Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
PAAS,05/31/12,16.99,17.23,16.20,16.58,2044100,-0.46,-2.70%
PAAS,05/30/12,16.48,17.08,16.06,17.04,2139144,0.28,1.67%
PAAS,05/29/12,17.20,17.27,16.48,16.76,1722928,-0.15,-0.89%
PAAS,05/25/12,16.90,17.02,16.62,16.91,934621,0.05,0.30%
PAAS,05/24/12,17.30,17.47,16.50,16.86,2023169,-0.27,-1.58%
PAAS,05/23/12,15.94,17.15,15.80,17.13,2657581,0.81,4.96%
PAAS,05/22/12,16.55,16.79,16.20,16.32,2150955,-0.10,-0.61%
PAAS,05/21/12,16.02,16.49,15.99,16.42,1445386,0.47,2.95%
PAAS,05/18/12,16.30,16.41,15.84,15.95,2638785,-0.09,-0.56%
PAAS,05/17/12,15.31,16.49,15.29,16.04,4332458,1.14,7.65%
PAAS,05/16/12,15.39,16.08,14.80,14.90,4642069,-0.18,-1.19%
PAAS,05/15/12,16.13,16.18,14.94,15.08,4543457,-0.84,-5.28%
PAAS,05/14/12,16.26,16.66,15.92,15.92,2673725,-0.63,-3.81%
PAAS,05/11/12,16.84,17.02,16.50,16.55,1810108,-0.46,-2.70%
PAAS,05/10/12,17.14,17.43,16.80,17.01,1634159,0.17,1.01%
PAAS,05/09/12,16.53,17.24,16.28,16.84,2818641,0.13,0.78%
PAAS,05/08/12,16.98,17.02,16.58,16.71,2706416,-0.61,-3.52%
PAAS,05/07/12,17.64,17.69,17.09,17.32,1234760,-0.20,-1.14%
PAAS,05/04/12,17.57,17.93,17.48,17.52,1297659,-0.12,-0.68%
PAAS,05/03/12,18.26,18.27,17.25,17.64,3338108,-0.71,-3.87%
PAAS,05/02/12,19.00,19.05,18.32,18.35,1881296,-0.86,-4.48%
PAAS,05/01/12,19.57,19.67,19.13,19.21,1976155,-0.30,-1.54%
PAAS,04/30/12,19.12,19.56,18.95,19.51,1994484,0.15,0.77%
PAAS,04/27/12,19.42,19.62,19.21,19.36,940103,0.17,0.89%
PAAS,04/26/12,19.00,19.28,18.79,19.19,1532751,0.40,2.13%
PAAS,04/25/12,18.58,18.88,18.33,18.79,1853355,0.32,1.73%
PAAS,04/24/12,18.56,18.79,18.33,18.47,1160916,-0.04,-0.22%
PAAS,04/23/12,18.90,18.90,18.13,18.51,2091265,-0.67,-3.49%
PAAS,04/20/12,19.43,19.59,19.15,19.18,760003,-0.09,-0.47%
PAAS,04/19/12,19.56,19.86,19.25,19.27,1406556,-0.16,-0.82%
PAAS,04/18/12,19.59,19.75,19.26,19.43,1826510,-0.30,-1.52%
PAAS,04/17/12,19.68,19.98,19.40,19.73,1888436,0.08,0.41%
PAAS,04/16/12,20.14,20.19,19.54,19.65,1701057,-0.38,-1.90%
PAAS,04/13/12,20.38,20.39,19.88,20.03,1889518,-0.37,-1.81%
PAAS,04/12/12,20.01,20.64,20.01,20.40,1416620,0.36,1.80%
PAAS,04/11/12,20.29,20.57,19.97,20.04,1197204,-0.28,-1.38%
PAAS,04/10/12,20.15,20.49,19.95,20.32,1565453,0.19,0.94%
PAAS,04/09/12,20.31,20.58,20.10,20.13,1023433,-0.18,-0.89%
PAAS,04/05/12,21.00,21.11,20.22,20.31,3009188,-0.75,-3.56%
PAAS,04/04/12,20.99,21.18,20.48,21.06,2748776,-0.30,-1.41%
PAAS,04/03/12,22.22,22.26,21.13,21.36,2394091,-0.96,-4.29%
PAAS,04/02/12,22.09,22.70,21.95,22.32,1662203,0.26,1.18%
PAAS,03/30/12,22.02,22.09,21.43,22.06,1826741,0.38,1.75%
PAAS,03/29/12,20.94,21.69,20.72,21.68,2219466,0.75,3.58%
PAAS,03/28/12,21.58,21.62,20.85,20.93,1580737,-0.75,-3.46%
PAAS,03/27/12,21.87,21.98,21.62,21.68,964523,-0.20,-0.91%
PAAS,03/26/12,21.91,22.11,21.66,21.88,1202008,0.24,1.11%
PAAS,03/23/12,21.35,21.94,21.35,21.64,1176563,0.41,1.93%
PAAS,03/22/12,21.00,21.28,20.83,21.23,1316002,-0.14,-0.66%
PAAS,03/21/12,21.70,21.85,21.20,21.37,1381085,-0.18,-0.84%
PAAS,03/20/12,21.10,21.61,20.93,21.55,1747947,0.11,0.51%
PAAS,03/19/12,21.22,21.77,21.22,21.44,1771006,0.15,0.70%
PAAS,03/16/12,21.69,21.93,21.22,21.29,4180817,-0.46,-2.11%
PAAS,03/15/12,21.91,21.99,21.46,21.75,1905107,-0.09,-0.41%
PAAS,03/14/12,22.10,22.14,21.58,21.84,2811673,-0.54,-2.41%
PAAS,03/13/12,22.41,22.84,22.25,22.38,2202986,-0.01,-0.04%
PAAS,03/12/12,23.53,23.57,22.31,22.39,3263456,-1.25,-5.29%
PAAS,03/09/12,23.37,24.02,23.08,23.64,967577,0.22,0.94%
PAAS,03/08/12,23.68,23.88,23.29,23.42,1292092,0.05,0.21%
PAAS,03/07/12,23.22,23.63,22.88,23.37,1166275,0.23,0.99%
PAAS,03/06/12,23.21,23.38,22.73,23.14,2045562,-0.60,-2.53%
PAAS,03/05/12,24.33,24.42,23.45,23.74,2037713,-0.80,-3.26%
PAAS,03/02/12,25.32,25.36,24.38,24.54,1650512,-0.71,-2.81%