	10.98	11.05	10.95	10.99
2849	NYSE	PML	Fri, Oct 18, 2013	10.93	11.00	10.93	10.95
2848	NYSE	PML	Thu, Oct 17, 2013	10.72	10.95	10.72	10.93
2847	NYSE	PML	Wed, Oct 16, 2013	10.70	10.74	10.60	10.74
2846	NYSE	PML	Tue, Oct 15, 2013	10.70	10.74	10.56	10.66
2845	NYSE	PML	Mon, Oct 14, 2013	10.66	10.75	10.66	10.72
2844	NYSE	PML	Fri, Oct 11, 2013	10.70	10.77	10.66	10.72
2843	NYSE	PML	Thu, Oct 10, 2013	10.79	10.81	10.70	10.74
2842	NYSE	PML	Wed, Oct 9, 2013	10.82	10.84	10.77	10.79
2841	NYSE	PML	Tue, Oct 8, 2013	10.76	10.93	10.76	10.88
2840	NYSE	PML	Mon, Oct 7, 2013	10.94	10.95	10.77	10.79
2839	NYSE	PML	Fri, Oct 4, 2013	10.92	10.99	10.91	10.96
2838	NYSE	PML	Thu, Oct 3, 2013	11.00	11.00	10.90	10.92
2837	NYSE	PML	Wed, Oct 2, 2013	10.90	11.05	10.86	10.95
2836	NYSE	PML	Tue, Oct 1, 2013	11.03	11.06	11.01	11.06
2835	NYSE	PML	Mon, Sep 30, 2013	11.10	11.10	11.03	11.03
2834	NYSE	PML	Fri, Sep 27, 2013	11.04	11.13	11.03	11.10
2833	NYSE	PML	Thu, Sep 26, 2013	11.10	11.13	11.02	11.10
2832	NYSE	PML	Wed, Sep 25, 2013	11.11	11.15	11.07	11.13
2831	NYSE	PML	Tue, Sep 24, 2013	11.04	11.12	11.02	11.09
2830	NYSE	PML	Mon, Sep 23, 2013	10.94	11.12	10.94	11.08
2829	NYSE	PML	Fri, Sep 20, 2013	10.95	11.01	10.92	10.96
2828	NYSE	PML	Thu, Sep 19, 2013	10.98	11.04	10.91	10.99
2827	NYSE	PML	Wed, Sep 18, 2013	10.73	11.06	10.62	11.06
2826	NYSE	PML	Tue, Sep 17, 2013	10.60	10.82	10.60	10.77
2825	NYSE	PML	Mon, Sep 16, 2013	10.69	10.73	10.61	10.64
2824	NYSE	PML	Fri, Sep 13, 2013	10.56	10.62	10.49	10.61
2823	NYSE	PML	Thu, Sep 12, 2013	10.55	10.68	10.55	10.59
2822	NYSE	PML	Wed, Sep 11, 2013	10.57	10.67	10.57	10.57
2821	NYSE	PML	Tue, Sep 10, 2013	10.66	10.72	10.60	10.64
2820	NYSE	PML	Mon, Sep 9, 2013	10.79	10.79	10.66	10.68
2819	NYSE	PML	Fri, Sep 6, 2013	10.73	10.77	10.64	10.74
2818	NYSE	PML	Thu, Sep 5, 2013	10.78	10.81	10.72	10.73
2817	NYSE	PML	Wed, Sep 4, 2013	10.88	10.88	10.80	10.83
2816	NYSE	PML	Tue, Sep 3, 2013	10.87	10.89	10.81	10.86
2815	NYSE	PML	Fri, Aug 30, 2013	10.82	10.84	10.77	10.84
2814	NYSE	PML	Thu, Aug 29, 2013	10.81	10.90	10.80	10.84
2813	NYSE	PML	Wed, Aug 28, 2013	10.90	10.94	10.86	10.87
2812	NYSE	PML	Tue, Aug 27, 2013	10.87	10.94	10.84	10.88
2811	NYSE	PML	Mon, Aug 26, 2013	10.98	11.01	10.88	10.91
2810	NYSE	PML	Fri, Aug 23, 2013	10.91	11.00	10.88	10.98
2809	NYSE	PML	Thu, Aug 22, 2013	10.87	10.98	10.83	10.96
2808	NYSE	PML	Wed, Aug 21, 2013	10.68	10.83	10.68	10.81
2807	NYSE	PML	Tue, Aug 20, 2013	10.54	10.79	10.54	10.78
2806	NYSE	PML	Mon, Aug 19, 2013	10.58	10.59	10.44	10.54
2805	NYSE	PML	Fri, Aug 16, 2013	10.66	10.71	10.59	10.65
2804	NYSE	PML	Thu, Aug 15, 2013	10.68	10.80	10.64	10.77
2803	NYSE	PML	Wed, Aug 14, 2013	10.82	10.89	10.80	10.82
2802	NYSE	PML	Tue, Aug 13, 2013	10.93	10.98	10.87	10.87
2801	NYSE	PML	Mon, Aug 12, 2013	11.00	11.06	10.97	10.98
2800	NYSE	PML	Fri, Aug 9, 2013	11.01	11.07	10.96	11.00
2799	NYSE	PML	Thu, Aug 8, 2013	11.08	11.12	11.00	11.02
2798	NYSE	PML	Wed, Aug 7, 2013	11.10	11.18	11.05	11.15
2797	NYSE	PML	Tue, Aug 6, 2013	11.17	11.22	11.11	11.12
2796	NYSE	PML	Mon, Aug 5, 2013	11.23	11.34	11.17	11.21
2795	NYSE	PML	Fri, Aug 2, 2013	11.19	11.39	11.19	11.28
2794	NYSE	PML	Thu, Aug 1, 2013	11.42	11.46	11.17	11.18
2793	NYSE	PML	Wed, Jul 31, 2013	11.32	11.39	11.22	11.33
2792	NYSE	PML	Tue, Jul 30, 2013	11.43	11.46	11.31	11.34
2791	NYSE	PML	Mon, Jul 29, 2013	11.30	11.45	11.30	11.41
2790	NYSE	PML	Fri, Jul 26, 2013	11.33	11.45	11.31	11.32
2789	NYSE	PML	Thu, Jul 25, 2013	11.51	11.53	11.38	11.39
2788	NYSE	PML	Wed, Jul 24, 2013	11.53	11.63	11.51	11.57
2787	NYSE	PML	Tue, Jul 23, 2013	11.57	11.67	11.52	11.60
2786	NYSE	PML	Mon, Jul 22, 2013	11.71	11.71	11.51	11.57
2785	NYSE	PML	Fri, Jul 19, 2013	11.77	11.77	11.52	11.73
2784	NYSE	PML	Thu, Jul 18, 2013	11.53	11.79	11.50	11.72
2783	NYSE	PML	Wed, Jul 17, 2013	11.10	11.41	11.10	11.41
2782	NYSE	PML	Tue, Jul 16, 2013	11.01	11.14	10.99	11.10
2781	NYSE	PML	Mon, Jul 15, 2013	11.10	11.17	11.04	11.04
2780	NYSE	PML	Fri, Jul 12, 2013	11.21	11.26	11.15	11.17
2779	NYSE	PML	Thu, Jul 11, 2013	11.23	11.39	11.15	11.22
2778	NYSE	PML	Wed, Jul 10, 2013	11.21	11.21	11.01	11.01
2777	NYSE	PML	Tue, Jul 9, 2013	11.12	11.22	11.08	11.19
2776	NYSE	PML	Mon, Jul 8, 2013	11.28	11.35	11.11	11.20
2775	NYSE	PML	Fri, Jul 5, 2013	11.30	11.30	11.06	11.15
2774	NYSE	PML	Wed, Jul 3, 2013	11.45	11.51	11.28	11.35
2773	NYSE	PML	Tue, Jul 2, 2013	11.72	11.77	11.53	11.59
2772	NYSE	PML	Mon, Jul 1, 2013	11.83	11.87	11.64	11.78
2771	NYSE	PML	Fri, Jun 28, 2013	11.70	11.75	11.54	11.71
2770	NYSE	PML	Thu, Jun 27, 2013	11.72	11.89	11.67	11.71
2769	NYSE	PML	Wed, Jun 26, 2013	11.32	11.73	11.31	11.70
2768	NYSE	PML	Tue, Jun 25, 2013	11.25	11.29	10.97	11.25
2767	NYSE	PML	Mon, Jun 24, 2013	11.10	11.33	10.97	11.28
2766	NYSE	PML	Fri, Jun 21, 2013	11.45	11.47	11.30	11.37
2765	NYSE	PML	Thu, Jun 20, 2013	11.41	11.46	11.21	11.46
2764	NYSE	PML	Wed, Jun 19, 2013	11.50	11.60	11.39	11.45
2763	NYSE	PML	Tue, Jun 18, 2013	11.75	11.78	11.51	11.53
2762	NYSE	PML	Mon, Jun 17, 2013	11.81	11.88	11.72	11.78
2761	NYSE	PML	Fri, Jun 14, 2013	11.70	11.85	11.67	11.78
2760	NYSE	PML	Thu, Jun 13, 2013	11.47	11.77	11.41	11.73
2759	NYSE	PML	Wed, Jun 12, 2013	11.82	11.82	11.46	11.54
2758	NYSE	PML	Tue, Jun 11, 2013	11.75	11.91	11.73	11.80
2757	NYSE	PML	Mon, Jun 10, 2013	12.33	12.33	12.01	12.08
2756	NYSE	PML	Fri, Jun 7, 2013	12.38	12.46	12.30	12.41
2755	NYSE	PML	Thu, Jun 6, 2013	12.32	12.42	12.26	12.41
2754	NYSE	PML	Wed, Jun 5, 2013	12.12	12.31	12.05	12.26
2753	NYSE	PML	Tue, Jun 4, 2013	11.85	12.18	11.67	12.12
2752	NYSE	PML	Mon, Jun 3, 2013	12.14	12.14	11.81	11.93
2751	NYSE	PML	Fri, May 31, 2013	12.50	12.50	12.12	12.19
2750	NYSE	PML	Thu, May 30, 2013	12.45	12.59	12.42	12.45
2749	NYSE	PML	Wed, May 29, 2013	12.73	12.74	12.35	12.40
2748	NYSE	PML	Tue, May 28, 2013	12.98	12.98	12.74	12.74
2747	NYSE	PML	Fri, May 24, 2013	13.02	13.02	12.90	12.94
2746	NYSE	PML	Thu, May 23, 2013	12.99	13.07	12.94	12.97
2745	NYSE	PML	Wed, May 22, 2013	13.03	13.11	12.99	12.99
2744	NYSE	PML	Tue, May 21, 2013	13.11	13.15	12.98	13.03
2743	NYSE	PML	Mon, May 20, 2013	13.03	13.17	12.97	13.15
2742	NYSE	PML	Fri, May 17, 2013	13.03	13.06	12.96	13.00
2741	NYSE	PML	Thu, May 16, 2013	12.93	13.03	12.90	12.98
2740	NYSE	PML	Wed, May 15, 2013	12.93	12.96	12.84	12.93
2739	NYSE	PML	Tue, May 14, 2013	12.96	13.00	12.90	12.90
2738	NYSE	PML	Mon, May 13, 2013	13.04	13.06	12.91	12.94
2737	NYSE	PML	Fri, May 10, 2013	13.15	13.16	13.04	13.09
2736	NYSE	PML	Thu, May 9, 2013	13.16	13.18	13.10	13.13
2735	NYSE	PML	Wed, May 8, 2013	13.23	13.26	13.20	13.23
2734	NYSE	PML	Tue, May 7, 2013	13.15	13.25	13.15	13.25
2733	NYSE	PML	Mon, May 6, 2013	13.15	13.24	13.13	13.19
2732	NYSE	PML	Fri, May 3, 2013	13.19	13.20	13.12	13.19
2731	NYSE	PML	Thu, May 2, 2013	13.14	13.25	13.13	13.20
2730	NYSE	PML	Wed, May 1, 2013	13.18	13.20	13.10	13.19
2729	NYSE	PML	Tue, Apr 30, 2013	13.15	13.15	13.10	13.11
2728	NYSE	PML	Mon, Apr 29, 2013	13.11	13.15	13.05	13.12
2727	NYSE	PML	Fri, Apr 26, 2013	13.10	13.17	13.07	13.13
2726	NYSE	PML	Thu, Apr 25, 2013	13.10	13.16	13.10	13.13
2725	NYSE	PML	Wed, Apr 24, 2013	13.11	13.11	13.05	13.08
2724	NYSE	PML	Tue, Apr 23, 2013	13.07	13.14	13.04	13.06
2723	NYSE	PML	Mon, Apr 22, 2013	13.00	13.05	13.00	13.02
2722	NYSE	PML	Fri, Apr 19, 2013	13.03	13.07	13.00	13.05
2721	NYSE	PML	Thu, Apr 18, 2013	13.05	13.06	12.97	12.99
2720	NYSE	PML	Wed, Apr 17, 2013	12.94	13.02	12.94	13.00
2719	NYSE	PML	Tue, Apr 16, 2013	12.96	12.98	12.90	12.92
2718	NYSE	PML	Mon, Apr 15, 2013	12.99	12.99	12.89	12.93
2717	NYSE	PML	Fri, Apr 12, 2013	12.89	12.98	12.84	12.98
2716	NYSE	PML	Thu, Apr 11, 2013	12.91	12.91	12.83	12.83
2715	NYSE	PML	Wed, Apr 10, 2013	12.90	12.97	12.83	12.88
2714	NYSE	PML	Tue, Apr 9, 2013	12.98	13.00	12.88	12.94
2713	NYSE	PML	Mon, Apr 8, 2013	13.00	13.00	12.90	12.96
2712	NYSE	PML	Fri, Apr 5, 2013	12.91	13.04	12.91	12.97
2711	NYSE	PML	Thu, Apr 4, 2013	12.82	12.90	12.81	12.83
2710	NYSE	PML	Wed, Apr 3, 2013	12.85	12.89	12.77	12.84
2709	NYSE	PML	Tue, Apr 2, 2013	12.86	12.87	12.79	12.83
2708	NYSE	PML	Mon, Apr 1, 2013	12.94	12.98	12.80	12.83
2707	NYSE	PML	Thu, Mar 28, 2013	12.98	12.98	12.87	12.88
2706	NYSE	PML	Wed, Mar 27, 2013	12.81	12.93	12.77	12.93
2705	NYSE	PML	Tue, Mar 26, 2013	12.78	12.81	12.70	12.77
2704	NYSE	PML	Mon, Mar 25, 2013	12.92	12.92	12.76	12.81
2703	NYSE	PML	Fri, Mar 22, 2013	12.82	12.88	12.76	12.88
2702	NYSE	PML	Thu, Mar 21, 2013	12.92	12.95	12.80	12.82
2701	NYSE	PML	Wed, Mar 20, 2013	12.91	12.92	12.83	12.91
2700	NYSE	PML	Tue, Mar 19, 2013	12.76	12.85	12.68	12.81
2699	NYSE	PML	Mon, Mar 18, 2013	12.41	12.79	12.40	12.74
2698	NYSE	PML	Fri, Mar 15, 2013	12.35	12.46	12.27	12.42
2697	NYSE	PML	Thu, Mar 14, 2013	12.66	12.72	12.35	12.40
2696	NYSE	PML	Wed, Mar 13, 2013	12.94	12.95	12.67	12.68
2695	NYSE	PML	Tue, Mar 12, 2013	12.86	12.90	12.80	12.88
2694	NYSE	PML	Mon, Mar 11, 2013	13.07	13.07	12.87	12.91
2693	NYSE	PML	Fri, Mar 8, 2013	13.22	13.22	13.03	13.07
2692	NYSE	PML	Thu, Mar 7, 2013	13.23	13.24	13.05	13.11
2691	NYSE	PML	Wed, Mar 6, 2013	13.20	13.28	13.18	13.28
2690	NYSE	PML	Tue, Mar 5, 2013	13.25	13.27	13.15	13.22
2689	NYSE	PML	Mon, Mar 4, 2013	13.18	13.25	13.15	13.25
2688	NYSE	PML	Fri, Mar 1, 2013	13.20	13.24	13.16	13.17
2687	NYSE	PML	Thu, Feb 28, 2013	13.18	13.23	13.13	13.14
2686	NYSE	PML	Wed, Feb 27, 2013	13.16	13.24	13.11	13.19
2685	NYSE	PML	Tue, Feb 26, 2013	13.10	13.16	13.05	13.13
2684	NYSE	PML	Mon, Feb 25, 2013	13.10	13.12	13.06	13.11
2683	NYSE	PML	Fri, Feb 22, 2013	13.09	13.13	13.01	13.09
2682	NYSE	PML	Thu, Feb 21, 2013	13.10	13.18	13.08	13.12
2681	NYSE	PML	Wed, Feb 20, 2013	13.07	13.11	12.97	13.10
2680	NYSE	PML	Tue, Feb 19, 2013	13.06	13.11	13.00	13.02
2679	NYSE	PML	Fri, Feb 15, 2013	13.09	13.09	12.96	13.08
2678	NYSE	PML	Thu, Feb 14, 2013	13.08	13.09	12.97	13.01
2677	NYSE	PML	Wed, Feb 13, 2013	13.25	13.25	13.02	13.06
2676	NYSE	PML	Tue, Feb 12, 2013	13.27	13.31	13.18	13.18
2675	NYSE	PML	Mon, Feb 11, 2013	13.18	13.28	13.14	13.25
2674	NYSE	PML	Fri, Feb 8, 2013	13.23	13.27	13.17	13.18
2673	NYSE	PML	Thu, Feb 7, 2013	13.31	13.31	13.16	13.17
2672	NYSE	PML	Wed, Feb 6, 2013	13.31	13.33	13.20	13.32
2671	NYSE	PML	Tue, Feb 5, 2013	13.33	13.33	13.25	13.29
2670	NYSE	PML	Mon, Feb 4, 2013	13.30	13.34	13.18	13.26
2669	NYSE	PML	Fri, Feb 1, 2013	13.38	13.43	13.24	13.29
2668	NYSE	PML	Thu, Jan 31, 2013	13.29	13.34	13.16	13.30
2667	NYSE	PML	Wed, Jan 30, 2013	13.29	13.36	13.22	13.30
2666	NYSE	PML	Tue, Jan 29, 2013	13.45	13.51	13.22	13.33
2665	NYSE	PML	Mon, Jan 28, 2013	13.61	13.65	13.35	13.39
2664	NYSE	PML	Fri, Jan 25, 2013	13.71	13.71	13.60	13.64
2663	NYSE	PML	Thu, Jan 24, 2013	13.75	13.79	13.61	13.67
2662	NYSE	PML	Wed, Jan 23, 2013	13.71	13.79	13.70	13.71
2661	NYSE	PML	Tue, Jan 22, 2013	13.70	13.76	13.66	13.72
2660	NYSE	PML	Fri, Jan 18, 2013	13.63	13.72	13.56	13.70
2659	NYSE	PML	Thu, Jan 17, 2013	13.59	13.65	13.56	13.60
2658	NYSE	PML	Wed, Jan 16, 2013	13.57	13.64	13.44	13.58
2657	NYSE	PML	Tue, Jan 15, 2013	13.69	13.69	13.45	13.58
2656	NYSE	PML	Mon, Jan 14, 2013	13.71	13.71	13.50	13.59
2655	NYSE	PML	Fri, Jan 11, 2013	13.60	13.60	13.45	13.52
2654	NYSE	PML	Thu, Jan 10, 2013	13.41	13.64	13.41	13.50
2653	NYSE	PML	Wed, Jan 9, 2013	13.45	13.60	13.36	13.58
2652	NYSE	PML	Tue, Jan 8, 2013	13.30	13.35	13.18	13.30
2651	NYSE	PML	Mon, Jan 7, 2013	13.57	13.57	13.30	13.34
2650	NYSE	PML	Fri, Jan 4, 2013	13.49	13.56	13.35	13.40
2649	NYSE	PML	Thu, Jan 3, 2013	13.60	13.65	13.31	13.39
2648	NYSE	PML	Wed, Jan 2, 2013	13.29	13.52	13.22	13.52
2647	NYSE	PML	Mon, Dec 31, 2012	13.05	13.19	12.98	13.16
2646	NYSE	PML	Fri, Dec 28, 2012	12.99	13.12	12.98	13.05
2645	NYSE	PML	Thu, Dec 27, 2012	13.14	13.15	12.91	12.99
2644	NYSE	PML	Wed, Dec 26, 2012	13.24	13.24	13.04	13.09
2643	NYSE	PML	Mon, Dec 24, 2012	13.23	13.27	13.08	13.17
2642	NYSE	PML	Fri, Dec 21, 2012	12.97	13.19	12.91	13.19
2641	NYSE	PML	Thu, Dec 20, 2012	12.99	13.00	12.95	13.00
2640	NYSE	PML	Wed, Dec 19, 2012	12.89	13.00	12.87	12.95
2639	NYSE	PML	Tue, Dec 18, 2012	12.87	13.00	12.80	12.87
2638	NYSE	PML	Mon, Dec 17, 2012	13.15	13.15	12.86	12.91
2637	NYSE	PML	Fri, Dec 14, 2012	13.20	13.20	13.01	13.17
2636	NYSE	PML	Thu, Dec 13, 2012	13.41	13.41	13.13	13.17
2635	NYSE	PML	Wed, Dec 12, 2012	13.52	13.52	13.33	13.35
2634	NYSE	PML	Tue, Dec 11, 2012	13.42	13.51	13.34	13.44
2633	NYSE	PML	Mon, Dec 10, 2012	13.58	13.61	13.40	13.41
2632	NYSE	PML	Fri, Dec 7, 2012	13.67	13.73	13.45	13.52
2631	NYSE	PML	Thu, Dec 6, 2012	13.82	13.82	13.66	13.67
2630	NYSE	PML	Wed, Dec 5, 2012	13.85	13.88	13.55	13.80
2629	NYSE	PML	Tue, Dec 4, 2012	13.76	13.84	13.64	13.82
2628	NYSE	PML	Mon, Dec 3, 2012	13.81	13.81	13.70	13.76
2627	NYSE	PML	Fri, Nov 30, 2012	13.80	13.80	13.66	13.75
2626	NYSE	PML	Thu, Nov 29, 2012	13.79	13.84	13.72	13.72
2625	NYSE	PML	Wed, Nov 28, 2012	13.69	13.79	13.63	13.79
2624	NYSE	PML	Tue, Nov 27, 2012	13.46	13.59	13.45	13.58
2623	NYSE	PML	Mon, Nov 26, 2012	13.42	13.46	13.35	13.43
2622	NYSE	PML	Fri, Nov 23, 2012	13.53	13.53	13.42	13.45
2621	NYSE	PML	Wed, Nov 21, 2012	13.47	13.54	13.43	13.44
2620	NYSE	PML	Tue, Nov 20, 2012	13.40	13.47	13.28	13.46
2619	NYSE	PML	Mon, Nov 19, 2012	13.23	13.35	13.18	13.32
2618	NYSE	PML	Fri, Nov 16, 2012	12.77	13.16	12.77	13.10
2617	NYSE	PML	Thu, Nov 15, 2012	12.97	12.97	12.49	12.75
2616	NYSE	PML	Wed, Nov 14, 2012	13.28	13.31	12.96	12.97
2615	NYSE	PML	Tue, Nov 13, 2012	13.42	13.42	13.25	13.28
2614	NYSE	PML	Mon, Nov 12, 2012	13.40	13.49	13.39	13.42
2613	NYSE	PML	Fri, Nov 9, 2012	13.45	13.48	13.36	13.45
2612	NYSE	PML	Thu, Nov 8, 2012	13.31	13.38	13.25	13.36
2611	NYSE	PML	Wed, Nov 7, 2012	13.28	13.39	13.13	13.38
2610	NYSE	PML	Tue, Nov 6, 2012	13.25	13.27	13.16	13.22
2609	NYSE	PML	Mon, Nov 5, 2012	13.31	13.32	13.12	13.13
2608	NYSE	PML	Fri, Nov 2, 2012	13.45	13.45	13.26	13.29
2607	NYSE	PML	Thu, Nov 1, 2012	13.42	13.47	13.38	13.40
2606	NYSE	PML	Wed, Oct 31, 2012	13.41	13.42	13.27	13.30
2605	NYSE	PML	Fri, Oct 26, 2012	13.49	13.49	13.33	13.39
2604	NYSE	PML	Thu, Oct 25, 2012	13.44	13.45	13.37	13.43
2603	NYSE	PML	Wed, Oct 24, 2012	13.25	13.46	13.25	13.40
2602	NYSE	PML	Tue, Oct 23, 2012	13.16	13.25	13.16	13.25
2601	NYSE	PML	Mon, Oct 22, 2012	13.17	13.20	13.15	13.20
2600	NYSE	PML	Fri, Oct 19, 2012	13.24	13.24	13.12	13.16
2599	NYSE	PML	Thu, Oct 18, 2012	13.17	13.25	13.17	13.24
2598	NYSE	PML	Wed, Oct 17, 2012	13.17	13.20	13.15	13.17
2597	NYSE	PML	Tue, Oct 16, 2012	13.16	13.17	13.11	13.17
2596	NYSE	PML	Mon, Oct 15, 2012	13.14	13.15	13.07	13.13
2595	NYSE	PML	Fri, Oct 12, 2012	13.05	13.09	13.02	13.09
2594	NYSE	PML	Thu, Oct 11, 2012	12.94	13.06	12.92	13.01
2593	NYSE	PML	Wed, Oct 10, 2012	12.90	13.02	12.88	12.98
2592	NYSE	PML	Tue, Oct 9, 2012	13.05	13.05	12.88	12.92
2591	NYSE	PML	Mon, Oct 8, 2012	13.10	13.17	13.06	13.08
2590	NYSE	PML	Fri, Oct 5, 2012	13.10	13.17	13.06	13.08
2589	NYSE	PML	Thu, Oct 4, 2012	13.16	13.16	13.03	13.05
2588	NYSE	PML	Wed, Oct 3, 2012	13.18	13.18	13.08	13.18
2587	NYSE	PML	Tue, Oct 2, 2012	13.36	13.36	13.07	13.14
2586	NYSE	PML	Mon, Oct 1, 2012	13.23	13.32	13.22	13.31
2585	NYSE	PML	Fri, Sep 28, 2012	13.14	13.22	13.12	13.22
2584	NYSE	PML	Thu, Sep 27, 2012	13.14	13.14	13.04	13.09
2583	NYSE	PML	Wed, Sep 26, 2012	13.10	13.14	13.07	13.13
2582	NYSE	PML	Tue, Sep 25, 2012	13.04	13.06	13.00	13.06
2581	NYSE	PML	Mon, Sep 24, 2012	13.11	13.11	13.01	13.04
2580	NYSE	PML	Fri, Sep 21, 2012	13.07	13.13	13.02	13.10
2579	NYSE	PML	Thu, Sep 20, 2012	12.98	13.03	12.95	13.03
2578	NYSE	PML	Wed, Sep 19, 2012	12.93	12.97	12.90	12.96
2577	NYSE	PML	Tue, Sep 18, 2012	12.92	12.92	12.85	12.92
2576	NYSE	PML	Mon, Sep 17, 2012	12.98	12.99	12.85	12.89
2575	NYSE	PML	Fri, Sep 14, 2012	12.97	13.02	12.93	12.96
2574	NYSE	PML	Thu, Sep 13, 2012	12.91	13.00	12.91	12.99
2573	NYSE	PML	Wed, Sep 12, 2012	13.00	13.02	12.92	12.95
2572	NYSE	PML	Tue, Sep 11, 2012	13.02	13.05	12.99	13.04
2571	NYSE	PML	Mon, Sep 10, 2012	13.06	13.08	12.98	13.00
2570	NYSE	PML	Fri, Sep 7, 2012	13.08	13.09	13.01	13.03
2569	NYSE	PML	Thu, Sep 6, 2012	13.15	13.15	13.03	13.07
2568	NYSE	PML	Wed, Sep 5, 2012	13.16	13.16	13.07	13.11
2567	NYSE	PML	Tue, Sep 4, 2012	13.24	13.25	13.07	13.13
2566	NYSE	PML	Fri, Aug 31, 2012	13.19	13.22	13.15	13.19
2565	NYSE	PML	Thu, Aug 30, 2012	13.17	13.24	13.11	13.20
2564	NYSE	PML	Wed, Aug 29, 2012	13.07	13.13	13.01	13.13
2563	NYSE	PML	Tue, Aug 28, 2012	12.98	13.02	12.94	12.99
2562	NYSE	PML	Mon, Aug 27, 2012	12.96	13.02	12.96	12.98
2561	NYSE	PML	Fri, Aug 24, 2012	13.00	13.04	12.95	12.96
2560	NYSE	PML	Thu, Aug 23, 2012	13.01	13.09	12.96	13.00
2559	NYSE	PML	Wed, Aug 22, 2012	13.12	13.12	12.88	12.99
2558	NYSE	PML	Tue, Aug 21, 2012	13.32	13.32	13.05	13.12
2557	NYSE	PML	Mon, Aug 20, 2012	13.26	13.33	13.22	13.30
2556	NYSE	PML	Fri, Aug 17, 2012	13.19	13.25	13.17	13.24
2555	NYSE	PML	Thu, Aug 16, 2012	13.15	13.16	13.13	13.15
2554	NYSE	PML	Wed, Aug 15, 2012	13.12	13.15	13.11	13.15
2553	NYSE	PML	Tue, Aug 14, 2012	13.07	13.14	13.04	13.13
2552	NYSE	PML	Mon, Aug 13, 2012	13.16	13.16	12.99	13.04
2551	NYSE	PML	Fri, Aug 10, 2012	13.23	13.25	13.14	13.14
2550	NYSE	PML	Thu, Aug 9, 2012	13.24	13.24	13.13	13.20
2549	NYSE	PML	Wed, Aug 8, 2012	13.23	13.28	13.15	13.24
2548	NYSE	PML	Tue, Aug 7, 2012	13.32	13.32	13.05	13.21
2547	NYSE	PML	Mon, Aug 6, 2012	13.27	13.34	13.24	13.26
2546	NYSE	PML	Fri, Aug 3, 2012	13.37	13.37	13.26	13.29
2545	NYSE	PML	Thu, Aug 2, 2012	13.35	13.38	13.26	13.31
2544	NYSE	PML	Wed, Aug 1, 2012	13.31	13.37	13.28	13.34
2543	NYSE	PML	Tue, Jul 31, 2012	13.25	13.28	13.19	13.27
2542	NYSE	PML	Mon, Jul 30, 2012	13.21	13.23	13.11	13.20
2541	NYSE	PML	Fri, Jul 27, 2012	13.34	13.34	13.15	13.17
2540	NYSE	PML	Thu, Jul 26, 2012	13.35	13.35	13.24	13.29
2539	NYSE	PML	Wed, Jul 25, 2012	13.30	13.32	13.28	13.31
2538	NYSE	PML	Tue, Jul 24, 2012	13.28	13.32	13.21	13.27
2537	NYSE	PML	Mon, Jul 23, 2012	13.20	13.26	13.18	13.24
2536	NYSE	PML	Fri, Jul 20, 2012	13.16	13.16	13.10	13.15
2535	NYSE	PML	Thu, Jul 19, 2012	13.15	13.19	13.04	13.12
2534	NYSE	PML	Wed, Jul 18, 2012	13.11	13.15	13.10	13.15
2533	NYSE	PML	Tue, Jul 17, 2012	13.08	13.12	13.08	13.10
2532	NYSE	PML	Mon, Jul 16, 2012	13.10	13.10	13.06	13.10
2531	NYSE	PML	Fri, Jul 13, 2012	13.10	13.12	13.03	13.05
2530	NYSE	PML	Thu, Jul 12, 2012	13.02	13.12	12.98	13.12
2529	NYSE	PML	Wed, Jul 11, 2012	13.12	13.13	13.03	13.08
2528	NYSE	PML	Tue, Jul 10, 2012	13.06	13.13	13.04	13.09
2527	NYSE	PML	Mon, Jul 9, 2012	13.02	13.12	13.02	13.10
2526	NYSE	PML	Fri, Jul 6, 2012	13.08	13.08	13.00	13.04
2525	NYSE	PML	Thu, Jul 5, 2012	13.08	13.13	13.01	13.03
2524	NYSE	PML	Tue, Jul 3, 2012	13.08	13.10	13.00	13.05
2523	NYSE	PML	Mon, Jul 2, 2012	13.06	13.06	12.96	13.06
2522	NYSE	PML	Fri, Jun 29, 2012	12.95	12.99	12.80	12.99
2521	NYSE	PML	Thu, Jun 28, 2012	12.86	12.93	12.81	12.91
2520	NYSE	PML	Wed, Jun 27, 2012	12.76	12.93	12.76	12.93
2519	NYSE	PML	Tue, Jun 26, 2012	12.86	12.87	12.75	12.76
2518	NYSE	PML	Mon, Jun 25, 2012	12.77	12.82	12.75	12.82
2517	NYSE	PML	Fri, Jun 22, 2012	12.75	12.81	12.73	12.81
2516	NYSE	PML	Thu, Jun 21, 2012	12.77	12.78	12.72	12.74
2515	NYSE	PML	Wed, Jun 20, 2012	12.71	12.74	12.67	12.73
2514	NYSE	PML	Tue, Jun 19, 2012	12.64	12.67	12.60	12.67
2513	NYSE	PML	Mon, Jun 18, 2012	12.61	12.65	12.58	12.60
2512	NYSE	PML	Fri, Jun 15, 2012	12.60	12.65	12.51	12.62
2511	NYSE	PML	Thu, Jun 14, 2012	12.70	12.70	12.62	12.65
2510	NYSE	PML	Wed, Jun 13, 2012	12.75	12.75	12.65	12.70
2509	NYSE	PML	Tue, Jun 12, 2012	12.75	12.77	12.71	12.73
2508	NYSE	PML	Mon, Jun 11, 2012	12.73	12.74	12.67	12.73
2507	NYSE	PML	Fri, Jun 8, 2012	12.60	12.71	12.59	12.69
2506	NYSE	PML	Thu, Jun 7, 2012	12.69	12.69	12.54	12.59
2505	NYSE	PML	Wed, Jun 6, 2012	12.69	12.74	12.64	12.74
2504	NYSE	PML	Tue, Jun 5, 2012	12.68	12.69	12.59	12.67
2503	NYSE	PML	Mon, Jun 4, 2012	12.50	12.68	12.49	12.68
2502	NYSE	PML	Fri, Jun 1, 2012	12.54	12.55	12.46	12.54
2501	NYSE	PML	Thu, May 31, 2012	12.56	12.57	12.49	12.54
2500	NYSE	PML	Wed, May 30, 2012	12.42	12.54	12.42	12.54
2499	NYSE	PML	Tue, May 29, 2012	12.41	12.46	12.38	12.45
2498	NYSE	PML	Fri, May 25, 2012	12.37	12.40	12.36	12.40
2497	NYSE	PML	Thu, May 24, 2012	12.33	12.37	12.29	12.36
2496	NYSE	PML	Wed, May 23, 2012	12.35	12.35	12.31	12.34
2495	NYSE	PML	Tue, May 22, 2012	12.29	12.36	12.25	12.33
2494	NYSE	PML	Mon, May 21, 2012	12.23	12.34	12.20	12.34
2493	NYSE	PML	Fri, May 18, 2012	12.28	12.33	12.15	12.23
2492	NYSE	PML	Thu, May 17, 2012	12.36	12.36	12.28	12.32
2491	NYSE	PML	Wed, May 16, 2012	12.35	12.38	12.30	12.36
2490	NYSE	PML	Tue, May 15, 2012	12.27	12.38	12.27	12.36
2489	NYSE	PML	Mon, May 14, 2012	12.32	12.35	12.18	12.25
2488	NYSE	PML	Fri, May 11, 2012	12.39	12.39	12.30	12.35
2487	NYSE	PML	Thu, May 10, 2012	12.36	12.40	12.33	12.37
2486	NYSE	PML	Wed, May 9, 2012	12.33	12.36	12.30	12.33
2485	NYSE	PML	Tue, May 8, 2012	12.31	12.41	12.29	12.37
2484	NYSE	PML	Mon, May 7, 2012	12.26	12.30	12.25	12.29
2483	NYSE	PML	Fri, May 4, 2012	12.31	12.31	12.24	12.26
2482	NYSE	PML	Thu, May 3, 2012	12.27	12.29	12.25	12.29
2481	NYSE	PML	Wed, May 2, 2012	12.29	12.32	12.25	12.25
2480	NYSE	PML	Tue, May 1, 2012	12.32	12.34	12.29	12.33
2479	NYSE	PML	Mon, Apr 30, 2012	12.29	12.31	12.26	12.28
2478	NYSE	PML	Fri, Apr 27, 2012	12.27	12.30	12.26	12.26
2477	NYSE	PML	Thu, Apr 26, 2012	12.28	12.28	12.19	12.23
2476	NYSE	PML	Wed, Apr 25, 2012	12.29	12.29	12.25	12.26
2475	NYSE	PML	Tue, Apr 24, 2012	12.22	12.29	12.22	12.29
2474	NYSE	PML	Mon, Apr 23, 2012	12.25	12.26	12.22	12.25
2473	NYSE	PML	Fri, Apr 20, 2012	12.18	12.23	12.10	12.23
2472	NYSE	PML	Thu, Apr 19, 2012	12.27	12.27	12.18	12.18
2471	NYSE	PML	Wed, Apr 18, 2012	12.23	12.30	12.21	12.27
2470	NYSE	PML	Tue, Apr 17, 2012	12.20	12.26	12.16	12.24
2469	NYSE	PML	Mon, Apr 16, 2012	12.22	12.25	12.17	12.24
2468	NYSE	PML	Fri, Apr 13, 2012	12.16	12.19	12.11	12.19
2467	NYSE	PML	Thu, Apr 12, 2012	12.15	12.23	12.06	12.16
2466	NYSE	PML	Wed, Apr 11, 2012	12.16	12.22	12.14	12.20
2465	NYSE	PML	Tue, Apr 10, 2012	12.20	12.25	12.17	12.20
2464	NYSE	PML	Mon, Apr 9, 2012	12.20	12.30	12.19	12.28
2463	NYSE	PML	Thu, Apr 5, 2012	12.17	12.20	12.14	12.15
2462	NYSE	PML	Wed, Apr 4, 2012	12.14	12.21	12.13	12.21
2461	NYSE	PML	Tue, Apr 3, 2012	12.17	12.21	12.12	12.12
2460	NYSE	PML	Mon, Apr 2, 2012	12.28	12.31	12.12	12.20
2459	NYSE	PML	Fri, Mar 30, 2012	12.13	12.21	12.11	12.18
2458	NYSE	PML	Thu, Mar 29, 2012	12.21	12.22	12.08	12.22
2457	NYSE	PML	Wed, Mar 28, 2012	12.13	12.24	12.08	12.24
2456	NYSE	PML	Tue, Mar 27, 2012	11.99	12.14	11.95	12.12
2455	NYSE	PML	Mon, Mar 26, 2012	12.08	12.13	11.97	12.06
2454	NYSE	PML	Fri, Mar 23, 2012	12.14	12.21	12.06	12.08
2453	NYSE	PML	Thu, Mar 22, 2012	12.22	12.30	12.13	12.15
2452	NYSE	PML	Wed, Mar 21, 2012	12.07	12.21	12.05	12.21
2451	NYSE	PML	Tue, Mar 20, 2012	11.87	12.13	11.82	12.06
2450	NYSE	PML	Mon, Mar 19, 2012	11.57	11.88	11.54	11.83
2449	NYSE	PML	Fri, Mar 16, 2012	11.75	11.77	11.46	11.66
2448	NYSE	PML	Thu, Mar 15, 2012	12.11	12.13	11.81	11.87
2447	NYSE	PML	Wed, Mar 14, 2012	12.51	12.51	12.15	12.16
2446	NYSE	PML	Tue, Mar 13, 2012	12.60	12.60	12.45	12.48
2445	NYSE	PML	Mon, Mar 12, 2012	12.51	12.58	12.47	12.58
2444	NYSE	PML	Fri, Mar 9, 2012	12.57	12.57	12.46	12.52
2443	NYSE	PML	Thu, Mar 8, 2012	12.51	12.55	12.48	12.49
2442	NYSE	PML	Wed, Mar 7, 2012	12.45	12.62	12.44	12.61
2441	NYSE	PML	Tue, Mar 6, 2012	12.44	12.48	12.42	12.46
2440	NYSE	PML	Mon, Mar 5, 2012	12.61	12.61	12.46	12.47
2439	NYSE	PML	Fri, Mar 2, 2012	12.35	12.55	12.34	12.54
2438	NYSE	PML	Thu, Mar 1, 2012	12.33	12.53	12.33	12.50
2437	NYSE	PML	Wed, Feb 29, 2012	12.33	12.34	12.26	12.34
2436	NYSE	PML	Tue, Feb 28, 2012	12.30	12.32	12.25	12.29
2435	NYSE	PML	Mon, Feb 27, 2012	12.34	12.34	12.27	12.34
2434	NYSE	PML	Fri, Feb 24, 2012	12.30	12.39	12.26	12.30
2433	NYSE	PML	Thu, Feb 23, 2012	12.33	12.39	12.26	12.30
2432	NYSE	PML	Wed, Feb 22, 2012	12.36	12.39	12.31	12.35
2431	NYSE	PML	Tue, Feb 21, 2012	12.44	12.49	12.32	12.33
2430	NYSE	PML	Fri, Feb 17, 2012	12.20	12.33	12.10	12.33
2429	NYSE	PML	Thu, Feb 16, 2012	12.49	12.60	12.11	12.19
2428	NYSE	PML	Wed, Feb 15, 2012	12.77	12.78	12.52	12.54
2427	NYSE	PML	Tue, Feb 14, 2012	12.75	12.82	12.64	12.68
2426	NYSE	PML	Mon, Feb 13, 2012	12.80	12.82	12.70	12.80
2425	NYSE	PML	Fri, Feb 10, 2012	12.81	12.85	12.69	12.76
2424	NYSE	PML	Thu, Feb 9, 2012	12.94	12.94	12.80	12.88
2423	NYSE	PML	Wed, Feb 8, 2012	12.96	12.98	12.85	12.98
2422	NYSE	PML	Tue, Feb 7, 2012	12.93	12.93	12.84	12.91
2421	NYSE	PML	Mon, Feb 6, 2012	13.01	13.01	12.83	12.89
2420	NYSE	PML	Fri, Feb 3, 2012	13.01	13.06	12.90	13.06
2419	NYSE	PML	Thu, Feb 2, 2012	12.84	13.00	12.80	12.98
2418	NYSE	PML	Wed, Feb 1, 2012	12.87	12.98	12.80	12.82
2417	NYSE	PML	Tue, Jan 31, 2012	13.02	13.02	12.85	12.87
2416	NYSE	PML	Mon, Jan 30, 2012	12.81	13.01	12.79	13.01
2415	NYSE	PML	Fri, Jan 27, 2012	12.75	12.89	12.58	12.70
2414	NYSE	PML	Thu, Jan 26, 2012	12.60	12.95	12.55	12.85
2413	NYSE	PML	Wed, Jan 25, 2012	12.27	12.58	12.24	12.58
2412	NYSE	PML	Tue, Jan 24, 2012	12.25	12.29	12.08	12.20
2411	NYSE	PML	Mon, Jan 23, 2012	12.18	12.34	12.13	12.18
2410	NYSE	PML	Fri, Jan 20, 2012	11.88	11.89	11.75	11.83
2409	NYSE	PML	Thu, Jan 19, 2012	11.79	11.85	11.77	11.85
2408	NYSE	PML	Wed, Jan 18, 2012	11.79	11.91	11.70	11.74
2407	NYSE	PML	Tue, Jan 17, 2012	11.86	11.86	11.77	11.79
2406	NYSE	PML	Fri, Jan 13, 2012	11.74	11.84	11.72	11.84
2405	NYSE	PML	Thu, Jan 12, 2012	11.64	11.74	11.60	11.74
2404	NYSE	PML	Wed, Jan 11, 2012	11.57	11.62	11.56	11.62
2403	NYSE	PML	Tue, Jan 10, 2012	11.66	11.70	11.62	11.65
2402	NYSE	PML	Mon, Jan 9, 2012	11.57	11.72	11.57	11.66
2401	NYSE	PML	Fri, Jan 6, 2012	11.45	11.58	11.45	11.58
2400	NYSE	PML	Thu, Jan 5, 2012	11.40	11.47	11.40	11.45
2399	NYSE	PML	Wed, Jan 4, 2012	11.35	11.44	11.30	11.44
2398	NYSE	PML	Tue, Jan 3, 2012	11.34	11.36	11.28	11.31
2397	NYSE	PML	Fri, Dec 30, 2011	11.22	11.26	11.21	11.24
2396	NYSE	PML	Thu, Dec 29, 2011	11.24	11.24	11.16	11.20
2395	NYSE	PML	Wed, Dec 28, 2011	11.39	11.39	11.21	11.27
2394	NYSE	PML	Tue, Dec 27, 2011	11.35	11.37	11.20	11.36
2393	NYSE	PML	Fri, Dec 23, 2011	11.27	11.31	11.14	11.29
2392	NYSE	PML	Thu, Dec 22, 2011	11.38	11.38	11.20	11.25
2391	NYSE	PML	Wed, Dec 21, 2011	11.34	11.34	11.24	11.34
2390	NYSE	PML	Tue, Dec 20, 2011	11.19	11.31	11.18	11.31
2389	NYSE	PML	Mon, Dec 19, 2011	11.14	11.24	11.12	11.20
2388	NYSE	PML	Fri, Dec 16, 2011	11.13	11.15	11.08	11.15
2387	NYSE	PML	Thu, Dec 15, 2011	11.11	11.15	11.08	11.09
2386	NYSE	PML	Wed, Dec 14, 2011	11.11	11.12	11.06	11.09
2385	NYSE	PML	Tue, Dec 13, 2011	11.12	11.14	11.06	11.08
2384	NYSE	PML	Mon, Dec 12, 2011	11.12	11.12	11.06	11.10
2383	NYSE	PML	Fri, Dec 9, 2011	11.14	11.14	11.07	11.09
2382	NYSE	PML	Thu, Dec 8, 2011	11.13	11.15	11.09	11.12
2381	NYSE	PML	Wed, Dec 7, 2011	11.16	11.21	11.14	11.15
2380	NYSE	PML	Tue, Dec 6, 2011	11.22	11.22	11.10	11.14
2379	NYSE	PML	Mon, Dec 5, 2011	11.17	11.22	11.16	11.17
2378	NYSE	PML	Fri, Dec 2, 2011	11.19	11.20	11.15	11.20
2377	NYSE	PML	Thu, Dec 1, 2011	11.19	11.19	11.10	11.17
2376	NYSE	PML	Wed, Nov 30, 2011	11.12	11.16	11.11	11.15
2375	NYSE	PML	Tue, Nov 29, 2011	11.14	11.15	11.08	11.08
2374	NYSE	PML	Mon, Nov 28, 2011	11.11	11.12	11.06	11.11
2373	NYSE	PML	Fri, Nov 25, 2011	11.07	11.10	11.07	11.09
2372	NYSE	PML	Wed, Nov 23, 2011	11.03	11.11	10.98	11.09
2371	NYSE	PML	Tue, Nov 22, 2011	11.08	11.08	11.02	11.02
2370	NYSE	PML	Mon, Nov 21, 2011	11.04	11.06	10.97	11.03
2369	NYSE	PML	Fri, Nov 18, 2011	11.09	11.10	10.96	11.02
2368	NYSE	PML	Thu, Nov 17, 2011	11.07	11.08	10.96	11.08
2367	NYSE	PML	Wed, Nov 16, 2011	11.04	11.09	10.98	11.04
2366	NYSE	PML	Tue, Nov 15, 2011	11.07	11.09	10.98	11.04
2365	NYSE	PML	Mon, Nov 14, 2011	11.03	11.05	10.99	11.03
2364	NYSE	PML	Fri, Nov 11, 2011	10.96	11.04	10.94	10.99
2363	NYSE	PML	Thu, Nov 10, 2011	10.98	11.01	10.93	10.99
2362	NYSE	PML	Wed, Nov 9, 2011	10.99	10.99	10.94	10.98
2361	NYSE	PML	Tue, Nov 8, 2011	11.02	11.05	11.00	11.05
2360	NYSE	PML	Mon, Nov 7, 2011	10.98	11.03	10.97	10.99
2359	NYSE	PML	Fri, Nov 4, 2011	10.97	11.04	10.96	11.01
2358	NYSE	PML	Thu, Nov 3, 2011	10.99	11.01	10.95	11.01
2357	NYSE	PML	Wed, Nov 2, 2011	11.00	11.04	10.96	10.97
2356	NYSE	PML	Tue, Nov 1, 2011	11.08	11.12	10.93	10.98
2355	NYSE	PML	Mon, Oct 31, 2011	11.07	11.10	11.05	11.05
2354	NYSE	PML	Fri, Oct 28, 2011	11.08	11.10	11.00	11.06
2353	NYSE	PML	Thu, Oct 27, 2011	11.10	11.10	11.03	11.07
2352	NYSE	PML	Wed, Oct 26, 2011	10.97	11.09	10.97	11.08
2351	NYSE	PML	Tue, Oct 25, 2011	10.93	11.06	10.93	11.03
2350	NYSE	PML	Mon, Oct 24, 2011	11.05	11.06	10.92	10.94
2349	NYSE	PML	Fri, Oct 21, 2011	11.01	11.03	10.96	11.00
2348	NYSE	PML	Thu, Oct 20, 2011	11.02	11.03	10.93	10.96
2347	NYSE	PML	Wed, Oct 19, 2011	10.96	11.03	10.93	10.96
2346	NYSE	PML	Tue, Oct 18, 2011	11.06	11.06	10.91	10.98
2345	NYSE	PML	Mon, Oct 17, 2011	11.06	11.06	10.96	11.00
2344	NYSE	PML	Fri, Oct 14, 2011	11.00	11.06	10.97	11.06
2343	NYSE	PML	Thu, Oct 13, 2011	10.74	11.00	10.74	11.00
2342	NYSE	PML	Wed, Oct 12, 2011	10.95	10.95	10.76	10.82
2341	NYSE	PML	Tue, Oct 11, 2011	10.91	10.96	10.80	10.90
2340	NYSE	PML	Mon, Oct 10, 2011	10.96	11.00	10.94	11.00
2339	NYSE	PML	Fri, Oct 7, 2011	10.95	10.95	10.86	10.94
2338	NYSE	PML	Thu, Oct 6, 2011	11.02	11.02	10.90	10.90
2337	NYSE	PML	Wed, Oct 5, 2011	11.00	11.05	10.95	11.02
2336	NYSE	PML	Tue, Oct 4, 2011	11.12	11.13	10.89	11.00
2335	NYSE	PML	Mon, Oct 3, 2011	11.01	11.21	10.99	11.09
2334	NYSE	PML	Fri, Sep 30, 2011	11.20	11.20	11.03	11.05
2333	NYSE	PML	Thu, Sep 29, 2011	11.09	11.18	11.06	11.16
2332	NYSE	PML	Wed, Sep 28, 2011	11.03	11.10	11.01	11.08
2331	NYSE	PML	Tue, Sep 27, 2011	10.99	11.02	10.95	10.98
2330	NYSE	PML	Mon, Sep 26, 2011	10.96	11.01	10.89	10.93
2329	NYSE	PML	Fri, Sep 23, 2011	11.00	11.06	10.92	10.97
2328	NYSE	PML	Thu, Sep 22, 2011	10.91	11.00	10.86	11.00
2327	NYSE	PML	Wed, Sep 21, 2011	10.86	10.94	10.84	10.94
2326	NYSE	PML	Tue, Sep 20, 2011	10.83	10.87	10.79	10.87
2325	NYSE	PML	Mon, Sep 19, 2011	10.75	10.82	10.74	10.82
2324	NYSE	PML	Fri, Sep 16, 2011	10.74	10.78	10.73	10.78
2323	NYSE	PML	Thu, Sep 15, 2011	10.78	10.78	10.72	10.77
2322	NYSE	PML	Wed, Sep 14, 2011	10.81	10.81	10.73	10.79
2321	NYSE	PML	Tue, Sep 13, 2011	10.69	10.79	10.69	10.78
2320	NYSE	PML	Mon, Sep 12, 2011	10.65	10.72	10.65	10.69
2319	NYSE	PML	Fri, Sep 9, 2011	10.73	10.75	10.63	10.69
2318	NYSE	PML	Thu, Sep 8, 2011	10.83	10.83	10.74	10.78
2317	NYSE	PML	Wed, Sep 7, 2011	10.81	10.87	10.80	10.85
2316	NYSE	PML	Tue, Sep 6, 2011	10.71	10.85	10.71	10.80
2315	NYSE	PML	Fri, Sep 2, 2011	10.76	10.82	10.71	10.76
2314	NYSE	PML	Thu, Sep 1, 2011	10.87	10.90	10.78	10.81
2313	NYSE	PML	Wed, Aug 31, 2011	10.78	10.81	10.74	10.81
2312	NYSE	PML	Tue, Aug 30, 2011	10.68	10.75	10.67	10.75
2311	NYSE	PML	Mon, Aug 29, 2011	10.71	10.72	10.64	10.68
2310	NYSE	PML	Fri, Aug 26, 2011	10.72	10.77	10.53	10.60
2309	NYSE	PML	Thu, Aug 25, 2011	10.71	10.78	10.65	10.70
2308	NYSE	PML	Wed, Aug 24, 2011	10.65	10.72	10.65	10.68
2307	NYSE	PML	Tue, Aug 23, 2011	10.56	10.66	10.55	10.66
2306	NYSE	PML	Mon, Aug 22, 2011	10.73	10.73	10.56	10.56
2305	NYSE	PML	Fri, Aug 19, 2011	10.56	10.66	10.53	10.64
2304	NYSE	PML	Thu, Aug 18, 2011	10.64	10.70	10.56	10.60
2303	NYSE	PML	Wed, Aug 17, 2011	10.77	10.82	10.67	10.69
2302	NYSE	PML	Tue, Aug 16, 2011	10.60	10.71	10.57	10.71
2301	NYSE	PML	Mon, Aug 15, 2011	10.42	10.60	10.42	10.60
2300	NYSE	PML	Fri, Aug 12, 2011	10.38	10.44	10.34	10.40
2299	NYSE	PML	Thu, Aug 11, 2011	10.39	10.42	10.27	10.36
2298	NYSE	PML	Wed, Aug 10, 2011	10.32	10.40	10.24	10.38
2297	NYSE	PML	Tue, Aug 9, 2011	10.00	10.33	9.90	10.27
2296	NYSE	PML	Mon, Aug 8, 2011	10.12	10.19	9.79	10.03
2295	NYSE	PML	Fri, Aug 5, 2011	10.55	10.56	10.05	10.39
2294	NYSE	PML	Thu, Aug 4, 2011	10.64	10.66	10.45	10.50
2293	NYSE	PML	Wed, Aug 3, 2011	10.57	10.64	10.55	10.60
2292	NYSE	PML	Tue, Aug 2, 2011	10.49	10.59	10.47	10.55
2291	NYSE	PML	Mon, Aug 1, 2011	10.41	10.51	10.40	10.46
2290	NYSE	PML	Fri, Jul 29, 2011	10.33	10.33	10.25	10.29
2289	NYSE	PML	Thu, Jul 28, 2011	10.32	10.44	10.24	10.41
2288	NYSE	PML	Wed, Jul 27, 2011	10.45	10.46	10.30	10.30
2287	NYSE	PML	Tue, Jul 26, 2011	10.56	10.60	10.43	10.48
2286	NYSE	PML	Mon, Jul 25, 2011	10.60	10.62	10.51	10.52
2285	NYSE	PML	Fri, Jul 22, 2011	10.65	10.70	10.63	10.63
2284	NYSE	PML	Thu, Jul 21, 2011	10.61	10.66	10.60	10.61
2283	NYSE	PML	Wed, Jul 20, 2011	10.53	10.62	10.53	10.60
2282	NYSE	PML	Tue, Jul 19, 2011	10.50	10.56	10.49	10.50
2281	NYSE	PML	Mon, Jul 18, 2011	10.60	10.64	10.50	10.51
2280	NYSE	PML	Fri, Jul 15, 2011	10.66	10.67	10.60	10.60
2279	NYSE	PML	Thu, Jul 14, 2011	10.72	10.74	10.60	10.64
2278	NYSE	PML	Wed, Jul 13, 2011	10.75	10.82	10.70	10.70
2277	NYSE	PML	Tue, Jul 12, 2011	10.73	10.77	10.71	10.75
2276	NYSE	PML	Mon, Jul 11, 2011	10.64	10.75	10.64	10.72
2275	NYSE	PML	Fri, Jul 8, 2011	10.61	10.70	10.61	10.69
2274	NYSE	PML	Thu, Jul 7, 2011	10.63	10.63	10.57	10.59
2273	NYSE	PML	Wed, Jul 6, 2011	10.70	10.70	10.59	10.66
2272	NYSE	PML	Tue, Jul 5, 2011	10.55	10.73	10.55	10.65
2271	NYSE	PML	Fri, Jul 1, 2011	10.56	10.60	10.54	10.56
2270	NYSE	PML	Thu, Jun 30, 2011	10.56	10.57	10.50	10.53
2269	NYSE	PML	Wed, Jun 29, 2011	10.56	10.56	10.49	10.51
2268	NYSE	PML	Tue, Jun 28, 2011	10.55	10.61	10.48	10.49
2267	NYSE	PML	Mon, Jun 27, 2011	10.40	10.54	10.40	10.51
2266	NYSE	PML	Fri, Jun 24, 2011	10.44	10.44	10.37	10.43
2265	NYSE	PML	Thu, Jun 23, 2011	10.40	10.44	10.33	10.43
2264	NYSE	PML	Wed, Jun 22, 2011	10.35	10.40	10.31	10.40
2263	NYSE	PML	Tue, Jun 21, 2011	10.40	10.41	10.35	10.39
2262	NYSE	PML	Mon, Jun 20, 2011	10.24	10.37	10.21	10.37
2261	NYSE	PML	Fri, Jun 17, 2011	10.28	10.30	10.24	10.24
2260	NYSE	PML	Thu, Jun 16, 2011	10.31	10.33	10.27	10.29
2259	NYSE	PML	Wed, Jun 15, 2011	10.28	10.33	10.26	10.29
2258	NYSE	PML	Tue, Jun 14, 2011	10.25	10.36	10.25	10.32
2257	NYSE	PML	Mon, Jun 13, 2011	10.33	10.36	10.25	10.26
2256	NYSE	PML	Fri, Jun 10, 2011	10.47	10.47	10.30	10.34
2255	NYSE	PML	Thu, Jun 9, 2011	10.51	10.51	10.41	10.44
2254	NYSE	PML	Wed, Jun 8, 2011	10.58	10.60	10.55	10.56
2253	NYSE	PML	Tue, Jun 7, 2011	10.60	10.62	10.55	10.59
2252	NYSE	PML	Mon, Jun 6, 2011	10.55	10.61	10.53	10.59
2251	NYSE	PML	Fri, Jun 3, 2011	10.42	10.54	10.42	10.53
2250	NYSE	PML	Thu, Jun 2, 2011	10.45	10.47	10.40	10.45
2249	NYSE	PML	Wed, Jun 1, 2011	10.48	10.49	10.45	10.46
2248	NYSE	PML	Tue, May 31, 2011	10.40	10.45	10.40	10.45
2247	NYSE	PML	Fri, May 27, 2011	10.35	10.44	10.35	10.42
2246	NYSE	PML	Thu, May 26, 2011	10.38	10.40	10.34	10.36
2245	NYSE	PML	Wed, May 25, 2011	10.44	10.44	10.34	10.34
2244	NYSE	PML	Tue, May 24, 2011	10.43	10.45	10.34	10.39
2243	NYSE	PML	Mon, May 23, 2011	10.29	10.41	10.29	10.41
2242	NYSE	PML	Fri, May 20, 2011	10.29	10.35	10.28	10.33
2241	NYSE	PML	Thu, May 19, 2011	10.26	10.32	10.24	10.24
2240	NYSE	PML	Wed, May 18, 2011	10.25	10.28	10.23	10.26
2239	NYSE	PML	Tue, May 17, 2011	10.22	10.25	10.18	10.24
2238	NYSE	PML	Mon, May 16, 2011	10.25	10.26	10.22	10.23
2237	NYSE	PML	Fri, May 13, 2011	10.25	10.25	10.20	10.24
2236	NYSE	PML	Thu, May 12, 2011	10.25	10.26	10.19	10.21
2235	NYSE	PML	Wed, May 11, 2011	10.26	10.28	10.21	10.22
2234	NYSE	PML	Tue, May 10, 2011	10.16	10.26	10.12	10.24
2233	NYSE	PML	Mon, May 9, 2011	10.22	10.27	10.21	10.25
2232	NYSE	PML	Fri, May 6, 2011	10.20	10.24	10.18	10.22
2231	NYSE	PML	Thu, May 5, 2011	10.18	10.23	10.16	10.22
2230	NYSE	PML	Wed, May 4, 2011	10.16	10.21	10.14	10.17
2229	NYSE	PML	Tue, May 3, 2011	10.13	10.17	10.13	10.16
2228	NYSE	PML	Mon, May 2, 2011	10.15	10.16	10.10	10.14
2227	NYSE	PML	Fri, Apr 29, 2011	10.08	10.11	10.03	10.08
2226	NYSE	PML	Thu, Apr 28, 2011	10.04	10.09	10.04	10.07
2225	NYSE	PML	Wed, Apr 27, 2011	9.99	10.08	9.99	10.08
2224	NYSE	PML	Tue, Apr 26, 2011	9.98	10.02	9.95	10.00
2223	NYSE	PML	Mon, Apr 25, 2011	9.97	10.00	9.95	9.97
2222	NYSE	PML	Thu, Apr 21, 2011	10.00	10.05	9.98	9.98
2221	NYSE	PML	Wed, Apr 20, 2011	9.97	10.04	9.96	9.99
2220	NYSE	PML	Tue, Apr 19, 2011	9.92	9.97	9.92	9.96
2219	NYSE	PML	Mon, Apr 18, 2011	9.94	9.96	9.92	9.92
2218	NYSE	PML	Fri, Apr 15, 2011	10.00	10.02	9.95	9.96
2217	NYSE	PML	Thu, Apr 14, 2011	10.02	10.06	10.01	10.02
2216	NYSE	PML	Wed, Apr 13, 2011	10.01	10.05	10.00	10.02
2215	NYSE	PML	Tue, Apr 12, 2011	9.95	10.03	9.94	10.03
2214	NYSE	PML	Mon, Apr 11, 2011	10.11	10.13	9.95	10.01
2213	NYSE	PML	Fri, Apr 8, 2011	10.13	10.17	10.13	10.14
2212	NYSE	PML	Thu, Apr 7, 2011	10.17	10.20	10.12	10.15
2211	NYSE	PML	Wed, Apr 6, 2011	10.17	10.24	10.17	10.20
2210	NYSE	PML	Tue, Apr 5, 2011	10.12	10.18	10.11	10.16
2209	NYSE	PML	Mon, Apr 4, 2011	10.11	10.15	10.09	10.14
2208	NYSE	PML	Fri, Apr 1, 2011	10.15	10.15	10.09	10.15
2207	NYSE	PML	Thu, Mar 31, 2011	10.14	10.14	10.08	10.10
2206	NYSE	PML	Wed, Mar 30, 2011	10.19	10.19	10.14	10.15
2205	NYSE	PML	Tue, Mar 29, 2011	10.17	10.20	10.13	10.19
2204	NYSE	PML	Mon, Mar 28, 2011	10.17	10.18	10.12	10.13
2203	NYSE	PML	Fri, Mar 25, 2011	10.08	10.17	10.08	10.14
2202	NYSE	PML	Thu, Mar 24, 2011	10.15	10.18	10.10	10.10
2201	NYSE	PML	Wed, Mar 23, 2011	10.15	10.18	10.12	10.16
2200	NYSE	PML	Tue, Mar 22, 2011	10.18	10.18	10.11	10.12
2199	NYSE	PML	Mon, Mar 21, 2011	10.16	10.20	10.15	10.19
2198	NYSE	PML	Fri, Mar 18, 2011	10.16	10.20	10.13	10.20
2197	NYSE	PML	Thu, Mar 17, 2011	10.10	10.17	10.08	10.16
2196	NYSE	PML	Wed, Mar 16, 2011	10.17	10.19	10.06	10.10
2195	NYSE	PML	Tue, Mar 15, 2011	10.15	10.20	10.05	10.20
2194	NYSE	PML	Mon, Mar 14, 2011	10.20	10.20	10.14	10.20
2193	NYSE	PML	Fri, Mar 11, 2011	10.17	10.27	10.15	10.24
2192	NYSE	PML	Thu, Mar 10, 2011	10.07	10.25	10.07	10.20
2191	NYSE	PML	Wed, Mar 9, 2011	10.25	10.27	10.13	10.13
2190	NYSE	PML	Tue, Mar 8, 2011	10.22	10.30	10.21	10.30
2189	NYSE	PML	Mon, Mar 7, 2011	10.16	10.25	10.16	10.23
2188	NYSE	PML	Fri, Mar 4, 2011	10.27	10.27	10.18	10.18
2187	NYSE	PML	Thu, Mar 3, 2011	10.34	10.34	10.24	10.29
2186	NYSE	PML	Wed, Mar 2, 2011	10.28	10.31	10.22	10.31
2185	NYSE	PML	Tue, Mar 1, 2011	10.32	10.35	10.26	10.28
2184	NYSE	PML	Mon, Feb 28, 2011	10.13	10.29	10.12	10.27
2183	NYSE	PML	Fri, Feb 25, 2011	10.13	10.15	10.03	10.08
2182	NYSE	PML	Thu, Feb 24, 2011	10.10	10.14	10.00	10.10
2181	NYSE	PML	Wed, Feb 23, 2011	10.18	10.25	10.07	10.08
2180	NYSE	PML	Tue, Feb 22, 2011	10.33	10.35	10.12	10.17
2179	NYSE	PML	Fri, Feb 18, 2011	10.31	10.37	10.28	10.37
2178	NYSE	PML	Thu, Feb 17, 2011	10.22	10.32	10.19	10.28
2177	NYSE	PML	Wed, Feb 16, 2011	10.14	10.23	10.14	10.20
2176	NYSE	PML	Tue, Feb 15, 2011	10.12	10.19	10.11	10.19
2175	NYSE	PML	Mon, Feb 14, 2011	10.11	10.15	10.07	10.12
2174	NYSE	PML	Fri, Feb 11, 2011	9.98	10.12	9.96	10.11
2173	NYSE	PML	Thu, Feb 10, 2011	10.05	10.05	9.98	10.00
2172	NYSE	PML	Wed, Feb 9, 2011	10.00	10.10	9.96	10.07
2171	NYSE	PML	Tue, Feb 8, 2011	10.05	10.10	10.01	10.02
2170	NYSE	PML	Mon, Feb 7, 2011	10.08	10.10	10.05	10.06
2169	NYSE	PML	Fri, Feb 4, 2011	10.04	10.09	9.98	10.08
2168	NYSE	PML	Thu, Feb 3, 2011	10.06	10.12	10.04	10.08
2167	NYSE	PML	Wed, Feb 2, 2011	10.07	10.10	10.04	10.08
2166	NYSE	PML	Tue, Feb 1, 2011	9.99	10.05	9.96	10.05
2165	NYSE	PML	Mon, Jan 31, 2011	9.96	9.98	9.91	9.95
2164	NYSE	PML	Fri, Jan 28, 2011	9.95	10.01	9.88	9.99
2163	NYSE	PML	Thu, Jan 27, 2011	10.03	10.03	9.91	9.95
2162	NYSE	PML	Wed, Jan 26, 2011	9.98	10.01	9.91	9.98
2161	NYSE	PML	Tue, Jan 25, 2011	9.82	9.97	9.80	9.95
2160	NYSE	PML	Mon, Jan 24, 2011	9.72	9.85	9.72	9.85
2159	NYSE	PML	Fri, Jan 21, 2011	9.60	9.76	9.56	9.73
2158	NYSE	PML	Thu, Jan 20, 2011	9.42	9.57	9.36	9.57
2157	NYSE	PML	Wed, Jan 19, 2011	9.43	9.47	9.31	9.44
2156	NYSE	PML	Tue, Jan 18, 2011	9.36	9.45	9.28	9.43
2155	NYSE	PML	Fri, Jan 14, 2011	9.46	9.46	9.23	9.43
2154	NYSE	PML	Thu, Jan 13, 2011	9.58	9.58	9.47	9.52
2153	NYSE	PML	Wed, Jan 12, 2011	9.72	9.72	9.57	9.58
2152	NYSE	PML	Tue, Jan 11, 2011	9.82	9.83	9.70	9.73
2151	NYSE	PML	Mon, Jan 10, 2011	9.94	9.96	9.85	9.85
2150	NYSE	PML	Fri, Jan 7, 2011	9.98	9.98	9.90	9.93
2149	NYSE	PML	Thu, Jan 6, 2011	9.99	10.06	9.95	9.95
2148	NYSE	PML	Wed, Jan 5, 2011	10.06	10.06	10.00	10.02
2147	NYSE	PML	Tue, Jan 4, 2011	10.02	10.09	10.01	10.08
2146	NYSE	PML	Mon, Jan 3, 2011	10.04	10.06	9.96	9.99
2145	NYSE	PML	Fri, Dec 31, 2010	9.95	10.06	9.95	10.05
2144	NYSE	PML	Thu, Dec 30, 2010	9.90	9.94	9.81	9.91
2143	NYSE	PML	Wed, Dec 29, 2010	9.89	9.94	9.83	9.84
2142	NYSE	PML	Tue, Dec 28, 2010	9.80	9.90	9.79	9.89
2141	NYSE	PML	Mon, Dec 27, 2010	9.81	9.94	9.81	9.84
2140	NYSE	PML	Thu, Dec 23, 2010	9.95	10.00	9.91	9.95
2139	NYSE	PML	Wed, Dec 22, 2010	10.08	10.10	9.98	10.03
2138	NYSE	PML	Tue, Dec 21, 2010	9.92	10.03	9.83	10.03
2137	NYSE	PML	Mon, Dec 20, 2010	10.25	10.25	9.90	9.95
2136	NYSE	PML	Fri, Dec 17, 2010	10.32	10.36	10.21	10.30
2135	NYSE	PML	Thu, Dec 16, 2010	10.03	10.28	10.02	10.28
2134	NYSE	PML	Wed, Dec 15, 2010	9.80	10.07	9.78	10.05
2133	NYSE	PML	Tue, Dec 14, 2010	9.70	9.89	9.70	9.78
2132	NYSE	PML	Mon, Dec 13, 2010	9.77	9.80	9.63	9.70
2131	NYSE	PML	Fri, Dec 10, 2010	9.91	9.92	9.75	9.83
2130	NYSE	PML	Thu, Dec 9, 2010	9.88	9.94	9.76	9.86
2129	NYSE	PML	Wed, Dec 8, 2010	10.10	10.14	9.95	9.99
2128	NYSE	PML	Tue, Dec 7, 2010	10.25	10.25	10.11	10.16
2127	NYSE	PML	Mon, Dec 6, 2010	10.41	10.41	10.25	10.28
2126	NYSE	PML	Fri, Dec 3, 2010	10.45	10.55	10.39	10.39
2125	NYSE	PML	Thu, Dec 2, 2010	10.53	10.59	10.35	10.38
2124	NYSE	PML	Wed, Dec 1, 2010	10.80	10.80	10.44	10.48
2123	NYSE	PML	Tue, Nov 30, 2010	10.61	10.61	10.53	10.59
2122	NYSE	PML	Mon, Nov 29, 2010	10.62	10.67	10.56	10.60
2121	NYSE	PML	Fri, Nov 26, 2010	10.65	10.70	10.58	10.67
2120	NYSE	PML	Wed, Nov 24, 2010	10.69	10.69	10.58	10.62
2119	NYSE	PML	Tue, Nov 23, 2010	10.67	10.71	10.57	10.64
2118	NYSE	PML	Mon, Nov 22, 2010	10.40	10.70	10.40	10.68
2117	NYSE	PML	Fri, Nov 19, 2010	10.27	10.50	10.20	10.49
2116	NYSE	PML	Thu, Nov 18, 2010	10.54	10.59	10.24	10.30
2115	NYSE	PML	Wed, Nov 17, 2010	10.42	10.66	10.27	10.65
2114	NYSE	PML	Tue, Nov 16, 2010	10.02	10.48	9.75	10.41
2113	NYSE	PML	Mon, Nov 15, 2010	10.67	10.72	10.05	10.06
2112	NYSE	PML	Fri, Nov 12, 2010	10.65	10.84	10.53	10.78
2111	NYSE	PML	Thu, Nov 11, 2010	10.84	10.85	10.28	10.73
2110	NYSE	PML	Wed, Nov 10, 2010	11.23	11.23	10.63	10.98
2109	NYSE	PML	Tue, Nov 9, 2010	11.46	11.46	11.22	11.23
2108	NYSE	PML	Mon, Nov 8, 2010	11.65	11.66	11.41	11.46
2107	NYSE	PML	Fri, Nov 5, 2010	11.60	11.70	11.60	11.65
2106	NYSE	PML	Thu, Nov 4, 2010	11.63	11.69	11.58	11.61
2105	NYSE	PML	Wed, Nov 3, 2010	11.58	11.65	11.57	11.60
2104	NYSE	PML	Tue, Nov 2, 2010	11.60	11.63	11.55	11.62
2103	NYSE	PML	Mon, Nov 1, 2010	11.70	11.75	11.55	11.59
2102	NYSE	PML	Fri, Oct 29, 2010	11.60	11.66	11.58	11.64
2101	NYSE	PML	Thu, Oct 28, 2010	11.61	11.63	11.57	11.58
2100	NYSE	PML	Wed, Oct 27, 2010	11.74	11.74	11.54	11.55
2099	NYSE	PML	Tue, Oct 26, 2010	11.68	11.81	11.66	11.76
2098	NYSE	PML	Mon, Oct 25, 2010	11.81	11.81	11.67	11.72
2097	NYSE	PML	Fri, Oct 22, 2010	11.67	11.79	11.67	11.79
2096	NYSE	PML	Thu, Oct 21, 2010	11.67	11.73	11.64	11.70
2095	NYSE	PML	Wed, Oct 20, 2010	11.66	11.67	11.60	11.66
2094	NYSE	PML	Tue, Oct 19, 2010	11.59	11.63	11.56	11.63
2093	NYSE	PML	Mon, Oct 18, 2010	11.62	11.65	11.54	11.59
2092	NYSE	PML	Fri, Oct 15, 2010	11.65	11.70	11.53	11.62
2091	NYSE	PML	Thu, Oct 14, 2010	11.74	11.78	11.57	11.63
2090	NYSE	PML	Wed, Oct 13, 2010	11.77	11.80	11.69	11.71
2089	NYSE	PML	Tue, Oct 12, 2010	11.75	11.80	11.73	11.80
2088	NYSE	PML	Mon, Oct 11, 2010	11.73	11.75	11.65	11.75
2087	NYSE	PML	Fri, Oct 8, 2010	11.63	11.72	11.61	11.70
2086	NYSE	PML	Thu, Oct 7, 2010	11.69	11.70	11.60	11.61
2085	NYSE	PML	Wed, Oct 6, 2010	11.69	11.69	11.61	11.68
2084	NYSE	PML	Tue, Oct 5, 2010	11.80	11.80	11.63	11.67
2083	NYSE	PML	Mon, Oct 4, 2010	11.75	11.81	11.72	11.72
2082	NYSE	PML	Fri, Oct 1, 2010	11.79	11.80	11.72	11.76
2081	NYSE	PML	Thu, Sep 30, 2010	11.72	11.77	11.65	11.75
2080	NYSE	PML	Wed, Sep 29, 2010	11.68	11.77	11.64	11.69
2079	NYSE	PML	Tue, Sep 28, 2010	11.67	11.70	11.60	11.67
2078	NYSE	PML	Mon, Sep 27, 2010	11.75	11.75	11.62	11.63
2077	NYSE	PML	Fri, Sep 24, 2010	11.84	11.84	11.69	11.75
2076	NYSE	PML	Thu, Sep 23, 2010	11.74	11.83	11.73	11.83
2075	NYSE	PML	Wed, Sep 22, 2010	11.77	11.79	11.70	11.76
2074	NYSE	PML	Tue, Sep 21, 2010	11.73	11.75	11.72	11.75
2073	NYSE	PML	Mon, Sep 20, 2010	11.75	11.77	11.65	11.75
2072	NYSE	PML	Fri, Sep 17, 2010	11.70	11.75	11.63	11.71
2071	NYSE	PML	Thu, Sep 16, 2010	11.48	11.65	11.47	11.65
2070	NYSE	PML	Wed, Sep 15, 2010	11.69	11.72	11.49	11.50
2069	NYSE	PML	Tue, Sep 14, 2010	11.72	11.74	11.63	11.67
2068	NYSE	PML	Mon, Sep 13, 2010	11.67	11.72	11.63	11.68
2067	NYSE	PML	Fri, Sep 10, 2010	11.70	11.70	11.58	11.63
2066	NYSE	PML	Thu, Sep 9, 2010	11.83	11.84	11.64	11.70
2065	NYSE	PML	Wed, Sep 8, 2010	12.08	12.09	11.77	11.84
2064	NYSE	PML	Tue, Sep 7, 2010	11.82	11.83	11.77	11.81
2063	NYSE	PML	Fri, Sep 3, 2010	11.87	11.87	11.77	11.80
2062	NYSE	PML	Thu, Sep 2, 2010	11.75	11.90	11.74	11.90
2061	NYSE	PML	Wed, Sep 1, 2010	11.85	11.85	11.71	11.71
2060	NYSE	PML	Tue, Aug 31, 2010	11.73	11.75	11.69	11.73
2059	NYSE	PML	Mon, Aug 30, 2010	11.75	11.79	11.67	11.69
2058	NYSE	PML	Fri, Aug 27, 2010	11.81	11.81	11.73	11.78
2057	NYSE	PML	Thu, Aug 26, 2010	11.78	11.79	11.74	11.79
2056	NYSE	PML	Wed, Aug 25, 2010	11.73	11.76	11.70	11.76
2055	NYSE	PML	Tue, Aug 24, 2010	11.79	11.82	11.71	11.77
2054	NYSE	PML	Mon, Aug 23, 2010	11.76	11.80	11.71	11.80
2053	NYSE	PML	Fri, Aug 20, 2010	11.76	11.76	11.70	11.75
2052	NYSE	PML	Thu, Aug 19, 2010	11.75	11.79	11.71	11.74
2051	NYSE	PML	Wed, Aug 18, 2010	11.75	11.76	11.69	11.72
2050	NYSE	PML	Tue, Aug 17, 2010	11.72	11.77	11.71	11.75
2049	NYSE	PML	Mon, Aug 16, 2010	11.80	11.81	11.69	11.69
2048	NYSE	PML	Fri, Aug 13, 2010	11.71	11.79	11.67	11.78
2047	NYSE	PML	Thu, Aug 12, 2010	11.65	11.73	11.64	11.68
2046	NYSE	PML	Wed, Aug 11, 2010	11.63	11.66	11.60	11.64
2045	NYSE	PML	Tue, Aug 10, 2010	11.60	11.69	11.55	11.66
2044	NYSE	PML	Mon, Aug 9, 2010	11.65	11.67	11.62	11.65
2043	NYSE	PML	Fri, Aug 6, 2010	11.70	11.70	11.61	11.66
2042	NYSE	PML	Thu, Aug 5, 2010	11.67	11.75	11.64	11.66
2041	NYSE	PML	Wed, Aug 4, 2010	11.75	11.77	11.67	11.69
2040	NYSE	PML	Tue, Aug 3, 2010	11.68	11.77	11.59	11.77
2039	NYSE	PML	Mon, Aug 2, 2010	11.66	11.70	11.58	11.70
2038	NYSE	PML	Fri, Jul 30, 2010	11.42	11.61	11.42	11.61
2037	NYSE	PML	Thu, Jul 29, 2010	11.47	11.52	11.43	11.48
2036	NYSE	PML	Wed, Jul 28, 2010	11.43	11.50	11.42	11.50
2035	NYSE	PML	Tue, Jul 27, 2010	11.42	11.43	11.37	11.42
2034	NYSE	PML	Mon, Jul 26, 2010	11.42	11.42	11.36	11.39
2033	NYSE	PML	Fri, Jul 23, 2010	11.37	11.41	11.32	11.38
2032	NYSE	PML	Thu, Jul 22, 2010	11.34	11.38	11.31	11.38
2031	NYSE	PML	Wed, Jul 21, 2010	11.34	11.35	11.26	11.33
2030	NYSE	PML	Tue, Jul 20, 2010	11.15	11.33	11.15	11.30
2029	NYSE	PML	Mon, Jul 19, 2010	11.14	11.22	11.14	11.20
2028	NYSE	PML	Fri, Jul 16, 2010	11.13	11.15	11.11	11.11
2027	NYSE	PML	Thu, Jul 15, 2010	11.20	11.20	11.07	11.10
2026	NYSE	PML	Wed, Jul 14, 2010	11.28	11.29	11.17	11.18
2025	NYSE	PML	Tue, Jul 13, 2010	11.35	11.36	11.26	11.28
2024	NYSE	PML	Mon, Jul 12, 2010	11.37	11.38	11.28	11.28
2023	NYSE	PML	Fri, Jul 9, 2010	11.38	11.39	11.32	11.38
2022	NYSE	PML	Thu, Jul 8, 2010	11.35	11.41	11.31	11.36
2021	NYSE	PML	Wed, Jul 7, 2010	11.37	11.41	11.35	11.41
2020	NYSE	PML	Tue, Jul 6, 2010	11.34	11.37	11.33	11.36
2019	NYSE	PML	Fri, Jul 2, 2010	11.35	11.35	11.30	11.31
2018	NYSE	PML	Thu, Jul 1, 2010	11.34	11.34	11.27	11.30
2017	NYSE	PML	Wed, Jun 30, 2010	11.34	11.38	11.28	11.35
2016	NYSE	PML	Tue, Jun 29, 2010	11.29	11.37	11.26	11.35
2015	NYSE	PML	Mon, Jun 28, 2010	11.30	11.39	11.28	11.34
2014	NYSE	PML	Fri, Jun 25, 2010	11.27	11.34	11.21	11.34
2013	NYSE	PML	Thu, Jun 24, 2010	11.24	11.25	11.19	11.25
2012	NYSE	PML	Wed, Jun 23, 2010	11.24	11.26	11.21	11.23
2011	NYSE	PML	Tue, Jun 22, 2010	11.28	11.28	11.19	11.19
2010	NYSE	PML	Mon, Jun 21, 2010	11.35	11.37	11.23	11.28
2009	NYSE	PML	Fri, Jun 18, 2010	11.36	11.37	11.23	11.28
2008	NYSE	PML	Thu, Jun 17, 2010	11.31	11.38	11.29	11.35
2007	NYSE	PML	Wed, Jun 16, 2010	11.31	11.34	11.25	11.25
2006	NYSE	PML	Tue, Jun 15, 2010	11.35	11.36	11.28	11.28
2005	NYSE	PML	Mon, Jun 14, 2010	11.28	11.32	11.19	11.30
2004	NYSE	PML	Fri, Jun 11, 2010	11.35	11.37	11.27	11.30
2003	NYSE	PML	Thu, Jun 10, 2010	11.25	11.35	11.23	11.35
2002	NYSE	PML	Wed, Jun 9, 2010	11.36	11.38	11.21	11.21
2001	NYSE	PML	Tue, Jun 8, 2010	11.31	11.37	11.23	11.37
2000	NYSE	PML	Mon, Jun 7, 2010	11.28	11.30	11.19	11.30
1999	NYSE	PML	Fri, Jun 4, 2010	11.19	11.28	11.15	11.28
1998	NYSE	PML	Thu, Jun 3, 2010	11.19	11.23	11.14	11.23
1997	NYSE	PML	Wed, Jun 2, 2010	11.19	11.20	11.08	11.18
1996	NYSE	PML	Tue, Jun 1, 2010	11.16	11.20	11.02	11.17
1995	NYSE	PML	Fri, May 28, 2010	11.17	11.18	11.10	11.12
1994	NYSE	PML	Thu, May 27, 2010	11.19	11.19	11.00	11.15
1993	NYSE	PML	Wed, May 26, 2010	11.07	11.11	11.00	11.01
1992	NYSE	PML	Tue, May 25, 2010	10.95	11.03	10.74	11.03
1991	NYSE	PML	Mon, May 24, 2010	11.03	11.05	10.95	11.00
1990	NYSE	PML	Fri, May 21, 2010	10.89	11.00	10.85	10.97
1989	NYSE	PML	Thu, May 20, 2010	10.82	10.94	10.82	10.90
1988	NYSE	PML	Wed, May 19, 2010	10.96	11.04	10.87	10.99
1987	NYSE	PML	Tue, May 18, 2010	10.99	11.01	10.90	11.01
1986	NYSE	PML	Mon, May 17, 2010	10.95	11.00	10.82	11.00
1985	NYSE	PML	Fri, May 14, 2010	10.95	11.07	10.90	10.96
1984	NYSE	PML	Thu, May 13, 2010	11.01	11.03	10.94	11.00
1983	NYSE	PML	Wed, May 12, 2010	10.99	11.00	10.91	10.97
1982	NYSE	PML	Tue, May 11, 2010	10.86	11.00	10.81	10.98
1981	NYSE	PML	Mon, May 10, 2010	11.10	11.11	10.84	10.85
1980	NYSE	PML	Fri, May 7, 2010	10.99	11.03	10.74	10.81
1979	NYSE	PML	Thu, May 6, 2010	11.15	11.15	10.58	11.00
1978	NYSE	PML	Wed, May 5, 2010	11.02	11.22	11.02	11.12
1977	NYSE	PML	Tue, May 4, 2010	11.14	11.27	11.09	11.20
1976	NYSE	PML	Mon, May 3, 2010	11.14	11.18	11.10	11.16
1975	NYSE	PML	Fri, Apr 30, 2010	11.05	11.08	11.00	11.08
1974	NYSE	PML	Thu, Apr 29, 2010	11.03	11.05	11.02	11.02
1973	NYSE	PML	Wed, Apr 28, 2010	10.96	11.04	10.96	11.00
1972	NYSE	PML	Tue, Apr 27, 2010	11.02	11.04	10.95	11.00
1971	NYSE	PML	Mon, Apr 26, 2010	10.92	11.04	10.92	11.02
1970	NYSE	PML	Fri, Apr 23, 2010	10.91	10.96	10.86	10.96
1969	NYSE	PML	Thu, Apr 22, 2010	10.83	10.88	10.79	10.88
1968	NYSE	PML	Wed, Apr 21, 2010	10.80	10.86	10.78	10.81
1967	NYSE	PML	Tue, Apr 20, 2010	10.77	10.87	10.73	10.86
1966	NYSE	PML	Mon, Apr 19, 2010	10.66	10.79	10.66	10.79
1965	NYSE	PML	Fri, Apr 16, 2010	10.82	10.85	10.67	10.74
1964	NYSE	PML	Thu, Apr 15, 2010	10.91	10.91	10.81	10.81
1963	NYSE	PML	Wed, Apr 14, 2010	10.91	10.94	10.87	10.92
1962	NYSE	PML	Tue, Apr 13, 2010	10.98	10.98	10.85	10.87
1961	NYSE	PML	Mon, Apr 12, 2010	10.88	10.99	10.88	10.95
1960	NYSE	PML	Fri, Apr 9, 2010	10.94	10.99	10.88	10.92
1959	NYSE	PML	Thu, Apr 8, 2010	10.96	11.02	10.90	10.94
1958	NYSE	PML	Wed, Apr 7, 2010	10.92	11.07	10.78	11.04
1957	NYSE	PML	Tue, Apr 6, 2010	10.95	11.02	10.95	10.96
1956	NYSE	PML	Mon, Apr 5, 2010	10.91	11.00	10.84	10.97
1955	NYSE	PML	Thu, Apr 1, 2010	10.96	10.98	10.86	10.91
1954	NYSE	PML	Wed, Mar 31, 2010	10.99	11.02	10.91	10.91
1953	NYSE	PML	Tue, Mar 30, 2010	11.02	11.07	10.96	10.99
1952	NYSE	PML	Mon, Mar 29, 2010	11.08	11.10	10.95	10.97
1951	NYSE	PML	Fri, Mar 26, 2010	11.02	11.10	11.01	11.10
1950	NYSE	PML	Thu, Mar 25, 2010	11.15	11.15	11.05	11.05
1949	NYSE	PML	Wed, Mar 24, 2010	11.07	11.22	11.06	11.07
1948	NYSE	PML	Tue, Mar 23, 2010	11.20	11.27	11.14	11.19
1947	NYSE	PML	Mon, Mar 22, 2010	10.99	11.20	10.99	11.16
1946	NYSE	PML	Fri, Mar 19, 2010	10.97	11.07	10.96	11.06
1945	NYSE	PML	Thu, Mar 18, 2010	11.02	11.08	10.95	11.00
1944	NYSE	PML	Wed, Mar 17, 2010	11.01	11.16	10.99	11.00
1943	NYSE	PML	Tue, Mar 16, 2010	11.03	11.10	11.00	11.03
1942	NYSE	PML	Mon, Mar 15, 2010	11.13	11.13	11.05	11.09
1941	NYSE	PML	Fri, Mar 12, 2010	11.19	11.19	11.08	11.13
1940	NYSE	PML	Thu, Mar 11, 2010	11.14	11.24	11.10	11.20
1939	NYSE	PML	Wed, Mar 10, 2010	11.22	11.32	11.12	11.15
1938	NYSE	PML	Tue, Mar 9, 2010	11.21	11.33	11.21	11.26
1937	NYSE	PML	Mon, Mar 8, 2010	11.34	11.34	11.22	11.31
1936	NYSE	PML	Fri, Mar 5, 2010	11.22	11.35	11.19	11.30
1935	NYSE	PML	Thu, Mar 4, 2010	11.14	11.32	11.08	11.22
1934	NYSE	PML	Wed, Mar 3, 2010	11.03	11.13	11.03	11.13
1933	NYSE	PML	Tue, Mar 2, 2010	11.13	11.18	11.04	11.06
1932	NYSE	PML	Mon, Mar 1, 2010	11.22	11.24	11.10	11.13
1931	NYSE	PML	Fri, Feb 26, 2010	11.01	11.13	11.01	11.13
1930	NYSE	PML	Thu, Feb 25, 2010	10.96	11.12	10.96	11.02
1929	NYSE	PML	Wed, Feb 24, 2010	10.87	11.00	10.83	10.98
1928	NYSE	PML	Tue, Feb 23, 2010	10.76	10.90	10.75	10.87
1927	NYSE	PML	Mon, Feb 22, 2010	10.81	10.87	10.71	10.77
1926	NYSE	PML	Fri, Feb 19, 2010	11.00	11.04	10.82	10.85
1925	NYSE	PML	Thu, Feb 18, 2010	10.93	11.09	10.93	11.02
1924	NYSE	PML	Wed, Feb 17, 2010	10.98	11.01	10.90	11.00
1923	NYSE	PML	Tue, Feb 16, 2010	11.10	11.11	10.95	11.01
1922	NYSE	PML	Fri, Feb 12, 2010	11.07	11.08	11.00	11.03
1921	NYSE	PML	Thu, Feb 11, 2010	11.11	11.11	11.00	11.02
1920	NYSE	PML	Wed, Feb 10, 2010	10.97	11.03	10.96	11.03
1919	NYSE	PML	Tue, Feb 9, 2010	11.10	11.14	10.97	11.00
1918	NYSE	PML	Mon, Feb 8, 2010	10.99	11.09	10.96	11.08
1917	NYSE	PML	Fri, Feb 5, 2010	11.05	11.13	10.96	11.00
1916	NYSE	PML	Thu, Feb 4, 2010	11.20	11.31	11.06	11.07
1915	NYSE	PML	Wed, Feb 3, 2010	11.36	11.38	11.21	11.22
1914	NYSE	PML	Tue, Feb 2, 2010	11.19	11.39	11.08	11.37
1913	NYSE	PML	Mon, Feb 1, 2010	11.05	11.21	11.01	11.19
1912	NYSE	PML	Fri, Jan 29, 2010	10.98	11.05	10.95	11.04
1911	NYSE	PML	Thu, Jan 28, 2010	11.01	11.09	10.85	10.95
1910	NYSE	PML	Wed, Jan 27, 2010	10.95	11.02	10.84	11.02
1909	NYSE	PML	Tue, Jan 26, 2010	10.76	10.92	10.76	10.92
1908	NYSE	PML	Mon, Jan 25, 2010	10.93	10.96	10.81	10.81
1907	NYSE	PML	Fri, Jan 22, 2010	10.98	11.07	10.93	10.96
1906	NYSE	PML	Thu, Jan 21, 2010	10.99	11.00	10.84	11.00
1905	NYSE	PML	Wed, Jan 20, 2010	10.88	10.99	10.86	10.98
1904	NYSE	PML	Tue, Jan 19, 2010	10.88	10.93	10.82	10.90
1903	NYSE	PML	Fri, Jan 15, 2010	10.93	11.04	10.91	10.95
1902	NYSE	PML	Thu, Jan 14, 2010	10.91	10.95	10.86	10.93
1901	NYSE	PML	Wed, Jan 13, 2010	10.75	10.92	10.72	10.88
1900	NYSE	PML	Tue, Jan 12, 2010	10.84	10.87	10.76	10.79
1899	NYSE	PML	Mon, Jan 11, 2010	10.73	10.94	10.72	10.93
1898	NYSE	PML	Fri, Jan 8, 2010	10.65	10.79	10.65	10.77
1897	NYSE	PML	Thu, Jan 7, 2010	10.63	10.73	10.61	10.70
1896	NYSE	PML	Wed, Jan 6, 2010	10.47	10.63	10.47	10.59
1895	NYSE	PML	Tue, Jan 5, 2010	10.54	10.61	10.41	10.55
1894	NYSE	PML	Mon, Jan 4, 2010	10.45	10.57	10.40	10.57
1893	NYSE	PML	Thu, Dec 31, 2009	10.42	10.57	10.36	10.52
1892	NYSE	PML	Wed, Dec 30, 2009	10.49	10.52	10.35	10.44
1891	NYSE	PML	Tue, Dec 29, 2009	10.51	10.51	10.39	10.43
1890	NYSE	PML	Mon, Dec 28, 2009	10.45	10.55	10.39	10.55
1889	NYSE	PML	Thu, Dec 24, 2009	10.37	10.47	10.34	10.47
1888	NYSE	PML	Wed, Dec 23, 2009	10.53	10.54	10.38	10.41
1887	NYSE	PML	Tue, Dec 22, 2009	10.52	10.59	10.34	10.42
1886	NYSE	PML	Mon, Dec 21, 2009	10.57	10.72	10.46	10.52
1885	NYSE	PML	Fri, Dec 18, 2009	10.63	10.66	10.47	10.60
1884	NYSE	PML	Thu, Dec 17, 2009	10.61	10.74	10.57	10.67
1883	NYSE	PML	Wed, Dec 16, 2009	10.72	10.77	10.64	10.67
1882	NYSE	PML	Tue, Dec 15, 2009	10.83	10.92	10.76	10.76
1881	NYSE	PML	Mon, Dec 14, 2009	10.87	10.88	10.76	10.85
1880	NYSE	PML	Fri, Dec 11, 2009	10.69	10.89	10.68	10.89
1879	NYSE	PML	Thu, Dec 10, 2009	10.64	10.69	10.61	10.64
1878	NYSE	PML	Wed, Dec 9, 2009	10.75	10.77	10.62	10.62
1877	NYSE	PML	Tue, Dec 8, 2009	10.73	10.84	10.67	10.80
1876	NYSE	PML	Mon, Dec 7, 2009	10.60	10.79	10.57	10.74
1875	NYSE	PML	Fri, Dec 4, 2009	10.52	10.61	10.50	10.61
1874	NYSE	PML	Thu, Dec 3, 2009	10.56	10.56	10.50	10.50
1873	NYSE	PML	Wed, Dec 2, 2009	10.46	10.54	10.44	10.54
1872	NYSE	PML	Tue, Dec 1, 2009	10.48	10.48	10.40	10.47
1871	NYSE	PML	Mon, Nov 30, 2009	10.43	10.46	10.40	10.46
1870	NYSE	PML	Fri, Nov 27, 2009	10.39	10.45	10.39	10.43
1869	NYSE	PML	Wed, Nov 25, 2009	10.43	10.47	10.40	10.46
1868	NYSE	PML	Tue, Nov 24, 2009	10.40	10.44	10.38	10.43
1867	NYSE	PML	Mon, Nov 23, 2009	10.39	10.47	10.32	10.46
1866	NYSE	PML	Fri, Nov 20, 2009	10.24	10.39	10.23	10.37
1865	NYSE	PML	Thu, Nov 19, 2009	10.20	10.31	10.19	10.31
1864	NYSE	PML	Wed, Nov 18, 2009	10.07	10.23	10.07	10.19
1863	NYSE	PML	Tue, Nov 17, 2009	10.05	10.16	10.04	10.15
1862	NYSE	PML	Mon, Nov 16, 2009	10.04	10.20	9.99	10.05
1861	NYSE	PML	Fri, Nov 13, 2009	10.05	10.15	10.00	10.11
1860	NYSE	PML	Thu, Nov 12, 2009	10.10	10.17	10.02	10.04
1859	NYSE	PML	Wed, Nov 11, 2009	10.31	10.31	10.10	10.13
1858	NYSE	PML	Tue, Nov 10, 2009	10.38	10.39	10.25	10.27
1857	NYSE	PML	Mon, Nov 9, 2009	10.24	10.37	10.20	10.37
1856	NYSE	PML	Fri, Nov 6, 2009	10.16	10.33	10.16	10.30
1855	NYSE	PML	Thu, Nov 5, 2009	10.27	10.30	10.02	10.18
1854	NYSE	PML	Wed, Nov 4, 2009	10.23	10.32	10.21	10.26
1853	NYSE	PML	Tue, Nov 3, 2009	10.14	10.31	10.14	10.27
1852	NYSE	PML	Mon, Nov 2, 2009	10.31	10.32	10.16	10.24
1851	NYSE	PML	Fri, Oct 30, 2009	10.20	10.21	10.08	10.14
1850	NYSE	PML	Thu, Oct 29, 2009	10.25	10.26	10.09	10.18
1849	NYSE	PML	Wed, Oct 28, 2009	10.42	10.47	10.25	10.27
1848	NYSE	PML	Tue, Oct 27, 2009	10.49	10.55	10.36	10.47
1847	NYSE	PML	Mon, Oct 26, 2009	10.60	10.69	10.55	10.57
1846	NYSE	PML	Fri, Oct 23, 2009	10.63	10.70	10.55	10.61
1845	NYSE	PML	Thu, Oct 22, 2009	10.53	10.60	10.46	10.58
1844	NYSE	PML	Wed, Oct 21, 2009	10.77	10.79	10.45	10.51
1843	NYSE	PML	Tue, Oct 20, 2009	10.74	10.83	10.70	10.75
1842	NYSE	PML	Mon, Oct 19, 2009	10.68	10.75	10.54	10.72
1841	NYSE	PML	Fri, Oct 16, 2009	10.25	10.64	10.20	10.58
1840	NYSE	PML	Thu, Oct 15, 2009	10.16	10.35	9.90	10.17
1839	NYSE	PML	Wed, Oct 14, 2009	10.65	10.65	10.08	10.22
1838	NYSE	PML	Tue, Oct 13, 2009	10.33	10.79	10.24	10.67
1837	NYSE	PML	Mon, Oct 12, 2009	11.27	11.38	10.52	10.66
1836	NYSE	PML	Fri, Oct 9, 2009	11.86	11.86	11.19	11.25
1835	NYSE	PML	Thu, Oct 8, 2009	11.80	11.90	11.78	11.84
1834	NYSE	PML	Wed, Oct 7, 2009	11.71	11.98	11.71	11.80
1833	NYSE	PML	Tue, Oct 6, 2009	11.64	11.88	11.58	11.74
1832	NYSE	PML	Mon, Oct 5, 2009	11.29	11.68	11.29	11.64
1831	NYSE	PML	Fri, Oct 2, 2009	11.19	11.40	11.19	11.39
1830	NYSE	PML	Thu, Oct 1, 2009	11.19	11.29	11.19	11.28
1829	NYSE	PML	Wed, Sep 30, 2009	11.16	11.32	11.16	11.23
1828	NYSE	PML	Tue, Sep 29, 2009	11.30	11.35	11.20	11.28
1827	NYSE	PML	Mon, Sep 28, 2009	11.09	11.25	10.99	11.24
1826	NYSE	PML	Fri, Sep 25, 2009	11.07	11.28	11.07	11.13
1825	NYSE	PML	Thu, Sep 24, 2009	11.37	11.38	10.91	11.18
1824	NYSE	PML	Wed, Sep 23, 2009	11.37	11.43	11.26	11.34
1823	NYSE	PML	Tue, Sep 22, 2009	11.39	11.47	11.30	11.39
1822	NYSE	PML	Mon, Sep 21, 2009	11.39	11.41	11.31	11.35
1821	NYSE	PML	Fri, Sep 18, 2009	11.37	11.40	11.26	11.40
1820	NYSE	PML	Thu, Sep 17, 2009	11.27	11.34	11.19	11.34
1819	NYSE	PML	Wed, Sep 16, 2009	11.27	11.27	11.18	11.24
1818	NYSE	PML	Tue, Sep 15, 2009	11.02	11.25	11.02	11.21
1817	NYSE	PML	Mon, Sep 14, 2009	10.90	11.02	10.87	11.01
1816	NYSE	PML	Fri, Sep 11, 2009	10.71	10.95	10.71	10.95
1815	NYSE	PML	Thu, Sep 10, 2009	10.66	10.86	10.59	10.72
1814	NYSE	PML	Wed, Sep 9, 2009	10.88	10.94	10.62	10.64
1813	NYSE	PML	Tue, Sep 8, 2009	10.87	10.95	10.83	10.95
1812	NYSE	PML	Fri, Sep 4, 2009	10.65	10.87	10.64	10.85
1811	NYSE	PML	Thu, Sep 3, 2009	10.40	10.61	10.40	10.60
1810	NYSE	PML	Wed, Sep 2, 2009	10.48	10.50	10.43	10.50
1809	NYSE	PML	Tue, Sep 1, 2009	10.47	10.52	10.38	10.43
1808	NYSE	PML	Mon, Aug 31, 2009	10.38	10.45	10.35	10.40
1807	NYSE	PML	Fri, Aug 28, 2009	10.24	10.39	10.24	10.37
1806	NYSE	PML	Thu, Aug 27, 2009	10.27	10.31	10.20	10.31
1805	NYSE	PML	Wed, Aug 26, 2009	10.30	10.45	10.22	10.22
1804	NYSE	PML	Tue, Aug 25, 2009	10.33	10.33	10.12	10.30
1803	NYSE	PML	Mon, Aug 24, 2009	10.06	10.27	10.06	10.20
1802	NYSE	PML	Fri, Aug 21, 2009	10.11	10.12	10.03	10.04
1801	NYSE	PML	Thu, Aug 20, 2009	9.98	10.10	9.95	10.04
1800	NYSE	PML	Wed, Aug 19, 2009	9.79	9.97	9.76	9.96
1799	NYSE	PML	Tue, Aug 18, 2009	9.79	9.99	9.79	9.93
1798	NYSE	PML	Mon, Aug 17, 2009	9.72	9.80	9.67	9.79
1797	NYSE	PML	Fri, Aug 14, 2009	9.77	9.93	9.71	9.73
1796	NYSE	PML	Thu, Aug 13, 2009	9.73	9.85	9.70	9.75
1795	NYSE	PML	Wed, Aug 12, 2009	9.83	9.93	9.64	9.74
1794	NYSE	PML	Tue, Aug 11, 2009	10.02	10.03	9.82	9.84
1793	NYSE	PML	Mon, Aug 10, 2009	10.08	10.15	10.00	10.02
1792	NYSE	PML	Fri, Aug 7, 2009	10.25	10.30	10.13	10.17
1791	NYSE	PML	Thu, Aug 6, 2009	10.35	10.45	10.12	10.15
1790	NYSE	PML	Wed, Aug 5, 2009	10.30	10.33	10.22	10.32
1789	NYSE	PML	Tue, Aug 4, 2009	10.10	10.25	10.07	10.20
1788	NYSE	PML	Mon, Aug 3, 2009	10.14	10.20	10.01	10.19
1787	NYSE	PML	Fri, Jul 31, 2009	9.88	10.12	9.88	10.12
1786	NYSE	PML	Thu, Jul 30, 2009	9.97	10.15	9.91	9.92
1785	NYSE	PML	Wed, Jul 29, 2009	9.90	10.03	9.88	10.02
1784	NYSE	PML	Tue, Jul 28, 2009	9.78	10.18	9.76	10.01
1783	NYSE	PML	Mon, Jul 27, 2009	10.05	10.10	9.91	9.92
1782	NYSE	PML	Fri, Jul 24, 2009	9.90	10.08	9.80	9.97
1781	NYSE	PML	Thu, Jul 23, 2009	9.82	10.03	9.81	9.88
1780	NYSE	PML	Wed, Jul 22, 2009	9.76	9.88	9.76	9.86
1779	NYSE	PML	Tue, Jul 21, 2009	9.78	9.84	9.73	9.83
1778	NYSE	PML	Mon, Jul 20, 2009	9.70	9.80	9.64	9.78
1777	NYSE	PML	Fri, Jul 17, 2009	9.66	9.80	9.64	9.74
1776	NYSE	PML	Thu, Jul 16, 2009	9.65	9.71	9.60	9.66
1775	NYSE	PML	Wed, Jul 15, 2009	9.64	9.70	9.63	9.63
1774	NYSE	PML	Tue, Jul 14, 2009	9.68	9.70	9.56	9.59
1773	NYSE	PML	Mon, Jul 13, 2009	9.67	9.79	9.66	9.74
1772	NYSE	PML	Fri, Jul 10, 2009	9.59	9.73	9.51	9.66
1771	NYSE	PML	Thu, Jul 9, 2009	9.80	9.93	9.57	9.67
1770	NYSE	PML	Wed, Jul 8, 2009	9.61	9.82	9.50	9.82
1769	NYSE	PML	Tue, Jul 7, 2009	9.51	9.75	9.47	9.57
1768	NYSE	PML	Mon, Jul 6, 2009	9.45	9.63	9.41	9.63
1767	NYSE	PML	Thu, Jul 2, 2009	9.46	9.48	9.39	9.45
1766	NYSE	PML	Wed, Jul 1, 2009	9.31	9.48	9.30	9.48
1765	NYSE	PML	Tue, Jun 30, 2009	9.50	9.56	9.25	9.31
1764	NYSE	PML	Mon, Jun 29, 2009	9.48	9.57	9.37	9.44
1763	NYSE	PML	Fri, Jun 26, 2009	9.43	9.54	9.35	9.40
1762	NYSE	PML	Thu, Jun 25, 2009	9.39	9.50	9.36	9.50
1761	NYSE	PML	Wed, Jun 24, 2009	9.34	9.42	9.24	9.38
1760	NYSE	PML	Tue, Jun 23, 2009	9.20	9.32	9.03	9.30
1759	NYSE	PML	Mon, Jun 22, 2009	9.25	9.28	9.00	9.20
1758	NYSE	PML	Fri, Jun 19, 2009	9.20	9.37	9.13	9.35
1757	NYSE	PML	Thu, Jun 18, 2009	9.16	9.25	9.10	9.22
1756	NYSE	PML	Wed, Jun 17, 2009	9.18	9.23	8.95	9.14
1755	NYSE	PML	Tue, Jun 16, 2009	9.24	9.36	9.12	9.13
1754	NYSE	PML	Mon, Jun 15, 2009	9.40	9.49	9.10	9.16
1753	NYSE	PML	Fri, Jun 12, 2009	9.57	9.57	9.38	9.39
1752	NYSE	PML	Thu, Jun 11, 2009	9.54	9.75	9.52	9.61
1751	NYSE	PML	Wed, Jun 10, 2009	9.58	9.64	9.51	9.56
1750	NYSE	PML	Tue, Jun 9, 2009	9.60	9.79	9.50	9.53
1749	NYSE	PML	Mon, Jun 8, 2009	9.63	9.79	9.54	9.65
1748	NYSE	PML	Fri, Jun 5, 2009	9.61	9.65	9.60	9.62
1747	NYSE	PML	Thu, Jun 4, 2009	9.42	9.59	9.42	9.54
1746	NYSE	PML	Wed, Jun 3, 2009	9.50	9.50	9.41	9.42
1745	NYSE	PML	Tue, Jun 2, 2009	9.63	9.63	9.42	9.50
1744	NYSE	PML	Mon, Jun 1, 2009	9.64	9.70	9.49	9.63
1743	NYSE	PML	Fri, May 29, 2009	9.44	9.57	9.40	9.56
1742	NYSE	PML	Thu, May 28, 2009	9.41	9.51	9.35	9.38
1741	NYSE	PML	Wed, May 27, 2009	9.51	9.67	9.37	9.41
1740	NYSE	PML	Tue, May 26, 2009	9.55	9.60	9.43	9.55
1739	NYSE	PML	Fri, May 22, 2009	9.68	9.69	9.50	9.50
1738	NYSE	PML	Thu, May 21, 2009	9.35	9.71	9.35	9.71
1737	NYSE	PML	Wed, May 20, 2009	9.34	9.45	9.26	9.34
1736	NYSE	PML	Tue, May 19, 2009	8.96	9.33	8.96	9.26
1735	NYSE	PML	Mon, May 18, 2009	9.01	9.19	8.90	8.92
1734	NYSE	PML	Fri, May 15, 2009	8.90	9.12	8.76	8.86
1733	NYSE	PML	Thu, May 14, 2009	9.20	9.34	9.09	9.09
1732	NYSE	PML	Wed, May 13, 2009	9.40	9.47	9.18	9.18
1731	NYSE	PML	Tue, May 12, 2009	9.44	9.45	9.36	9.40
1730	NYSE	PML	Mon, May 11, 2009	9.48	9.49	9.32	9.38
1729	NYSE	PML	Fri, May 8, 2009	9.39	9.74	9.28	9.50
1728	NYSE	PML	Thu, May 7, 2009	9.38	9.45	9.26	9.31
1727	NYSE	PML	Wed, May 6, 2009	9.27	9.49	9.27	9.34
1726	NYSE	PML	Tue, May 5, 2009	9.34	9.34	9.26	9.30
1725	NYSE	PML	Mon, May 4, 2009	9.18	9.50	9.18	9.37
1724	NYSE	PML	Fri, May 1, 2009	9.08	9.25	9.04	9.21
1723	NYSE	PML	Thu, Apr 30, 2009	9.02	9.09	8.97	9.01
1722	NYSE	PML	Wed, Apr 29, 2009	8.99	9.05	8.84	8.98
1721	NYSE	PML	Tue, Apr 28, 2009	8.89	9.03	8.81	8.94
1720	NYSE	PML	Mon, Apr 27, 2009	8.81	8.93	8.81	8.89
1719	NYSE	PML	Fri, Apr 24, 2009	9.01	9.03	8.85	8.93
1718	NYSE	PML	Thu, Apr 23, 2009	8.84	9.00	8.80	8.99
1717	NYSE	PML	Wed, Apr 22, 2009	8.70	8.88	8.70	8.80
1716	NYSE	PML	Tue, Apr 21, 2009	8.46	8.79	8.46	8.70
1715	NYSE	PML	Mon, Apr 20, 2009	8.58	8.66	8.49	8.58
1714	NYSE	PML	Fri, Apr 17, 2009	8.44	8.77	8.44	8.57
1713	NYSE	PML	Thu, Apr 16, 2009	8.49	8.56	8.44	8.52
1712	NYSE	PML	Wed, Apr 15, 2009	8.41	8.50	8.36	8.45
1711	NYSE	PML	Tue, Apr 14, 2009	8.40	8.53	8.34	8.44
1710	NYSE	PML	Mon, Apr 13, 2009	8.36	8.94	8.36	8.52
1709	NYSE	PML	Thu, Apr 9, 2009	8.53	8.64	8.48	8.50
1708	NYSE	PML	Wed, Apr 8, 2009	8.43	8.53	8.38	8.45
1707	NYSE	PML	Tue, Apr 7, 2009	8.45	8.56	8.44	8.53
1706	NYSE	PML	Mon, Apr 6, 2009	8.52	8.61	8.45	8.48
1705	NYSE	PML	Fri, Apr 3, 2009	8.58	8.69	8.50	8.60
1704	NYSE	PML	Thu, Apr 2, 2009	8.62	8.68	8.45	8.65
1703	NYSE	PML	Wed, Apr 1, 2009	8.48	8.52	8.35	8.51
1702	NYSE	PML	Tue, Mar 31, 2009	8.39	8.45	8.24	8.45
1701	NYSE	PML	Mon, Mar 30, 2009	8.34	8.47	8.32	8.35
1700	NYSE	PML	Fri, Mar 27, 2009	8.31	8.50	8.31	8.39
1699	NYSE	PML	Thu, Mar 26, 2009	8.30	8.44	8.21	8.40
1698	NYSE	PML	Wed, Mar 25, 2009	8.20	8.41	8.05	8.21
1697	NYSE	PML	Tue, Mar 24, 2009	8.04	8.28	8.02	8.22
1696	NYSE	PML	Mon, Mar 23, 2009	7.88	8.05	7.88	8.04
1695	NYSE	PML	Fri, Mar 20, 2009	7.78	7.92	7.78	7.85
1694	NYSE	PML	Thu, Mar 19, 2009	7.92	7.92	7.76	7.78
1693	NYSE	PML	Wed, Mar 18, 2009	7.93	8.00	7.80	7.91
1692	NYSE	PML	Tue, Mar 17, 2009	8.00	8.05	7.95	8.00
1691	NYSE	PML	Mon, Mar 16, 2009	8.04	8.13	7.95	7.97
1690	NYSE	PML	Fri, Mar 13, 2009	8.30	8.30	7.97	8.04
1689	NYSE	PML	Thu, Mar 12, 2009	8.09	8.23	7.87	8.20
1688	NYSE	PML	Wed, Mar 11, 2009	8.17	8.22	7.93	8.02
1687	NYSE	PML	Tue, Mar 10, 2009	7.86	8.00	7.81	8.00
1686	NYSE	PML	Mon, Mar 9, 2009	7.94	8.00	7.70	7.79
1685	NYSE	PML	Fri, Mar 6, 2009	7.98	7.99	7.80	7.91
1684	NYSE	PML	Thu, Mar 5, 2009	7.78	7.95	7.67	7.86
1683	NYSE	PML	Wed, Mar 4, 2009	8.10	8.24	7.80	7.99
1682	NYSE	PML	Tue, Mar 3, 2009	8.06	8.12	7.69	7.77
1681	NYSE	PML	Mon, Mar 2, 2009	8.33	8.34	7.80	8.14
1680	NYSE	PML	Fri, Feb 27, 2009	8.50	8.50	8.33	8.38
1679	NYSE	PML	Thu, Feb 26, 2009	8.31	8.60	8.31	8.48
1678	NYSE	PML	Wed, Feb 25, 2009	8.16	8.50	7.94	8.39
1677	NYSE	PML	Tue, Feb 24, 2009	8.00	8.07	7.72	8.07
1676	NYSE	PML	Mon, Feb 23, 2009	7.92	8.15	7.85	8.02
1675	NYSE	PML	Fri, Feb 20, 2009	8.01	8.02	7.56	7.75
1674	NYSE	PML	Thu, Feb 19, 2009	8.04	8.13	8.01	8.02
1673	NYSE	PML	Wed, Feb 18, 2009	8.45	8.46	8.01	8.17
1672	NYSE	PML	Tue, Feb 17, 2009	8.61	8.68	8.48	8.49
1671	NYSE	PML	Fri, Feb 13, 2009	8.73	8.75	8.60	8.72
1670	NYSE	PML	Thu, Feb 12, 2009	8.69	8.76	8.60	8.73
1669	NYSE	PML	Wed, Feb 11, 2009	8.44	8.80	8.43	8.80
1668	NYSE	PML	Tue, Feb 10, 2009	8.69	8.69	8.43	8.46
1667	NYSE	PML	Mon, Feb 9, 2009	8.83	8.84	8.65	8.67
1666	NYSE	PML	Fri, Feb 6, 2009	8.82	8.95	8.74	8.85
1665	NYSE	PML	Thu, Feb 5, 2009	8.72	8.99	8.61	8.83
1664	NYSE	PML	Wed, Feb 4, 2009	8.44	8.74	8.35	8.61
1663	NYSE	PML	Tue, Feb 3, 2009	8.11	8.42	8.01	8.40
1662	NYSE	PML	Mon, Feb 2, 2009	7.93	8.12	7.86	8.11
1661	NYSE	PML	Fri, Jan 30, 2009	7.92	7.93	7.85	7.90
1660	NYSE	PML	Thu, Jan 29, 2009	7.92	7.92	7.79	7.92
1659	NYSE	PML	Wed, Jan 28, 2009	7.95	7.95	7.87	7.92
1658	NYSE	PML	Tue, Jan 27, 2009	7.98	7.98	7.81	7.86
1657	NYSE	PML	Mon, Jan 26, 2009	7.87	7.92	7.78	7.90
1656	NYSE	PML	Fri, Jan 23, 2009	7.73	7.87	7.67	7.84
1655	NYSE	PML	Thu, Jan 22, 2009	7.75	7.85	7.61	7.67
1654	NYSE	PML	Wed, Jan 21, 2009	7.83	7.90	7.70	7.80
1653	NYSE	PML	Tue, Jan 20, 2009	7.95	8.00	7.82	7.85
1652	NYSE	PML	Fri, Jan 16, 2009	8.09	8.09	7.88	7.94
1651	NYSE	PML	Thu, Jan 15, 2009	7.93	8.00	7.67	7.98
1650	NYSE	PML	Wed, Jan 14, 2009	8.24	8.25	7.96	8.04
1649	NYSE	PML	Tue, Jan 13, 2009	8.64	8.64	7.82	8.07
1648	NYSE	PML	Mon, Jan 12, 2009	8.30	8.60	8.23	8.42
1647	NYSE	PML	Fri, Jan 9, 2009	7.91	8.28	7.91	8.00
1646	NYSE	PML	Thu, Jan 8, 2009	7.33	7.94	7.33	7.82
1645	NYSE	PML	Wed, Jan 7, 2009	7.44	7.45	7.20	7.37
1644	NYSE	PML	Tue, Jan 6, 2009	7.37	7.40	7.31	7.39
1643	NYSE	PML	Mon, Jan 5, 2009	7.20	7.36	7.06	7.35
1642	NYSE	PML	Fri, Jan 2, 2009	6.73	7.45	6.73	7.20
1641	NYSE	PML	Wed, Dec 31, 2008	6.48	6.79	6.43	6.76
1640	NYSE	PML	Tue, Dec 30, 2008	6.33	6.67	6.33	6.62
1639	NYSE	PML	Mon, Dec 29, 2008	6.50	6.57	6.20	6.42
1638	NYSE	PML	Fri, Dec 26, 2008	6.17	6.51	6.17	6.50
1637	NYSE	PML	Wed, Dec 24, 2008	6.15	6.35	6.15	6.24
1636	NYSE	PML	Tue, Dec 23, 2008	6.36	6.36	6.09	6.13
1635	NYSE	PML	Mon, Dec 22, 2008	6.25	6.56	6.25	6.32
1634	NYSE	PML	Fri, Dec 19, 2008	6.07	6.50	6.02	6.27
1633	NYSE	PML	Thu, Dec 18, 2008	5.50	5.87	5.42	5.87
1632	NYSE	PML	Wed, Dec 17, 2008	5.29	5.61	5.12	5.44
1631	NYSE	PML	Tue, Dec 16, 2008	5.20	5.39	5.10	5.33
1630	NYSE	PML	Mon, Dec 15, 2008	5.54	5.55	5.21	5.21
1629	NYSE	PML	Fri, Dec 12, 2008	5.60	5.60	5.05	5.55
1628	NYSE	PML	Thu, Dec 11, 2008	5.90	5.93	5.65	5.65
1627	NYSE	PML	Wed, Dec 10, 2008	5.90	5.98	5.81	5.90
1626	NYSE	PML	Tue, Dec 9, 2008	5.87	5.98	5.87	5.90
1625	NYSE	PML	Mon, Dec 8, 2008	6.05	6.17	5.90	6.00
1624	NYSE	PML	Fri, Dec 5, 2008	6.00	6.05	5.75	6.04
1623	NYSE	PML	Thu, Dec 4, 2008	6.08	6.18	6.00	6.05
1622	NYSE	PML	Wed, Dec 3, 2008	6.33	6.33	6.01	6.25
1621	NYSE	PML	Tue, Dec 2, 2008	5.75	6.49	5.75	6.33
1620	NYSE	PML	Mon, Dec 1, 2008	7.99	7.99	5.22	5.91
1619	NYSE	PML	Fri, Nov 28, 2008	8.48	8.48	7.98	8.00
1618	NYSE	PML	Wed, Nov 26, 2008	8.20	8.34	8.18	8.34
1617	NYSE	PML	Tue, Nov 25, 2008	8.37	8.37	8.17	8.34
1616	NYSE	PML	Mon, Nov 24, 2008	8.07	8.31	8.02	8.25
1615	NYSE	PML	Fri, Nov 21, 2008	8.40	8.41	8.00	8.03
1614	NYSE	PML	Thu, Nov 20, 2008	8.50	8.50	8.03	8.04
1613	NYSE	PML	Wed, Nov 19, 2008	9.20	9.20	8.52	8.75
1612	NYSE	PML	Tue, Nov 18, 2008	9.18	9.22	9.02	9.20
1611	NYSE	PML	Mon, Nov 17, 2008	9.30	9.32	9.10	9.16
1610	NYSE	PML	Fri, Nov 14, 2008	9.02	9.26	9.02	9.25
1609	NYSE	PML	Thu, Nov 13, 2008	8.91	9.09	8.81	9.08
1608	NYSE	PML	Wed, Nov 12, 2008	9.30	9.32	8.93	9.10
1607	NYSE	PML	Tue, Nov 11, 2008	9.50	9.50	9.30	9.39
1606	NYSE	PML	Mon, Nov 10, 2008	9.85	9.85	9.50	9.53
1605	NYSE	PML	Fri, Nov 7, 2008	9.54	9.71	9.54	9.67
1604	NYSE	PML	Thu, Nov 6, 2008	9.32	9.56	9.32	9.55
1603	NYSE	PML	Wed, Nov 5, 2008	9.38	9.38	9.25	9.33
1602	NYSE	PML	Tue, Nov 4, 2008	9.32	9.42	9.25	9.28
1601	NYSE	PML	Mon, Nov 3, 2008	9.27	9.53	9.27	9.30
1600	NYSE	PML	Fri, Oct 31, 2008	9.34	9.44	9.22	9.27
1599	NYSE	PML	Thu, Oct 30, 2008	9.25	9.40	9.15	9.34
1598	NYSE	PML	Wed, Oct 29, 2008	9.21	9.35	9.13	9.31
1597	NYSE	PML	Tue, Oct 28, 2008	9.43	9.43	9.02	9.12
1596	NYSE	PML	Mon, Oct 27, 2008	9.42	9.83	9.02	9.29
1595	NYSE	PML	Fri, Oct 24, 2008	9.45	9.54	9.26	9.42
1594	NYSE	PML	Thu, Oct 23, 2008	9.83	9.93	9.40	9.57
1593	NYSE	PML	Wed, Oct 22, 2008	9.95	10.05	9.63	9.73
1592	NYSE	PML	Tue, Oct 21, 2008	9.53	10.09	9.50	10.04
1591	NYSE	PML	Mon, Oct 20, 2008	9.75	9.87	9.50	9.72
1590	NYSE	PML	Fri, Oct 17, 2008	9.16	9.55	9.16	9.55
1589	NYSE	PML	Thu, Oct 16, 2008	9.00	9.56	8.90	9.37
1588	NYSE	PML	Wed, Oct 15, 2008	9.44	9.46	8.90	8.96
1587	NYSE	PML	Tue, Oct 14, 2008	11.25	11.25	9.36	9.44
1586	NYSE	PML	Mon, Oct 13, 2008	8.25	9.44	8.16	8.98
1585	NYSE	PML	Fri, Oct 10, 2008	6.80	7.60	6.50	7.55
1584	NYSE	PML	Thu, Oct 9, 2008	8.80	8.85	7.62	7.89
1583	NYSE	PML	Wed, Oct 8, 2008	9.16	9.19	8.29	8.73
1582	NYSE	PML	Tue, Oct 7, 2008	9.34	9.75	9.18	9.29
1581	NYSE	PML	Mon, Oct 6, 2008	10.12	10.12	8.61	9.33
1580	NYSE	PML	Fri, Oct 3, 2008	11.01	11.01	10.18	10.35
1579	NYSE	PML	Thu, Oct 2, 2008	11.45	11.48	11.02	11.04
1578	NYSE	PML	Wed, Oct 1, 2008	11.11	11.70	11.07	11.56
1577	NYSE	PML	Tue, Sep 30, 2008	10.25	11.30	10.21	11.30
1576	NYSE	PML	Mon, Sep 29, 2008	11.70	11.74	9.22	10.21
1575	NYSE	PML	Fri, Sep 26, 2008	11.61	12.14	11.61	12.05
1574	NYSE	PML	Thu, Sep 25, 2008	11.45	12.25	11.45	12.17
1573	NYSE	PML	Wed, Sep 24, 2008	11.88	11.88	11.63	11.63
1572	NYSE	PML	Tue, Sep 23, 2008	11.84	11.95	11.41	11.72
1571	NYSE	PML	Mon, Sep 22, 2008	12.65	12.69	11.86	12.02
1570	NYSE	PML	Fri, Sep 19, 2008	12.21	12.86	12.21	12.86
1569	NYSE	PML	Thu, Sep 18, 2008	11.60	12.37	11.44	12.20
1568	NYSE	PML	Wed, Sep 17, 2008	12.37	12.37	11.32	11.82
1567	NYSE	PML	Tue, Sep 16, 2008	12.50	12.50	12.19	12.26
1566	NYSE	PML	Mon, Sep 15, 2008	13.04	13.05	12.56	12.58
1565	NYSE	PML	Fri, Sep 12, 2008	13.10	13.12	13.02	13.05
1564	NYSE	PML	Thu, Sep 11, 2008	13.20	13.22	13.15	13.15
1563	NYSE	PML	Wed, Sep 10, 2008	13.20	13.34	13.16	13.20
1562	NYSE	PML	Tue, Sep 9, 2008	13.25	13.30	13.21	13.27
1561	NYSE	PML	Mon, Sep 8, 2008	13.30	13.30	13.20	13.29
1560	NYSE	PML	Fri, Sep 5, 2008	13.18	13.20	13.12	13.18
1559	NYSE	PML	Thu, Sep 4, 2008	13.25	13.30	13.19	13.20
1558	NYSE	PML	Wed, Sep 3, 2008	13.37	13.37	13.20	13.25
1557	NYSE	PML	Tue, Sep 2, 2008	13.23	13.40	13.23	13.29
1556	NYSE	PML	Fri, Aug 29, 2008	13.30	13.37	13.18	13.20
1555	NYSE	PML	Thu, Aug 28, 2008	13.16	13.28	13.11	13.25
1554	NYSE	PML	Wed, Aug 27, 2008	13.25	13.26	13.17	13.20
1553	NYSE	PML	Tue, Aug 26, 2008	13.10	13.22	13.10	13.17
1552	NYSE	PML	Mon, Aug 25, 2008	13.10	13.17	13.08	13.12
1551	NYSE	PML	Fri, Aug 22, 2008	13.10	13.19	13.04	13.11
1550	NYSE	PML	Thu, Aug 21, 2008	13.07	13.21	13.04	13.12
1549	NYSE	PML	Wed, Aug 20, 2008	13.17	13.20	13.10	13.16
1548	NYSE	PML	Tue, Aug 19, 2008	13.23	13.30	13.18	13.20
1547	NYSE	PML	Mon, Aug 18, 2008	13.18	13.26	13.18	13.26
1546	NYSE	PML	Fri, Aug 15, 2008	13.21	13.24	13.14	13.18
1545	NYSE	PML	Thu, Aug 14, 2008	13.22	13.24	13.16	13.22
1544	NYSE	PML	Wed, Aug 13, 2008	13.14	13.20	13.12	13.15
1543	NYSE	PML	Tue, Aug 12, 2008	13.16	13.23	13.13	13.17
1542	NYSE	PML	Mon, Aug 11, 2008	13.17	13.22	13.14	13.20
1541	NYSE	PML	Fri, Aug 8, 2008	13.12	13.24	13.10	13.17
1540	NYSE	PML	Thu, Aug 7, 2008	13.24	13.24	13.06	13.11
1539	NYSE	PML	Wed, Aug 6, 2008	13.16	13.25	13.16	13.24
1538	NYSE	PML	Tue, Aug 5, 2008	13.23	13.29	13.10	13.20
1537	NYSE	PML	Mon, Aug 4, 2008	13.18	13.26	13.17	13.26
1536	NYSE	PML	Fri, Aug 1, 2008	13.31	13.31	13.19	13.23
1535	NYSE	PML	Thu, Jul 31, 2008	13.10	13.30	13.05	13.29
1534	NYSE	PML	Wed, Jul 30, 2008	13.24	13.31	13.20	13.31
1533	NYSE	PML	Tue, Jul 29, 2008	13.26	13.28	13.20	13.26
1532	NYSE	PML	Mon, Jul 28, 2008	13.29	13.32	13.26	13.28
1531	NYSE	PML	Fri, Jul 25, 2008	13.33	13.33	13.25	13.32
1530	NYSE	PML	Thu, Jul 24, 2008	13.36	13.44	13.30	13.35
1529	NYSE	PML	Wed, Jul 23, 2008	13.35	13.49	13.35	13.45
1528	NYSE	PML	Tue, Jul 22, 2008	13.32	13.51	13.29	13.45
1527	NYSE	PML	Mon, Jul 21, 2008	13.41	13.50	13.35	13.50
1526	NYSE	PML	Fri, Jul 18, 2008	13.66	13.66	13.35	13.45
1525	NYSE	PML	Thu, Jul 17, 2008	13.35	13.67	13.35	13.67
1524	NYSE	PML	Wed, Jul 16, 2008	13.40	13.46	13.25	13.37
1523	NYSE	PML	Tue, Jul 15, 2008	13.31	13.42	13.20	13.42
1522	NYSE	PML	Mon, Jul 14, 2008	13.65	13.68	13.46	13.48
1521	NYSE	PML	Fri, Jul 11, 2008	13.67	13.75	13.62	13.63
1520	NYSE	PML	Thu, Jul 10, 2008	13.85	13.85	13.64	13.67
1519	NYSE	PML	Wed, Jul 9, 2008	13.60	13.87	13.59	13.82
1518	NYSE	PML	Tue, Jul 8, 2008	13.60	13.67	13.57	13.67
1517	NYSE	PML	Mon, Jul 7, 2008	13.70	13.80	13.66	13.66
1516	NYSE	PML	Thu, Jul 3, 2008	13.75	13.75	13.55	13.70
1515	NYSE	PML	Wed, Jul 2, 2008	13.55	13.74	13.50	13.73
1514	NYSE	PML	Tue, Jul 1, 2008	13.43	13.56	13.43	13.47
1513	NYSE	PML	Mon, Jun 30, 2008	13.44	13.47	13.38	13.40
1512	NYSE	PML	Fri, Jun 27, 2008	13.23	13.45	13.23	13.44
1511	NYSE	PML	Thu, Jun 26, 2008	13.33	13.33	13.23	13.30
1510	NYSE	PML	Wed, Jun 25, 2008	13.21	13.37	13.21	13.27
1509	NYSE	PML	Tue, Jun 24, 2008	13.39	13.40	13.20	13.22
1508	NYSE	PML	Mon, Jun 23, 2008	13.41	13.47	13.33	13.36
1507	NYSE	PML	Fri, Jun 20, 2008	13.46	13.53	13.45	13.47
1506	NYSE	PML	Thu, Jun 19, 2008	13.53	13.57	13.48	13.54
1505	NYSE	PML	Wed, Jun 18, 2008	13.62	13.62	13.50	13.60
1504	NYSE	PML	Tue, Jun 17, 2008	13.85	13.85	13.64	13.65
1503	NYSE	PML	Mon, Jun 16, 2008	13.74	13.81	13.68	13.73
1502	NYSE	PML	Fri, Jun 13, 2008	13.71	13.81	13.69	13.69
1501	NYSE	PML	Thu, Jun 12, 2008	13.88	13.93	13.72	13.72
1500	NYSE	PML	Wed, Jun 11, 2008	14.00	14.02	13.88	13.88
1499	NYSE	PML	Tue, Jun 10, 2008	14.00	14.00	13.90	14.00
1498	NYSE	PML	Mon, Jun 9, 2008	13.99	14.07	13.98	14.05
1497	NYSE	PML	Fri, Jun 6, 2008	14.02	14.12	13.99	14.01
1496	NYSE	PML	Thu, Jun 5, 2008	14.09	14.10	14.01	14.06
1495	NYSE	PML	Wed, Jun 4, 2008	14.05	14.08	14.02	14.04
1494	NYSE	PML	Tue, Jun 3, 2008	14.07	14.15	14.01	14.06
1493	NYSE	PML	Mon, Jun 2, 2008	14.15	14.19	14.08	14.10
1492	NYSE	PML	Fri, May 30, 2008	14.10	14.14	14.02	14.14
1491	NYSE	PML	Thu, May 29, 2008	14.10	14.18	14.05	14.08
1490	NYSE	PML	Wed, May 28, 2008	14.12	14.14	14.02	14.14
1489	NYSE	PML	Tue, May 27, 2008	13.97	14.14	13.95	14.09
1488	NYSE	PML	Fri, May 23, 2008	13.89	13.99	13.88	13.97
1487	NYSE	PML	Thu, May 22, 2008	13.86	13.95	13.86	13.94
1486	NYSE	PML	Wed, May 21, 2008	13.81	13.91	13.76	13.89
1485	NYSE	PML	Tue, May 20, 2008	13.86	13.90	13.82	13.84
1484	NYSE	PML	Mon, May 19, 2008	13.87	13.90	13.81	13.86
1483	NYSE	PML	Fri, May 16, 2008	13.83	13.91	13.83	13.86
1482	NYSE	PML	Thu, May 15, 2008	13.84	13.91	13.76	13.85
1481	NYSE	PML	Wed, May 14, 2008	13.82	13.92	13.82	13.89
1480	NYSE	PML	Tue, May 13, 2008	13.93	13.94	13.85	13.88
1479	NYSE	PML	Mon, May 12, 2008	13.92	14.02	13.88	13.88
1478	NYSE	PML	Fri, May 9, 2008	13.99	13.99	13.89	13.92
1477	NYSE	PML	Thu, May 8, 2008	13.94	13.97	13.87	13.93
1476	NYSE	PML	Wed, May 7, 2008	13.99	14.00	13.94	13.99
1475	NYSE	PML	Tue, May 6, 2008	13.95	14.02	13.92	13.97
1474	NYSE	PML	Mon, May 5, 2008	14.05	14.08	14.00	14.00
1473	NYSE	PML	Fri, May 2, 2008	14.02	14.06	14.01	14.05
1472	NYSE	PML	Thu, May 1, 2008	14.17	14.17	14.01	14.04
1471	NYSE	PML	Wed, Apr 30, 2008	14.10	14.11	14.00	14.05
1470	NYSE	PML	Tue, Apr 29, 2008	14.12	14.20	14.01	14.04
1469	NYSE	PML	Mon, Apr 28, 2008	14.29	14.30	14.13	14.15
1468	NYSE	PML	Fri, Apr 25, 2008	14.28	14.31	14.18	14.19
1467	NYSE	PML	Thu, Apr 24, 2008	14.23	14.32	14.22	14.28
1466	NYSE	PML	Wed, Apr 23, 2008	14.20	14.30	14.14	14.28
1465	NYSE	PML	Tue, Apr 22, 2008	14.15	14.25	14.15	14.23
1464	NYSE	PML	Mon, Apr 21, 2008	13.97	14.19	13.97	14.19
1463	NYSE	PML	Fri, Apr 18, 2008	14.09	14.09	13.96	14.03
1462	NYSE	PML	Thu, Apr 17, 2008	13.82	14.04	13.79	14.04
1461	NYSE	PML	Wed, Apr 16, 2008	13.72	13.87	13.72	13.87
1460	NYSE	PML	Tue, Apr 15, 2008	13.87	13.92	13.75	13.76
1459	NYSE	PML	Mon, Apr 14, 2008	13.91	13.97	13.85	13.87
1458	NYSE	PML	Fri, Apr 11, 2008	13.85	14.00	13.84	13.94
1457	NYSE	PML	Thu, Apr 10, 2008	13.86	13.94	13.83	13.88
1456	NYSE	PML	Wed, Apr 9, 2008	13.93	13.93	13.78	13.90
1455	NYSE	PML	Tue, Apr 8, 2008	13.97	13.98	13.91	13.93
1454	NYSE	PML	Mon, Apr 7, 2008	13.93	13.99	13.83	13.99
1453	NYSE	PML	Fri, Apr 4, 2008	13.93	13.95	13.61	13.83
1452	NYSE	PML	Thu, Apr 3, 2008	13.89	14.00	13.76	13.91
1451	NYSE	PML	Wed, Apr 2, 2008	13.86	13.95	13.81	13.89
1450	NYSE	PML	Tue, Apr 1, 2008	13.98	14.00	13.87	13.91
1449	NYSE	PML	Mon, Mar 31, 2008	13.97	13.97	13.86	13.86
1448	NYSE	PML	Fri, Mar 28, 2008	14.03	14.07	13.94	13.99
1447	NYSE	PML	Thu, Mar 27, 2008	13.98	14.16	13.93	14.02
1446	NYSE	PML	Wed, Mar 26, 2008	13.87	13.97	13.87	13.95
1445	NYSE	PML	Tue, Mar 25, 2008	13.86	13.92	13.85	13.89
1444	NYSE	PML	Mon, Mar 24, 2008	13.75	13.90	13.72	13.89
1443	NYSE	PML	Thu, Mar 20, 2008	13.75	13.78	13.66	13.73
1442	NYSE	PML	Wed, Mar 19, 2008	13.78	13.83	13.70	13.75
1441	NYSE	PML	Tue, Mar 18, 2008	13.67	13.82	13.62	13.66
1440	NYSE	PML	Mon, Mar 17, 2008	13.50	13.62	13.45	13.52
1439	NYSE	PML	Fri, Mar 14, 2008	13.62	13.65	13.45	13.57
1438	NYSE	PML	Thu, Mar 13, 2008	13.56	13.78	13.52	13.65
1437	NYSE	PML	Wed, Mar 12, 2008	13.59	13.76	13.56	13.61
1436	NYSE	PML	Tue, Mar 11, 2008	13.60	13.89	13.60	13.67
1435	NYSE	PML	Mon, Mar 10, 2008	13.93	14.05	13.89	14.00
1434	NYSE	PML	Fri, Mar 7, 2008	13.44	13.94	13.44	13.93
1433	NYSE	PML	Thu, Mar 6, 2008	14.15	14.16	13.75	13.94
1432	NYSE	PML	Wed, Mar 5, 2008	14.09	14.19	13.86	14.04
1431	NYSE	PML	Tue, Mar 4, 2008	13.80	13.96	13.80	13.93
1430	NYSE	PML	Mon, Mar 3, 2008	13.68	13.94	13.62	13.83
1429	NYSE	PML	Fri, Feb 29, 2008	13.71	13.71	13.50	13.56
1428	NYSE	PML	Thu, Feb 28, 2008	13.82	13.85	13.70	13.76
1427	NYSE	PML	Wed, Feb 27, 2008	14.04	14.16	13.93	13.93
1426	NYSE	PML	Tue, Feb 26, 2008	13.72	14.03	13.72	14.01
1425	NYSE	PML	Mon, Feb 25, 2008	13.83	13.97	13.68	13.88
1424	NYSE	PML	Fri, Feb 22, 2008	13.78	13.88	13.55	13.67
1423	NYSE	PML	Thu, Feb 21, 2008	14.13	14.25	13.79	13.83
1422	NYSE	PML	Wed, Feb 20, 2008	14.52	14.52	14.12	14.14
1421	NYSE	PML	Tue, Feb 19, 2008	14.35	14.60	14.31	14.56
1420	NYSE	PML	Fri, Feb 15, 2008	14.20	14.47	13.74	14.45
1419	NYSE	PML	Thu, Feb 14, 2008	14.70	15.01	14.17	14.31
1418	NYSE	PML	Wed, Feb 13, 2008	15.12	15.16	14.79	14.84
1417	NYSE	PML	Tue, Feb 12, 2008	15.09	15.20	15.08	15.14
1416	NYSE	PML	Mon, Feb 11, 2008	15.24	15.25	15.07	15.08
1415	NYSE	PML	Fri, Feb 8, 2008	15.30	15.30	15.15	15.22
1414	NYSE	PML	Thu, Feb 7, 2008	15.22	15.26	15.13	15.26
1413	NYSE	PML	Wed, Feb 6, 2008	15.24	15.29	15.20	15.24
1412	NYSE	PML	Tue, Feb 5, 2008	15.21	15.35	15.18	15.20
1411	NYSE	PML	Mon, Feb 4, 2008	15.40	15.40	15.25	15.28
1410	NYSE	PML	Fri, Feb 1, 2008	15.28	15.36	15.17	15.35
1409	NYSE	PML	Thu, Jan 31, 2008	15.30	15.39	15.25	15.30
1408	NYSE	PML	Wed, Jan 30, 2008	15.21	15.32	15.18	15.31
1407	NYSE	PML	Tue, Jan 29, 2008	15.17	15.30	15.12	15.30
1406	NYSE	PML	Mon, Jan 28, 2008	15.11	15.18	15.06	15.11
1405	NYSE	PML	Fri, Jan 25, 2008	15.27	15.30	15.15	15.18
1404	NYSE	PML	Thu, Jan 24, 2008	15.35	15.38	15.15	15.32
1403	NYSE	PML	Wed, Jan 23, 2008	15.00	15.40	15.00	15.38
1402	NYSE	PML	Tue, Jan 22, 2008	14.78	15.05	14.63	14.95
1401	NYSE	PML	Fri, Jan 18, 2008	15.30	15.43	14.89	15.00
1400	NYSE	PML	Thu, Jan 17, 2008	15.15	15.50	15.12	15.25
1399	NYSE	PML	Wed, Jan 16, 2008	15.15	15.30	15.11	15.15
1398	NYSE	PML	Tue, Jan 15, 2008	15.10	15.35	15.10	15.22
1397	NYSE	PML	Mon, Jan 14, 2008	15.16	15.40	15.10	15.24
1396	NYSE	PML	Fri, Jan 11, 2008	15.16	15.25	15.06	15.18
1395	NYSE	PML	Thu, Jan 10, 2008	15.15	15.20	15.06	15.16
1394	NYSE	PML	Wed, Jan 9, 2008	15.19	15.48	15.03	15.18
1393	NYSE	PML	Tue, Jan 8, 2008	15.16	15.30	15.12	15.21
1392	NYSE	PML	Mon, Jan 7, 2008	14.97	15.20	14.86	15.16
1391	NYSE	PML	Fri, Jan 4, 2008	14.70	14.98	14.55	14.97
1390	NYSE	PML	Thu, Jan 3, 2008	14.05	14.95	13.95	14.71
1389	NYSE	PML	Wed, Jan 2, 2008	13.65	14.10	13.61	14.00
1388	NYSE	PML	Mon, Dec 31, 2007	13.75	13.78	13.60	13.69
1387	NYSE	PML	Fri, Dec 28, 2007	13.34	13.79	13.31	13.75
1386	NYSE	PML	Thu, Dec 27, 2007	13.61	13.82	13.23	13.25
1385	NYSE	PML	Wed, Dec 26, 2007	13.92	13.92	13.61	13.61
1384	NYSE	PML	Mon, Dec 24, 2007	13.65	13.92	13.63	13.92
1383	NYSE	PML	Fri, Dec 21, 2007	13.65	13.79	13.60	13.64
1382	NYSE	PML	Thu, Dec 20, 2007	14.30	14.30	13.55	13.65
1381	NYSE	PML	Wed, Dec 19, 2007	13.90	14.00	13.83	13.89
1380	NYSE	PML	Tue, Dec 18, 2007	14.08	14.18	13.94	13.94
1379	NYSE	PML	Mon, Dec 17, 2007	14.07	14.22	14.06	14.07
1378	NYSE	PML	Fri, Dec 14, 2007	14.05	14.15	14.02	14.02
1377	NYSE	PML	Thu, Dec 13, 2007	14.16	14.26	14.08	14.10
1376	NYSE	PML	Wed, Dec 12, 2007	14.14	14.32	14.10	14.19
1375	NYSE	PML	Tue, Dec 11, 2007	14.09	14.22	14.05	14.17
1374	NYSE	PML	Mon, Dec 10, 2007	14.05	14.25	14.04	14.21
1373	NYSE	PML	Fri, Dec 7, 2007	14.07	14.16	14.02	14.06
1372	NYSE	PML	Thu, Dec 6, 2007	14.06	14.16	14.01	14.10
1371	NYSE	PML	Wed, Dec 5, 2007	14.05	14.07	14.00	14.04
1370	NYSE	PML	Tue, Dec 4, 2007	13.87	14.05	13.72	14.05
1369	NYSE	PML	Mon, Dec 3, 2007	13.84	13.85	13.73	13.75
1368	NYSE	PML	Fri, Nov 30, 2007	13.67	13.79	13.61	13.73
1367	NYSE	PML	Thu, Nov 29, 2007	13.60	13.70	13.55	13.66
1366	NYSE	PML	Wed, Nov 28, 2007	13.60	13.78	13.56	13.65
1365	NYSE	PML	Tue, Nov 27, 2007	13.85	13.85	13.58	13.59
1364	NYSE	PML	Mon, Nov 26, 2007	13.57	13.75	13.51	13.75
1363	NYSE	PML	Fri, Nov 23, 2007	13.60	13.60	13.51	13.53
1362	NYSE	PML	Wed, Nov 21, 2007	13.50	13.71	13.50	13.54
1361	NYSE	PML	Tue, Nov 20, 2007	13.47	13.79	13.47	13.50
1360	NYSE	PML	Mon, Nov 19, 2007	13.69	13.76	13.45	13.60
1359	NYSE	PML	Fri, Nov 16, 2007	13.47	13.65	13.28	13.58
1358	NYSE	PML	Thu, Nov 15, 2007	13.21	13.52	13.21	13.43
1357	NYSE	PML	Wed, Nov 14, 2007	14.02	14.02	13.38	13.38
1356	NYSE	PML	Tue, Nov 13, 2007	13.58	13.67	13.47	13.65
1355	NYSE	PML	Mon, Nov 12, 2007	13.69	13.84	13.68	13.71
1354	NYSE	PML	Fri, Nov 9, 2007	13.85	13.95	13.69	13.69
1353	NYSE	PML	Thu, Nov 8, 2007	13.85	13.98	13.81	13.86
1352	NYSE	PML	Wed, Nov 7, 2007	14.06	14.11	13.88	13.96
1351	NYSE	PML	Tue, Nov 6, 2007	13.87	14.12	13.80	14.11
1350	NYSE	PML	Mon, Nov 5, 2007	13.86	14.01	13.59	13.90
1349	NYSE	PML	Fri, Nov 2, 2007	14.17	14.19	14.10	14.14
1348	NYSE	PML	Thu, Nov 1, 2007	14.25	14.31	14.12	14.17
1347	NYSE	PML	Wed, Oct 31, 2007	14.40	14.45	14.33	14.40
1346	NYSE	PML	Tue, Oct 30, 2007	14.41	14.48	14.34	14.34
1345	NYSE	PML	Mon, Oct 29, 2007	14.33	14.50	14.33	14.41
1344	NYSE	PML	Fri, Oct 26, 2007	14.40	14.41	14.33	14.33
1343	NYSE	PML	Thu, Oct 25, 2007	14.50	14.54	14.33	14.37
1342	NYSE	PML	Wed, Oct 24, 2007	14.77	14.78	14.50	14.50
1341	NYSE	PML	Tue, Oct 23, 2007	14.78	14.78	14.70	14.75
1340	NYSE	PML	Mon, Oct 22, 2007	14.68	14.78	14.65	14.70
1339	NYSE	PML	Fri, Oct 19, 2007	14.78	14.84	14.68	14.68
1338	NYSE	PML	Thu, Oct 18, 2007	14.65	14.83	14.58	14.75
1337	NYSE	PML	Wed, Oct 17, 2007	14.54	14.64	14.53	14.61
1336	NYSE	PML	Tue, Oct 16, 2007	14.62	14.63	14.44	14.52
1335	NYSE	PML	Mon, Oct 15, 2007	14.54	14.63	14.53	14.53
1334	NYSE	PML	Fri, Oct 12, 2007	14.65	14.65	14.55	14.59
1333	NYSE	PML	Thu, Oct 11, 2007	14.67	14.71	14.55	14.55
1332	NYSE	PML	Wed, Oct 10, 2007	14.57	14.73	14.54	14.66
1331	NYSE	PML	Tue, Oct 9, 2007	14.65	14.71	14.56	14.57
1330	NYSE	PML	Mon, Oct 8, 2007	14.64	14.77	14.63	14.75
1329	NYSE	PML	Fri, Oct 5, 2007	14.77	14.86	14.67	14.72
1328	NYSE	PML	Thu, Oct 4, 2007	14.76	14.87	14.72	14.80
1327	NYSE	PML	Wed, Oct 3, 2007	14.76	14.80	14.71	14.75
1326	NYSE	PML	Tue, Oct 2, 2007	14.79	14.81	14.74	14.75
1325	NYSE	PML	Mon, Oct 1, 2007	14.72	14.84	14.72	14.76
1324	NYSE	PML	Fri, Sep 28, 2007	14.70	14.79	14.70	14.74
1323	NYSE	PML	Thu, Sep 27, 2007	14.78	14.80	14.70	14.70
1322	NYSE	PML	Wed, Sep 26, 2007	14.78	14.79	14.72	14.75
1321	NYSE	PML	Tue, Sep 25, 2007	14.57	14.80	14.57	14.73
1320	NYSE	PML	Mon, Sep 24, 2007	14.65	14.68	14.52	14.64
1319	NYSE	PML	Fri, Sep 21, 2007	14.65	14.70	14.61	14.62
1318	NYSE	PML	Thu, Sep 20, 2007	14.61	14.67	14.51	14.54
1317	NYSE	PML	Wed, Sep 19, 2007	14.75	14.80	14.60	14.61
1316	NYSE	PML	Tue, Sep 18, 2007	14.70	14.78	14.62	14.70
1315	NYSE	PML	Mon, Sep 17, 2007	14.60	14.62	14.53	14.57
1314	NYSE	PML	Fri, Sep 14, 2007	14.61	14.70	14.57	14.60
1313	NYSE	PML	Thu, Sep 13, 2007	14.65	14.79	14.59	14.61
1312	NYSE	PML	Wed, Sep 12, 2007	14.65	14.73	14.55	14.65
1311	NYSE	PML	Tue, Sep 11, 2007	14.79	14.85	14.74	14.78
1310	NYSE	PML	Mon, Sep 10, 2007	14.74	14.88	14.72	14.80
1309	NYSE	PML	Fri, Sep 7, 2007	14.53	14.75	14.49	14.72
1308	NYSE	PML	Thu, Sep 6, 2007	14.39	14.59	14.39	14.55
1307	NYSE	PML	Wed, Sep 5, 2007	14.35	14.46	14.30	14.42
1306	NYSE	PML	Tue, Sep 4, 2007	14.30	14.39	14.27	14.38
1305	NYSE	PML	Fri, Aug 31, 2007	14.29	14.33	14.22	14.26
1304	NYSE	PML	Thu, Aug 30, 2007	14.18	14.27	14.14	14.19
1303	NYSE	PML	Wed, Aug 29, 2007	14.02	14.20	14.02	14.15
1302	NYSE	PML	Tue, Aug 28, 2007	14.11	14.11	14.01	14.04
1301	NYSE	PML	Mon, Aug 27, 2007	14.16	14.16	14.02	14.15
1300	NYSE	PML	Fri, Aug 24, 2007	14.05	14.30	14.03	14.14
1299	NYSE	PML	Thu, Aug 23, 2007	14.10	14.29	14.02	14.20
1298	NYSE	PML	Wed, Aug 22, 2007	14.08	14.16	13.96	14.13
1297	NYSE	PML	Tue, Aug 21, 2007	13.73	14.05	13.73	14.01
1296	NYSE	PML	Mon, Aug 20, 2007	13.85	14.06	13.62	13.70
1295	NYSE	PML	Fri, Aug 17, 2007	13.89	14.08	13.54	13.90
1294	NYSE	PML	Thu, Aug 16, 2007	13.39	13.50	12.89	13.43
1293	NYSE	PML	Wed, Aug 15, 2007	14.11	14.20	13.50	13.52
1292	NYSE	PML	Tue, Aug 14, 2007	14.36	14.36	14.12	14.13
1291	NYSE	PML	Mon, Aug 13, 2007	14.29	14.42	14.19	14.36
1290	NYSE	PML	Fri, Aug 10, 2007	14.46	14.52	14.20	14.24
1289	NYSE	PML	Thu, Aug 9, 2007	14.36	14.54	14.35	14.50
1288	NYSE	PML	Wed, Aug 8, 2007	14.70	14.78	14.60	14.62
1287	NYSE	PML	Tue, Aug 7, 2007	14.72	14.77	14.71	14.72
1286	NYSE	PML	Mon, Aug 6, 2007	14.86	14.87	14.75	14.75
1285	NYSE	PML	Fri, Aug 3, 2007	14.81	14.92	14.76	14.85
1284	NYSE	PML	Thu, Aug 2, 2007	14.71	14.88	14.69	14.78
1283	NYSE	PML	Wed, Aug 1, 2007	14.69	14.75	14.58	14.71
1282	NYSE	PML	Tue, Jul 31, 2007	14.64	14.75	14.50	14.63
1281	NYSE	PML	Mon, Jul 30, 2007	14.90	14.90	14.55	14.58
1280	NYSE	PML	Fri, Jul 27, 2007	14.45	14.79	14.45	14.68
1279	NYSE	PML	Thu, Jul 26, 2007	14.45	14.53	14.35	14.47
1278	NYSE	PML	Wed, Jul 25, 2007	14.55	14.57	14.46	14.50
1277	NYSE	PML	Tue, Jul 24, 2007	14.61	14.63	14.51	14.51
1276	NYSE	PML	Mon, Jul 23, 2007	14.60	14.76	14.60	14.63
1275	NYSE	PML	Fri, Jul 20, 2007	14.66	14.74	14.65	14.67
1274	NYSE	PML	Thu, Jul 19, 2007	14.66	14.75	14.65	14.71
1273	NYSE	PML	Wed, Jul 18, 2007	14.65	14.75	14.64	14.72
1272	NYSE	PML	Tue, Jul 17, 2007	14.65	14.75	14.63	14.71
1271	NYSE	PML	Mon, Jul 16, 2007	14.61	14.71	14.60	14.66
1270	NYSE	PML	Fri, Jul 13, 2007	14.61	14.66	14.59	14.60
1269	NYSE	PML	Thu, Jul 12, 2007	14.61	14.64	14.60	14.61
1268	NYSE	PML	Wed, Jul 11, 2007	14.69	14.72	14.61	14.61
1267	NYSE	PML	Tue, Jul 10, 2007	14.59	14.69	14.57	14.67
1266	NYSE	PML	Mon, Jul 9, 2007	14.69	14.70	14.61	14.65
1265	NYSE	PML	Fri, Jul 6, 2007	14.57	14.67	14.57	14.61
1264	NYSE	PML	Thu, Jul 5, 2007	14.77	14.83	14.55	14.56
1263	NYSE	PML	Tue, Jul 3, 2007	14.78	14.85	14.76	14.83
1262	NYSE	PML	Mon, Jul 2, 2007	14.71	14.74	14.68	14.74
1261	NYSE	PML	Fri, Jun 29, 2007	14.65	14.71	14.62	14.68
1260	NYSE	PML	Thu, Jun 28, 2007	14.61	14.73	14.57	14.60
1259	NYSE	PML	Wed, Jun 27, 2007	14.52	14.64	14.51	14.56
1258	NYSE	PML	Tue, Jun 26, 2007	14.60	14.62	14.51	14.51
1257	NYSE	PML	Mon, Jun 25, 2007	14.68	14.69	14.59	14.60
1256	NYSE	PML	Fri, Jun 22, 2007	14.65	14.67	14.56	14.65
1255	NYSE	PML	Thu, Jun 21, 2007	14.58	14.70	14.53	14.61
1254	NYSE	PML	Wed, Jun 20, 2007	14.73	14.73	14.50	14.57
1253	NYSE	PML	Tue, Jun 19, 2007	14.77	14.80	14.71	14.73
1252	NYSE	PML	Mon, Jun 18, 2007	14.87	14.87	14.71	14.77
1251	NYSE	PML	Fri, Jun 15, 2007	14.86	14.90	14.82	14.87
1250	NYSE	PML	Thu, Jun 14, 2007	14.89	14.92	14.77	14.87
1249	NYSE	PML	Wed, Jun 13, 2007	14.73	14.87	14.73	14.81
1248	NYSE	PML	Tue, Jun 12, 2007	14.81	14.84	14.76	14.77
1247	NYSE	PML	Mon, Jun 11, 2007	14.87	14.87	14.85	14.85
1246	NYSE	PML	Fri, Jun 8, 2007	14.91	14.99	14.83	14.87
1245	NYSE	PML	Thu, Jun 7, 2007	15.28	15.29	14.88	15.01
1244	NYSE	PML	Wed, Jun 6, 2007	15.31	15.35	15.27	15.33
1243	NYSE	PML	Tue, Jun 5, 2007	15.38	15.40	15.31	15.32
1242	NYSE	PML	Mon, Jun 4, 2007	15.46	15.46	15.35	15.35
1241	NYSE	PML	Fri, Jun 1, 2007	15.54	15.54	15.43	15.43
1240	NYSE	PML	Thu, May 31, 2007	15.46	15.50	15.41	15.42
1239	NYSE	PML	Wed, May 30, 2007	15.40	15.48	15.40	15.45
1238	NYSE	PML	Tue, May 29, 2007	15.42	15.44	15.36	15.36
1237	NYSE	PML	Fri, May 25, 2007	15.39	15.47	15.37	15.37
1236	NYSE	PML	Thu, May 24, 2007	15.43	15.49	15.39	15.39
1235	NYSE	PML	Wed, May 23, 2007	15.49	15.55	15.43	15.43
1234	NYSE	PML	Tue, May 22, 2007	15.52	15.54	15.49	15.49
1233	NYSE	PML	Mon, May 21, 2007	15.64	15.65	15.53	15.54
1232	NYSE	PML	Fri, May 18, 2007	15.62	15.62	15.57	15.57
1231	NYSE	PML	Thu, May 17, 2007	15.60	15.62	15.54	15.61
1230	NYSE	PML	Wed, May 16, 2007	15.65	15.69	15.62	15.66
1229	NYSE	PML	Tue, May 15, 2007	15.58	15.73	15.57	15.68
1228	NYSE	PML	Mon, May 14, 2007	15.61	15.65	15.57	15.61
1227	NYSE	PML	Fri, May 11, 2007	15.61	15.69	15.60	15.62
1226	NYSE	PML	Thu, May 10, 2007	15.58	15.64	15.54	15.60
1225	NYSE	PML	Wed, May 9, 2007	15.45	15.61	15.45	15.58
1224	NYSE	PML	Tue, May 8, 2007	15.64	15.69	15.63	15.66
1223	NYSE	PML	Mon, May 7, 2007	15.62	15.65	15.58	15.61
1222	NYSE	PML	Fri, May 4, 2007	15.65	15.68	15.60	15.60
1221	NYSE	PML	Thu, May 3, 2007	15.66	15.68	15.60	15.66
1220	NYSE	PML	Wed, May 2, 2007	15.62	15.72	15.62	15.66
1219	NYSE	PML	Tue, May 1, 2007	15.62	15.68	15.58	15.64
1218	NYSE	PML	Mon, Apr 30, 2007	16.12	16.12	15.57	15.57
1217	NYSE	PML	Fri, Apr 27, 2007	15.55	15.65	15.55	15.62
1216	NYSE	PML	Thu, Apr 26, 2007	15.51	15.58	15.51	15.51
1215	NYSE	PML	Wed, Apr 25, 2007	15.46	15.56	15.46	15.53
1214	NYSE	PML	Tue, Apr 24, 2007	15.48	15.52	15.46	15.47
1213	NYSE	PML	Mon, Apr 23, 2007	15.47	15.49	15.42	15.48
1212	NYSE	PML	Fri, Apr 20, 2007	15.46	15.47	15.40	15.45
1211	NYSE	PML	Thu, Apr 19, 2007	15.37	15.58	15.37	15.42
1210	NYSE	PML	Wed, Apr 18, 2007	15.49	15.49	15.36	15.36
1209	NYSE	PML	Tue, Apr 17, 2007	15.52	15.56	15.40	15.48
1208	NYSE	PML	Mon, Apr 16, 2007	15.53	15.56	15.48	15.50
1207	NYSE	PML	Fri, Apr 13, 2007	15.63	15.64	15.50	15.50
1206	NYSE	PML	Thu, Apr 12, 2007	15.56	15.66	15.56	15.61
1205	NYSE	PML	Wed, Apr 11, 2007	15.61	15.67	15.56	15.56
1204	NYSE	PML	Tue, Apr 10, 2007	15.59	15.64	15.52	15.56
1203	NYSE	PML	Mon, Apr 9, 2007	15.79	15.79	15.62	15.62
1202	NYSE	PML	Thu, Apr 5, 2007	15.71	15.83	15.71	15.76
1201	NYSE	PML	Wed, Apr 4, 2007	15.75	15.80	15.73	15.73
1200	NYSE	PML	Tue, Apr 3, 2007	15.68	15.81	15.68	15.74
1199	NYSE	PML	Mon, Apr 2, 2007	15.70	15.74	15.65	15.74
1198	NYSE	PML	Fri, Mar 30, 2007	15.67	15.69	15.60	15.60
1197	NYSE	PML	Thu, Mar 29, 2007	15.69	15.70	15.56	15.63
1196	NYSE	PML	Wed, Mar 28, 2007	15.59	15.65	15.55	15.60
1195	NYSE	PML	Tue, Mar 27, 2007	15.59	15.64	15.56	15.56
1194	NYSE	PML	Mon, Mar 26, 2007	15.56	15.66	15.56	15.57
1193	NYSE	PML	Fri, Mar 23, 2007	15.73	15.73	15.58	15.60
1192	NYSE	PML	Thu, Mar 22, 2007	15.69	15.74	15.64	15.68
1191	NYSE	PML	Wed, Mar 21, 2007	15.64	15.74	15.64	15.69
1190	NYSE	PML	Tue, Mar 20, 2007	15.61	15.66	15.61	15.61
1189	NYSE	PML	Mon, Mar 19, 2007	15.67	15.71	15.60	15.60
1188	NYSE	PML	Fri, Mar 16, 2007	15.60	15.69	15.59	15.65
1187	NYSE	PML	Thu, Mar 15, 2007	15.71	15.71	15.59	15.61
1186	NYSE	PML	Wed, Mar 14, 2007	15.68	15.68	15.56	15.65
1185	NYSE	PML	Tue, Mar 13, 2007	15.68	15.70	15.60	15.60
1184	NYSE	PML	Mon, Mar 12, 2007	15.51	15.65	15.51	15.62
1183	NYSE	PML	Fri, Mar 9, 2007	15.44	15.59	15.41	15.48
1182	NYSE	PML	Thu, Mar 8, 2007	15.50	15.51	15.45	15.50
1181	NYSE	PML	Wed, Mar 7, 2007	15.46	15.49	15.39	15.45
1180	NYSE	PML	Tue, Mar 6, 2007	15.49	15.50	15.40	15.40
1179	NYSE	PML	Mon, Mar 5, 2007	15.40	15.44	15.37	15.39
1178	NYSE	PML	Fri, Mar 2, 2007	15.24	15.47	15.24	15.38
1177	NYSE	PML	Thu, Mar 1, 2007	15.36	15.36	15.24	15.25
1176	NYSE	PML	Wed, Feb 28, 2007	15.23	15.34	15.23	15.27
1175	NYSE	PML	Tue, Feb 27, 2007	15.22	15.32	15.21	15.26
1174	NYSE	PML	Mon, Feb 26, 2007	15.26	15.30	15.23	15.24
1173	NYSE	PML	Fri, Feb 23, 2007	15.22	15.25	15.20	15.21
1172	NYSE	PML	Thu, Feb 22, 2007	15.24	15.25	15.16	15.17
1171	NYSE	PML	Wed, Feb 21, 2007	15.25	15.25	15.19	15.21
1170	NYSE	PML	Tue, Feb 20, 2007	15.27	15.31	15.22	15.25
1169	NYSE	PML	Fri, Feb 16, 2007	15.39	15.39	15.26	15.28
1168	NYSE	PML	Thu, Feb 15, 2007	15.34	15.40	15.32	15.37
1167	NYSE	PML	Wed, Feb 14, 2007	15.28	15.32	15.25	15.31
1166	NYSE	PML	Tue, Feb 13, 2007	15.23	15.29	15.20	15.23
1165	NYSE	PML	Mon, Feb 12, 2007	15.32	15.32	15.22	15.23
1164	NYSE	PML	Fri, Feb 9, 2007	15.33	15.35	15.25	15.28
1163	NYSE	PML	Thu, Feb 8, 2007	15.36	15.37	15.28	15.31
1162	NYSE	PML	Wed, Feb 7, 2007	15.36	15.44	15.34	15.39
1161	NYSE	PML	Tue, Feb 6, 2007	15.35	15.41	15.35	15.39
1160	NYSE	PML	Mon, Feb 5, 2007	15.37	15.44	15.34	15.36
1159	NYSE	PML	Fri, Feb 2, 2007	15.42	15.49	15.34	15.42
1158	NYSE	PML	Thu, Feb 1, 2007	15.39	15.61	15.36	15.42
1157	NYSE	PML	Wed, Jan 31, 2007	15.33	15.40	15.32	15.33
1156	NYSE	PML	Tue, Jan 30, 2007	15.40	15.42	15.34	15.37
1155	NYSE	PML	Mon, Jan 29, 2007	15.30	15.44	15.28	15.33
1154	NYSE	PML	Fri, Jan 26, 2007	15.32	15.35	15.21	15.26
1153	NYSE	PML	Thu, Jan 25, 2007	15.37	15.38	15.24	15.25
1152	NYSE	PML	Wed, Jan 24, 2007	15.53	15.53	15.39	15.41
1151	NYSE	PML	Tue, Jan 23, 2007	15.47	15.52	15.44	15.45
1150	NYSE	PML	Mon, Jan 22, 2007	15.40	15.48	15.36	15.45
1149	NYSE	PML	Fri, Jan 19, 2007	15.34	15.38	15.34	15.35
1148	NYSE	PML	Thu, Jan 18, 2007	15.24	15.35	15.21	15.35
1147	NYSE	PML	Wed, Jan 17, 2007	15.25	15.35	15.19	15.29
1146	NYSE	PML	Tue, Jan 16, 2007	15.25	15.34	15.16	15.23
1145	NYSE	PML	Fri, Jan 12, 2007	15.22	15.31	15.20	15.25
1144	NYSE	PML	Thu, Jan 11, 2007	15.25	15.38	15.20	15.25
1143	NYSE	PML	Wed, Jan 10, 2007	15.33	15.38	15.25	15.32
1142	NYSE	PML	Tue, Jan 9, 2007	15.37	15.49	15.32	15.35
1141	NYSE	PML	Mon, Jan 8, 2007	15.44	15.52	15.37	15.37
1140	NYSE	PML	Fri, Jan 5, 2007	15.40	15.42	15.12	15.39
1139	NYSE	PML	Thu, Jan 4, 2007	14.98	15.44	14.98	15.36
1138	NYSE	PML	Wed, Jan 3, 2007	15.94	15.98	14.95	14.95
1137	NYSE	PML	Fri, Dec 29, 2006	15.98	16.04	15.94	15.96
1136	NYSE	PML	Thu, Dec 28, 2006	15.92	15.97	15.86	15.94
1135	NYSE	PML	Wed, Dec 27, 2006	15.90	15.96	15.74	15.96
1134	NYSE	PML	Tue, Dec 26, 2006	15.86	15.90	15.70	15.73
1133	NYSE	PML	Fri, Dec 22, 2006	15.75	15.81	15.66	15.76
1132	NYSE	PML	Thu, Dec 21, 2006	15.66	15.79	15.65	15.79
1131	NYSE	PML	Wed, Dec 20, 2006	15.75	15.80	15.66	15.68
1130	NYSE	PML	Tue, Dec 19, 2006	15.92	15.92	15.66	15.72
1129	NYSE	PML	Mon, Dec 18, 2006	15.72	15.75	15.65	15.67
1128	NYSE	PML	Fri, Dec 15, 2006	15.72	15.78	15.61	15.62
1127	NYSE	PML	Thu, Dec 14, 2006	15.73	15.83	15.64	15.66
1126	NYSE	PML	Wed, Dec 13, 2006	15.92	15.97	15.80	15.83
1125	NYSE	PML	Tue, Dec 12, 2006	15.86	15.97	15.86	15.88
1124	NYSE	PML	Mon, Dec 11, 2006	15.92	15.96	15.84	15.90
1123	NYSE	PML	Fri, Dec 8, 2006	16.00	16.05	15.82	15.82
1122	NYSE	PML	Thu, Dec 7, 2006	15.85	15.85	15.75	15.83
1121	NYSE	PML	Wed, Dec 6, 2006	15.75	15.92	15.74	15.84
1120	NYSE	PML	Tue, Dec 5, 2006	16.00	16.00	15.77	15.82
1119	NYSE	PML	Mon, Dec 4, 2006	15.98	16.03	15.88	15.89
1118	NYSE	PML	Fri, Dec 1, 2006	15.90	15.97	15.88	15.94
1117	NYSE	PML	Thu, Nov 30, 2006	15.89	15.90	15.81	15.90
1116	NYSE	PML	Wed, Nov 29, 2006	15.75	15.86	15.70	15.81
1115	NYSE	PML	Tue, Nov 28, 2006	15.68	15.82	15.65	15.77
1114	NYSE	PML	Mon, Nov 27, 2006	15.67	15.70	15.57	15.63
1113	NYSE	PML	Fri, Nov 24, 2006	15.71	15.84	15.70	15.70
1112	NYSE	PML	Wed, Nov 22, 2006	15.70	15.85	15.61	15.73
1111	NYSE	PML	Tue, Nov 21, 2006	15.60	15.60	15.47	15.54
1110	NYSE	PML	Mon, Nov 20, 2006	15.41	15.56	15.41	15.53
1109	NYSE	PML	Fri, Nov 17, 2006	15.55	15.63	15.45	15.50
1108	NYSE	PML	Thu, Nov 16, 2006	15.56	15.64	15.50	15.52
1107	NYSE	PML	Wed, Nov 15, 2006	15.64	15.65	15.53	15.56
1106	NYSE	PML	Tue, Nov 14, 2006	15.64	15.65	15.57	15.59
1105	NYSE	PML	Mon, Nov 13, 2006	15.53	15.60	15.48	15.55
1104	NYSE	PML	Fri, Nov 10, 2006	15.48	15.50	15.39	15.48
1103	NYSE	PML	Thu, Nov 9, 2006	15.49	15.49	15.39	15.41
1102	NYSE	PML	Wed, Nov 8, 2006	15.50	15.52	15.36	15.50
1101	NYSE	PML	Tue, Nov 7, 2006	15.42	15.50	15.37	15.45
1100	NYSE	PML	Mon, Nov 6, 2006	15.48	15.48	15.35	15.45
1099	NYSE	PML	Fri, Nov 3, 2006	15.40	15.43	15.35	15.38
1098	NYSE	PML	Thu, Nov 2, 2006	15.34	15.45	15.32	15.40
1097	NYSE	PML	Wed, Nov 1, 2006	15.40	15.44	15.33	15.33
1096	NYSE	PML	Tue, Oct 31, 2006	15.40	15.47	15.33	15.40
1095	NYSE	PML	Mon, Oct 30, 2006	15.64	15.64	15.37	15.40
1094	NYSE	PML	Fri, Oct 27, 2006	15.39	15.40	15.36	15.38
1093	NYSE	PML	Thu, Oct 26, 2006	15.40	15.42	15.37	15.37
1092	NYSE	PML	Wed, Oct 25, 2006	15.50	15.50	15.36	15.39
1091	NYSE	PML	Tue, Oct 24, 2006	15.38	15.40	15.36	15.38
1090	NYSE	PML	Mon, Oct 23, 2006	15.40	15.41	15.36	15.38
1089	NYSE	PML	Fri, Oct 20, 2006	15.40	15.46	15.39	15.39
1088	NYSE	PML	Thu, Oct 19, 2006	15.39	15.43	15.36	15.39
1087	NYSE	PML	Wed, Oct 18, 2006	15.27	15.40	15.23	15.38
1086	NYSE	PML	Tue, Oct 17, 2006	15.30	15.34	15.26	15.30
1085	NYSE	PML	Mon, Oct 16, 2006	15.14	15.24	15.14	15.21
1084	NYSE	PML	Fri, Oct 13, 2006	15.33	15.38	15.18	15.19
1083	NYSE	PML	Thu, Oct 12, 2006	15.26	15.32	15.22	15.30
1082	NYSE	PML	Wed, Oct 11, 2006	15.25	15.27	15.20	15.22
1081	NYSE	PML	Tue, Oct 10, 2006	15.29	15.29	15.19	15.23
1080	NYSE	PML	Mon, Oct 9, 2006	15.31	15.31	15.25	15.28
1079	NYSE	PML	Fri, Oct 6, 2006	15.37	15.37	15.26	15.26
1078	NYSE	PML	Thu, Oct 5, 2006	15.26	15.43	15.26	15.35
1077	NYSE	PML	Wed, Oct 4, 2006	15.35	15.40	15.27	15.31
1076	NYSE	PML	Tue, Oct 3, 2006	15.31	15.38	15.27	15.27
1075	NYSE	PML	Mon, Oct 2, 2006	15.33	15.40	15.29	15.31
1074	NYSE	PML	Fri, Sep 29, 2006	15.44	15.45	15.32	15.33
1073	NYSE	PML	Thu, Sep 28, 2006	15.56	15.56	15.38	15.44
1072	NYSE	PML	Wed, Sep 27, 2006	15.58	15.58	15.35	15.50
1071	NYSE	PML	Tue, Sep 26, 2006	15.43	15.50	15.33	15.45
1070	NYSE	PML	Mon, Sep 25, 2006	15.43	15.49	15.39	15.41
1069	NYSE	PML	Fri, Sep 22, 2006	15.48	15.50	15.39	15.43
1068	NYSE	PML	Thu, Sep 21, 2006	15.34	15.44	15.34	15.44
1067	NYSE	PML	Wed, Sep 20, 2006	15.43	15.43	15.26	15.33
1066	NYSE	PML	Tue, Sep 19, 2006	15.25	15.33	15.25	15.33
1065	NYSE	PML	Mon, Sep 18, 2006	15.34	15.34	15.24	15.25
1064	NYSE	PML	Fri, Sep 15, 2006	15.40	15.41	15.32	15.35
1063	NYSE	PML	Thu, Sep 14, 2006	15.40	15.41	15.30	15.36
1062	NYSE	PML	Wed, Sep 13, 2006	15.34	15.38	15.29	15.30
1061	NYSE	PML	Tue, Sep 12, 2006	15.23	15.35	15.20	15.29
1060	NYSE	PML	Mon, Sep 11, 2006	15.20	15.30	15.20	15.24
1059	NYSE	PML	Fri, Sep 8, 2006	15.17	15.22	15.16	15.20
1058	NYSE	PML	Thu, Sep 7, 2006	15.11	15.19	15.07	15.13
1057	NYSE	PML	Wed, Sep 6, 2006	15.31	15.31	15.21	15.21
1056	NYSE	PML	Tue, Sep 5, 2006	15.35	15.35	15.24	15.31
1055	NYSE	PML	Fri, Sep 1, 2006	15.46	15.52	15.19	15.26
1054	NYSE	PML	Thu, Aug 31, 2006	15.30	15.35	15.23	15.26
1053	NYSE	PML	Wed, Aug 30, 2006	15.25	15.32	15.24	15.29
1052	NYSE	PML	Tue, Aug 29, 2006	15.25	15.25	15.18	15.25
1051	NYSE	PML	Mon, Aug 28, 2006	15.21	15.24	15.20	15.23
1050	NYSE	PML	Fri, Aug 25, 2006	15.32	15.32	15.20	15.22
1049	NYSE	PML	Thu, Aug 24, 2006	15.36	15.38	15.26	15.26
1048	NYSE	PML	Wed, Aug 23, 2006	15.33	15.33	15.18	15.22
1047	NYSE	PML	Tue, Aug 22, 2006	15.28	15.28	15.15	15.24
1046	NYSE	PML	Mon, Aug 21, 2006	15.24	15.24	15.09	15.18
1045	NYSE	PML	Fri, Aug 18, 2006	15.14	15.19	15.03	15.15
1044	NYSE	PML	Thu, Aug 17, 2006	15.00	15.06	14.95	15.04
1043	NYSE	PML	Wed, Aug 16, 2006	15.12	15.15	14.97	14.97
1042	NYSE	PML	Tue, Aug 15, 2006	15.01	15.12	15.01	15.05
1041	NYSE	PML	Mon, Aug 14, 2006	14.99	15.09	14.99	15.01
1040	NYSE	PML	Fri, Aug 11, 2006	15.10	15.10	14.95	14.99
1039	NYSE	PML	Thu, Aug 10, 2006	14.98	15.09	14.97	15.04
1038	NYSE	PML	Wed, Aug 9, 2006	15.01	15.04	14.91	14.98
1037	NYSE	PML	Tue, Aug 8, 2006	14.98	15.05	14.93	14.98
1036	NYSE	PML	Mon, Aug 7, 2006	14.93	15.02	14.92	15.00
1035	NYSE	PML	Fri, Aug 4, 2006	15.04	15.14	14.95	14.96
1034	NYSE	PML	Thu, Aug 3, 2006	14.94	15.03	14.94	14.98
1033	NYSE	PML	Wed, Aug 2, 2006	14.90	14.98	14.88	14.94
1032	NYSE	PML	Tue, Aug 1, 2006	14.90	14.95	14.87	14.90
1031	NYSE	PML	Mon, Jul 31, 2006	14.80	14.96	14.79	14.89
1030	NYSE	PML	Fri, Jul 28, 2006	14.80	14.95	14.78	14.78
1029	NYSE	PML	Thu, Jul 27, 2006	14.74	14.80	14.70	14.79
1028	NYSE	PML	Wed, Jul 26, 2006	14.66	14.75	14.65	14.68
1027	NYSE	PML	Tue, Jul 25, 2006	14.65	14.73	14.63	14.68
1026	NYSE	PML	Mon, Jul 24, 2006	14.74	14.74	14.62	14.62
1025	NYSE	PML	Fri, Jul 21, 2006	14.55	14.73	14.55	14.70
1024	NYSE	PML	Thu, Jul 20, 2006	14.64	14.73	14.60	14.63
1023	NYSE	PML	Wed, Jul 19, 2006	14.66	14.74	14.61	14.66
1022	NYSE	PML	Tue, Jul 18, 2006	14.73	14.74	14.60	14.67
1021	NYSE	PML	Mon, Jul 17, 2006	14.75	14.76	14.63	14.72
1020	NYSE	PML	Fri, Jul 14, 2006	14.60	14.75	14.60	14.74
1019	NYSE	PML	Thu, Jul 13, 2006	14.68	14.73	14.62	14.62
1018	NYSE	PML	Wed, Jul 12, 2006	14.55	14.64	14.51	14.63
1017	NYSE	PML	Tue, Jul 11, 2006	14.68	14.68	14.48	14.51
1016	NYSE	PML	Mon, Jul 10, 2006	14.63	14.73	14.63	14.70
1015	NYSE	PML	Fri, Jul 7, 2006	14.68	14.78	14.67	14.67
1014	NYSE	PML	Thu, Jul 6, 2006	14.69	14.74	14.66	14.68
1013	NYSE	PML	Wed, Jul 5, 2006	14.70	14.73	14.60	14.72
1012	NYSE	PML	Mon, Jul 3, 2006	14.72	14.76	14.62	14.74
1011	NYSE	PML	Fri, Jun 30, 2006	14.57	14.74	14.54	14.64
1010	NYSE	PML	Thu, Jun 29, 2006	14.48	14.58	14.40	14.58
1009	NYSE	PML	Wed, Jun 28, 2006	14.62	14.65	14.43	14.44
1008	NYSE	PML	Tue, Jun 27, 2006	14.46	14.48	14.35	14.46
1007	NYSE	PML	Mon, Jun 26, 2006	14.64	14.64	14.42	14.44
1006	NYSE	PML	Fri, Jun 23, 2006	14.65	14.68	14.54	14.59
1005	NYSE	PML	Thu, Jun 22, 2006	14.61	14.74	14.61	14.63
1004	NYSE	PML	Wed, Jun 21, 2006	14.73	14.74	14.63	14.69
1003	NYSE	PML	Tue, Jun 20, 2006	14.71	14.76	14.66	14.67
1002	NYSE	PML	Mon, Jun 19, 2006	14.71	14.77	14.70	14.73
1001	NYSE	PML	Fri, Jun 16, 2006	14.75	14.75	14.65	14.71
1000	NYSE	PML	Thu, Jun 15, 2006	14.65	14.75	14.61	14.72
999	NYSE	PML	Wed, Jun 14, 2006	14.62	14.72	14.61	14.66
998	NYSE	PML	Tue, Jun 13, 2006	14.60	14.72	14.60	14.65
997	NYSE	PML	Mon, Jun 12, 2006	14.78	14.78	14.65	14.71
996	NYSE	PML	Fri, Jun 9, 2006	14.70	14.75	14.68	14.73
995	NYSE	PML	Thu, Jun 8, 2006	14.58	14.75	14.57	14.70
994	NYSE	PML	Wed, Jun 7, 2006	14.72	14.78	14.63	14.69
993	NYSE	PML	Tue, Jun 6, 2006	14.70	14.75	14.66	14.68
992	NYSE	PML	Mon, Jun 5, 2006	14.73	14.75	14.70	14.70
991	NYSE	PML	Fri, Jun 2, 2006	14.69	14.75	14.58	14.71
990	NYSE	PML	Thu, Jun 1, 2006	14.52	14.59	14.44	14.59
989	NYSE	PML	Wed, May 31, 2006	14.46	14.50	14.41	14.45
988	NYSE	PML	Tue, May 30, 2006	14.54	14.54	14.46	14.46
987	NYSE	PML	Fri, May 26, 2006	14.58	14.60	14.46	14.52
986	NYSE	PML	Thu, May 25, 2006	14.65	14.67	14.41	14.48
985	NYSE	PML	Wed, May 24, 2006	14.49	14.68	14.43	14.55
984	NYSE	PML	Tue, May 23, 2006	14.41	14.55	14.41	14.50
983	NYSE	PML	Mon, May 22, 2006	14.51	14.56	14.46	14.50
982	NYSE	PML	Fri, May 19, 2006	14.50	14.54	14.46	14.49
981	NYSE	PML	Thu, May 18, 2006	14.70	14.70	14.40	14.40
980	NYSE	PML	Wed, May 17, 2006	14.74	14.74	14.55	14.60
979	NYSE	PML	Tue, May 16, 2006	14.55	14.72	14.50	14.72
978	NYSE	PML	Mon, May 15, 2006	14.50	14.58	14.46	14.48
977	NYSE	PML	Fri, May 12, 2006	14.65	14.67	14.56	14.57
976	NYSE	PML	Thu, May 11, 2006	14.63	14.68	14.55	14.55
975	NYSE	PML	Wed, May 10, 2006	14.73	14.73	14.58	14.63
974	NYSE	PML	Tue, May 9, 2006	14.76	14.79	14.68	14.70
973	NYSE	PML	Mon, May 8, 2006	14.69	14.79	14.64	14.73
972	NYSE	PML	Fri, May 5, 2006	14.70	14.74	14.65	14.69
971	NYSE	PML	Thu, May 4, 2006	14.74	14.80	14.72	14.72
970	NYSE	PML	Wed, May 3, 2006	14.70	14.80	14.64	14.78
969	NYSE	PML	Tue, May 2, 2006	14.71	14.74	14.60	14.67
968	NYSE	PML	Mon, May 1, 2006	14.70	14.71	14.58	14.69
967	NYSE	PML	Fri, Apr 28, 2006	14.54	14.61	14.50	14.60
966	NYSE	PML	Thu, Apr 27, 2006	14.47	14.54	14.42	14.53
965	NYSE	PML	Wed, Apr 26, 2006	14.55	14.59	14.45	14.46
964	NYSE	PML	Tue, Apr 25, 2006	14.55	14.57	14.47	14.49
963	NYSE	PML	Mon, Apr 24, 2006	14.47	14.53	14.41	14.53
962	NYSE	PML	Fri, Apr 21, 2006	14.43	14.48	14.41	14.47
961	NYSE	PML	Thu, Apr 20, 2006	14.46	14.49	14.40	14.43
960	NYSE	PML	Wed, Apr 19, 2006	14.48	14.56	14.45	14.50
959	NYSE	PML	Tue, Apr 18, 2006	14.47	14.53	14.43	14.51
958	NYSE	PML	Mon, Apr 17, 2006	14.45	14.51	14.42	14.49
957	NYSE	PML	Thu, Apr 13, 2006	14.50	14.61	14.45	14.46
956	NYSE	PML	Wed, Apr 12, 2006	14.51	14.59	14.48	14.53
955	NYSE	PML	Tue, Apr 11, 2006	14.50	14.60	14.48	14.51
954	NYSE	PML	Mon, Apr 10, 2006	14.65	14.66	14.55	14.57
953	NYSE	PML	Fri, Apr 7, 2006	14.63	14.71	14.60	14.60
952	NYSE	PML	Thu, Apr 6, 2006	14.62	14.71	14.62	14.67
951	NYSE	PML	Wed, Apr 5, 2006	14.66	14.72	14.62	14.65
950	NYSE	PML	Tue, Apr 4, 2006	14.67	14.86	14.55	14.74
949	NYSE	PML	Mon, Apr 3, 2006	14.85	14.85	14.55	14.62
948	NYSE	PML	Fri, Mar 31, 2006	14.62	14.75	14.62	14.75
947	NYSE	PML	Thu, Mar 30, 2006	14.61	14.73	14.56	14.63
946	NYSE	PML	Wed, Mar 29, 2006	14.66	14.74	14.60	14.70
945	NYSE	PML	Tue, Mar 28, 2006	14.60	14.64	14.57	14.61
944	NYSE	PML	Mon, Mar 27, 2006	14.63	14.64	14.56	14.62
943	NYSE	PML	Fri, Mar 24, 2006	14.58	14.60	14.53	14.60
942	NYSE	PML	Thu, Mar 23, 2006	14.58	14.60	14.51	14.57
941	NYSE	PML	Wed, Mar 22, 2006	14.52	14.58	14.51	14.58
940	NYSE	PML	Tue, Mar 21, 2006	14.58	14.60	14.50	14.52
939	NYSE	PML	Mon, Mar 20, 2006	14.59	14.59	14.54	14.57
938	NYSE	PML	Fri, Mar 17, 2006	14.57	14.65	14.57	14.60
937	NYSE	PML	Thu, Mar 16, 2006	14.57	14.65	14.56	14.61
936	NYSE	PML	Wed, Mar 15, 2006	14.59	14.60	14.53	14.57
935	NYSE	PML	Tue, Mar 14, 2006	14.55	14.60	14.53	14.59
934	NYSE	PML	Mon, Mar 13, 2006	14.48	14.60	14.48	14.60
933	NYSE	PML	Fri, Mar 10, 2006	14.49	14.60	14.48	14.58
932	NYSE	PML	Thu, Mar 9, 2006	14.43	14.51	14.42	14.51
931	NYSE	PML	Wed, Mar 8, 2006	14.47	14.49	14.36	14.43
930	NYSE	PML	Tue, Mar 7, 2006	14.50	14.64	14.48	14.48
929	NYSE	PML	Mon, Mar 6, 2006	14.72	14.73	14.60	14.60
928	NYSE	PML	Fri, Mar 3, 2006	14.75	14.78	14.67	14.70
927	NYSE	PML	Thu, Mar 2, 2006	14.82	14.89	14.79	14.79
926	NYSE	PML	Wed, Mar 1, 2006	14.93	14.93	14.83	14.85
925	NYSE	PML	Tue, Feb 28, 2006	14.72	14.91	14.69	14.86
924	NYSE	PML	Mon, Feb 27, 2006	14.67	14.73	14.63	14.73
923	NYSE	PML	Fri, Feb 24, 2006	14.66	14.68	14.59	14.68
922	NYSE	PML	Thu, Feb 23, 2006	14.67	14.67	14.51	14.61
921	NYSE	PML	Wed, Feb 22, 2006	14.57	14.71	14.57	14.67
920	NYSE	PML	Tue, Feb 21, 2006	14.54	14.58	14.51	14.58
919	NYSE	PML	Fri, Feb 17, 2006	14.43	14.55	14.43	14.55
918	NYSE	PML	Thu, Feb 16, 2006	14.42	14.49	14.41	14.44
917	NYSE	PML	Wed, Feb 15, 2006	14.41	14.48	14.41	14.45
916	NYSE	PML	Tue, Feb 14, 2006	14.48	14.49	14.41	14.41
915	NYSE	PML	Mon, Feb 13, 2006	14.45	14.54	14.45	14.49
914	NYSE	PML	Fri, Feb 10, 2006	14.41	14.49	14.38	14.45
913	NYSE	PML	Thu, Feb 9, 2006	14.50	14.56	14.40	14.41
912	NYSE	PML	Wed, Feb 8, 2006	14.37	14.47	14.37	14.47
911	NYSE	PML	Tue, Feb 7, 2006	14.38	14.55	14.36	14.40
910	NYSE	PML	Mon, Feb 6, 2006	14.51	14.58	14.35	14.41
909	NYSE	PML	Fri, Feb 3, 2006	14.40	14.59	14.32	14.52
908	NYSE	PML	Thu, Feb 2, 2006	14.80	14.83	14.20	14.48
907	NYSE	PML	Wed, Feb 1, 2006	15.20	15.25	14.82	14.88
906	NYSE	PML	Tue, Jan 31, 2006	14.95	15.36	14.95	15.25
905	NYSE	PML	Mon, Jan 30, 2006	15.32	15.38	14.75	14.91
904	NYSE	PML	Fri, Jan 27, 2006	15.95	15.98	15.28	15.32
903	NYSE	PML	Thu, Jan 26, 2006	15.83	15.97	15.79	15.87
902	NYSE	PML	Wed, Jan 25, 2006	15.87	15.87	15.81	15.82
901	NYSE	PML	Tue, Jan 24, 2006	15.72	15.85	15.72	15.84
900	NYSE	PML	Mon, Jan 23, 2006	15.80	15.88	15.75	15.75
899	NYSE	PML	Fri, Jan 20, 2006	15.85	15.89	15.77	15.87
898	NYSE	PML	Thu, Jan 19, 2006	15.56	15.85	15.56	15.80
897	NYSE	PML	Wed, Jan 18, 2006	15.56	15.64	15.54	15.62
896	NYSE	PML	Tue, Jan 17, 2006	15.55	15.58	15.53	15.56
895	NYSE	PML	Fri, Jan 13, 2006	15.60	15.65	15.55	15.57
894	NYSE	PML	Thu, Jan 12, 2006	15.70	15.70	15.57	15.63
893	NYSE	PML	Wed, Jan 11, 2006	15.66	15.72	15.65	15.68
892	NYSE	PML	Tue, Jan 10, 2006	15.82	15.85	15.71	15.75
891	NYSE	PML	Mon, Jan 9, 2006	15.75	15.89	15.70	15.80
890	NYSE	PML	Fri, Jan 6, 2006	15.75	15.78	15.70	15.73
889	NYSE	PML	Thu, Jan 5, 2006	15.72	15.79	15.70	15.75
888	NYSE	PML	Wed, Jan 4, 2006	15.68	15.83	15.65	15.79
887	NYSE	PML	Tue, Jan 3, 2006	15.85	15.93	15.62	15.62
886	NYSE	PML	Fri, Dec 30, 2005	15.97	15.98	15.83	15.83
885	NYSE	PML	Thu, Dec 29, 2005	15.82	15.97	15.82	15.97
884	NYSE	PML	Wed, Dec 28, 2005	15.83	15.92	15.80	15.85
883	NYSE	PML	Tue, Dec 27, 2005	15.85	15.97	15.82	15.85
882	NYSE	PML	Fri, Dec 23, 2005	15.76	15.84	15.76	15.83
881	NYSE	PML	Thu, Dec 22, 2005	15.77	15.86	15.75	15.77
880	NYSE	PML	Wed, Dec 21, 2005	15.76	15.87	15.76	15.82
879	NYSE	PML	Tue, Dec 20, 2005	15.75	15.84	15.75	15.75
878	NYSE	PML	Mon, Dec 19, 2005	15.75	15.83	15.70	15.75
877	NYSE	PML	Fri, Dec 16, 2005	15.71	15.79	15.70	15.71
876	NYSE	PML	Thu, Dec 15, 2005	15.63	15.75	15.63	15.73
875	NYSE	PML	Wed, Dec 14, 2005	15.62	15.73	15.59	15.62
874	NYSE	PML	Tue, Dec 13, 2005	15.63	15.72	15.63	15.71
873	NYSE	PML	Mon, Dec 12, 2005	15.50	15.80	15.46	15.62
872	NYSE	PML	Fri, Dec 9, 2005	15.48	15.60	15.47	15.50
871	NYSE	PML	Thu, Dec 8, 2005	15.43	15.60	15.43	15.51
870	NYSE	PML	Wed, Dec 7, 2005	15.41	15.47	15.40	15.43
869	NYSE	PML	Tue, Dec 6, 2005	15.43	15.47	15.37	15.46
868	NYSE	PML	Mon, Dec 5, 2005	15.35	15.40	15.33	15.40
867	NYSE	PML	Fri, Dec 2, 2005	15.35	15.43	15.30	15.37
866	NYSE	PML	Thu, Dec 1, 2005	15.51	15.51	15.30	15.37
865	NYSE	PML	Wed, Nov 30, 2005	15.35	15.39	15.25	15.26
864	NYSE	PML	Tue, Nov 29, 2005	15.57	15.60	15.34	15.34
863	NYSE	PML	Mon, Nov 28, 2005	15.54	15.58	15.49	15.56
862	NYSE	PML	Fri, Nov 25, 2005	15.40	15.50	15.40	15.48
861	NYSE	PML	Wed, Nov 23, 2005	15.41	15.47	15.34	15.40
860	NYSE	PML	Tue, Nov 22, 2005	15.40	15.48	15.35	15.45
859	NYSE	PML	Mon, Nov 21, 2005	15.21	15.41	15.21	15.40
858	NYSE	PML	Fri, Nov 18, 2005	15.45	15.50	15.27	15.33
857	NYSE	PML	Thu, Nov 17, 2005	15.35	15.39	15.25	15.39
856	NYSE	PML	Wed, Nov 16, 2005	15.22	15.33	15.20	15.32
855	NYSE	PML	Tue, Nov 15, 2005	15.30	15.32	15.20	15.29
854	NYSE	PML	Mon, Nov 14, 2005	15.24	15.28	15.15	15.21
853	NYSE	PML	Fri, Nov 11, 2005	15.18	15.25	15.18	15.23
852	NYSE	PML	Thu, Nov 10, 2005	15.12	15.28	15.12	15.16
851	NYSE	PML	Wed, Nov 9, 2005	15.29	15.36	15.12	15.15
850	NYSE	PML	Tue, Nov 8, 2005	15.21	15.37	15.21	15.34
849	NYSE	PML	Mon, Nov 7, 2005	15.11	15.24	15.11	15.19
848	NYSE	PML	Fri, Nov 4, 2005	15.25	15.27	15.13	15.13
847	NYSE	PML	Thu, Nov 3, 2005	15.24	15.28	15.10	15.15
846	NYSE	PML	Wed, Nov 2, 2005	15.09	15.18	15.06	15.15
845	NYSE	PML	Tue, Nov 1, 2005	15.09	15.10	15.04	15.09
844	NYSE	PML	Mon, Oct 31, 2005	15.07	15.10	15.00	15.04
843	NYSE	PML	Fri, Oct 28, 2005	15.06	15.10	15.02	15.07
842	NYSE	PML	Thu, Oct 27, 2005	14.95	15.07	14.95	15.05
841	NYSE	PML	Wed, Oct 26, 2005	15.07	15.07	14.85	14.93
840	NYSE	PML	Tue, Oct 25, 2005	14.90	15.10	14.90	15.08
839	NYSE	PML	Mon, Oct 24, 2005	14.95	14.99	14.90	14.95
838	NYSE	PML	Fri, Oct 21, 2005	14.75	14.85	14.69	14.85
837	NYSE	PML	Thu, Oct 20, 2005	14.63	14.74	14.63	14.73
836	NYSE	PML	Wed, Oct 19, 2005	14.58	14.83	14.58	14.69
835	NYSE	PML	Tue, Oct 18, 2005	14.73	14.73	14.63	14.70
834	NYSE	PML	Mon, Oct 17, 2005	14.70	14.78	14.70	14.73
833	NYSE	PML	Fri, Oct 14, 2005	14.82	14.86	14.67	14.78
832	NYSE	PML	Thu, Oct 13, 2005	15.05	15.07	14.79	14.86
831	NYSE	PML	Wed, Oct 12, 2005	15.10	15.13	15.05	15.07
830	NYSE	PML	Tue, Oct 11, 2005	15.01	15.17	15.01	15.08
829	NYSE	PML	Mon, Oct 10, 2005	15.18	15.20	15.02	15.03
828	NYSE	PML	Fri, Oct 7, 2005	15.22	15.22	14.97	15.16
827	NYSE	PML	Thu, Oct 6, 2005	15.34	15.34	15.21	15.22
826	NYSE	PML	Wed, Oct 5, 2005	15.36	15.43	15.34	15.34
825	NYSE	PML	Tue, Oct 4, 2005	15.47	15.50	15.37	15.37
824	NYSE	PML	Mon, Oct 3, 2005	15.51	15.51	15.37	15.43
823	NYSE	PML	Fri, Sep 30, 2005	15.29	15.40	15.28	15.36
822	NYSE	PML	Thu, Sep 29, 2005	15.23	15.29	15.21	15.29
821	NYSE	PML	Wed, Sep 28, 2005	15.25	15.26	15.16	15.25
820	NYSE	PML	Tue, Sep 27, 2005	15.30	15.30	15.09	15.15
819	NYSE	PML	Mon, Sep 26, 2005	15.21	15.36	15.15	15.24
818	NYSE	PML	Fri, Sep 23, 2005	15.12	15.22	15.11	15.21
817	NYSE	PML	Thu, Sep 22, 2005	15.22	15.27	15.20	15.22
816	NYSE	PML	Wed, Sep 21, 2005	15.21	15.29	15.19	15.29
815	NYSE	PML	Tue, Sep 20, 2005	15.15	15.22	15.13	15.19
814	NYSE	PML	Mon, Sep 19, 2005	15.20	15.20	15.15	15.15
813	NYSE	PML	Fri, Sep 16, 2005	15.23	15.25	15.14	15.19
812	NYSE	PML	Thu, Sep 15, 2005	15.47	15.47	15.25	15.25
811	NYSE	PML	Wed, Sep 14, 2005	15.55	15.56	15.47	15.49
810	NYSE	PML	Tue, Sep 13, 2005	15.70	15.71	15.64	15.69
809	NYSE	PML	Mon, Sep 12, 2005	15.58	15.61	15.56	15.61
808	NYSE	PML	Fri, Sep 9, 2005	15.55	15.63	15.55	15.63
807	NYSE	PML	Thu, Sep 8, 2005	15.62	15.66	15.56	15.59
806	NYSE	PML	Wed, Sep 7, 2005	15.65	15.72	15.63	15.66
805	NYSE	PML	Tue, Sep 6, 2005	15.58	15.70	15.57	15.69
804	NYSE	PML	Fri, Sep 2, 2005	15.58	15.60	15.57	15.60
803	NYSE	PML	Thu, Sep 1, 2005	15.59	15.60	15.56	15.59
802	NYSE	PML	Wed, Aug 31, 2005	15.50	15.59	15.50	15.59
801	NYSE	PML	Tue, Aug 30, 2005	15.50	15.54	15.45	15.50
800	NYSE	PML	Mon, Aug 29, 2005	15.50	15.50	15.45	15.50
799	NYSE	PML	Fri, Aug 26, 2005	15.39	15.43	15.39	15.41
798	NYSE	PML	Thu, Aug 25, 2005	15.40	15.43	15.38	15.40
797	NYSE	PML	Wed, Aug 24, 2005	15.43	15.44	15.38	15.40
796	NYSE	PML	Tue, Aug 23, 2005	15.35	15.43	15.31	15.42
795	NYSE	PML	Mon, Aug 22, 2005	15.31	15.35	15.31	15.35
794	NYSE	PML	Fri, Aug 19, 2005	15.30	15.35	15.22	15.34
793	NYSE	PML	Thu, Aug 18, 2005	15.23	15.30	15.18	15.30
792	NYSE	PML	Wed, Aug 17, 2005	15.22	15.27	15.18	15.23
791	NYSE	PML	Tue, Aug 16, 2005	15.29	15.30	15.22	15.25
790	NYSE	PML	Mon, Aug 15, 2005	15.33	15.36	15.26	15.29
789	NYSE	PML	Fri, Aug 12, 2005	15.12	15.30	15.12	15.30
788	NYSE	PML	Thu, Aug 11, 2005	15.11	15.22	15.11	15.16
787	NYSE	PML	Wed, Aug 10, 2005	15.25	15.30	15.12	15.13
786	NYSE	PML	Tue, Aug 9, 2005	15.35	15.35	15.27	15.32
785	NYSE	PML	Mon, Aug 8, 2005	15.34	15.34	15.21	15.30
784	NYSE	PML	Fri, Aug 5, 2005	15.35	15.38	15.27	15.34
783	NYSE	PML	Thu, Aug 4, 2005	15.38	15.39	15.34	15.39
782	NYSE	PML	Wed, Aug 3, 2005	15.29	15.36	15.29	15.35
781	NYSE	PML	Tue, Aug 2, 2005	15.34	15.34	15.25	15.30
780	NYSE	PML	Mon, Aug 1, 2005	15.35	15.37	15.30	15.32
779	NYSE	PML	Fri, Jul 29, 2005	15.30	15.35	15.28	15.30
778	NYSE	PML	Thu, Jul 28, 2005	15.20	15.32	15.20	15.31
777	NYSE	PML	Wed, Jul 27, 2005	15.20	15.21	15.14	15.20
776	NYSE	PML	Tue, Jul 26, 2005	15.20	15.21	15.15	15.20
775	NYSE	PML	Mon, Jul 25, 2005	15.26	15.26	15.14	15.20
774	NYSE	PML	Fri, Jul 22, 2005	15.26	15.33	15.21	15.25
773	NYSE	PML	Thu, Jul 21, 2005	15.38	15.39	15.23	15.31
772	NYSE	PML	Wed, Jul 20, 2005	15.40	15.45	15.38	15.42
771	NYSE	PML	Tue, Jul 19, 2005	15.31	15.44	15.28	15.42
770	NYSE	PML	Mon, Jul 18, 2005	15.50	15.53	15.33	15.35
769	NYSE	PML	Fri, Jul 15, 2005	15.53	15.58	15.50	15.53
768	NYSE	PML	Thu, Jul 14, 2005	15.53	15.56	15.51	15.53
767	NYSE	PML	Wed, Jul 13, 2005	15.61	15.67	15.52	15.54
766	NYSE	PML	Tue, Jul 12, 2005	15.65	15.72	15.62	15.71
765	NYSE	PML	Mon, Jul 11, 2005	15.64	15.69	15.60	15.63
764	NYSE	PML	Fri, Jul 8, 2005	15.56	15.64	15.56	15.64
763	NYSE	PML	Thu, Jul 7, 2005	15.41	15.63	15.41	15.58
762	NYSE	PML	Wed, Jul 6, 2005	15.45	15.48	15.40	15.46
761	NYSE	PML	Tue, Jul 5, 2005	15.38	15.45	15.36	15.43
760	NYSE	PML	Fri, Jul 1, 2005	15.48	15.48	15.35	15.36
759	NYSE	PML	Thu, Jun 30, 2005	15.41	15.49	15.40	15.43
758	NYSE	PML	Wed, Jun 29, 2005	15.37	15.50	15.35	15.45
757	NYSE	PML	Tue, Jun 28, 2005	15.36	15.38	15.30	15.37
756	NYSE	PML	Mon, Jun 27, 2005	15.34	15.38	15.31	15.37
755	NYSE	PML	Fri, Jun 24, 2005	15.30	15.35	15.30	15.33
754	NYSE	PML	Thu, Jun 23, 2005	15.27	15.35	15.26	15.30
753	NYSE	PML	Wed, Jun 22, 2005	15.26	15.31	15.25	15.27
752	NYSE	PML	Tue, Jun 21, 2005	15.20	15.29	15.20	15.26
751	NYSE	PML	Mon, Jun 20, 2005	15.28	15.28	15.18	15.22
750	NYSE	PML	Fri, Jun 17, 2005	15.22	15.25	15.18	15.21
749	NYSE	PML	Thu, Jun 16, 2005	15.19	15.25	15.18	15.20
748	NYSE	PML	Wed, Jun 15, 2005	15.13	15.22	15.13	15.22
747	NYSE	PML	Tue, Jun 14, 2005	15.28	15.28	15.17	15.20
746	NYSE	PML	Mon, Jun 13, 2005	15.22	15.24	15.15	15.20
745	NYSE	PML	Fri, Jun 10, 2005	15.20	15.24	15.17	15.24
744	NYSE	PML	Thu, Jun 9, 2005	15.20	15.24	15.18	15.22
743	NYSE	PML	Wed, Jun 8, 2005	15.30	15.30	15.17	15.22
742	NYSE	PML	Tue, Jun 7, 2005	15.23	15.37	15.22	15.31
741	NYSE	PML	Mon, Jun 6, 2005	15.10	15.23	15.05	15.23
740	NYSE	PML	Fri, Jun 3, 2005	15.25	15.27	15.09	15.09
739	NYSE	PML	Thu, Jun 2, 2005	15.08	15.17	15.08	15.13
738	NYSE	PML	Wed, Jun 1, 2005	15.03	15.10	15.01	15.08
737	NYSE	PML	Tue, May 31, 2005	14.99	15.05	14.99	15.02
736	NYSE	PML	Fri, May 27, 2005	15.00	15.03	14.96	14.99
735	NYSE	PML	Thu, May 26, 2005	14.98	15.02	14.93	14.98
734	NYSE	PML	Wed, May 25, 2005	14.99	15.00	14.92	14.99
733	NYSE	PML	Tue, May 24, 2005	15.00	15.02	14.96	15.00
732	NYSE	PML	Mon, May 23, 2005	14.95	15.00	14.92	15.00
731	NYSE	PML	Fri, May 20, 2005	14.93	14.96	14.90	14.90
730	NYSE	PML	Thu, May 19, 2005	14.92	14.98	14.91	14.96
729	NYSE	PML	Wed, May 18, 2005	14.95	14.99	14.91	14.91
728	NYSE	PML	Tue, May 17, 2005	14.92	14.98	14.89	14.98
727	NYSE	PML	Mon, May 16, 2005	14.94	14.98	14.90	14.97
726	NYSE	PML	Fri, May 13, 2005	14.87	14.94	14.86	14.92
725	NYSE	PML	Thu, May 12, 2005	14.90	14.92	14.83	14.87
724	NYSE	PML	Wed, May 11, 2005	14.95	15.01	14.85	14.87
723	NYSE	PML	Tue, May 10, 2005	14.96	15.06	14.96	15.06
722	NYSE	PML	Mon, May 9, 2005	14.90	15.01	14.88	15.00
721	NYSE	PML	Fri, May 6, 2005	15.00	15.00	14.87	14.90
720	NYSE	PML	Thu, May 5, 2005	14.98	15.01	14.92	15.00
719	NYSE	PML	Wed, May 4, 2005	14.92	15.00	14.90	15.00
718	NYSE	PML	Tue, May 3, 2005	14.94	14.99	14.90	14.90
717	NYSE	PML	Mon, May 2, 2005	14.87	14.90	14.82	14.90
716	NYSE	PML	Fri, Apr 29, 2005	14.84	14.87	14.81	14.85
715	NYSE	PML	Thu, Apr 28, 2005	14.79	14.85	14.77	14.82
714	NYSE	PML	Wed, Apr 27, 2005	14.77	14.83	14.72	14.78
713	NYSE	PML	Tue, Apr 26, 2005	14.77	14.83	14.68	14.77
712	NYSE	PML	Mon, Apr 25, 2005	14.72	14.83	14.71	14.81
711	NYSE	PML	Fri, Apr 22, 2005	14.70	14.76	14.68	14.68
710	NYSE	PML	Thu, Apr 21, 2005	14.73	14.73	14.63	14.66
709	NYSE	PML	Wed, Apr 20, 2005	14.74	14.74	14.66	14.73
708	NYSE	PML	Tue, Apr 19, 2005	14.65	14.78	14.65	14.73
707	NYSE	PML	Mon, Apr 18, 2005	14.60	14.69	14.56	14.69
706	NYSE	PML	Fri, Apr 15, 2005	14.60	14.63	14.55	14.60
705	NYSE	PML	Thu, Apr 14, 2005	14.50	14.60	14.50	14.60
704	NYSE	PML	Wed, Apr 13, 2005	14.46	14.58	14.46	14.58
703	NYSE	PML	Tue, Apr 12, 2005	14.49	14.56	14.42	14.53
702	NYSE	PML	Mon, Apr 11, 2005	14.45	14.52	14.44	14.50
701	NYSE	PML	Fri, Apr 8, 2005	14.56	14.56	14.44	14.49
700	NYSE	PML	Thu, Apr 7, 2005	14.65	14.66	14.56	14.56
699	NYSE	PML	Wed, Apr 6, 2005	14.67	14.75	14.67	14.68
698	NYSE	PML	Tue, Apr 5, 2005	14.77	14.80	14.60	14.65
697	NYSE	PML	Mon, Apr 4, 2005	14.72	14.85	14.69	14.76
696	NYSE	PML	Fri, Apr 1, 2005	14.73	14.79	14.73	14.78
695	NYSE	PML	Thu, Mar 31, 2005	14.50	14.65	14.50	14.62
694	NYSE	PML	Wed, Mar 30, 2005	14.35	14.49	14.35	14.48
693	NYSE	PML	Tue, Mar 29, 2005	14.39	14.40	14.34	14.36
692	NYSE	PML	Mon, Mar 28, 2005	14.30	14.39	14.21	14.35
691	NYSE	PML	Thu, Mar 24, 2005	14.37	14.43	14.32	14.35
690	NYSE	PML	Wed, Mar 23, 2005	14.51	14.55	14.20	14.28
689	NYSE	PML	Tue, Mar 22, 2005	14.60	14.65	14.51	14.51
688	NYSE	PML	Mon, Mar 21, 2005	14.79	14.85	14.61	14.61
687	NYSE	PML	Fri, Mar 18, 2005	14.67	14.81	14.61	14.80
686	NYSE	PML	Thu, Mar 17, 2005	14.65	14.69	14.60	14.68
685	NYSE	PML	Wed, Mar 16, 2005	14.53	14.60	14.50	14.57
684	NYSE	PML	Tue, Mar 15, 2005	14.55	14.63	14.50	14.53
683	NYSE	PML	Mon, Mar 14, 2005	14.52	14.64	14.52	14.56
682	NYSE	PML	Fri, Mar 11, 2005	14.57	14.63	14.57	14.62
681	NYSE	PML	Thu, Mar 10, 2005	14.56	14.64	14.56	14.62
680	NYSE	PML	Wed, Mar 9, 2005	14.85	14.86	14.64	14.64
679	NYSE	PML	Tue, Mar 8, 2005	14.95	15.00	14.91	14.92
678	NYSE	PML	Mon, Mar 7, 2005	15.06	15.06	14.94	14.99
677	NYSE	PML	Fri, Mar 4, 2005	14.91	15.00	14.90	14.96
676	NYSE	PML	Thu, Mar 3, 2005	14.87	14.93	14.87	14.89
675	NYSE	PML	Wed, Mar 2, 2005	14.85	14.87	14.80	14.87
674	NYSE	PML	Tue, Mar 1, 2005	14.86	14.86	14.75	14.83
673	NYSE	PML	Mon, Feb 28, 2005	14.82	14.91	14.82	14.86
672	NYSE	PML	Fri, Feb 25, 2005	14.73	14.83	14.73	14.79
671	NYSE	PML	Thu, Feb 24, 2005	14.85	14.85	14.71	14.71
670	NYSE	PML	Wed, Feb 23, 2005	14.68	14.70	14.61	14.68
669	NYSE	PML	Tue, Feb 22, 2005	14.77	14.80	14.61	14.64
668	NYSE	PML	Fri, Feb 18, 2005	14.88	14.91	14.77	14.78
667	NYSE	PML	Thu, Feb 17, 2005	15.02	15.08	14.84	14.91
666	NYSE	PML	Wed, Feb 16, 2005	15.06	15.10	15.00	15.04
665	NYSE	PML	Tue, Feb 15, 2005	15.07	15.10	15.04	15.05
664	NYSE	PML	Mon, Feb 14, 2005	15.02	15.10	15.02	15.07
663	NYSE	PML	Fri, Feb 11, 2005	15.00	15.05	15.00	15.05
662	NYSE	PML	Thu, Feb 10, 2005	15.01	15.03	15.00	15.00
661	NYSE	PML	Wed, Feb 9, 2005	15.02	15.07	14.99	15.02
660	NYSE	PML	Tue, Feb 8, 2005	14.95	15.15	14.95	15.13
659	NYSE	PML	Mon, Feb 7, 2005	15.02	15.12	14.93	14.96
658	NYSE	PML	Fri, Feb 4, 2005	14.98	15.01	14.94	15.01
657	NYSE	PML	Thu, Feb 3, 2005	14.93	15.00	14.90	14.96
656	NYSE	PML	Wed, Feb 2, 2005	14.94	15.00	14.93	14.99
655	NYSE	PML	Tue, Feb 1, 2005	15.00	15.00	14.92	14.96
654	NYSE	PML	Mon, Jan 31, 2005	14.89	14.99	14.86	14.94
653	NYSE	PML	Fri, Jan 28, 2005	14.83	14.89	14.82	14.85
652	NYSE	PML	Thu, Jan 27, 2005	14.78	14.86	14.74	14.84
651	NYSE	PML	Wed, Jan 26, 2005	14.90	14.90	14.74	14.75
650	NYSE	PML	Tue, Jan 25, 2005	14.90	14.96	14.85	14.85
649	NYSE	PML	Mon, Jan 24, 2005	14.88	14.92	14.86	14.88
648	NYSE	PML	Fri, Jan 21, 2005	14.92	14.94	14.86	14.89
647	NYSE	PML	Thu, Jan 20, 2005	14.88	14.93	14.85	14.87
646	NYSE	PML	Wed, Jan 19, 2005	14.81	14.95	14.77	14.95
645	NYSE	PML	Tue, Jan 18, 2005	14.68	14.93	14.66	14.81
644	NYSE	PML	Fri, Jan 14, 2005	14.50	14.74	14.50	14.74
643	NYSE	PML	Thu, Jan 13, 2005	14.62	14.65	14.58	14.58
642	NYSE	PML	Wed, Jan 12, 2005	14.56	14.67	14.55	14.60
641	NYSE	PML	Tue, Jan 11, 2005	14.62	14.76	14.62	14.75
640	NYSE	PML	Mon, Jan 10, 2005	14.68	14.69	14.56	14.62
639	NYSE	PML	Fri, Jan 7, 2005	14.60	14.70	14.60	14.67
638	NYSE	PML	Thu, Jan 6, 2005	14.54	14.64	14.54	14.61
637	NYSE	PML	Wed, Jan 5, 2005	14.54	14.58	14.48	14.54
636	NYSE	PML	Tue, Jan 4, 2005	14.54	14.65	14.49	14.53
635	NYSE	PML	Mon, Jan 3, 2005	14.44	14.55	14.43	14.51
634	NYSE	PML	Fri, Dec 31, 2004	14.45	14.47	14.35	14.44
633	NYSE	PML	Thu, Dec 30, 2004	14.26	14.32	14.24	14.30
632	NYSE	PML	Wed, Dec 29, 2004	14.31	14.36	14.26	14.26
631	NYSE	PML	Tue, Dec 28, 2004	14.35	14.39	14.30	14.32
630	NYSE	PML	Mon, Dec 27, 2004	14.30	14.39	14.28	14.28
629	NYSE	PML	Thu, Dec 23, 2004	14.27	14.33	14.26	14.33
628	NYSE	PML	Wed, Dec 22, 2004	14.27	14.32	14.26	14.27
627	NYSE	PML	Tue, Dec 21, 2004	14.35	14.38	14.26	14.28
626	NYSE	PML	Mon, Dec 20, 2004	14.29	14.35	14.26	14.32
625	NYSE	PML	Fri, Dec 17, 2004	14.35	14.39	14.27	14.29
624	NYSE	PML	Thu, Dec 16, 2004	14.44	14.46	14.36	14.37
623	NYSE	PML	Wed, Dec 15, 2004	14.53	14.53	14.40	14.44
622	NYSE	PML	Tue, Dec 14, 2004	14.44	14.52	14.42	14.52
621	NYSE	PML	Mon, Dec 13, 2004	14.40	14.46	14.36	14.45
620	NYSE	PML	Fri, Dec 10, 2004	14.39	14.45	14.38	14.42
619	NYSE	PML	Thu, Dec 9, 2004	14.46	14.48	14.37	14.38
618	NYSE	PML	Wed, Dec 8, 2004	14.45	14.49	14.39	14.46
617	NYSE	PML	Tue, Dec 7, 2004	14.46	14.48	14.41	14.44
616	NYSE	PML	Mon, Dec 6, 2004	14.40	14.47	14.35	14.45
615	NYSE	PML	Fri, Dec 3, 2004	14.30	14.43	14.30	14.43
614	NYSE	PML	Thu, Dec 2, 2004	14.20	14.28	14.18	14.24
613	NYSE	PML	Wed, Dec 1, 2004	14.18	14.26	14.13	14.25
612	NYSE	PML	Tue, Nov 30, 2004	14.20	14.20	14.10	14.11
611	NYSE	PML	Mon, Nov 29, 2004	14.33	14.33	14.20	14.20
610	NYSE	PML	Fri, Nov 26, 2004	14.34	14.35	14.30	14.34
609	NYSE	PML	Wed, Nov 24, 2004	14.37	14.41	14.31	14.32
608	NYSE	PML	Tue, Nov 23, 2004	14.41	14.44	14.35	14.37
607	NYSE	PML	Mon, Nov 22, 2004	14.33	14.45	14.32	14.39
606	NYSE	PML	Fri, Nov 19, 2004	14.50	14.54	14.31	14.34
605	NYSE	PML	Thu, Nov 18, 2004	14.42	14.50	14.42	14.48
604	NYSE	PML	Wed, Nov 17, 2004	14.35	14.50	14.35	14.43
603	NYSE	PML	Tue, Nov 16, 2004	14.48	14.50	14.41	14.41
602	NYSE	PML	Mon, Nov 15, 2004	14.45	14.50	14.43	14.48
601	NYSE	PML	Fri, Nov 12, 2004	14.25	14.43	14.25	14.43
600	NYSE	PML	Thu, Nov 11, 2004	14.13	14.30	14.12	14.26
599	NYSE	PML	Wed, Nov 10, 2004	14.06	14.20	14.05	14.17
598	NYSE	PML	Tue, Nov 9, 2004	13.95	14.14	13.86	14.09
597	NYSE	PML	Mon, Nov 8, 2004	14.31	14.36	14.02	14.03
596	NYSE	PML	Fri, Nov 5, 2004	14.53	14.54	14.32	14.32
595	NYSE	PML	Thu, Nov 4, 2004	14.57	14.63	14.55	14.59
594	NYSE	PML	Wed, Nov 3, 2004	14.62	14.62	14.54	14.58
593	NYSE	PML	Tue, Nov 2, 2004	14.55	14.62	14.55	14.62
592	NYSE	PML	Mon, Nov 1, 2004	14.60	14.60	14.55	14.55
591	NYSE	PML	Fri, Oct 29, 2004	14.53	14.57	14.50	14.57
590	NYSE	PML	Thu, Oct 28, 2004	14.55	14.56	14.50	14.52
589	NYSE	PML	Wed, Oct 27, 2004	14.54	14.56	14.52	14.55
588	NYSE	PML	Tue, Oct 26, 2004	14.59	14.59	14.51	14.51
587	NYSE	PML	Mon, Oct 25, 2004	14.62	14.65	14.57	14.57
586	NYSE	PML	Fri, Oct 22, 2004	14.63	14.64	14.57	14.63
585	NYSE	PML	Thu, Oct 21, 2004	14.65	14.70	14.63	14.64
584	NYSE	PML	Wed, Oct 20, 2004	14.63	14.70	14.61	14.66
583	NYSE	PML	Tue, Oct 19, 2004	14.55	14.61	14.55	14.60
582	NYSE	PML	Mon, Oct 18, 2004	14.57	14.60	14.56	14.58
581	NYSE	PML	Fri, Oct 15, 2004	14.60	14.62	14.54	14.56
580	NYSE	PML	Thu, Oct 14, 2004	14.68	14.70	14.59	14.60
579	NYSE	PML	Wed, Oct 13, 2004	14.74	14.74	14.67	14.68
578	NYSE	PML	Tue, Oct 12, 2004	14.65	14.78	14.65	14.77
577	NYSE	PML	Mon, Oct 11, 2004	14.60	14.67	14.59	14.67
576	NYSE	PML	Fri, Oct 8, 2004	14.57	14.64	14.55	14.60
575	NYSE	PML	Thu, Oct 7, 2004	14.47	14.56	14.47	14.51
574	NYSE	PML	Wed, Oct 6, 2004	14.50	14.54	14.47	14.47
573	NYSE	PML	Tue, Oct 5, 2004	14.45	14.52	14.45	14.50
572	NYSE	PML	Mon, Oct 4, 2004	14.48	14.48	14.41	14.45
571	NYSE	PML	Fri, Oct 1, 2004	14.42	14.48	14.41	14.46
570	NYSE	PML	Thu, Sep 30, 2004	14.50	14.50	14.39	14.41
569	NYSE	PML	Wed, Sep 29, 2004	14.57	14.57	14.45	14.47
568	NYSE	PML	Tue, Sep 28, 2004	14.51	14.58	14.48	14.57
567	NYSE	PML	Mon, Sep 27, 2004	14.43	14.52	14.43	14.49
566	NYSE	PML	Fri, Sep 24, 2004	14.40	14.46	14.38	14.43
565	NYSE	PML	Thu, Sep 23, 2004	14.44	14.47	14.40	14.42
564	NYSE	PML	Wed, Sep 22, 2004	14.43	14.46	14.38	14.44
563	NYSE	PML	Tue, Sep 21, 2004	14.39	14.45	14.35	14.43
562	NYSE	PML	Mon, Sep 20, 2004	14.44	14.45	14.38	14.39
561	NYSE	PML	Fri, Sep 17, 2004	14.36	14.40	14.36	14.37
560	NYSE	PML	Thu, Sep 16, 2004	14.39	14.50	14.37	14.39
559	NYSE	PML	Wed, Sep 15, 2004	14.36	14.41	14.35	14.35
558	NYSE	PML	Tue, Sep 14, 2004	14.39	14.40	14.35	14.36
557	NYSE	PML	Mon, Sep 13, 2004	14.39	14.44	14.37	14.38
556	NYSE	PML	Fri, Sep 10, 2004	14.37	14.43	14.36	14.39
555	NYSE	PML	Thu, Sep 9, 2004	14.35	14.38	14.32	14.37
554	NYSE	PML	Wed, Sep 8, 2004	14.41	14.45	14.32	14.32
553	NYSE	PML	Tue, Sep 7, 2004	14.48	14.54	14.30	14.54
552	NYSE	PML	Fri, Sep 3, 2004	14.50	14.52	14.45	14.46
551	NYSE	PML	Thu, Sep 2, 2004	14.55	14.55	14.46	14.48
550	NYSE	PML	Wed, Sep 1, 2004	14.59	14.59	14.51	14.54
549	NYSE	PML	Tue, Aug 31, 2004	14.49	14.55	14.48	14.55
548	NYSE	PML	Mon, Aug 30, 2004	14.50	14.57	14.44	14.50
547	NYSE	PML	Fri, Aug 27, 2004	14.52	14.57	14.49	14.50
546	NYSE	PML	Thu, Aug 26, 2004	14.45	14.50	14.42	14.50
545	NYSE	PML	Wed, Aug 25, 2004	14.38	14.54	14.38	14.42
544	NYSE	PML	Tue, Aug 24, 2004	14.40	14.50	14.37	14.38
543	NYSE	PML	Mon, Aug 23, 2004	14.46	14.46	14.33	14.40
542	NYSE	PML	Fri, Aug 20, 2004	14.48	14.49	14.38	14.41
541	NYSE	PML	Thu, Aug 19, 2004	14.39	14.46	14.33	14.46
540	NYSE	PML	Wed, Aug 18, 2004	14.41	14.45	14.33	14.39
539	NYSE	PML	Tue, Aug 17, 2004	14.38	14.44	14.28	14.41
538	NYSE	PML	Mon, Aug 16, 2004	14.21	14.37	14.21	14.35
537	NYSE	PML	Fri, Aug 13, 2004	14.16	14.22	14.14	14.19
536	NYSE	PML	Thu, Aug 12, 2004	14.11	14.21	14.10	14.14
535	NYSE	PML	Wed, Aug 11, 2004	14.08	14.15	14.08	14.11
534	NYSE	PML	Tue, Aug 10, 2004	14.14	14.18	14.12	14.15
533	NYSE	PML	Mon, Aug 9, 2004	14.17	14.19	14.11	14.13
532	NYSE	PML	Fri, Aug 6, 2004	14.17	14.30	14.15	14.17
531	NYSE	PML	Thu, Aug 5, 2004	14.13	14.15	14.12	14.15
530	NYSE	PML	Wed, Aug 4, 2004	14.12	14.17	14.06	14.13
529	NYSE	PML	Tue, Aug 3, 2004	13.96	14.11	13.95	14.10
528	NYSE	PML	Mon, Aug 2, 2004	13.97	14.00	13.94	13.95
527	NYSE	PML	Fri, Jul 30, 2004	13.91	13.98	13.89	13.97
526	NYSE	PML	Thu, Jul 29, 2004	13.78	13.87	13.76	13.87
525	NYSE	PML	Wed, Jul 28, 2004	13.75	13.84	13.72	13.78
524	NYSE	PML	Tue, Jul 27, 2004	13.81	13.86	13.71	13.73
523	NYSE	PML	Mon, Jul 26, 2004	13.78	13.88	13.78	13.86
522	NYSE	PML	Fri, Jul 23, 2004	13.84	13.85	13.75	13.85
521	NYSE	PML	Thu, Jul 22, 2004	13.82	13.86	13.77	13.80
520	NYSE	PML	Wed, Jul 21, 2004	13.83	13.90	13.83	13.85
519	NYSE	PML	Tue, Jul 20, 2004	13.90	13.95	13.85	13.90
518	NYSE	PML	Mon, Jul 19, 2004	13.90	13.97	13.89	13.95
517	NYSE	PML	Fri, Jul 16, 2004	13.85	13.90	13.84	13.89
516	NYSE	PML	Thu, Jul 15, 2004	13.95	13.95	13.86	13.91
515	NYSE	PML	Wed, Jul 14, 2004	13.90	13.94	13.83	13.91
514	NYSE	PML	Tue, Jul 13, 2004	13.93	13.98	13.92	13.94
513	NYSE	PML	Mon, Jul 12, 2004	13.90	13.94	13.89	13.92
512	NYSE	PML	Fri, Jul 9, 2004	13.85	13.94	13.80	13.94
511	NYSE	PML	Thu, Jul 8, 2004	13.72	13.85	13.71	13.85
510	NYSE	PML	Wed, Jul 7, 2004	13.63	13.71	13.61	13.71
509	NYSE	PML	Tue, Jul 6, 2004	13.65	13.67	13.60	13.64
508	NYSE	PML	Fri, Jul 2, 2004	13.46	13.72	13.46	13.61
507	NYSE	PML	Thu, Jul 1, 2004	13.45	13.49	13.40	13.44
506	NYSE	PML	Wed, Jun 30, 2004	13.24	13.36	13.22	13.35
505	NYSE	PML	Tue, Jun 29, 2004	13.16	13.20	13.14	13.20
504	NYSE	PML	Mon, Jun 28, 2004	13.14	13.19	13.10	13.19
503	NYSE	PML	Fri, Jun 25, 2004	13.06	13.15	13.06	13.11
502	NYSE	PML	Thu, Jun 24, 2004	13.17	13.20	13.13	13.16
501	NYSE	PML	Wed, Jun 23, 2004	13.23	13.23	13.12	13.18
500	NYSE	PML	Tue, Jun 22, 2004	13.22	13.24	13.18	13.20
499	NYSE	PML	Mon, Jun 21, 2004	13.21	13.27	13.18	13.19
498	NYSE	PML	Fri, Jun 18, 2004	13.17	13.26	13.15	13.23
497	NYSE	PML	Thu, Jun 17, 2004	13.12	13.17	13.02	13.17
496	NYSE	PML	Wed, Jun 16, 2004	13.22	13.29	13.07	13.08
495	NYSE	PML	Tue, Jun 15, 2004	13.12	13.29	13.10	13.23
494	NYSE	PML	Mon, Jun 14, 2004	13.10	13.17	13.05	13.11
493	NYSE	PML	Thu, Jun 10, 2004	13.21	13.30	13.14	13.15
492	NYSE	PML	Wed, Jun 9, 2004	13.27	13.31	13.21	13.22
491	NYSE	PML	Tue, Jun 8, 2004	13.39	13.42	13.30	13.40
490	NYSE	PML	Mon, Jun 7, 2004	13.35	13.40	13.30	13.39
489	NYSE	PML	Fri, Jun 4, 2004	13.26	13.39	13.26	13.39
488	NYSE	PML	Thu, Jun 3, 2004	13.40	13.42	13.30	13.31
487	NYSE	PML	Wed, Jun 2, 2004	13.23	13.43	13.20	13.40
486	NYSE	PML	Tue, Jun 1, 2004	13.30	13.33	13.25	13.26
485	NYSE	PML	Fri, May 28, 2004	13.29	13.31	13.18	13.31
484	NYSE	PML	Thu, May 27, 2004	13.14	13.25	13.14	13.24
483	NYSE	PML	Wed, May 26, 2004	13.10	13.18	13.05	13.15
482	NYSE	PML	Tue, May 25, 2004	13.01	13.12	13.00	13.10
481	NYSE	PML	Mon, May 24, 2004	12.98	13.10	12.98	13.01
480	NYSE	PML	Fri, May 21, 2004	13.08	13.16	13.01	13.02
479	NYSE	PML	Thu, May 20, 2004	13.05	13.15	13.00	13.08
478	NYSE	PML	Wed, May 19, 2004	13.13	13.13	13.00	13.04
477	NYSE	PML	Tue, May 18, 2004	13.12	13.19	13.05	13.09
476	NYSE	PML	Mon, May 17, 2004	13.20	13.22	13.07	13.09
475	NYSE	PML	Fri, May 14, 2004	13.06	13.21	13.00	13.20
474	NYSE	PML	Thu, May 13, 2004	13.18	13.18	12.99	13.06
473	NYSE	PML	Wed, May 12, 2004	13.30	13.34	13.10	13.12
472	NYSE	PML	Tue, May 11, 2004	13.01	13.30	13.01	13.30
471	NYSE	PML	Mon, May 10, 2004	13.26	13.26	12.94	13.04
470	NYSE	PML	Fri, May 7, 2004	13.60	13.60	13.20	13.28
469	NYSE	PML	Thu, May 6, 2004	13.63	13.70	13.58	13.65
468	NYSE	PML	Wed, May 5, 2004	13.55	13.68	13.53	13.67
467	NYSE	PML	Tue, May 4, 2004	13.66	13.71	13.53	13.57
466	NYSE	PML	Mon, May 3, 2004	13.74	13.76	13.61	13.66
465	NYSE	PML	Fri, Apr 30, 2004	13.74	13.76	13.65	13.69
464	NYSE	PML	Thu, Apr 29, 2004	13.55	13.78	13.51	13.65
463	NYSE	PML	Wed, Apr 28, 2004	13.55	13.58	13.51	13.55
462	NYSE	PML	Tue, Apr 27, 2004	13.65	13.68	13.50	13.52
461	NYSE	PML	Mon, Apr 26, 2004	13.65	13.73	13.61	13.61
460	NYSE	PML	Fri, Apr 23, 2004	13.77	13.79	13.66	13.71
459	NYSE	PML	Thu, Apr 22, 2004	13.67	13.82	13.67	13.76
458	NYSE	PML	Wed, Apr 21, 2004	13.52	13.72	13.50	13.72
457	NYSE	PML	Tue, Apr 20, 2004	13.94	13.94	13.70	13.70
456	NYSE	PML	Mon, Apr 19, 2004	13.99	13.99	13.85	13.92
455	NYSE	PML	Fri, Apr 16, 2004	13.66	13.98	13.66	13.98
454	NYSE	PML	Thu, Apr 15, 2004	13.70	13.77	13.60	13.65
453	NYSE	PML	Wed, Apr 14, 2004	13.75	13.78	13.62	13.70
452	NYSE	PML	Tue, Apr 13, 2004	14.00	14.02	13.78	13.80
451	NYSE	PML	Mon, Apr 12, 2004	14.27	14.27	13.96	14.02
450	NYSE	PML	Thu, Apr 8, 2004	14.18	14.31	14.12	14.25
449	NYSE	PML	Wed, Apr 7, 2004	13.95	14.21	13.94	14.21
448	NYSE	PML	Tue, Apr 6, 2004	14.20	14.20	13.97	13.99
447	NYSE	PML	Mon, Apr 5, 2004	14.70	14.75	14.10	14.20
446	NYSE	PML	Fri, Apr 2, 2004	14.90	14.90	14.74	14.74
445	NYSE	PML	Thu, Apr 1, 2004	14.91	14.96	14.89	14.91
444	NYSE	PML	Wed, Mar 31, 2004	14.85	14.91	14.85	14.91
443	NYSE	PML	Tue, Mar 30, 2004	14.80	14.83	14.80	14.83
442	NYSE	PML	Mon, Mar 29, 2004	14.83	14.84	14.74	14.76
441	NYSE	PML	Fri, Mar 26, 2004	14.88	14.88	14.75	14.79
440	NYSE	PML	Thu, Mar 25, 2004	14.95	14.95	14.81	14.82
439	NYSE	PML	Wed, Mar 24, 2004	14.90	14.95	14.83	14.95
438	NYSE	PML	Tue, Mar 23, 2004	14.86	14.90	14.75	14.85
437	NYSE	PML	Mon, Mar 22, 2004	14.84	14.85	14.77	14.80
436	NYSE	PML	Fri, Mar 19, 2004	14.89	14.90	14.77	14.80
435	NYSE	PML	Thu, Mar 18, 2004	14.88	14.90	14.83	14.87
434	NYSE	PML	Wed, Mar 17, 2004	14.95	14.95	14.82	14.86
433	NYSE	PML	Tue, Mar 16, 2004	14.96	14.98	14.89	14.91
432	NYSE	PML	Mon, Mar 15, 2004	14.94	14.96	14.87	14.92
431	NYSE	PML	Fri, Mar 12, 2004	14.94	14.94	14.86	14.90
430	NYSE	PML	Thu, Mar 11, 2004	14.95	14.95	14.84	14.87
429	NYSE	PML	Wed, Mar 10, 2004	14.96	14.96	14.81	14.92
428	NYSE	PML	Tue, Mar 9, 2004	14.92	14.95	14.88	14.95
427	NYSE	PML	Mon, Mar 8, 2004	14.96	14.97	14.90	14.92
426	NYSE	PML	Fri, Mar 5, 2004	14.85	15.00	14.84	14.97
425	NYSE	PML	Thu, Mar 4, 2004	14.80	14.83	14.77	14.82
424	NYSE	PML	Wed, Mar 3, 2004	14.84	14.84	14.75	14.76
423	NYSE	PML	Tue, Mar 2, 2004	14.75	14.85	14.72	14.84
422	NYSE	PML	Mon, Mar 1, 2004	14.85	14.85	14.70	14.72
421	NYSE	PML	Fri, Feb 27, 2004	14.74	14.75	14.69	14.75
420	NYSE	PML	Thu, Feb 26, 2004	14.64	14.74	14.55	14.71
419	NYSE	PML	Wed, Feb 25, 2004	14.51	14.64	14.51	14.60
418	NYSE	PML	Tue, Feb 24, 2004	14.52	14.55	14.47	14.49
417	NYSE	PML	Mon, Feb 23, 2004	14.55	14.60	14.50	14.54
416	NYSE	PML	Fri, Feb 20, 2004	14.58	14.59	14.51	14.52
415	NYSE	PML	Thu, Feb 19, 2004	14.65	14.65	14.54	14.57
414	NYSE	PML	Wed, Feb 18, 2004	14.77	14.78	14.62	14.62
413	NYSE	PML	Tue, Feb 17, 2004	14.75	14.80	14.72	14.74
412	NYSE	PML	Fri, Feb 13, 2004	14.79	14.83	14.69	14.73
411	NYSE	PML	Thu, Feb 12, 2004	14.84	14.96	14.74	14.79
410	NYSE	PML	Wed, Feb 11, 2004	14.79	14.89	14.74	14.79
409	NYSE	PML	Tue, Feb 10, 2004	14.95	14.96	14.87	14.92
408	NYSE	PML	Mon, Feb 9, 2004	14.84	14.93	14.83	14.92
407	NYSE	PML	Fri, Feb 6, 2004	14.81	14.85	14.76	14.84
406	NYSE	PML	Thu, Feb 5, 2004	14.84	14.87	14.73	14.78
405	NYSE	PML	Wed, Feb 4, 2004	14.93	14.94	14.84	14.86
404	NYSE	PML	Tue, Feb 3, 2004	14.87	14.90	14.83	14.87
403	NYSE	PML	Mon, Feb 2, 2004	14.92	14.92	14.79	14.86
402	NYSE	PML	Fri, Jan 30, 2004	14.73	14.90	14.69	14.80
401	NYSE	PML	Thu, Jan 29, 2004	14.75	14.75	14.60	14.70
400	NYSE	PML	Wed, Jan 28, 2004	14.87	14.89	14.76	14.78
399	NYSE	PML	Tue, Jan 27, 2004	14.66	14.81	14.65	14.81
398	NYSE	PML	Mon, Jan 26, 2004	14.65	14.70	14.60	14.66
397	NYSE	PML	Fri, Jan 23, 2004	14.52	14.59	14.50	14.53
396	NYSE	PML	Thu, Jan 22, 2004	14.55	14.60	14.47	14.52
395	NYSE	PML	Wed, Jan 21, 2004	14.50	14.55	14.46	14.52
394	NYSE	PML	Tue, Jan 20, 2004	14.57	14.62	14.51	14.51
393	NYSE	PML	Fri, Jan 16, 2004	14.61	14.61	14.51	14.61
392	NYSE	PML	Thu, Jan 15, 2004	14.64	14.64	14.57	14.58
391	NYSE	PML	Wed, Jan 14, 2004	14.62	14.65	14.55	14.60
390	NYSE	PML	Tue, Jan 13, 2004	14.50	14.64	14.50	14.64
389	NYSE	PML	Mon, Jan 12, 2004	14.50	14.56	14.42	14.55
388	NYSE	PML	Fri, Jan 9, 2004	14.40	14.53	14.36	14.48
387	NYSE	PML	Thu, Jan 8, 2004	14.22	14.39	14.21	14.36
386	NYSE	PML	Wed, Jan 7, 2004	14.25	14.27	14.17	14.22
385	NYSE	PML	Tue, Jan 6, 2004	14.06	14.24	14.06	14.24
384	NYSE	PML	Mon, Jan 5, 2004	14.00	14.09	14.00	14.09
383	NYSE	PML	Fri, Jan 2, 2004	13.94	13.99	13.90	13.99
382	NYSE	PML	Wed, Dec 31, 2003	13.95	13.98	13.87	13.94
381	NYSE	PML	Tue, Dec 30, 2003	13.91	13.95	13.86	13.90
380	NYSE	PML	Mon, Dec 29, 2003	13.87	13.97	13.85	13.93
379	NYSE	PML	Fri, Dec 26, 2003	13.94	13.95	13.83	13.90
378	NYSE	PML	Wed, Dec 24, 2003	13.92	13.97	13.92	13.95
377	NYSE	PML	Tue, Dec 23, 2003	13.90	13.97	13.85	13.95
376	NYSE	PML	Mon, Dec 22, 2003	13.95	13.98	13.85	13.90
375	NYSE	PML	Fri, Dec 19, 2003	13.90	13.98	13.82	13.93
374	NYSE	PML	Thu, Dec 18, 2003	13.90	13.98	13.89	13.91
373	NYSE	PML	Wed, Dec 17, 2003	13.82	13.97	13.81	13.85
372	NYSE	PML	Tue, Dec 16, 2003	13.77	13.90	13.75	13.83
371	NYSE	PML	Mon, Dec 15, 2003	13.81	13.85	13.76	13.80
370	NYSE	PML	Fri, Dec 12, 2003	13.80	13.90	13.76	13.80
369	NYSE	PML	Thu, Dec 11, 2003	13.81	13.90	13.78	13.81
368	NYSE	PML	Wed, Dec 10, 2003	13.92	13.92	13.80	13.84
367	NYSE	PML	Tue, Dec 9, 2003	13.94	14.02	13.91	13.96
366	NYSE	PML	Mon, Dec 8, 2003	13.95	13.99	13.88	13.92
365	NYSE	PML	Fri, Dec 5, 2003	13.94	14.02	13.92	13.98
364	NYSE	PML	Thu, Dec 4, 2003	13.90	13.95	13.85	13.92
363	NYSE	PML	Wed, Dec 3, 2003	13.90	13.95	13.84	13.91
362	NYSE	PML	Tue, Dec 2, 2003	13.90	13.98	13.84	13.93
361	NYSE	PML	Mon, Dec 1, 2003	13.87	13.89	13.80	13.88
360	NYSE	PML	Fri, Nov 28, 2003	13.84	13.85	13.79	13.82
359	NYSE	PML	Wed, Nov 26, 2003	13.88	13.89	13.78	13.78
358	NYSE	PML	Tue, Nov 25, 2003	13.97	13.97	13.79	13.84
357	NYSE	PML	Mon, Nov 24, 2003	13.92	13.93	13.83	13.83
356	NYSE	PML	Fri, Nov 21, 2003	13.88	13.95	13.87	13.92
355	NYSE	PML	Thu, Nov 20, 2003	13.90	13.93	13.85	13.89
354	NYSE	PML	Wed, Nov 19, 2003	13.85	13.88	13.79	13.83
353	NYSE	PML	Tue, Nov 18, 2003	13.82	13.88	13.81	13.87
352	NYSE	PML	Mon, Nov 17, 2003	13.87	13.92	13.82	13.87
351	NYSE	PML	Fri, Nov 14, 2003	13.92	13.92	13.81	13.84
350	NYSE	PML	Thu, Nov 13, 2003	13.82	13.89	13.81	13.89
349	NYSE	PML	Wed, Nov 12, 2003	13.83	13.89	13.82	13.82
348	NYSE	PML	Tue, Nov 11, 2003	13.92	13.95	13.91	13.92
347	NYSE	PML	Mon, Nov 10, 2003	13.92	13.96	13.91	13.92
346	NYSE	PML	Fri, Nov 7, 2003	14.04	14.04	13.91	13.95
345	NYSE	PML	Thu, Nov 6, 2003	14.01	14.05	13.94	14.00
344	NYSE	PML	Wed, Nov 5, 2003	14.02	14.06	13.93	14.00
343	NYSE	PML	Tue, Nov 4, 2003	13.95	14.02	13.90	13.99
342	NYSE	PML	Mon, Nov 3, 2003	13.87	13.92	13.77	13.91
341	NYSE	PML	Fri, Oct 31, 2003	13.78	13.81	13.73	13.77
340	NYSE	PML	Thu, Oct 30, 2003	13.81	13.81	13.68	13.72
339	NYSE	PML	Wed, Oct 29, 2003	13.70	13.84	13.69	13.81
338	NYSE	PML	Tue, Oct 28, 2003	13.70	13.79	13.68	13.78
337	NYSE	PML	Mon, Oct 27, 2003	13.78	13.79	13.72	13.73
336	NYSE	PML	Fri, Oct 24, 2003	13.72	13.76	13.66	13.73
335	NYSE	PML	Thu, Oct 23, 2003	13.73	13.75	13.67	13.67
334	NYSE	PML	Wed, Oct 22, 2003	13.69	13.79	13.64	13.70
333	NYSE	PML	Tue, Oct 21, 2003	13.63	13.67	13.57	13.62
332	NYSE	PML	Mon, Oct 20, 2003	13.68	13.74	13.57	13.57
331	NYSE	PML	Fri, Oct 17, 2003	13.66	13.72	13.64	13.68
330	NYSE	PML	Thu, Oct 16, 2003	13.72	13.82	13.67	13.74
329	NYSE	PML	Wed, Oct 15, 2003	13.73	13.79	13.69	13.73
328	NYSE	PML	Tue, Oct 14, 2003	13.81	13.85	13.79	13.80
327	NYSE	PML	Mon, Oct 13, 2003	13.74	13.85	13.71	13.82
326	NYSE	PML	Fri, Oct 10, 2003	13.78	13.86	13.73	13.80
325	NYSE	PML	Thu, Oct 9, 2003	13.90	13.92	13.78	13.78
324	NYSE	PML	Wed, Oct 8, 2003	13.89	13.92	13.75	13.87
323	NYSE	PML	Tue, Oct 7, 2003	13.88	13.95	13.83	13.92
322	NYSE	PML	Mon, Oct 6, 2003	13.90	13.99	13.86	13.90
321	NYSE	PML	Fri, Oct 3, 2003	14.02	14.07	13.90	13.95
320	NYSE	PML	Thu, Oct 2, 2003	14.05	14.12	13.97	14.12
319	NYSE	PML	Wed, Oct 1, 2003	14.00	14.15	13.98	14.05
318	NYSE	PML	Tue, Sep 30, 2003	13.83	13.98	13.78	13.98
317	NYSE	PML	Mon, Sep 29, 2003	13.81	13.85	13.75	13.75
316	NYSE	PML	Fri, Sep 26, 2003	13.69	13.80	13.65	13.79
315	NYSE	PML	Thu, Sep 25, 2003	13.79	13.80	13.69	13.69
314	NYSE	PML	Wed, Sep 24, 2003	13.77	13.82	13.72	13.79
313	NYSE	PML	Tue, Sep 23, 2003	13.78	13.81	13.73	13.73
312	NYSE	PML	Mon, Sep 22, 2003	13.80	13.89	13.70	13.78
311	NYSE	PML	Fri, Sep 19, 2003	13.90	13.98	13.77	13.82
310	NYSE	PML	Thu, Sep 18, 2003	13.92	13.94	13.78	13.89
309	NYSE	PML	Wed, Sep 17, 2003	13.90	13.97	13.79	13.95
308	NYSE	PML	Tue, Sep 16, 2003	13.84	13.96	13.77	13.81
307	NYSE	PML	Mon, Sep 15, 2003	13.90	13.95	13.77	13.85
306	NYSE	PML	Fri, Sep 12, 2003	13.69	13.90	13.69	13.81
305	NYSE	PML	Thu, Sep 11, 2003	13.80	13.81	13.65	13.69
304	NYSE	PML	Wed, Sep 10, 2003	13.97	13.98	13.76	13.79
303	NYSE	PML	Tue, Sep 9, 2003	14.12	14.12	13.85	14.00
302	NYSE	PML	Mon, Sep 8, 2003	13.97	14.12	13.97	14.11
301	NYSE	PML	Fri, Sep 5, 2003	13.90	14.00	13.79	14.00
300	NYSE	PML	Thu, Sep 4, 2003	13.69	13.90	13.69	13.90
299	NYSE	PML	Wed, Sep 3, 2003	13.58	13.73	13.55	13.69
298	NYSE	PML	Tue, Sep 2, 2003	13.54	13.63	13.51	13.56
297	NYSE	PML	Fri, Aug 29, 2003	13.59	13.69	13.55	13.63
296	NYSE	PML	Thu, Aug 28, 2003	13.50	13.61	13.48	13.57
295	NYSE	PML	Wed, Aug 27, 2003	13.55	13.71	13.47	13.50
294	NYSE	PML	Tue, Aug 26, 2003	13.57	13.66	13.52	13.56
293	NYSE	PML	Mon, Aug 25, 2003	13.73	13.73	13.58	13.61
292	NYSE	PML	Fri, Aug 22, 2003	13.76	13.87	13.66	13.66
291	NYSE	PML	Thu, Aug 21, 2003	13.82	13.88	13.76	13.80
290	NYSE	PML	Wed, Aug 20, 2003	13.91	13.97	13.82	13.88
289	NYSE	PML	Tue, Aug 19, 2003	13.80	13.96	13.68	13.92
288	NYSE	PML	Mon, Aug 18, 2003	13.90	13.90	13.76	13.81
287	NYSE	PML	Fri, Aug 15, 2003	13.89	13.89	13.61	13.81
286	NYSE	PML	Thu, Aug 14, 2003	13.85	13.89	13.56	13.75
285	NYSE	PML	Wed, Aug 13, 2003	13.95	14.02	13.75	13.80
284	NYSE	PML	Tue, Aug 12, 2003	14.00	14.00	13.91	13.92
283	NYSE	PML	Mon, Aug 11, 2003	14.00	14.19	13.95	14.00
282	NYSE	PML	Fri, Aug 8, 2003	13.98	14.03	13.92	14.00
281	NYSE	PML	Thu, Aug 7, 2003	13.75	13.95	13.70	13.95
280	NYSE	PML	Wed, Aug 6, 2003	13.48	13.75	13.48	13.75
279	NYSE	PML	Tue, Aug 5, 2003	13.57	13.61	13.50	13.57
278	NYSE	PML	Mon, Aug 4, 2003	13.54	13.64	13.40	13.60
277	NYSE	PML	Fri, Aug 1, 2003	13.65	13.73	13.54	13.64
276	NYSE	PML	Thu, Jul 31, 2003	13.74	13.80	13.66	13.70
275	NYSE	PML	Wed, Jul 30, 2003	13.66	13.76	13.42	13.74
274	NYSE	PML	Tue, Jul 29, 2003	13.95	14.04	13.66	13.71
273	NYSE	PML	Mon, Jul 28, 2003	14.17	14.17	13.95	13.95
272	NYSE	PML	Fri, Jul 25, 2003	14.20	14.24	14.14	14.15
271	NYSE	PML	Thu, Jul 24, 2003	14.21	14.26	14.18	14.19
270	NYSE	PML	Wed, Jul 23, 2003	14.23	14.28	14.15	14.26
269	NYSE	PML	Tue, Jul 22, 2003	14.33	14.35	14.22	14.28
268	NYSE	PML	Mon, Jul 21, 2003	14.34	14.43	14.31	14.34
267	NYSE	PML	Fri, Jul 18, 2003	14.35	14.36	14.23	14.33
266	NYSE	PML	Thu, Jul 17, 2003	14.29	14.38	14.27	14.32
265	NYSE	PML	Wed, Jul 16, 2003	14.57	14.57	14.29	14.35
264	NYSE	PML	Tue, Jul 15, 2003	14.65	14.65	14.56	14.56
263	NYSE	PML	Mon, Jul 14, 2003	14.72	14.72	14.58	14.62
262	NYSE	PML	Fri, Jul 11, 2003	14.66	14.69	14.61	14.67
261	NYSE	PML	Thu, Jul 10, 2003	14.61	14.66	14.58	14.65
260	NYSE	PML	Wed, Jul 9, 2003	14.75	14.75	14.64	14.65
259	NYSE	PML	Tue, Jul 8, 2003	14.80	14.80	14.70	14.78
258	NYSE	PML	Mon, Jul 7, 2003	14.87	14.93	14.73	14.79
257	NYSE	PML	Thu, Jul 3, 2003	14.94	14.94	14.85	14.86
256	NYSE	PML	Wed, Jul 2, 2003	14.90	14.95	14.87	14.94
255	NYSE	PML	Tue, Jul 1, 2003	14.85	14.95	14.85	14.86
254	NYSE	PML	Mon, Jun 30, 2003	14.84	14.89	14.83	14.86
253	NYSE	PML	Fri, Jun 27, 2003	14.77	14.89	14.77	14.84
252	NYSE	PML	Thu, Jun 26, 2003	14.81	14.89	14.77	14.85
251	NYSE	PML	Wed, Jun 25, 2003	14.78	14.88	14.70	14.86
250	NYSE	PML	Tue, Jun 24, 2003	14.76	14.82	14.71	14.80
249	NYSE	PML	Mon, Jun 23, 2003	14.80	14.84	14.68	14.71
248	NYSE	PML	Fri, Jun 20, 2003	14.80	14.83	14.68	14.75
247	NYSE	PML	Thu, Jun 19, 2003	14.82	14.86	14.78	14.78
246	NYSE	PML	Wed, Jun 18, 2003	14.93	14.93	14.85	14.87
245	NYSE	PML	Tue, Jun 17, 2003	14.94	14.94	14.86	14.90
244	NYSE	PML	Mon, Jun 16, 2003	14.96	14.98	14.89	14.95
243	NYSE	PML	Fri, Jun 13, 2003	14.99	15.00	14.88	14.89
242	NYSE	PML	Thu, Jun 12, 2003	14.94	14.96	14.83	14.96
241	NYSE	PML	Wed, Jun 11, 2003	14.88	14.95	14.83	14.95
240	NYSE	PML	Tue, Jun 10, 2003	14.89	14.96	14.79	14.83
239	NYSE	PML	Mon, Jun 9, 2003	14.95	14.96	14.79	14.85
238	NYSE	PML	Fri, Jun 6, 2003	14.93	14.97	14.88	14.90
237	NYSE	PML	Thu, Jun 5, 2003	14.86	14.90	14.81	14.86
236	NYSE	PML	Wed, Jun 4, 2003	14.83	14.89	14.81	14.83
235	NYSE	PML	Tue, Jun 3, 2003	14.77	14.84	14.77	14.83
234	NYSE	PML	Mon, Jun 2, 2003	14.80	14.84	14.75	14.77
233	NYSE	PML	Fri, May 30, 2003	14.64	14.80	14.62	14.80
232	NYSE	PML	Thu, May 29, 2003	14.75	14.75	14.66	14.66
231	NYSE	PML	Wed, May 28, 2003	14.77	14.88	14.70	14.75
230	NYSE	PML	Tue, May 27, 2003	14.71	14.82	14.65	14.68
229	NYSE	PML	Fri, May 23, 2003	14.81	14.88	14.72	14.72
228	NYSE	PML	Thu, May 22, 2003	14.81	14.89	14.79	14.82
227	NYSE	PML	Wed, May 21, 2003	14.88	14.92	14.75	14.80
226	NYSE	PML	Tue, May 20, 2003	14.87	14.93	14.80	14.88
225	NYSE	PML	Mon, May 19, 2003	14.85	14.89	14.75	14.81
224	NYSE	PML	Fri, May 16, 2003	14.74	14.89	14.68	14.80
223	NYSE	PML	Thu, May 15, 2003	14.74	14.74	14.65	14.68
222	NYSE	PML	Wed, May 14, 2003	14.66	14.71	14.63	14.71
221	NYSE	PML	Tue, May 13, 2003	14.57	14.66	14.57	14.64
220	NYSE	PML	Mon, May 12, 2003	14.65	14.68	14.59	14.64
219	NYSE	PML	Fri, May 9, 2003	14.57	14.64	14.51	14.64
218	NYSE	PML	Thu, May 8, 2003	14.52	14.60	14.51	14.55
217	NYSE	PML	Wed, May 7, 2003	14.59	14.60	14.48	14.53
216	NYSE	PML	Tue, May 6, 2003	14.54	14.57	14.50	14.55
215	NYSE	PML	Mon, May 5, 2003	14.53	14.53	14.45	14.51
214	NYSE	PML	Fri, May 2, 2003	14.49	14.50	14.45	14.48
213	NYSE	PML	Thu, May 1, 2003	14.45	14.49	14.41	14.48
212	NYSE	PML	Wed, Apr 30, 2003	14.38	14.44	14.34	14.42
211	NYSE	PML	Tue, Apr 29, 2003	14.32	14.38	14.32	14.38
210	NYSE	PML	Mon, Apr 28, 2003	14.35	14.39	14.32	14.32
209	NYSE	PML	Fri, Apr 25, 2003	14.37	14.40	14.32	14.36
208	NYSE	PML	Thu, Apr 24, 2003	14.39	14.46	14.32	14.40
207	NYSE	PML	Wed, Apr 23, 2003	14.50	14.51	14.35	14.38
206	NYSE	PML	Tue, Apr 22, 2003	14.54	14.59	14.44	14.59
205	NYSE	PML	Mon, Apr 21, 2003	14.49	14.51	14.43	14.48
204	NYSE	PML	Thu, Apr 17, 2003	14.44	14.49	14.42	14.49
203	NYSE	PML	Wed, Apr 16, 2003	14.41	14.44	14.36	14.44
202	NYSE	PML	Tue, Apr 15, 2003	14.43	14.43	14.37	14.40
201	NYSE	PML	Mon, Apr 14, 2003	14.37	14.41	14.33	14.36
200	NYSE	PML	Fri, Apr 11, 2003	14.29	14.36	14.27	14.34
199	NYSE	PML	Thu, Apr 10, 2003	14.26	14.40	14.26	14.31
198	NYSE	PML	Wed, Apr 9, 2003	14.29	14.31	14.25	14.30
197	NYSE	PML	Tue, Apr 8, 2003	14.30	14.31	14.24	14.25
196	NYSE	PML	Mon, Apr 7, 2003	14.34	14.35	14.26	14.26
195	NYSE	PML	Fri, Apr 4, 2003	14.35	14.37	14.28	14.35
194	NYSE	PML	Thu, Apr 3, 2003	14.39	14.39	14.28	14.29
193	NYSE	PML	Wed, Apr 2, 2003	14.44	14.44	14.29	14.34
192	NYSE	PML	Tue, Apr 1, 2003	14.33	14.45	14.33	14.38
191	NYSE	PML	Mon, Mar 31, 2003	14.35	14.35	14.27	14.33
190	NYSE	PML	Fri, Mar 28, 2003	14.30	14.30	14.24	14.25
189	NYSE	PML	Thu, Mar 27, 2003	14.36	14.37	14.25	14.31
188	NYSE	PML	Wed, Mar 26, 2003	14.22	14.35	14.22	14.28
187	NYSE	PML	Tue, Mar 25, 2003	14.31	14.40	14.28	14.32
186	NYSE	PML	Mon, Mar 24, 2003	14.30	14.36	14.25	14.31
185	NYSE	PML	Fri, Mar 21, 2003	14.39	14.39	14.26	14.29
184	NYSE	PML	Thu, Mar 20, 2003	14.42	14.50	14.30	14.31
183	NYSE	PML	Wed, Mar 19, 2003	14.54	14.55	14.37	14.37
182	NYSE	PML	Tue, Mar 18, 2003	14.46	14.52	14.42	14.52
181	NYSE	PML	Mon, Mar 17, 2003	14.45	14.47	14.38	14.41
180	NYSE	PML	Fri, Mar 14, 2003	14.38	14.39	14.34	14.37
179	NYSE	PML	Thu, Mar 13, 2003	14.40	14.47	14.37	14.37
178	NYSE	PML	Wed, Mar 12, 2003	14.48	14.50	14.40	14.41
177	NYSE	PML	Tue, Mar 11, 2003	14.49	14.50	14.43	14.45
176	NYSE	PML	Mon, Mar 10, 2003	14.34	14.43	14.31	14.41
175	NYSE	PML	Fri, Mar 7, 2003	14.38	14.38	14.26	14.31
174	NYSE	PML	Thu, Mar 6, 2003	14.38	14.40	14.30	14.36
173	NYSE	PML	Wed, Mar 5, 2003	14.38	14.42	14.32	14.35
172	NYSE	PML	Tue, Mar 4, 2003	14.32	14.39	14.29	14.33
171	NYSE	PML	Mon, Mar 3, 2003	14.35	14.37	14.30	14.32
170	NYSE	PML	Fri, Feb 28, 2003	14.34	14.38	14.29	14.31
169	NYSE	PML	Thu, Feb 27, 2003	14.35	14.36	14.29	14.36
168	NYSE	PML	Wed, Feb 26, 2003	14.26	14.34	14.25	14.31
167	NYSE	PML	Tue, Feb 25, 2003	14.31	14.35	14.27	14.33
166	NYSE	PML	Mon, Feb 24, 2003	14.44	14.44	14.32	14.32
165	NYSE	PML	Fri, Feb 21, 2003	14.50	14.51	14.37	14.41
164	NYSE	PML	Thu, Feb 20, 2003	14.58	14.58	14.41	14.41
163	NYSE	PML	Wed, Feb 19, 2003	14.56	14.60	14.39	14.55
162	NYSE	PML	Tue, Feb 18, 2003	14.56	14.57	14.49	14.53
161	NYSE	PML	Fri, Feb 14, 2003	14.54	14.58	14.37	14.50
160	NYSE	PML	Thu, Feb 13, 2003	14.45	14.53	14.37	14.50
159	NYSE	PML	Wed, Feb 12, 2003	14.58	14.59	14.40	14.43
158	NYSE	PML	Tue, Feb 11, 2003	14.58	14.59	14.48	14.48
157	NYSE	PML	Mon, Feb 10, 2003	14.48	14.58	14.37	14.56
156	NYSE	PML	Fri, Feb 7, 2003	14.46	14.51	14.40	14.41
155	NYSE	PML	Thu, Feb 6, 2003	14.42	14.46	14.35	14.46
154	NYSE	PML	Wed, Feb 5, 2003	14.38	14.42	14.28	14.39
153	NYSE	PML	Tue, Feb 4, 2003	14.30	14.38	14.26	14.30
152	NYSE	PML	Mon, Feb 3, 2003	14.24	14.31	14.24	14.25
151	NYSE	PML	Fri, Jan 31, 2003	14.32	14.33	14.23	14.23
150	NYSE	PML	Thu, Jan 30, 2003	14.36	14.40	14.27	14.27
149	NYSE	PML	Wed, Jan 29, 2003	14.35	14.47	14.35	14.42
148	NYSE	PML	Tue, Jan 28, 2003	14.38	14.45	14.35	14.35
147	NYSE	PML	Mon, Jan 27, 2003	14.49	14.49	14.38	14.38
146	NYSE	PML	Fri, Jan 24, 2003	14.41	14.50	14.41	14.43
145	NYSE	PML	Thu, Jan 23, 2003	14.38	14.50	14.38	14.48
144	NYSE	PML	Wed, Jan 22, 2003	14.45	14.49	14.36	14.38
143	NYSE	PML	Tue, Jan 21, 2003	14.47	14.50	14.40	14.46
142	NYSE	PML	Fri, Jan 17, 2003	14.46	14.50	14.44	14.45
141	NYSE	PML	Thu, Jan 16, 2003	14.46	14.48	14.41	14.46
140	NYSE	PML	Wed, Jan 15, 2003	14.45	14.50	14.42	14.46
139	NYSE	PML	Tue, Jan 14, 2003	14.55	14.57	14.41	14.41
138	NYSE	PML	Mon, Jan 13, 2003	14.41	14.61	14.41	14.50
137	NYSE	PML	Fri, Jan 10, 2003	14.50	14.50	14.40	14.41
136	NYSE	PML	Thu, Jan 9, 2003	14.54	14.55	14.42	14.45
135	NYSE	PML	Wed, Jan 8, 2003	14.40	14.52	14.40	14.50
134	NYSE	PML	Tue, Jan 7, 2003	14.49	14.54	14.31	14.38
133	NYSE	PML	Mon, Jan 6, 2003	14.51	14.54	14.46	14.46
132	NYSE	PML	Fri, Jan 3, 2003	14.39	14.54	14.31	14.54
131	NYSE	PML	Thu, Jan 2, 2003	14.30	14.38	14.27	14.38
130	NYSE	PML	Tue, Dec 31, 2002	14.39	14.39	14.19	14.28
129	NYSE	PML	Mon, Dec 30, 2002	14.29	14.39	14.14	14.21
128	NYSE	PML	Fri, Dec 27, 2002	14.18	14.25	14.15	14.20
127	NYSE	PML	Thu, Dec 26, 2002	14.13	14.19	14.11	14.18
126	NYSE	PML	Tue, Dec 24, 2002	14.05	14.15	13.92	14.13
125	NYSE	PML	Mon, Dec 23, 2002	14.15	14.23	14.10	14.11
124	NYSE	PML	Fri, Dec 20, 2002	14.13	14.17	14.09	14.12
123	NYSE	PML	Thu, Dec 19, 2002	14.15	14.21	14.08	14.15
122	NYSE	PML	Wed, Dec 18, 2002	14.09	14.21	14.05	14.08
121	NYSE	PML	Tue, Dec 17, 2002	14.10	14.11	14.02	14.09
120	NYSE	PML	Mon, Dec 16, 2002	14.13	14.13	14.05	14.10
119	NYSE	PML	Fri, Dec 13, 2002	14.13	14.13	14.02	14.10
118	NYSE	PML	Thu, Dec 12, 2002	14.13	14.14	14.06	14.08
117	NYSE	PML	Wed, Dec 11, 2002	14.14	14.17	14.06	14.13
116	NYSE	PML	Tue, Dec 10, 2002	14.12	14.12	14.04	14.10
115	NYSE	PML	Mon, Dec 9, 2002	14.26	14.29	14.09	14.12
114	NYSE	PML	Fri, Dec 6, 2002	14.30	14.38	14.27	14.29
113	NYSE	PML	Thu, Dec 5, 2002	14.39	14.40	14.30	14.31
112	NYSE	PML	Wed, Dec 4, 2002	14.38	14.45	14.35	14.39
111	NYSE	PML	Tue, Dec 3, 2002	14.35	14.39	14.33	14.39
110	NYSE	PML	Mon, Dec 2, 2002	14.38	14.38	14.31	14.35
109	NYSE	PML	Fri, Nov 29, 2002	14.45	14.45	14.34	14.34
108	NYSE	PML	Wed, Nov 27, 2002	14.42	14.45	14.36	14.42
107	NYSE	PML	Tue, Nov 26, 2002	14.34	14.41	14.32	14.40
106	NYSE	PML	Mon, Nov 25, 2002	14.43	14.54	14.25	14.54
105	NYSE	PML	Fri, Nov 22, 2002	14.34	14.49	14.30	14.40
104	NYSE	PML	Thu, Nov 21, 2002	14.42	14.56	14.34	14.41
103	NYSE	PML	Wed, Nov 20, 2002	14.48	14.54	14.40	14.51
102	NYSE	PML	Tue, Nov 19, 2002	14.52	14.57	14.43	14.44
101	NYSE	PML	Mon, Nov 18, 2002	14.64	14.65	14.47	14.52
100	NYSE	PML	Fri, Nov 15, 2002	14.64	14.66	14.51	14.59
99	NYSE	PML	Thu, Nov 14, 2002	14.63	14.63	14.55	14.61
98	NYSE	PML	Wed, Nov 13, 2002	14.65	14.66	14.56	14.62
97	NYSE	PML	Tue, Nov 12, 2002	14.60	14.67	14.55	14.64
96	NYSE	PML	Mon, Nov 11, 2002	14.65	14.74	14.59	14.63
95	NYSE	PML	Fri, Nov 8, 2002	14.56	14.71	14.55	14.68
94	NYSE	PML	Thu, Nov 7, 2002	14.60	14.66	14.51	14.59
93	NYSE	PML	Wed, Nov 6, 2002	14.54	14.63	14.49	14.56
92	NYSE	PML	Tue, Nov 5, 2002	14.48	14.59	14.45	14.54
91	NYSE	PML	Mon, Nov 4, 2002	14.77	14.77	14.55	14.68
90	NYSE	PML	Fri, Nov 1, 2002	14.69	14.87	14.64	14.74
89	NYSE	PML	Thu, Oct 31, 2002	14.57	14.75	14.56	14.66
88	NYSE	PML	Wed, Oct 30, 2002	14.56	14.74	14.51	14.60
87	NYSE	PML	Tue, Oct 29, 2002	14.50	14.56	14.42	14.55
86	NYSE	PML	Mon, Oct 28, 2002	14.46	14.49	14.29	14.48
85	NYSE	PML	Fri, Oct 25, 2002	14.50	14.55	14.32	14.42
84	NYSE	PML	Thu, Oct 24, 2002	14.49	14.49	14.27	14.41
83	NYSE	PML	Wed, Oct 23, 2002	14.40	14.49	14.12	14.49
82	NYSE	PML	Tue, Oct 22, 2002	14.17	14.49	14.16	14.49
81	NYSE	PML	Mon, Oct 21, 2002	14.80	14.80	14.00	14.11
80	NYSE	PML	Fri, Oct 18, 2002	14.92	14.97	14.73	14.80
79	NYSE	PML	Thu, Oct 17, 2002	15.00	15.00	14.87	14.87
78	NYSE	PML	Wed, Oct 16, 2002	15.04	15.04	14.98	15.03
77	NYSE	PML	Tue, Oct 15, 2002	15.09	15.09	15.01	15.04
76	NYSE	PML	Mon, Oct 14, 2002	15.07	15.07	15.01	15.07
75	NYSE	PML	Fri, Oct 11, 2002	15.07	15.09	15.04	15.06
74	NYSE	PML	Thu, Oct 10, 2002	15.08	15.10	15.03	15.09
73	NYSE	PML	Wed, Oct 9, 2002	15.06	15.09	15.05	15.08
72	NYSE	PML	Tue, Oct 8, 2002	15.05	15.09	15.01	15.06
71	NYSE	PML	Mon, Oct 7, 2002	15.07	15.08	15.01	15.04
70	NYSE	PML	Fri, Oct 4, 2002	14.99	15.06	14.99	15.06
69	NYSE	PML	Thu, Oct 3, 2002	15.01	15.02	14.99	15.00
68	NYSE	PML	Wed, Oct 2, 2002	15.03	15.05	14.97	15.01
67	NYSE	PML	Tue, Oct 1, 2002	14.98	15.05	14.97	15.00
66	NYSE	PML	Mon, Sep 30, 2002	15.00	15.00	14.96	14.99
65	NYSE	PML	Fri, Sep 27, 2002	14.98	15.00	14.95	15.00
64	NYSE	PML	Thu, Sep 26, 2002	15.00	15.00	14.95	14.98
63	NYSE	PML	Wed, Sep 25, 2002	15.00	15.02	14.94	15.00
62	NYSE	PML	Tue, Sep 24, 2002	15.02	15.07	15.01	15.07
61	NYSE	PML	Mon, Sep 23, 2002	15.02	15.05	15.01	15.02
60	NYSE	PML	Fri, Sep 20, 2002	15.05	15.06	15.02	15.04
59	NYSE	PML	Thu, Sep 19, 2002	15.07	15.09	15.02	15.05
58	NYSE	PML	Wed, Sep 18, 2002	15.06	15.09	15.02	15.05
57	NYSE	PML	Tue, Sep 17, 2002	15.07	15.09	15.07	15.09
56	NYSE	PML	Mon, Sep 16, 2002	15.07	15.11	15.06	15.07
55	NYSE	PML	Fri, Sep 13, 2002	15.11	15.13	15.04	15.11
54	NYSE	PML	Thu, Sep 12, 2002	15.09	15.11	15.05	15.11
53	NYSE	PML	Wed, Sep 11, 2002	15.08	15.12	15.04	15.05
52	NYSE	PML	Tue, Sep 10, 2002	15.10	15.14	15.03	15.08
51	NYSE	PML	Mon, Sep 9, 2002	15.02	15.11	15.02	15.11
50	NYSE	PML	Fri, Sep 6, 2002	15.05	15.05	15.02	15.02
49	NYSE	PML	Thu, Sep 5, 2002	15.02	15.05	15.01	15.04
48	NYSE	PML	Wed, Sep 4, 2002	15.00	15.05	14.97	15.01
47	NYSE	PML	Tue, Sep 3, 2002	15.01	15.01	14.96	15.01
46	NYSE	PML	Fri, Aug 30, 2002	15.03	15.05	15.01	15.04
45	NYSE	PML	Thu, Aug 29, 2002	14.98	15.05	14.90	15.03
44	NYSE	PML	Wed, Aug 28, 2002	14.94	14.99	14.94	14.99
43	NYSE	PML	Tue, Aug 27, 2002	15.02	15.06	14.98	15.06
42	NYSE	PML	Mon, Aug 26, 2002	15.05	15.06	15.01	15.06
41	NYSE	PML	Fri, Aug 23, 2002	15.02	15.06	15.02	15.02
40	NYSE	PML	Thu, Aug 22, 2002	15.05	15.05	15.00	15.01
39	NYSE	PML	Wed, Aug 21, 2002	15.03	15.06	15.00	15.02
38	NYSE	PML	Tue, Aug 20, 2002	15.02	15.07	14.99	15.02
37	NYSE	PML	Mon, Aug 19, 2002	14.92	15.03	14.92	15.02
36	NYSE	PML	Fri, Aug 16, 2002	14.92	15.00	14.92	15.00
35	NYSE	PML	Thu, Aug 15, 2002	14.90	15.04	14.83	15.00
34	NYSE	PML	Wed, Aug 14, 2002	14.85	15.00	14.81	14.90
33	NYSE	PML	Tue, Aug 13, 2002	15.03	15.09	14.71	14.88
32	NYSE	PML	Mon, Aug 12, 2002	15.08	15.09	15.00	15.07
31	NYSE	PML	Fri, Aug 9, 2002	15.09	15.10	15.01	15.06
30	NYSE	PML	Thu, Aug 8, 2002	15.05	15.09	15.01	15.09
29	NYSE	PML	Wed, Aug 7, 2002	15.02	15.09	15.00	15.09
28	NYSE	PML	Tue, Aug 6, 2002	15.02	15.09	15.02	15.06
27	NYSE	PML	Mon, Aug 5, 2002	15.02	15.09	15.02	15.03
26	NYSE	PML	Fri, Aug 2, 2002	15.04	15.04	15.02	15.03
25	NYSE	PML	Thu, Aug 1, 2002	15.09	15.13	15.02	15.04
24	NYSE	PML	Wed, Jul 31, 2002	15.05	15.09	15.01	15.01
23	NYSE	PML	Tue, Jul 30, 2002	15.06	15.09	15.01	15.09
22	NYSE	PML	Mon, Jul 29, 2002	15.02	15.06	15.00	15.06
21	NYSE	PML	Fri, Jul 26, 2002	15.00	15.05	15.00	15.03
20	NYSE	PML	Thu, Jul 25, 2002	15.00	15.02	14.98	15.00
19	NYSE	PML	Wed, Jul 24, 2002	15.05	15.10	15.00	15.05
18	NYSE	PML	Tue, Jul 23, 2002	15.12	15.12	15.02	15.05
17	NYSE	PML	Mon, Jul 22, 2002	15.11	15.18	15.03	15.17
16	NYSE	PML	Fri, Jul 19, 2002	15.11	15.24	15.11	15.19
15	NYSE	PML	Thu, Jul 18, 2002	15.19	15.24	15.11	15.20
14	NYSE	PML	Wed, Jul 17, 2002	15.19	15.19	15.07	15.19
13	NYSE	PML	Tue, Jul 16, 2002	15.10	15.16	15.09	15.12
12	NYSE	PML	Mon, Jul 15, 2002	15.10	15.15	15.03	15.15
11	NYSE	PML	Fri, Jul 12, 2002	15.08	15.17	15.04	15.17
10	NYSE	PML	Thu, Jul 11, 2002	15.06	15.11	15.03	15.08
9	NYSE	PML	Wed, Jul 10, 2002	15.08	15.15	15.02	15.12
8	NYSE	PML	Tue, Jul 9, 2002	15.02	15.09	15.01	15.06
7	NYSE	PML	Mon, Jul 8, 2002	15.05	15.08	15.02	15.02
6	NYSE	PML	Fri, Jul 5, 2002	15.08	15.17	15.08	15.08
5	NYSE	PML	Wed, Jul 3, 2002	15.11	15.23	15.05	15.08
4	NYSE	PML	Tue, Jul 2, 2002	15.05	15.24	15.00	15.09
3	NYSE	PML	Mon, Jul 1, 2002	15.21	15.21	15.01	15.05
2	NYSE	PML	Fri, Jun 28, 2002	15.20	15.22	15.05	15.20
1	NYSE	PML	Thu, Jun 27, 2002	15.01	15.24	15.01	15.19
#	Exchange	Symbol	Date	Open	High	Low	Close

PIMCO Municipal Income Fund II NYSE:PML 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